東元 (1504)-凱基-南崁券商分點個股進出

台股 » 個股 » 東元 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東元

(1504)

可現股當沖

股價
55.7
漲跌
▼1.0
漲幅
-1.76%
成交量
13,162張
產業
上市電機機械類股
651人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東元 (1504)籌碼相關－凱基-南崁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	56.42	5	56.16	55.70	1	23,356	0.00%
2024/05/02	25	56.95	13	57.25	56.70	12	23,183	0.05%
2024/04/30	5	56.04	2	55.75	55.60	3	22,859	0.01%
2024/04/29	16	56.80	18.1	56.48	56.70	-2.1	22,836	-0.01%
2024/04/26	20	57.28	15	57.99	57.10	5	22,743	0.02%
2024/04/25	10	58.32	0.1	58.50	58.10	9.9	22,610	0.04%
2024/04/24	17	59.38	29	59.76	59.30	-12	22,489	-0.05%
2024/04/23	24	58.88	25	58.85	58.30	-1	22,272	0.00%
2024/04/22	24	59.03	11	59.06	58.50	13	21,932	0.06%
2024/04/19	42	60.60	38	61.54	59.90	4	21,448	0.02%
2024/04/18	34	60.81	30	60.97	61.00	4	20,336	0.02%
2024/04/17	27	60.27	35	60.56	61.10	-8	19,309	-0.04%
2024/04/16	8.1	57.53	4	56.68	56.30	4.1	18,471	0.02%
2024/04/15	43.2	60.14	16	59.89	59.20	27.2	18,113	0.15%
2024/04/12	10	59.29	30	60.12	60.80	-20	17,034	-0.12%
2024/04/11	3	56.93	0	0.00	56.50	3	15,929	0.02%
2024/04/10	4	56.35	0	0.00	56.20	4	15,614	0.03%
2024/04/09	4	57.03	1	57.20	57.00	3	15,590	0.02%
2024/04/08	0	0.00	8	56.01	56.30	-8	15,515	-0.05%
2024/04/03	1	56.10	1	55.70	55.70	0	15,485	0.00%
2024/04/02	8	55.54	0	0.00	55.40	8	15,522	0.05%
2024/04/01	13	56.58	0	0.00	56.20	13	15,345	0.08%
2024/03/29	8	56.13	11	57.90	58.10	-3	15,029	-0.02%
2024/03/28	1	57.00	11	57.23	57.10	-10	14,351	-0.07%
2024/03/27	6	55.38	7	55.46	55.70	-1	13,900	-0.01%
2024/03/26	9	57.03	32	56.67	55.60	-23	13,789	-0.17%
2024/03/25	14	56.15	19	56.14	56.00	-5	13,009	-0.04%
2024/03/22	7	57.24	5	57.28	55.90	2	12,967	0.02%
2024/03/21	12	58.73	11	58.54	58.10	1	12,586	0.01%
2024/03/20	1	56.10	12.8	56.04	56.00	-11.8	12,939	-0.09%
2024/03/19	14	54.88	15	55.24	55.00	-1	12,418	-0.01%
2024/03/18	48	52.33	13	52.43	52.80	35	11,707	0.30%
2024/03/15	0	0.00	82	50.71	50.60	-82	11,390	-0.72%
2024/03/14	3	51.47	2	51.20	51.50	1	11,222	0.01%
2024/03/13	2	51.45	4	50.83	51.00	-2	11,182	-0.02%
2024/03/12	0	0.00	5	51.00	51.10	-5	11,372	-0.04%
2024/03/11	0	0.00	1	50.30	50.30	-1	11,599	-0.01%
2024/03/07	9	50.13	0	0.00	50.10	9	12,105	0.07%
2024/03/06	88	49.71	9	50.32	50.50	79	11,973	0.66%
2024/03/05	0	0.00	30	48.80	48.95	-30	11,645	-0.26%
2024/03/04	1	48.65	21	48.66	48.75	-20	11,615	-0.17%
2024/02/29	2	48.40	5	48.50	49.20	-3	11,483	-0.03%
2024/02/27	2	48.60	1	48.70	47.60	1	11,383	0.01%
2024/02/26	9	48.37	8	48.93	48.25	1	11,321	0.01%
2024/02/23	21	47.95	3	48.00	47.95	18	11,017	0.16%
2024/02/22	5.5	47.19	0	0.00	47.05	5.5	11,068	0.05%
2024/02/20	0.1	47.35	0	0.00	47.45	0.1	11,654	0.00%
2024/02/19	3.5	47.67	1	47.21	47.35	2.5	11,852	0.02%
2024/02/16	1	47.65	5	46.90	47.60	-4	11,802	-0.03%
2024/02/15	1	45.55	0.2	46.05	45.85	0.8	11,903	0.01%
2024/01/30	0.2	46.30	3	46.35	46.20	-2.8	12,019	-0.02%
2024/01/29	0	0.00	0.4	45.20	46.20	-0.4	12,024	0.00%
2024/01/26	1	45.10	0	0.00	45.20	1	11,964	0.01%
2024/01/24	2	45.45	0	0.00	45.20	2	12,063	0.02%
2024/01/23	1	45.70	1	45.70	45.45	0	12,091	0.00%
2024/01/18	1	43.40	0	0.00	43.80	1	11,910	0.01%
2024/01/17	0	44.20	1	43.40	43.40	-1	11,917	-0.01%
2024/01/16	1	44.85	0.3	44.95	44.80	0.7	11,808	0.01%
2024/01/11	2	45.30	1	45.00	44.95	1	12,058	0.01%
2024/01/10	10	45.25	0	0.00	45.35	10	12,112	0.08%
2024/01/09	0	45.55	0	0.00	45.40	0	12,186	0.00%
2024/01/08	21	46.04	0	0.00	45.95	21	12,149	0.17%
2024/01/05	3	46.20	10	46.01	46.05	-7	12,177	-0.06%
2024/01/04	2	46.50	1	46.70	46.75	1	12,201	0.01%
2024/01/03	11	46.84	3	46.55	46.55	8	12,356	0.06%
2024/01/02	3	47.28	2	47.35	47.50	1	12,271	0.01%
2023/12/29	7	46.69	8	46.88	46.80	-1	12,148	-0.01%
2023/12/28	2	46.70	3	46.80	46.85	-1	12,153	-0.01%
2023/12/27	1	45.95	1	46.05	45.95	0	12,096	0.00%
2023/12/26	1	46.15	0	0.00	46.40	1	12,130	0.01%
2023/12/21	2	45.75	0	0.00	45.25	2	12,438	0.02%
2023/12/20	2	46.10	6	46.16	46.30	-4	12,545	-0.03%
2023/12/19	3	46.00	0	0.00	45.95	3	12,743	0.02%
2023/12/18	1	46.11	2	46.88	46.60	-1	12,657	-0.01%
2023/12/15	2	47.30	6	47.46	46.60	-4	12,517	-0.03%
2023/12/14	0	45.75	0	0.00	45.65	0	11,516	0.00%
2023/12/13	0	0.00	2	45.15	45.05	-2	11,416	-0.02%
2023/12/08	0	45.90	0	0.00	45.80	0	11,478	0.00%
2023/12/07	2	46.25	1	47.00	46.05	1	11,362	0.01%
2023/12/06	8	45.68	1	46.40	45.65	7	10,927	0.06%
2023/12/05	2	44.40	1	45.10	45.05	1	10,481	0.01%
2023/12/04	1	45.00	0	0.00	44.85	1	10,209	0.01%
2023/12/01	6	46.58	0	0.00	46.25	6	9,873	0.06%
2023/11/30	0	0.00	5	47.00	46.70	-5	9,811	-0.05%
2023/11/29	0	47.13	3	47.05	46.80	-3	9,838	-0.03%
2023/11/28	0	0.00	2	47.45	47.50	-2	9,780	-0.02%
2023/11/24	9	47.67	0	0.00	47.35	9	9,668	0.09%
2023/11/23	0	46.90	3	46.95	46.85	-3	9,518	-0.03%
2023/11/22	1	46.05	12	46.08	46.10	-11	9,462	-0.12%
2023/11/21	6	46.37	10	46.60	46.20	-4	9,394	-0.04%
2023/11/20	20	46.71	4	46.95	46.95	16	9,437	0.17%
2023/11/17	0	0.00	6	45.75	45.75	-6	9,162	-0.07%
2023/11/16	1	43.80	0	0.00	44.35	1	9,069	0.01%
2023/11/15	6	44.83	0	0.00	44.65	6	8,980	0.07%
2023/11/14	6	44.73	0	0.00	44.30	6	9,219	0.07%
2023/11/13	5	45.65	5	44.75	46.05	0	9,059	0.00%
2023/11/10	0	0.00	10	45.40	45.75	-10	9,118	-0.11%
2023/11/08	0	47.10	1	47.00	46.60	-1	9,343	-0.01%
2023/11/07	5	47.01	0	0.00	47.00	5	9,596	0.05%
2023/11/06	8	47.88	0	0.00	47.40	8	9,659	0.08%
2023/11/03	2	47.64	0	0.00	47.60	2	9,710	0.02%
2023/11/02	0	46.90	5	46.75	46.75	-5	9,839	-0.05%
2023/10/31	0	47.05	0	0.00	46.10	0	10,060	0.00%
2023/10/30	0	47.45	2	47.58	47.50	-2	10,326	-0.02%
2023/10/27	0	48.25	0	0.00	47.40	0	10,512	0.00%
2023/10/26	5	48.00	0	0.00	47.80	5	10,780	0.05%
2023/10/25	2	48.60	0	0.00	48.60	2	11,168	0.02%
2023/10/24	9	48.92	3	48.95	48.95	6	11,637	0.05%
2023/10/23	0	0.00	3	49.50	49.15	-3	14,067	-0.02%
2023/10/19	3	47.50	0	0.00	47.45	3	15,903	0.02%
2023/10/17	5	48.80	11	49.25	47.75	-6	16,840	-0.04%
2023/10/11	7	48.97	5	49.16	48.50	2	18,470	0.01%
2023/10/06	11.1	50.06	1	50.00	49.90	10.1	18,486	0.05%
2023/10/05	1	49.95	1	50.40	50.60	0	18,612	0.00%
2023/10/04	0	49.85	0	0.00	49.60	0	18,830	0.00%
2023/10/03	2	52.40	10	51.40	51.00	-8	19,013	-0.04%
2023/10/02	10	52.14	1	52.00	52.10	9	19,083	0.05%
2023/09/28	2	52.00	3	51.87	52.00	-1	19,150	-0.01%
2023/09/27	9	52.20	18	51.78	52.00	-9	19,231	-0.05%
2023/09/26	2	51.80	3	52.07	51.70	-1	19,176	-0.01%
2023/09/25	7	51.77	3	51.73	51.40	4	19,087	0.02%
2023/09/22	2	50.75	6	50.87	51.00	-4	18,922	-0.02%
2023/09/21	0.1	49.10	2	49.35	48.75	-1.9	18,722	-0.01%
2023/09/19	13	50.48	1	50.20	50.50	12	19,025	0.06%
2023/09/15	5	49.63	5	49.68	49.85	0	19,513	0.00%
2023/09/13	3	47.85	3	48.60	48.55	0	20,240	0.00%
2023/09/08	0	0.00	7	48.04	48.20	-7	21,678	-0.03%
2023/09/07	0	47.76	1	47.75	47.70	-1	21,834	0.00%
2023/09/06	0	48.35	0	0.00	48.05	0	22,052	0.00%
2023/09/05	3	48.40	0	0.00	48.70	3	22,471	0.01%
2023/09/04	1	48.20	5	48.21	48.90	-4	22,853	-0.02%
2023/09/01	2	49.90	3	49.87	49.30	-1	23,380	0.00%
2023/08/31	1	49.85	0	0.00	49.90	1	23,598	0.00%
2023/08/30	2	49.85	0	0.00	49.40	2	24,036	0.01%
2023/08/28	2	49.78	5	49.75	49.60	-3	25,126	-0.01%
2023/08/25	5	50.40	0	0.00	50.10	5	25,489	0.02%
2023/08/24	3	51.10	4	50.78	51.10	-1	25,596	0.00%
2023/08/23	0	0.00	1	49.15	49.30	-1	25,596	0.00%
2023/08/22	3	50.00	0	0.00	49.25	3	25,880	0.01%
2023/08/21	7	50.64	10.3	50.30	50.10	-3.3	26,172	-0.01%
2023/08/18	6	51.77	1	51.50	51.20	5	26,329	0.02%
2023/08/16	11	50.37	8	50.78	50.80	3	26,923	0.01%
2023/08/15	2	50.30	2	51.00	50.90	0	28,001	0.00%
2023/08/14	1	49.91	1	51.10	49.75	0	29,259	0.00%
2023/08/11	3	50.40	19	49.48	49.70	-16	29,311	-0.05%
2023/08/10	4	51.08	0	0.00	50.70	4	29,651	0.01%
2023/08/09	22	52.30	25	52.11	52.20	-3	30,459	-0.01%
2023/08/08	2	52.35	0	0.00	52.30	2	30,630	0.01%
2023/08/07	1	53.20	2	53.20	53.80	-1	30,917	0.00%
2023/08/04	6	52.28	2	52.00	52.50	4	30,934	0.01%
2023/08/02	3.1	53.43	5	53.34	53.10	-1.9	31,471	-0.01%
2023/08/01	4	53.43	4	53.40	53.20	0	32,218	0.00%
2023/07/31	9	54.57	14	54.19	53.80	-5	32,510	-0.02%
2023/07/28	1	53.10	5	53.34	54.60	-4	32,582	-0.01%
2023/07/27	12	55.08	5	55.32	55.00	7	32,509	0.02%
2023/07/26	52.1	59.52	25	57.96	55.00	27.1	32,680	0.08%
2023/07/25	17	57.32	17	58.32	59.00	0	30,459	0.00%
2023/07/24	0.1	55.20	1	54.50	53.70	-1	29,135	0.00%
2023/07/21	20.2	55.10	19	55.07	55.60	1.2	28,830	0.00%
2023/07/20	16	52.55	14	53.00	52.90	2	28,388	0.01%
2023/07/19	6	51.73	13	52.04	51.50	-7	28,384	-0.02%
2023/07/18	6	53.12	12.5	54.13	53.00	-6.5	28,340	-0.02%
2023/07/17	13	55.06	27	55.03	54.70	-14	28,293	-0.05%
2023/07/14	14.5	53.32	8	53.31	53.50	6.5	27,997	0.02%
2023/07/13	3	51.87	6	52.08	52.00	-3	27,939	-0.01%
2023/07/12	11	53.19	17	52.74	52.70	-6	28,160	-0.02%
2023/07/11	2	52.50	1	52.20	52.20	1	28,583	0.00%
2023/07/10	5	52.22	5	52.12	52.70	0	29,213	0.00%
2023/07/07	2	50.85	2	50.70	51.00	0	29,612	0.00%
2023/07/06	10	52.05	11	51.62	51.50	-1	30,322	0.00%
2023/07/05	6	52.37	5	52.70	52.10	1	30,540	0.00%
2023/07/04	15	53.24	2	53.30	53.00	13	31,007	0.04%
2023/07/03	7	54.14	6	54.12	54.00	1	31,095	0.00%
2023/06/30	8	52.54	2	53.05	53.30	6	31,439	0.02%
2023/06/29	0	0.00	2	53.10	52.90	-2	31,887	-0.01%
2023/06/28	4	52.78	4	53.03	52.70	0	32,794	0.00%
2023/06/27	4	54.35	5	54.08	53.50	-1	33,152	0.00%
2023/06/26	9	54.99	1	54.50	54.50	8	34,208	0.02%
2023/06/21	0	0.00	5	56.72	57.00	-5	35,109	-0.01%
2023/06/20	4	56.50	4	56.95	56.90	0	35,780	0.00%
2023/06/19	4	56.28	3	56.30	55.80	1	36,374	0.00%
2023/06/16	57	56.57	56	57.15	56.80	1	36,338	0.00%
2023/06/15	3	53.33	9	53.51	54.30	-6	35,547	-0.02%
2023/06/14	4	53.00	3	53.13	53.40	1	35,532	0.00%
2023/06/13	14	53.87	13	53.59	53.60	1	35,517	0.00%
2023/06/12	3	53.37	27	53.32	53.00	-24	35,910	-0.07%
2023/06/09	12	54.70	5	55.02	54.70	7	35,907	0.02%
2023/06/08	13	56.92	11	56.34	56.30	2	35,702	0.01%
2023/06/07	60	56.51	33.2	56.33	57.40	26.8	35,651	0.08%
2023/06/06	6	54.47	2	55.20	54.50	4	35,811	0.01%
2023/06/05	6	54.97	7	55.19	54.70	-1	36,222	0.00%
2023/06/02	56	53.75	52.5	54.08	54.10	3.5	36,299	0.01%
2023/06/01	8	51.90	15	52.12	52.00	-7	35,459	-0.02%
2023/05/31	6	51.55	7	51.97	51.20	-1	35,375	0.00%
2023/05/30	4	51.00	0	0.00	51.10	4	35,007	0.01%
2023/05/29	6	51.65	5	52.36	51.80	1	34,911	0.00%
2023/05/26	4	50.95	10	50.73	50.90	-6	34,768	-0.02%
2023/05/25	12.5	52.66	12	52.52	51.80	0.5	34,623	0.00%
2023/05/24	2	51.10	11	51.40	52.40	-9	34,240	-0.03%
2023/05/23	17	51.75	6	52.05	51.90	11	34,146	0.03%
2023/05/22	17.2	51.90	13	52.09	51.90	4.2	34,209	0.01%
2023/05/19	32	51.12	20	51.36	51.10	12	33,571	0.04%
2023/05/18	41	49.58	40.2	49.86	49.80	0.8	32,429	0.00%
2023/05/17	0	0.00	20	47.05	47.00	-20	31,184	-0.06%
2023/05/16	7	47.18	6	46.98	47.00	1	30,965	0.00%
2023/05/15	5.2	47.06	4	47.36	47.15	1.2	30,378	0.00%
2023/05/12	2	45.43	3	45.20	45.50	-1	29,474	0.00%
2023/05/11	2	45.43	3	45.20	44.95	-1	29,168	0.00%
2023/05/10	2	46.30	0	0.00	46.70	2	28,742	0.01%
2023/05/09	17	47.11	9	46.96	47.00	8	28,588	0.03%
2023/05/08	3	48.00	16.2	47.52	48.70	-13.2	27,900	-0.05%
2023/05/05	4	45.30	6	45.83	45.65	-2	26,863	-0.01%
2023/05/04	3	46.40	4	46.61	46.60	-1	26,436	0.00%
2023/05/03	5	45.74	5	45.95	45.70	0	26,125	0.00%
2023/05/02	7	45.68	20	45.95	46.25	-13	25,840	-0.05%
2023/04/28	1	44.15	10	44.30	44.15	-9	25,225	-0.04%
2023/04/26	3	42.83	2	42.90	43.25	1	24,679	0.00%
2023/04/25	11	43.85	12	43.65	43.05	-1	24,372	0.00%
2023/04/24	4	44.40	2	43.83	44.45	2	23,832	0.01%
2023/04/21	0	0.00	1	43.55	43.80	-1	23,623	0.00%
2023/04/20	9	44.27	1	44.70	44.00	8	23,290	0.03%
2023/04/19	7	44.96	1	45.35	45.00	6	23,008	0.03%
2023/04/18	0	0.00	4	45.10	44.30	-4	22,521	-0.02%
2023/04/17	1	44.80	14	44.92	44.60	-13	22,278	-0.06%
2023/04/14	25	45.05	31	45.13	44.85	-6	21,874	-0.03%
2023/04/13	8.2	46.02	39.2	45.95	46.00	-31	21,267	-0.15%
2023/04/12	17.2	45.13	11	45.15	45.40	6.2	20,354	0.03%
2023/04/11	57	44.17	70	44.34	44.40	-13	19,625	-0.07%
2023/04/10	2	43.65	2	44.10	43.95	0	18,702	0.00%
2023/04/07	12	43.15	4	43.51	43.05	8	18,260	0.04%
2023/04/06	2	42.45	0	0.00	42.60	2	17,591	0.01%
2023/03/31	14	41.89	3	41.85	42.50	11	17,338	0.06%
2023/03/30	27	42.63	5.2	42.81	42.70	21.8	16,783	0.13%
2023/03/29	0	0.00	2	42.93	42.90	-2	16,156	-0.01%
2023/03/28	17.2	40.72	0	0.00	40.90	17.2	15,121	0.11%
2023/03/27	60	42.81	35	42.73	41.90	25	14,519	0.17%
2023/03/24	100	42.52	81.5	43.75	44.00	18.5	13,151	0.14%
2023/03/23	8	40.24	24	39.53	40.00	-16	11,847	-0.14%
2023/03/22	41	38.01	48	38.24	37.90	-7	10,854	-0.06%
2023/03/20	0	0.00	1	36.00	35.85	-1	9,313	-0.01%
2023/03/17	4	34.85	2	35.20	35.20	2	9,080	0.02%
2023/03/16	6	34.96	0	0.00	35.00	6	8,746	0.07%
2023/03/15	15	36.02	2	35.98	35.70	13	8,502	0.15%
2023/03/14	48	34.47	43	34.58	35.20	5	7,977	0.06%
2023/03/10	23	34.79	20	35.00	35.10	3	7,405	0.04%
2023/03/09	9	35.51	25	36.50	36.00	-16	7,062	-0.23%
2023/03/08	17	34.86	6	34.52	34.50	11	6,249	0.18%
2023/03/07	11	34.26	3	33.77	35.10	8	5,568	0.14%
2023/03/06	1	32.25	0	0.00	31.95	1	5,029	0.02%
2023/03/01	1	30.45	0	0.00	30.50	1	4,690	0.02%
2023/02/24	3	31.07	2	30.90	30.75	1	4,662	0.02%
2023/02/23	2	30.55	2	31.05	30.95	0	4,564	0.00%
2023/02/21	1	30.50	1	30.30	30.40	0	4,287	0.00%
2023/02/20	0	0.00	3.3	30.09	30.85	-3.3	4,090	-0.08%
2023/02/17	2	29.50	0	0.00	29.30	2	3,679	0.05%
2023/02/15	0	0.00	1	29.65	29.45	-1	3,636	-0.03%
2023/02/13	0	0.00	2	29.25	29.30	-2	3,478	-0.06%
2022/12/06	1	28.20	0	0.00	27.90	1	3,518	0.03%
2022/11/29	0	0.00	0.1	28.19	28.20	-0.1	3,353	0.00%
2022/11/25	1	28.00	0	0.00	27.85	1	3,344	0.03%
2022/11/24	1	27.75	0	0.00	27.90	1	3,367	0.03%
2022/11/22	0	0.00	1	27.60	27.35	-1	3,396	-0.03%
2022/11/09	1	29.10	0	0.00	29.10	1	3,425	0.03%
2022/10/13	0	0.00	20	26.75	26.90	-20	3,094	-0.65%
2022/09/30	0	0.00	1	27.70	28.15	-1	3,089	-0.03%
2022/09/27	0	0.00	5	28.20	28.20	-5	3,142	-0.16%
2022/09/26	0	0.00	1	28.35	28.30	-1	3,197	-0.03%
2022/09/23	5	29.00	0	0.00	29.00	5	3,523	0.14%
2022/09/22	21	28.60	1	28.70	28.90	20	3,802	0.53%
2022/09/16	1	28.35	0	0.00	28.50	1	4,278	0.02%
2022/09/07	1	28.80	0	0.00	28.80	1	4,373	0.02%
2022/09/06	1	29.25	0	0.00	29.30	1	4,414	0.02%
2022/09/05	0	0.00	0.1	29.50	29.75	-0.1	4,436	0.00%
2022/08/26	0	0.00	4	29.58	29.70	-4	4,355	-0.09%
2022/08/25	2	30.20	2	30.10	29.60	0	4,349	0.00%
2022/08/24	1	29.80	0	0.00	29.70	1	4,308	0.02%
2022/08/22	1	29.20	0	0.00	29.50	1	4,320	0.02%
2022/08/16	0	0.00	0.1	29.90	29.80	-0.1	4,200	0.00%
2022/08/12	0	0.00	3.3	28.94	28.95	-3.3	3,974	-0.08%
2022/08/11	0.1	28.80	0	0.00	28.80	0.1	3,984	0.00%
2022/08/10	1	28.40	0	0.00	28.30	1	3,991	0.03%
2022/08/05	0.3	28.50	0	0.00	28.55	0.3	4,152	0.01%
2022/07/25	2	28.90	0	0.00	28.85	2	4,258	0.05%
2022/07/19	0	0.00	1	28.55	28.75	-1	4,380	-0.02%
2022/07/14	1	28.20	0	0.00	28.25	1	4,778	0.02%
2022/07/07	0	0.00	1	28.10	28.40	-1	5,237	-0.02%
2022/07/05	0	0.00	6	29.33	28.65	-6	5,186	-0.12%
2022/07/01	7	30.16	4	30.04	29.05	3	5,112	0.06%
2022/06/29	7	29.52	10	29.05	29.45	-3	4,609	-0.07%
2022/06/28	0	0.00	4	28.66	28.80	-4	4,750	-0.08%
2022/06/27	9	29.04	0	0.00	28.95	9	4,810	0.19%
2022/06/24	8	29.80	8	29.70	29.80	0	4,699	0.00%
2022/06/22	2	28.40	2	28.60	28.20	0	4,610	0.00%
2022/06/21	0	0.00	5	28.40	28.65	-5	4,626	-0.11%
2022/06/20	5	28.05	5	27.55	27.45	0	4,599	0.00%
2022/06/16	1	28.60	5	28.60	28.20	-4	4,494	-0.09%
2022/06/15	10	28.63	6	28.63	28.60	4	4,550	0.09%
2022/06/14	0	0.00	10	29.78	29.75	-10	4,531	-0.22%
2022/06/13	10	29.50	0	0.00	29.70	10	4,494	0.22%
2022/06/01	11	30.73	0	0.00	30.50	11	4,436	0.25%
2022/05/27	0	0.00	3	29.67	29.60	-3	4,268	-0.07%
2022/05/26	0	0.00	1	29.20	29.30	-1	4,232	-0.02%
2022/05/25	0	0.00	4	28.76	28.95	-4	4,227	-0.09%
2022/05/23	0	0.00	8	28.95	28.85	-8	4,220	-0.19%
2022/05/20	1	28.85	1	28.90	28.75	0	4,222	0.00%
2022/05/19	1	28.30	0	0.00	28.50	1	4,193	0.02%
2022/05/16	0	0.00	2	28.05	28.25	-2	4,119	-0.05%
2022/05/13	0	0.00	2	28.90	28.90	-2	4,009	-0.05%
2022/05/09	1	29.90	0	0.00	29.80	1	3,881	0.03%
2022/05/06	0.8	30.70	0	0.00	30.80	0.8	3,860	0.02%
2022/05/03	8	31.10	0	0.00	31.10	8	3,885	0.21%
2022/04/25	3	32.33	3	32.37	31.90	0	3,652	0.00%
2022/04/22	6	33.02	16	32.85	32.90	-10	3,532	-0.28%
2022/04/21	17	33.15	1	32.90	32.65	16	3,399	0.47%
2022/04/20	1	33.55	0	0.00	33.55	1	3,241	0.03%
2022/04/19	1	33.10	0	0.00	32.95	1	3,086	0.03%
2022/04/18	4	32.55	0	0.00	32.45	4	3,007	0.13%
2022/04/14	0	0.00	14	32.41	32.70	-14	2,699	-0.52%
2022/04/13	4	32.36	3	32.32	32.30	1	2,621	0.04%
2022/04/11	2	31.20	0	0.00	31.05	2	2,469	0.08%
2022/04/06	5	31.20	0	0.00	31.40	5	2,411	0.21%
2022/03/31	0	0.00	3	32.35	32.15	-3	2,263	-0.13%
2022/03/30	1	31.50	0	0.00	31.45	1	1,935	0.05%
2022/03/25	3	31.15	2	30.90	30.95	1	1,820	0.05%
2022/03/23	0	0.00	1	30.40	30.30	-1	1,751	-0.06%
2022/03/18	1	29.75	0	0.00	30.15	1	1,709	0.06%
2022/03/14	0	0.00	1	29.55	29.70	-1	1,612	-0.06%
2022/03/04	1	29.70	0	0.00	29.80	1	1,676	0.06%
2022/02/11	3	30.45	0	0.00	30.40	3	1,736	0.17%
2022/02/07	1	29.60	0	0.00	29.70	1	1,787	0.06%
2022/01/26	0.1	29.55	0	0.00	29.30	0.1	1,760	0.00%
2021/12/30	0	0.00	21	31.99	31.65	-21	1,978	-1.06%
2021/12/28	0	0.00	1	31.50	31.50	-1	1,984	-0.05%
2021/12/17	1	30.85	0	0.00	30.90	1	2,063	0.05%
2021/12/13	10	30.65	10	30.60	30.60	0	2,227	0.00%
2021/12/09	3	30.60	0	0.00	30.60	3	2,298	0.13%
2021/12/08	3	30.60	1	30.70	30.65	2	2,316	0.09%
2021/12/01	1	30.25	0	0.00	30.20	1	2,247	0.04%
2021/11/30	1	30.50	0	0.00	30.85	1	2,220	0.05%
2021/11/11	0	0.00	1	31.40	31.50	-1	2,197	-0.05%
2021/11/10	0	0.00	5	31.55	31.55	-5	2,224	-0.22%
2021/11/09	0	0.00	2	31.05	31.40	-2	2,213	-0.09%
2021/11/05	11	30.26	0	0.00	30.35	11	2,141	0.51%
2021/10/22	10	30.45	0	0.00	30.25	10	2,070	0.48%
2021/10/21	1	30.40	0	0.00	30.75	1	2,071	0.05%
2021/10/20	1	30.45	1	30.20	30.20	0	1,985	0.00%
2021/10/13	2	30.18	0	0.00	30.15	2	2,034	0.10%
2021/09/30	2	30.70	0	0.00	31.25	2	1,984	0.10%
2021/09/27	5	30.85	0	0.00	30.60	5	2,079	0.24%
2021/09/23	0	30.70	0	0.00	30.75	0	2,089	0.00%
2021/08/26	0	0.00	1	30.05	30.10	-1	2,350	-0.04%
2021/08/23	0	0.00	1	29.65	29.45	-1	2,351	-0.04%
2021/08/18	1	29.15	0	0.00	29.20	1	2,420	0.04%
2021/07/29	0	0.00	1	31.35	31.60	-1	2,886	-0.03%
2021/07/28	2	31.10	0	0.00	30.70	2	2,897	0.07%
2021/07/26	0	0.00	2	31.90	31.45	-2	2,980	-0.07%
2021/06/28	0	0.00	1	33.45	33.55	-1	4,012	-0.02%
2021/06/23	0	0.00	15	33.45	33.50	-15	4,166	-0.36%
2021/06/22	5	33.30	0	0.00	33.20	5	4,244	0.12%
2021/06/21	1	34.50	10	34.00	33.60	-9	4,502	-0.20%
2021/06/07	10	33.15	0	0.00	33.15	10	4,788	0.21%
2021/06/03	0	0.00	7	33.45	33.30	-7	4,834	-0.14%
2021/06/02	0	0.00	1	33.00	33.40	-1	4,873	-0.02%
2021/06/01	10	33.05	10	33.05	33.10	0	4,909	0.00%
2021/05/31	0	0.00	20	33.15	33.00	-20	4,958	-0.40%
2021/05/28	20	32.95	0	0.00	32.95	20	4,995	0.40%
2021/05/26	0	0.00	5	32.25	32.35	-5	5,033	-0.10%
2021/05/25	0	0.00	3	31.62	31.80	-3	5,113	-0.06%
2021/05/24	1	31.30	0	0.00	31.40	1	5,178	0.02%
2021/05/21	0	0.00	3	31.80	31.25	-3	5,224	-0.06%
2021/05/18	1	31.15	0	0.00	31.30	1	5,367	0.02%
2021/05/14	15	30.77	60	30.98	31.35	-45	5,452	-0.83%
2021/05/13	10	30.65	10	31.10	30.40	0	5,472	0.00%
2021/05/12	30	32.90	40	33.13	31.35	-10	5,517	-0.18%
2021/05/11	62	34.55	30	34.78	34.35	32	5,625	0.57%
2021/05/10	50	34.49	1.4	34.49	35.55	48.6	5,625	0.86%
2021/05/07	1	32.70	0.1	32.73	32.80	0.9	5,495	0.02%
2021/05/06	3	32.65	0	0.00	32.50	3	5,532	0.05%
2021/05/04	2	32.80	3	33.20	32.60	-1	5,646	-0.02%
2021/05/03	5	34.55	5	34.30	34.05	0	5,645	0.00%
2021/04/29	1	34.50	0	0.00	34.90	1	5,656	0.02%
2021/04/28	3	34.33	0	0.00	34.55	3	5,633	0.05%
2021/04/27	0	0.00	6	34.60	34.75	-6	5,633	-0.11%
2021/04/26	2	35.15	0	0.00	35.00	2	5,592	0.04%
2021/04/23	1	34.90	30	34.90	35.05	-29	5,566	-0.52%
2021/04/21	0	0.00	0.5	35.55	35.55	-0.5	5,388	-0.01%
2021/04/20	7	34.25	7	35.10	35.10	0	5,270	0.00%
2021/04/19	0	0.00	7.2	33.38	33.30	-7.2	5,046	-0.14%
2021/04/15	2	33.00	0	0.00	32.90	2	5,034	0.04%
2021/04/14	30	32.65	1	32.60	33.00	29	5,019	0.58%
2021/04/13	0	0.00	2	33.10	32.70	-2	4,996	-0.04%
2021/04/09	6	31.75	1	31.70	31.70	5	4,986	0.10%
2021/04/06	0	0.00	16	31.98	31.90	-16	4,993	-0.32%
2021/04/01	1	31.90	4	31.70	31.85	-3	4,985	-0.06%
2021/03/30	1	32.00	8	33.35	33.35	-7	4,868	-0.14%
2021/03/25	7	33.00	0.2	32.68	31.85	6.9	4,761	0.14%
2021/03/24	3	33.15	0.1	32.80	32.65	2.9	4,693	0.06%
2021/03/23	5	31.79	1	31.80	31.75	4	4,450	0.09%
2021/03/22	3	31.30	0	0.00	31.05	3	4,213	0.07%
2021/03/17	0	30.90	0	0.00	30.75	0	4,062	0.00%
2021/03/15	0.2	30.94	60	31.00	30.75	-59.8	4,071	-1.47%
2021/03/11	0	30.10	0	0.00	30.65	0	4,061	0.00%
2021/03/10	0.1	30.25	0	0.00	30.20	0.1	4,044	0.00%
2021/03/03	0	0.00	2	30.65	30.80	-2	4,152	-0.05%
2021/02/25	0	0.00	10	30.31	30.75	-10	4,138	-0.24%
2021/02/23	0	0.00	1	29.80	29.80	-1	4,099	-0.02%
2021/02/22	30	29.55	0	0.00	29.40	30	4,068	0.74%
2021/02/18	2	29.25	1.1	29.30	29.00	0.9	3,999	0.02%
2021/02/17	1	29.10	0	0.00	29.00	1	3,989	0.03%
2021/02/05	0	0.00	1	28.70	28.50	-1	3,904	-0.03%
2021/02/04	1	28.15	0	0.00	28.15	1	3,846	0.03%
2021/02/02	0.1	28.70	3	28.80	29.10	-2.9	3,702	-0.08%
2021/01/29	1	27.00	0	0.00	26.80	1	3,453	0.03%
2021/01/28	1	27.10	0	0.00	27.05	1	3,409	0.03%
2021/01/27	1	27.50	0	0.00	27.45	1	3,368	0.03%
2021/01/22	0	0.00	2	27.80	27.50	-2	3,258	-0.06%
2021/01/18	1	28.50	0	0.00	28.80	1	3,224	0.03%
2021/01/13	2	29.30	0	0.00	29.15	2	3,361	0.06%
2021/01/08	0	0.00	3	28.83	29.00	-3	3,271	-0.09%
2021/01/04	0	0.00	2	27.75	28.45	-2	3,220	-0.06%
2020/12/30	2	27.45	10	27.83	27.95	-8	3,163	-0.25%
2020/12/28	0	0.00	1	27.70	27.45	-1	3,118	-0.03%
2020/12/23	1	27.10	0	0.00	27.20	1	3,125	0.03%
2020/12/22	5	27.65	0	0.00	27.40	5	3,122	0.16%
2020/12/16	1	28.00	0	0.00	28.05	1	3,130	0.03%
2020/12/14	1	28.00	0	0.00	27.95	1	3,211	0.03%
2020/12/11	1	28.00	0	0.00	28.00	1	3,208	0.03%
2020/12/10	5	28.50	0	0.00	28.50	5	3,182	0.16%
2020/12/08	0	0.00	6	29.05	28.70	-6	3,166	-0.19%
2020/12/02	3	29.25	0	0.00	29.15	3	3,171	0.09%
2020/11/30	4	29.55	0	0.00	29.55	4	3,126	0.13%
2020/11/25	30	30.00	0	0.00	30.05	30	3,091	0.97%
2020/11/16	0	0.00	1	30.30	30.45	-1	2,961	-0.03%
2020/11/11	0	0.00	0.4	30.00	30.25	-0.4	3,121	-0.01%
2020/11/05	0	0.00	1	30.30	29.95	-1	3,272	-0.03%
2020/10/23	1	30.35	0	0.00	30.55	1	3,333	0.03%
2020/10/15	0	0.00	5	29.80	29.85	-5	3,409	-0.15%
2020/10/13	5	30.15	0	0.00	29.90	5	3,466	0.14%
2020/09/15	0	0.00	5	29.60	29.70	-5	3,651	-0.14%
2020/09/02	0	0.00	1	29.80	29.75	-1	3,542	-0.03%
2020/09/01	5	29.55	0	0.00	29.55	5	3,502	0.14%
2020/08/31	1	29.20	0	0.00	29.30	1	3,435	0.03%
2020/08/21	8	29.50	7	29.85	29.85	1	3,532	0.03%
2020/08/10	0	0.00	1	29.50	28.55	-1	3,326	-0.03%
2020/07/24	1	29.15	1	29.25	28.60	0	3,202	0.00%
2020/07/23	0	0.00	30	28.35	28.15	-30	3,125	-0.96%
2020/07/21	30	28.30	0	0.00	28.15	30	3,142	0.95%
2020/07/16	0	0.00	2.2	27.32	27.55	-2.2	3,117	-0.07%
2020/07/10	0	0.00	2	26.93	26.75	-2	3,116	-0.06%
2020/07/08	0	0.00	27	27.06	27.15	-27	3,129	-0.86%
2020/07/07	1	26.70	0	0.00	26.65	1	3,153	0.03%
2020/06/03	8	28.10	8	28.25	28.10	0	4,889	0.00%
2020/06/02	0	0.00	55	28.05	27.90	-55	4,899	-1.12%
2020/05/27	0	0.00	5	28.45	28.40	-5	4,885	-0.10%
2020/05/22	0	0.00	37	28.30	28.15	-37	4,972	-0.74%
2020/05/18	37	27.14	0	0.00	27.05	37	4,875	0.76%
2020/05/15	8	26.95	8	26.95	26.95	0	4,880	0.00%
2020/05/11	1	26.95	0	0.00	26.90	1	4,990	0.02%
2020/05/08	28	26.55	0	0.00	26.45	28	4,980	0.56%
2020/04/30	0	0.00	1	27.00	26.85	-1	4,992	-0.02%
2020/04/29	0	0.00	1	27.00	26.70	-1	5,001	-0.02%
2020/04/28	1	26.60	0	0.00	26.80	1	5,122	0.02%
2020/04/16	0	25.55	0	0.00	25.55	0	5,336	0.00%
2020/04/15	0	0.00	52	26.35	26.00	-52	5,379	-0.97%
2020/04/14	0	26.40	0	0.00	26.55	0	5,390	0.00%
2020/04/13	20	26.24	1	26.10	26.10	19	5,350	0.36%
2020/04/10	35	24.29	3	26.10	26.05	32	5,317	0.60%
2020/03/17	0	0.00	2	25.00	24.80	-2	4,835	-0.04%
2020/03/02	1	26.60	25	26.65	26.80	-24	3,960	-0.61%
2020/02/14	25	27.70	0	0.00	27.70	25	4,200	0.60%
2019/12/30	0	0.00	1	26.25	26.25	-1	4,197	-0.02%
2019/12/25	1	26.50	0	0.00	26.65	1	4,265	0.02%
2019/12/23	0	0.00	10	26.35	26.50	-10	4,359	-0.23%
2019/12/20	0	0.00	2	26.55	26.55	-2	4,374	-0.05%
2019/12/09	0	0.00	9	26.81	26.90	-9	4,609	-0.20%
2019/11/20	5	27.05	0	0.00	27.00	5	4,615	0.11%
2019/11/13	0	0.00	2	27.45	27.20	-2	4,764	-0.04%
2019/11/08	0	0.00	2	27.20	27.50	-2	4,679	-0.04%
2019/11/07	0	0.00	2	26.80	26.95	-2	4,650	-0.04%
2019/10/28	0	0.00	100	26.35	26.30	-100	4,792	-2.09%
2019/10/22	7	26.10	0	0.00	26.55	7	5,048	0.14%
2019/10/21	3	25.95	0	0.00	26.05	3	5,018	0.06%
2019/10/08	4	25.91	100	25.93	25.95	-96	4,939	-1.94%
2019/10/03	0	0.00	3	26.20	25.90	-3	5,030	-0.06%
2019/08/27	2	25.30	0	0.00	25.00	2	5,020	0.04%
2019/08/02	0	0.00	20	23.35	23.35	-20	6,958	-0.29%
2019/08/01	0	0.00	1	24.50	23.85	-1	6,954	-0.01%
2019/07/31	0	0.00	8	24.58	24.90	-8	6,820	-0.12%
2019/07/29	0	0.00	2	23.75	23.90	-2	6,626	-0.03%
2019/07/24	3	23.45	0	0.00	23.95	3	6,645	0.05%
2019/07/23	2	23.30	0	0.00	23.25	2	6,438	0.03%
2019/07/22	0	0.00	5	23.35	23.35	-5	6,426	-0.08%
2019/07/15	200	22.53	0	0.00	23.00	200	6,309	3.17%	大買/鉅額交易
2019/07/10	5	22.35	0	0.00	22.45	5	6,282	0.08%
2019/07/09	0	0.00	5	22.55	22.55	-5	6,363	-0.08%
2019/07/08	0	0.00	1	22.55	22.60	-1	6,433	-0.02%
2019/07/03	5	22.15	0	0.00	22.20	5	6,651	0.08%
2019/05/30	20	23.40	5	23.16	22.80	15	6,520	0.23%
2019/05/29	5	23.64	5	23.69	23.00	0	6,068	0.00%
2019/05/24	1	21.90	0	0.00	21.95	1	5,075	0.02%
2019/05/21	1	22.80	0	0.00	22.60	1	5,558	0.02%
2019/04/26	0	0.00	20	22.45	22.45	-20	5,414	-0.37%
2019/04/19	0	0.00	1	22.65	22.65	-1	5,703	-0.02%
2019/04/17	0	0.00	0	22.75	22.85	0	5,822	0.00%
2019/04/10	0	0.00	1	22.35	22.60	-1	5,841	-0.02%
2019/03/29	0	0.00	1	20.95	21.00	-1	5,504	-0.02%
2019/03/22	0	0.00	1	20.10	20.15	-1	5,621	-0.02%
2019/03/18	1	20.05	0	0.00	20.05	1	5,725	0.02%
2019/03/12	0	0.00	0.3	19.85	19.85	-0.3	5,916	0.00%
2019/03/08	0	0.00	1	19.60	19.60	-1	6,651	-0.02%
2019/03/06	1	19.30	0	0.00	19.40	1	9,722	0.01%
2019/02/26	0	0.00	1	19.20	19.20	-1	10,198	-0.01%
2019/02/25	1	19.35	1	19.20	19.20	0	10,224	0.00%
2019/02/21	0	0.00	1	19.60	19.75	-1	10,107	-0.01%
2019/02/11	0	0.00	5	18.50	18.55	-5	10,480	-0.05%
2019/01/24	0	0.00	2	18.50	18.50	-2	10,414	-0.02%
2019/01/23	0	0.00	1	18.30	18.35	-1	10,436	-0.01%
2019/01/21	2	18.35	0	0.00	18.35	2	10,524	0.02%
2019/01/17	0	0.00	2	18.25	18.15	-2	10,558	-0.02%
2019/01/16	7	18.04	1	18.30	18.10	6	10,548	0.06%
2019/01/14	1	17.75	0	0.00	17.80	1	10,487	0.01%
2019/01/11	0	0.00	74	17.85	17.90	-74	10,525	-0.70%
2019/01/09	0	0.00	10	17.50	17.50	-10	10,493	-0.10%
2019/01/07	0	0.00	8	17.05	17.00	-8	10,448	-0.08%
2019/01/04	2	17.10	2	17.00	17.00	0	10,323	0.00%
2019/01/03	72	17.40	0	0.00	17.25	72	10,341	0.70%
2018/12/27	0	0.00	72	17.60	17.55	-72	10,324	-0.70%
2018/12/26	2	17.80	0	0.00	17.30	2	10,310	0.02%
2018/12/25	77	17.56	5	17.60	17.65	72	10,308	0.70%
2018/12/24	4	17.93	4	17.98	17.95	0	10,296	0.00%
2018/12/22	0	0.00	1	17.40	17.35	-1	10,223	-0.01%
2018/12/17	2	18.38	72	18.45	18.15	-70	10,055	-0.70%
2018/12/13	1	17.95	0	0.00	17.95	1	9,905	0.01%
2018/12/12	1	17.95	0	0.00	18.05	1	9,866	0.01%
2018/12/11	73	17.90	0	0.00	17.95	73	9,846	0.74%
2018/12/10	2	18.05	0	0.00	17.85	2	9,858	0.02%
2018/12/07	1	18.20	0	0.00	18.25	1	9,809	0.01%
2018/12/06	5	18.34	4	18.23	17.95	1	9,759	0.01%
2018/12/05	1	18.55	0	0.00	18.65	1	9,583	0.01%
2018/12/04	3	18.80	21	18.79	18.75	-18	9,494	-0.19%
2018/12/03	7	17.86	5	18.02	18.15	2	9,161	0.02%
2018/11/30	10	17.70	65	17.80	17.15	-55	8,612	-0.64%
2018/11/29	5	16.95	0	0.00	17.05	5	5,741	0.09%
2018/11/27	63	16.75	10	16.75	16.80	53	5,275	1.00%
2018/11/21	0	0.00	4	17.05	17.00	-4	4,906	-0.08%
2018/11/19	2	16.90	0	0.00	17.00	2	4,734	0.04%
2018/11/16	20	17.00	0	0.00	17.05	20	4,703	0.43%
2018/11/14	5	16.95	0	0.00	16.95	5	4,321	0.12%
2018/11/08	0	0.00	63	18.30	18.30	-63	3,880	-1.62%
2018/11/02	64	18.05	0	0.00	18.10	64	3,779	1.69%
2018/11/01	0	0.00	1	18.10	18.15	-1	3,770	-0.03%
2018/10/31	3	18.00	0	0.00	17.75	3	3,742	0.08%
2018/10/30	2	17.85	2	18.00	17.95	0	3,702	0.00%
2018/10/25	1	17.25	0	0.00	17.20	1	3,658	0.03%
2018/10/23	1	18.00	0	0.00	17.95	1	3,614	0.03%
2018/10/22	0	0.00	1	18.55	18.60	-1	3,560	-0.03%
2018/10/17	2	18.70	0	0.00	18.60	2	3,346	0.06%
2018/10/15	1	18.95	0	0.00	18.95	1	3,218	0.03%
2018/09/28	0	0.00	2	22.15	22.15	-2	2,788	-0.07%
2018/09/21	1	21.75	0	0.00	21.85	1	2,787	0.04%
2018/09/20	0	0.00	60	21.80	21.65	-60	2,753	-2.18%
2018/09/18	3	21.05	0	0.00	21.15	3	2,766	0.11%
2018/09/07	57	21.55	0	0.00	21.50	57	3,078	1.85%
2018/09/05	0	0.00	0.1	22.00	21.80	-0.1	3,089	0.00%
2018/08/28	1	21.80	1	21.90	21.80	0	3,103	0.00%
2018/08/20	0	0.00	57	21.55	21.50	-57	3,316	-1.72%
2018/08/15	58	21.30	0	0.00	21.10	58	3,296	1.76%
2018/08/03	3	21.98	3	22.13	22.15	0	3,181	0.00%
2018/07/19	5	22.35	0	0.00	22.15	5	3,090	0.16%
2018/07/18	0	0.00	1	22.40	22.60	-1	3,077	-0.03%
2018/07/11	3	21.60	0	0.00	21.80	3	3,163	0.09%
2018/06/29	1	22.80	0	0.00	22.90	1	3,605	0.03%
2018/06/21	1	23.30	0	0.00	23.25	1	3,649	0.03%
2018/06/20	2	23.28	0	0.00	23.40	2	3,791	0.05%
2018/06/07	1	24.15	0	0.00	24.30	1	4,329	0.02%
2018/05/24	0	0.00	1	24.50	24.50	-1	3,955	-0.03%
2018/05/23	1	24.30	0	0.00	24.25	1	3,929	0.03%
2018/04/27	10	24.10	0	0.00	24.15	10	4,083	0.24%
2018/04/20	0	0.00	1	24.50	24.50	-1	4,062	-0.02%
2018/04/18	0	0.00	1	24.55	24.45	-1	4,001	-0.02%
2018/04/16	1	24.40	0	0.00	24.15	1	3,946	0.03%
2018/04/11	0	0.00	1	24.70	24.75	-1	3,783	-0.03%
2018/04/09	1	25.10	0	0.00	24.95	1	3,652	0.03%
2018/03/31	0	0.00	1	24.55	24.55	-1	3,424	-0.03%
2018/03/30	1	24.80	1	24.70	24.70	0	3,409	0.00%
2018/03/29	3	24.00	1	24.00	24.05	2	3,255	0.06%
2018/03/26	0	0.00	5	24.10	24.25	-5	3,083	-0.16%
2018/03/23	3	24.05	0	0.00	24.00	3	3,044	0.10%
2018/03/22	1	24.55	0	0.00	24.50	1	2,866	0.03%
2018/03/20	20	24.59	0	0.00	24.55	20	2,875	0.70%
2018/03/19	35	24.96	0	0.00	24.45	35	2,830	1.24%
2018/03/16	31	25.65	0	0.00	24.65	31	2,602	1.19%
2018/03/12	1	27.00	0	0.00	27.05	1	2,261	0.04%
2018/02/23	1	26.25	2	26.40	26.50	-1	2,359	-0.04%
2018/02/22	1	26.25	0	0.00	26.30	1	2,381	0.04%
2018/02/12	0	0.00	5	25.15	25.45	-5	2,372	-0.21%
2018/02/07	0	0.00	2	26.55	25.95	-2	2,298	-0.09%
2018/02/06	3	26.10	0	0.00	25.00	3	2,232	0.13%
2018/01/30	0	0.00	1	28.50	28.30	-1	2,121	-0.05%
2018/01/26	1	29.15	0	0.00	29.10	1	2,090	0.05%