東元 (1504)-兆豐-忠孝券商分點個股進出

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
56.2
漲跌
▲3.2
漲幅
+6.04%
成交量
39,503張
產業
上市電機機械類股
656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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/05/31	15	56.22	33	55.53	56.20	-18	23,869	-0.08%
2024/05/30	5	53.70	1	53.50	53.00	4	23,395	0.02%
2024/05/29	59	53.79	17	53.66	53.30	42	23,379	0.18%
2024/05/28	10	53.61	2	53.95	53.60	8	23,417	0.03%
2024/05/27	11	54.96	14	54.61	54.30	-3	23,576	-0.01%
2024/05/24	1	52.10	14.6	53.35	53.50	-13.6	23,562	-0.06%
2024/05/23	16.3	53.03	9	53.10	52.50	7.3	23,866	0.03%
2024/05/22	4	53.70	1	54.20	53.70	3	23,926	0.01%
2024/05/21	8.3	54.09	0	0.00	53.60	8.3	23,939	0.03%
2024/05/20	11	54.95	2	54.75	54.80	9	23,839	0.04%
2024/05/17	0	0.00	7	55.50	55.80	-7	23,744	-0.03%
2024/05/16	3	54.53	0	0.00	54.50	3	23,840	0.01%
2024/05/15	1	55.00	6	54.83	54.40	-5	23,956	-0.02%
2024/05/14	5	54.20	0	0.00	54.40	5	23,913	0.02%
2024/05/13	10.3	54.00	18	54.54	54.00	-7.7	23,871	-0.03%
2024/05/10	6	55.02	4	55.18	55.10	2	23,750	0.01%
2024/05/09	2	55.80	7	55.76	55.80	-5	23,638	-0.02%
2024/05/08	13	56.55	1	56.30	56.30	12	23,560	0.05%
2024/05/07	2	56.90	6.4	56.76	57.20	-4.4	23,467	-0.02%
2024/05/06	0	56.10	7	56.49	56.60	-7	23,439	-0.03%
2024/05/03	2.4	56.15	15	56.25	55.70	-12.6	23,356	-0.05%
2024/05/02	15.2	57.33	49	56.85	56.70	-33.8	23,183	-0.15%
2024/04/30	114.3	56.02	5	55.76	55.60	109.3	22,859	0.48%	大買/鉅額交易
2024/04/29	11.6	56.53	1	56.90	56.70	10.6	22,836	0.05%
2024/04/26	8.3	57.45	7	57.10	57.10	1.3	22,743	0.01%
2024/04/25	6	58.42	4	58.60	58.10	2	22,610	0.01%
2024/04/24	2	59.50	142	60.08	59.30	-140	22,489	-0.62%	大賣/鉅額交易
2024/04/23	9.3	58.52	413	60.17	58.30	-403.7	22,272	-1.81%	大賣/鉅額交易
2024/04/22	41.4	59.31	3.6	58.51	58.50	37.8	21,932	0.17%
2024/04/19	41	60.50	41	60.30	59.90	0	21,448	0.00%
2024/04/18	11.6	61.03	9.2	60.67	61.00	2.4	20,336	0.01%
2024/04/17	20.1	59.69	59.7	59.80	61.10	-39.6	19,309	-0.21%
2024/04/16	15	56.99	17	56.71	56.30	-2	18,471	-0.01%
2024/04/15	74	60.35	23	59.81	59.20	51	18,113	0.28%
2024/04/12	46.3	59.32	118.3	59.52	60.80	-72.1	17,034	-0.42%	大賣/
2024/04/11	37	56.43	29	56.97	56.50	8	15,929	0.05%
2024/04/10	12	56.50	1	56.30	56.20	11	15,614	0.07%
2024/04/09	5	56.60	13	57.08	57.00	-8	15,590	-0.05%
2024/04/08	0	0.00	6	56.30	56.30	-6	15,515	-0.04%
2024/04/03	2	55.80	4	55.70	55.70	-2	15,485	-0.01%
2024/04/02	17.2	55.55	52	55.72	55.40	-34.8	15,522	-0.22%
2024/04/01	48	56.46	13	56.91	56.20	35	15,345	0.23%
2024/03/29	52	56.52	26	57.07	58.10	26	15,029	0.17%
2024/03/28	28.3	56.76	59	57.24	57.10	-30.7	14,351	-0.21%
2024/03/27	8	55.46	5	55.70	55.70	3	13,900	0.02%
2024/03/26	37	55.80	16.1	56.42	55.60	21	13,789	0.15%
2024/03/25	22	56.37	614	56.56	56.00	-592	13,009	-4.55%	大賣/鉅額交易
2024/03/22	62	56.74	24	57.98	55.90	38	12,967	0.29%
2024/03/21	23	57.87	33	58.45	58.10	-10	12,586	-0.08%
2024/03/20	7	56.29	74.8	56.15	56.00	-67.8	12,939	-0.52%
2024/03/19	24	55.25	41	55.15	55.00	-17	12,418	-0.14%
2024/03/18	3	52.63	743	52.34	52.80	-740	11,707	-6.32%	大賣/鉅額交易
2024/03/15	3	50.80	7	51.10	50.60	-4	11,390	-0.04%
2024/03/14	3.3	51.17	0	0.00	51.50	3.3	11,222	0.03%
2024/03/13	109.1	51.84	61	51.78	51.00	48.1	11,182	0.43%	大買/
2024/03/12	9	50.51	21	50.95	51.10	-12	11,372	-0.11%
2024/03/11	21	49.81	2	50.30	50.30	19	11,599	0.16%
2024/03/08	13	49.18	7	49.31	49.40	6	11,867	0.05%
2024/03/07	10	50.29	9	50.39	50.10	1	12,105	0.01%
2024/03/06	26	50.11	126	49.74	50.50	-100	11,973	-0.84%	大賣/
2024/03/05	2	48.28	8	48.39	48.95	-6	11,645	-0.05%
2024/03/04	5	48.64	2	48.70	48.75	3	11,615	0.03%
2024/03/01	3	48.63	3	48.73	48.65	0	11,583	0.00%
2024/02/29	133	49.13	29	49.11	49.20	104	11,483	0.91%	大買/鉅額交易
2024/02/27	16	47.98	15	48.03	47.60	1	11,383	0.01%
2024/02/26	213	48.59	252	48.56	48.25	-39	11,321	-0.34%	大買/大賣/
2024/02/23	45	47.47	24	47.96	47.95	21	11,017	0.19%
2024/02/22	15	47.22	1	47.45	47.05	14	11,068	0.13%
2024/02/21	4	47.09	1	47.45	47.05	3	11,372	0.03%
2024/02/20	5	46.83	6	47.37	47.45	-1	11,654	-0.01%
2024/02/19	5	47.83	3	48.02	47.35	2	11,852	0.02%
2024/02/16	2	47.60	19	47.10	47.60	-17	11,802	-0.14%
2024/02/15	0	0.00	11	45.77	45.85	-11	11,903	-0.09%
2024/02/05	0	0.00	13	46.63	46.65	-13	11,990	-0.11%
2024/02/02	1	46.60	50	46.65	46.30	-49	12,011	-0.41%
2024/02/01	0	0.00	5	46.57	46.75	-5	12,007	-0.04%
2024/01/31	2	46.20	0	0.00	46.05	2	11,978	0.02%
2024/01/30	4	46.24	1	46.40	46.20	3	12,019	0.02%
2024/01/29	32.5	45.92	5	45.65	46.20	27.5	12,024	0.23%
2024/01/26	1	45.20	2	45.30	45.20	-1	11,964	-0.01%
2024/01/25	2	45.10	0	0.00	45.20	2	11,984	0.02%
2024/01/24	4	45.14	0	0.00	45.20	4	12,063	0.03%
2024/01/23	1	46.10	1	45.40	45.45	0	12,091	0.00%
2024/01/22	0	0.00	31	44.25	44.95	-31	11,935	-0.26%
2024/01/18	31	43.89	0	0.00	43.80	31	11,910	0.26%
2024/01/17	3.2	43.89	0	0.00	43.40	3.2	11,917	0.03%
2024/01/16	4	44.93	3	44.92	44.80	1	11,808	0.01%
2024/01/15	6	45.47	0	0.00	45.55	6	11,885	0.05%
2024/01/11	6	44.97	0.1	45.05	44.95	5.9	12,058	0.05%
2024/01/10	0	0.00	5	45.30	45.35	-5	12,112	-0.04%
2024/01/09	2.2	45.41	0	0.00	45.40	2.2	12,186	0.02%
2024/01/05	7.2	46.11	1	46.05	46.05	6.2	12,177	0.05%
2024/01/04	1	46.25	1	46.75	46.75	0	12,201	0.00%
2024/01/03	12.2	46.55	0	0.00	46.55	12.2	12,356	0.10%
2024/01/02	2	47.45	10.9	47.38	47.50	-8.9	12,271	-0.07%
2023/12/29	19.1	47.00	19	46.81	46.80	0.1	12,148	0.00%
2023/12/28	1	46.85	7	46.69	46.85	-6	12,153	-0.05%
2023/12/27	10	46.00	2	46.25	45.95	8	12,096	0.07%
2023/12/26	4	46.43	2	46.65	46.40	2	12,130	0.02%
2023/12/25	2	46.00	5	46.24	46.30	-3	12,154	-0.02%
2023/12/22	3	45.63	5	45.76	45.60	-2	12,258	-0.02%
2023/12/21	13	45.50	2	45.25	45.25	11	12,438	0.09%
2023/12/20	2	46.10	0	0.00	46.30	2	12,545	0.02%
2023/12/19	2	45.98	1	46.05	45.95	1	12,743	0.01%
2023/12/18	1	46.00	1	47.00	46.60	0	12,657	0.00%
2023/12/15	36	46.90	41	46.69	46.60	-5	12,517	-0.04%
2023/12/14	12	45.63	5	45.68	45.65	7	11,516	0.06%
2023/12/13	1	45.10	8	45.12	45.05	-7	11,416	-0.06%
2023/12/12	13	45.20	2	45.48	45.10	11	11,526	0.10%
2023/12/11	0	0.00	16	45.68	45.70	-16	11,478	-0.14%
2023/12/08	4	45.85	2	46.50	45.80	2	11,478	0.02%
2023/12/07	46	46.16	21	46.51	46.05	25	11,362	0.22%
2023/12/06	19	45.92	36	45.98	45.65	-17	10,927	-0.16%
2023/12/05	20	44.61	10	45.01	45.05	10	10,481	0.10%
2023/12/04	81	45.19	2	45.18	44.85	79	10,209	0.77%
2023/12/01	13	46.42	0	0.00	46.25	13	9,873	0.13%
2023/11/30	8.1	46.83	2	47.13	46.70	6.1	9,811	0.06%
2023/11/29	5	46.87	0	0.00	46.80	5	9,838	0.05%
2023/11/28	0	0.00	3	47.23	47.50	-3	9,780	-0.03%
2023/11/27	2	47.90	10	47.71	47.35	-8	9,718	-0.08%
2023/11/24	12	47.45	6	47.61	47.35	6	9,668	0.06%
2023/11/23	1	46.35	9	46.79	46.85	-8	9,518	-0.08%
2023/11/22	8	45.92	5	46.23	46.10	3	9,462	0.03%
2023/11/21	14	46.51	5	46.40	46.20	9	9,394	0.10%
2023/11/20	18	46.75	15	46.78	46.95	3	9,437	0.03%
2023/11/17	2	45.75	21	45.15	45.75	-19	9,162	-0.21%
2023/11/16	18	44.22	0	0.00	44.35	18	9,069	0.20%
2023/11/15	103	44.74	11	45.04	44.65	92	8,980	1.02%	大買/
2023/11/14	42	44.45	152	44.44	44.30	-110	9,219	-1.19%	大賣/鉅額交易
2023/11/13	10	44.98	199	45.10	46.05	-189	9,059	-2.09%	大賣/鉅額交易
2023/11/10	125	45.90	4	45.80	45.75	121	9,118	1.33%	大買/鉅額交易
2023/11/09	4	46.29	128	46.35	46.20	-124	9,170	-1.35%	大賣/鉅額交易
2023/11/08	2	46.68	0	0.00	46.60	2	9,343	0.02%
2023/11/07	10	46.83	1	47.15	47.00	9	9,596	0.09%
2023/11/06	4	47.55	1	47.90	47.40	3	9,659	0.03%
2023/11/03	1	47.45	0	0.00	47.60	1	9,710	0.01%
2023/11/02	0	0.00	9	46.67	46.75	-9	9,839	-0.09%
2023/11/01	4	45.51	1	45.30	45.40	3	9,973	0.03%
2023/10/31	4.4	46.77	1	47.75	46.10	3.4	10,060	0.03%
2023/10/30	1	47.50	0	0.00	47.50	1	10,326	0.01%
2023/10/27	4	47.61	1	48.15	47.40	3	10,512	0.03%
2023/10/26	5	48.03	0	0.00	47.80	5	10,780	0.05%
2023/10/25	7	49.12	2	49.05	48.60	5	11,168	0.04%
2023/10/24	2	48.63	7	48.95	48.95	-5	11,637	-0.04%
2023/10/23	6	49.18	47	49.35	49.15	-41	14,067	-0.29%
2023/10/20	239	47.87	9	47.76	48.15	230	15,471	1.49%	大買/鉅額交易
2023/10/19	9	47.72	0	0.00	47.45	9	15,903	0.06%
2023/10/18	1	47.95	8	48.44	48.60	-7	16,773	-0.04%
2023/10/17	25	48.24	13	48.47	47.75	12	16,840	0.07%
2023/10/16	2	48.85	2	49.05	49.05	0	17,089	0.00%
2023/10/13	7	49.10	3	49.20	49.10	4	17,406	0.02%
2023/10/12	1	49.25	3	49.82	49.80	-2	18,131	-0.01%
2023/10/11	15	49.29	0	0.00	48.50	15	18,470	0.08%
2023/10/06	2	50.55	0	0.00	49.90	2	18,486	0.01%
2023/10/05	1	50.10	1	50.60	50.60	0	18,612	0.00%
2023/10/04	5	49.70	0	0.00	49.60	5	18,830	0.03%
2023/10/03	7	51.31	0	0.00	51.00	7	19,013	0.04%
2023/10/02	0	51.70	13.6	51.68	52.10	-13.6	19,083	-0.07%
2023/09/28	1	51.80	7	52.00	52.00	-6	19,150	-0.03%
2023/09/27	23	52.05	8	52.31	52.00	15	19,231	0.08%
2023/09/26	2	51.95	17	52.12	51.70	-15	19,176	-0.08%
2023/09/25	18	51.93	12	51.90	51.40	6	19,087	0.03%
2023/09/22	2	50.45	19.2	50.79	51.00	-17.2	18,922	-0.09%
2023/09/21	9	49.26	2	48.75	48.75	7	18,722	0.04%
2023/09/20	3	50.33	5	50.70	50.60	-2	18,815	-0.01%
2023/09/19	19	50.21	24	50.41	50.50	-5	19,025	-0.03%
2023/09/18	2	49.20	0	0.00	49.15	2	19,243	0.01%
2023/09/15	10.6	49.66	2	49.48	49.85	8.6	19,513	0.04%
2023/09/14	0	0.00	2	48.88	48.95	-2	19,922	-0.01%
2023/09/13	1	48.45	6	48.44	48.55	-5	20,240	-0.02%
2023/09/12	0	0.00	5	47.56	47.60	-5	21,177	-0.02%
2023/09/11	16	47.60	4	46.88	46.80	12	21,496	0.06%
2023/09/07	1	47.55	1.4	47.77	47.70	-0.4	21,834	0.00%
2023/09/06	3	48.13	0	0.00	48.05	3	22,052	0.01%
2023/09/05	0	0.00	2	48.45	48.70	-2	22,471	-0.01%
2023/09/04	5	48.58	4.2	48.65	48.90	0.8	22,853	0.00%
2023/09/01	4	49.64	2	49.30	49.30	2	23,380	0.01%
2023/08/31	3	49.60	6	49.87	49.90	-3	23,598	-0.01%
2023/08/30	6	49.52	8	49.45	49.40	-2	24,036	-0.01%
2023/08/29	8	49.24	1	49.55	49.55	7	25,008	0.03%
2023/08/28	10	49.84	16	49.60	49.60	-6	25,126	-0.02%
2023/08/25	12	50.21	0	0.00	50.10	12	25,489	0.05%
2023/08/24	9	50.90	3.4	50.86	51.10	5.6	25,596	0.02%
2023/08/23	7	49.02	2	49.10	49.30	5	25,596	0.02%
2023/08/22	16	49.60	2	49.85	49.25	14	25,880	0.05%
2023/08/21	15	50.15	3	50.43	50.10	12	26,172	0.05%
2023/08/18	9	52.53	37.1	51.23	51.20	-28.1	26,329	-0.11%
2023/08/17	15	50.90	5	50.98	51.20	10	26,331	0.04%
2023/08/16	562	50.40	31	50.70	50.80	531	26,923	1.97%	大買/鉅額交易
2023/08/15	17	50.46	15	50.87	50.90	2	28,001	0.01%
2023/08/14	28	50.19	10	50.46	49.75	18	29,259	0.06%
2023/08/11	12	49.90	1.1	49.55	49.70	10.9	29,311	0.04%
2023/08/10	13	51.25	24	50.71	50.70	-11	29,651	-0.04%
2023/08/09	17	52.24	8	52.18	52.20	9	30,459	0.03%
2023/08/08	12	52.45	1	52.30	52.30	11	30,630	0.04%
2023/08/07	3	53.37	6	53.53	53.80	-3	30,917	-0.01%
2023/08/04	11	52.04	3	52.50	52.50	8	30,934	0.03%
2023/08/02	18	53.36	16	53.36	53.10	2	31,471	0.01%
2023/08/01	8	53.23	0	0.00	53.20	8	32,218	0.02%
2023/07/31	13.4	53.98	3	55.10	53.80	10.4	32,510	0.03%
2023/07/28	18.3	53.67	15	54.27	54.60	3.3	32,582	0.01%
2023/07/27	23.6	55.20	19	55.24	55.00	4.6	32,509	0.01%
2023/07/26	148	59.23	94.5	58.88	55.00	53.5	32,680	0.16%	大買/
2023/07/25	82	56.73	222.3	57.14	59.00	-140.3	30,459	-0.46%	大賣/鉅額交易
2023/07/24	82	54.90	21.5	54.98	53.70	60.5	29,135	0.21%
2023/07/21	168.8	54.63	49	55.20	55.60	119.8	28,830	0.42%	大買/鉅額交易
2023/07/20	0	0.00	1.5	52.97	52.90	-1.5	28,388	-0.01%
2023/07/19	25	51.68	7	51.60	51.50	18	28,384	0.06%
2023/07/18	19	53.34	11	53.74	53.00	8	28,340	0.03%
2023/07/17	30	55.07	23.5	55.13	54.70	6.5	28,293	0.02%
2023/07/14	38	52.60	43	53.43	53.50	-5	27,997	-0.02%
2023/07/13	5	51.88	11	52.00	52.00	-6	27,939	-0.02%
2023/07/12	3	53.00	2	52.50	52.70	1	28,160	0.00%
2023/07/11	7	52.19	6	52.37	52.20	1	28,583	0.00%
2023/07/10	23	52.82	16	52.79	52.70	7	29,213	0.02%
2023/07/07	7	50.76	3	51.13	51.00	4	29,612	0.01%
2023/07/06	4	51.80	6	51.72	51.50	-2	30,322	-0.01%
2023/07/05	12	52.27	0	0.00	52.10	12	30,540	0.04%
2023/07/04	27	53.11	2	53.20	53.00	25	31,007	0.08%
2023/07/03	13.1	53.99	1.2	54.42	54.00	11.9	31,095	0.04%
2023/06/30	7	52.21	5	53.30	53.30	2	31,439	0.01%
2023/06/29	5.2	52.90	6	52.98	52.90	-0.8	31,887	0.00%
2023/06/28	27.2	52.88	1	52.60	52.70	26.2	32,794	0.08%
2023/06/27	8.1	53.85	8	54.00	53.50	0.1	33,152	0.00%
2023/06/26	28.2	55.18	4	55.05	54.50	24.2	34,208	0.07%
2023/06/21	11	56.74	5	56.92	57.00	6	35,109	0.02%
2023/06/20	46	57.27	35.1	57.18	56.90	10.9	35,780	0.03%
2023/06/19	12.1	56.38	21	56.04	55.80	-9	36,374	-0.02%
2023/06/16	50	56.74	42.1	56.62	56.80	7.9	36,338	0.02%
2023/06/15	14	52.41	55	53.94	54.30	-41	35,547	-0.12%
2023/06/14	13	53.33	4.4	53.40	53.40	8.6	35,532	0.02%
2023/06/13	1	53.90	41	53.79	53.60	-40	35,517	-0.11%
2023/06/12	26	53.24	3	53.37	53.00	23	35,910	0.06%
2023/06/09	16	54.70	18	54.53	54.70	-2	35,907	-0.01%
2023/06/08	33	56.71	10	56.42	56.30	23	35,702	0.06%
2023/06/07	43	56.47	44	56.56	57.40	-1	35,651	0.00%
2023/06/06	5	54.50	5	54.66	54.50	0	35,811	0.00%
2023/06/05	28	55.24	29	54.73	54.70	-1	36,222	0.00%
2023/06/02	44	53.90	85.6	54.45	54.10	-41.6	36,299	-0.11%
2023/06/01	5	51.74	1	51.90	52.00	4	35,459	0.01%
2023/05/31	4	51.40	10	51.78	51.20	-6	35,375	-0.02%
2023/05/30	5	51.10	2	51.60	51.10	3	35,007	0.01%
2023/05/29	55	52.04	15	51.89	51.80	40	34,911	0.11%
2023/05/26	2	50.80	15	50.73	50.90	-13	34,768	-0.04%
2023/05/25	10	52.74	13	52.86	51.80	-3	34,623	-0.01%
2023/05/24	15	51.75	14	51.56	52.40	1	34,240	0.00%
2023/05/23	12	51.84	52.3	52.05	51.90	-40.3	34,146	-0.12%
2023/05/22	29.3	52.22	20.1	52.33	51.90	9.2	34,209	0.03%
2023/05/19	37.5	51.27	31.5	51.09	51.10	6	33,571	0.02%
2023/05/18	39.5	49.04	79.8	49.23	49.80	-40.3	32,429	-0.12%
2023/05/17	6.6	47.10	10	46.98	47.00	-3.4	31,184	-0.01%
2023/05/16	12	46.69	9	47.04	47.00	3	30,965	0.01%
2023/05/15	46	47.28	155	47.51	47.15	-109	30,378	-0.36%	大賣/鉅額交易
2023/05/12	8	45.23	12	44.96	45.50	-4	29,474	-0.01%
2023/05/11	8	45.23	12	44.96	44.95	-4	29,168	-0.01%
2023/05/10	6	46.64	9	46.51	46.70	-3	28,742	-0.01%
2023/05/09	22.7	47.03	15.9	47.53	47.00	6.8	28,588	0.02%
2023/05/08	44	48.42	39.6	48.10	48.70	4.4	27,900	0.02%
2023/05/05	10.6	45.60	7	45.64	45.65	3.6	26,863	0.01%
2023/05/04	11	46.31	18	46.62	46.60	-7	26,436	-0.03%
2023/05/03	18	45.82	7	45.79	45.70	11	26,125	0.04%
2023/05/02	22.9	45.52	38.2	45.66	46.25	-15.3	25,840	-0.06%
2023/04/28	12	44.26	12	44.29	44.15	0	25,225	0.00%
2023/04/27	4	42.74	1	43.75	43.65	3	24,939	0.01%
2023/04/26	2	42.90	13	42.82	43.25	-11	24,679	-0.04%
2023/04/25	19.2	43.87	2.5	44.51	43.05	16.7	24,372	0.07%
2023/04/24	6.2	44.11	1	44.35	44.45	5.2	23,832	0.02%
2023/04/21	5	43.23	15	43.63	43.80	-10	23,623	-0.04%
2023/04/20	12.5	44.21	3	44.18	44.00	9.5	23,290	0.04%
2023/04/19	12.5	45.08	11	45.09	45.00	1.5	23,008	0.01%
2023/04/18	22.1	44.35	14	44.84	44.30	8.1	22,521	0.04%
2023/04/17	22.9	45.21	119.7	45.35	44.60	-96.8	22,278	-0.43%	大賣/
2023/04/14	29.3	44.90	11	44.81	44.85	18.3	21,874	0.08%
2023/04/13	40	46.39	67	46.38	46.00	-27	21,267	-0.13%
2023/04/12	129.7	45.21	49	44.82	45.40	80.7	20,354	0.40%	大買/
2023/04/11	83	44.71	60.1	44.63	44.40	22.9	19,625	0.12%
2023/04/10	16	43.70	27	43.91	43.95	-11	18,702	-0.06%
2023/04/07	74.1	43.43	61.9	43.62	43.05	12.2	18,260	0.07%
2023/04/06	27.5	42.29	18	42.38	42.60	9.5	17,591	0.05%
2023/03/31	21.4	41.60	17	41.77	42.50	4.4	17,338	0.03%
2023/03/30	22	43.01	45	42.75	42.70	-23	16,783	-0.14%
2023/03/29	40	42.57	53.1	42.31	42.90	-13.1	16,156	-0.08%
2023/03/28	22.1	41.20	13	40.86	40.90	9.1	15,121	0.06%
2023/03/27	64	42.39	130	43.49	41.90	-66	14,519	-0.45%	大賣/
2023/03/24	24	42.50	80	42.30	44.00	-56	13,151	-0.43%
2023/03/23	50	39.80	39	39.65	40.00	11	11,847	0.09%
2023/03/22	17	38.15	33.3	38.14	37.90	-16.3	10,854	-0.15%
2023/03/21	2.3	36.63	6.3	36.56	36.25	-4	9,674	-0.04%
2023/03/20	2	35.85	5	35.75	35.85	-3	9,313	-0.03%
2023/03/17	13	35.37	10	35.35	35.20	3	9,080	0.03%
2023/03/16	1	34.90	0	0.00	35.00	1	8,746	0.01%
2023/03/15	112	35.90	18	35.97	35.70	94	8,502	1.11%	大買/
2023/03/14	4	34.60	29	34.51	35.20	-25	7,977	-0.31%
2023/03/13	8	34.92	0	0.00	34.90	8	7,687	0.10%
2023/03/10	7	35.06	7	35.48	35.10	0	7,405	0.00%
2023/03/09	71	36.90	22	36.69	36.00	49	7,062	0.69%
2023/03/08	5	34.71	3	35.13	34.50	2	6,249	0.03%
2023/03/07	22	34.32	32	34.40	35.10	-10	5,568	-0.18%
2023/03/06	5	32.18	8	32.38	31.95	-3	5,029	-0.06%
2023/03/03	0	0.00	10	31.10	31.55	-10	4,837	-0.21%
2023/02/23	4	30.84	15	31.17	30.95	-11	4,564	-0.24%
2023/02/22	0	30.35	0	30.40	30.25	0	4,425	0.00%
2023/02/21	10	30.25	0	0.00	30.40	10	4,287	0.23%
2023/02/20	17	30.68	114	30.14	30.85	-97	4,090	-2.37%	大賣/
2023/02/16	0	0.00	13	29.82	29.70	-13	3,705	-0.35%
2023/02/15	10	29.30	0	0.00	29.45	10	3,636	0.27%
2023/02/10	0	0.00	0	29.20	29.35	0	3,455	0.00%
2023/02/09	0	0.00	10	29.15	29.00	-10	3,437	-0.29%
2023/02/03	0	0.00	3	29.00	29.00	-3	3,402	-0.09%
2023/02/01	1	28.95	1	29.00	28.75	0	3,403	0.00%
2023/01/30	0	0.00	2	28.63	28.65	-2	3,327	-0.06%
2023/01/10	0	0.00	1	28.45	28.50	-1	3,495	-0.03%
2023/01/06	0	0.00	12	28.10	28.25	-12	3,454	-0.35%
2023/01/05	1	28.60	1	28.15	28.05	0	3,484	0.00%
2023/01/04	10	27.70	0	0.00	27.90	10	3,346	0.30%
2022/12/21	1	27.25	0	0.00	27.20	1	3,498	0.03%
2022/12/20	0	27.25	0	0.00	27.30	0	3,507	0.00%
2022/12/16	4	27.83	0	0.00	27.75	4	3,506	0.11%
2022/12/14	0	0.00	1	28.15	28.15	-1	3,480	-0.03%
2022/12/12	3	27.75	0	0.00	27.80	3	3,461	0.09%
2022/12/09	0	0.00	5	27.99	28.00	-5	3,552	-0.14%
2022/12/08	5	27.63	0	0.00	27.75	5	3,548	0.14%
2022/12/07	4	27.73	0	0.00	27.70	4	3,548	0.11%
2022/12/06	38	28.42	30	28.56	27.90	8	3,518	0.23%
2022/12/05	2	28.05	0	0.00	28.00	2	3,447	0.06%
2022/11/30	3	28.05	0	0.00	28.15	3	3,365	0.09%
2022/11/29	3	28.20	0	0.00	28.20	3	3,353	0.09%
2022/11/28	1	27.85	0	0.00	27.90	1	3,339	0.03%
2022/11/24	1	27.80	4	27.76	27.90	-3	3,367	-0.09%
2022/11/23	0	0.00	1	27.65	27.40	-1	3,374	-0.03%
2022/11/22	4	27.49	0	0.00	27.35	4	3,396	0.12%
2022/11/21	1	27.85	0	0.00	27.80	1	3,350	0.03%
2022/11/18	1	28.15	0	0.00	28.10	1	3,444	0.03%
2022/11/15	0	0.00	1	28.95	29.00	-1	3,317	-0.03%
2022/11/11	0	0.00	6	29.62	29.65	-6	3,237	-0.19%
2022/11/10	1	28.80	1	29.05	28.95	0	3,251	0.00%
2022/11/09	0	0.00	0.1	29.25	29.10	-0.1	3,425	0.00%
2022/11/08	0	0.00	2	29.40	29.30	-2	3,448	-0.06%
2022/10/25	0	0.00	1	28.00	28.10	-1	3,129	-0.03%
2022/10/24	0	0.00	3	27.50	27.55	-3	3,084	-0.10%
2022/10/21	3	26.85	2	26.85	27.00	1	3,094	0.03%
2022/10/20	6	26.60	9	27.19	27.05	-3	3,127	-0.10%
2022/10/19	0	0.00	1	27.60	27.20	-1	2,985	-0.03%
2022/10/17	2	26.95	1	27.15	27.10	1	2,992	0.03%
2022/10/13	1	27.50	1	27.80	26.90	0	3,094	0.00%
2022/10/12	1	27.45	2	27.83	27.85	-1	3,040	-0.03%
2022/10/11	1	27.60	0	0.00	27.50	1	3,045	0.03%
2022/10/07	3	27.82	0	0.00	27.95	3	3,052	0.10%
2022/10/05	1	28.05	1	28.25	28.05	0	3,029	0.00%
2022/09/30	13	27.80	0	0.00	28.15	13	3,089	0.42%
2022/09/29	77	27.90	0	0.00	27.90	77	3,108	2.48%
2022/09/12	0	0.00	1	29.15	29.25	-1	4,234	-0.02%
2022/09/07	0	0.00	1	28.95	28.80	-1	4,373	-0.02%
2022/09/05	1	29.75	1	29.40	29.75	0	4,436	0.00%
2022/09/01	1	29.40	0	0.00	29.40	1	4,463	0.02%
2022/08/30	5	29.10	0	0.00	29.30	5	4,410	0.11%
2022/08/29	0	0.00	1	28.80	29.20	-1	4,401	-0.02%
2022/08/26	0	0.00	3	29.60	29.70	-3	4,355	-0.07%
2022/08/25	10.1	29.96	8	30.10	29.60	2.1	4,349	0.05%
2022/08/22	1	29.30	0	0.00	29.50	1	4,320	0.02%
2022/08/17	0	0.00	2	30.05	29.90	-2	4,299	-0.05%
2022/08/15	2	29.18	0	0.00	29.30	2	4,013	0.05%
2022/08/05	1	28.50	0	0.00	28.55	1	4,152	0.02%
2022/07/29	0	0.00	3	29.32	29.35	-3	4,251	-0.07%
2022/07/28	0	0.00	3	29.25	29.30	-3	4,257	-0.07%
2022/07/27	0	0.00	16	29.14	29.25	-16	4,216	-0.38%
2022/07/26	0	0.00	1	28.95	28.95	-1	4,199	-0.02%
2022/07/21	2	28.36	1	28.60	28.70	1	4,306	0.02%
2022/07/20	15	28.83	4	28.83	28.70	11	4,365	0.25%
2022/07/19	0	0.00	4	28.50	28.75	-4	4,380	-0.09%
2022/07/18	0	0.00	1	28.50	28.45	-1	4,515	-0.02%
2022/07/15	1	28.40	0	0.00	28.40	1	4,656	0.02%
2022/07/14	1	28.25	0	0.00	28.25	1	4,778	0.02%
2022/07/12	0	0.00	1	28.10	28.05	-1	4,925	-0.02%
2022/07/08	1	28.35	5	28.26	28.25	-4	5,129	-0.08%
2022/07/07	1	28.40	0	0.00	28.40	1	5,237	0.02%
2022/07/06	2	28.75	1	28.70	28.50	1	5,195	0.02%
2022/07/05	0	0.00	10	28.65	28.65	-10	5,186	-0.19%
2022/07/04	2	28.73	10	29.00	28.70	-8	5,127	-0.16%
2022/07/01	16	29.95	0	0.00	29.05	16	5,112	0.31%
2022/06/30	7	29.75	6	29.73	29.85	1	4,819	0.02%
2022/06/29	17	29.48	9	29.21	29.45	8	4,609	0.17%
2022/06/28	2	28.70	1	28.60	28.80	1	4,750	0.02%
2022/06/27	8	29.21	6	29.70	28.95	2	4,810	0.04%
2022/06/24	11	29.57	0	0.00	29.80	11	4,699	0.23%
2022/06/22	0	0.00	1	28.50	28.20	-1	4,610	-0.02%
2022/06/21	11	28.10	15	28.23	28.65	-4	4,626	-0.09%
2022/06/20	2	27.50	0	0.00	27.45	2	4,599	0.04%
2022/06/16	1	28.60	0	0.00	28.20	1	4,494	0.02%
2022/06/15	3	28.60	0	0.00	28.60	3	4,550	0.07%
2022/06/14	0	0.00	4	29.80	29.75	-4	4,531	-0.09%
2022/06/13	1	29.60	0	0.00	29.70	1	4,494	0.02%
2022/06/10	0	0.00	2	29.85	29.85	-2	4,432	-0.05%
2022/06/09	5	30.05	10	30.03	29.95	-5	4,422	-0.11%
2022/06/08	0	0.00	4	30.13	30.15	-4	4,416	-0.09%
2022/06/07	0	0.00	1	30.05	30.05	-1	4,428	-0.02%
2022/06/06	0	0.00	2	30.23	30.15	-2	4,419	-0.05%
2022/06/02	6	30.05	0	0.00	29.90	6	4,429	0.14%
2022/06/01	40	30.77	34	30.89	30.50	6	4,436	0.14%
2022/05/31	62	30.24	4	30.73	30.95	58	4,384	1.32%
2022/05/30	1	30.10	3	30.12	30.25	-2	4,298	-0.05%
2022/05/26	0	0.00	0.4	29.35	29.30	-0.4	4,232	-0.01%
2022/05/24	2	28.70	0	0.00	28.65	2	4,227	0.05%
2022/05/23	3	28.83	0	0.00	28.85	3	4,220	0.07%
2022/05/20	6	28.77	0	0.00	28.75	6	4,222	0.14%
2022/05/19	3	28.50	4	28.23	28.50	-1	4,193	-0.02%
2022/05/17	0	0.00	1	28.75	28.85	-1	4,152	-0.02%
2022/05/16	7	27.91	0	0.00	28.25	7	4,119	0.17%
2022/05/13	2	28.85	0	0.00	28.90	2	4,009	0.05%
2022/04/25	0	0.00	30	32.88	31.90	-30	3,652	-0.82%
2022/04/22	34	33.03	1	32.75	32.90	33	3,532	0.93%
2022/04/21	1	32.65	0.3	32.70	32.65	0.7	3,399	0.02%
2022/04/20	0	0.00	7	33.77	33.55	-7	3,241	-0.22%
2022/04/19	0	0.00	2	33.15	32.95	-2	3,086	-0.06%
2022/04/18	2	33.05	11	33.90	32.45	-9	3,007	-0.30%
2022/04/15	11	33.95	16	33.19	33.45	-5	2,886	-0.17%
2022/04/14	0	0.00	5	32.70	32.70	-5	2,699	-0.19%
2022/04/13	21	32.09	21	32.25	32.30	0	2,621	0.00%
2022/04/11	0	0.00	1	31.20	31.05	-1	2,469	-0.04%
2022/04/08	0	0.00	6	31.00	31.00	-6	2,435	-0.25%
2022/04/06	6	31.32	0	0.00	31.40	6	2,411	0.25%
2022/04/01	11	31.60	0	0.00	31.50	11	2,360	0.47%
2022/03/31	16	32.76	10	32.51	32.15	6	2,263	0.27%
2022/03/30	0	0.00	10	31.32	31.45	-10	1,935	-0.52%
2022/03/25	0	0.00	2	31.05	30.95	-2	1,820	-0.11%
2022/03/22	17	30.14	17	30.36	30.00	0	1,752	0.00%
2022/03/16	0	0.00	2	29.65	29.55	-2	1,600	-0.12%
2022/03/11	3	29.60	0	0.00	29.50	3	1,636	0.18%
2022/03/10	0	0.00	4	29.70	29.90	-4	1,651	-0.24%
2022/03/08	1	28.50	0	0.00	28.70	1	1,649	0.06%
2022/03/07	2	29.18	0	0.00	29.10	2	1,656	0.12%
2022/03/04	3	29.83	0	0.00	29.80	3	1,676	0.18%
2022/02/22	1	30.05	0	0.00	30.05	1	1,653	0.06%
2022/02/14	2	30.20	0	0.00	30.05	2	1,712	0.12%
2022/02/08	1	29.95	1	29.85	29.85	0	1,794	0.00%
2022/01/25	2	29.25	0	0.00	29.20	2	1,788	0.11%
2022/01/24	0	30.20	0	0.00	30.05	0	1,759	0.00%
2022/01/17	1	30.65	0	0.00	30.60	1	1,797	0.06%
2022/01/14	1	30.85	0	0.00	30.85	1	1,795	0.06%
2022/01/13	1	30.85	0	0.00	30.85	1	1,882	0.05%
2022/01/11	1	30.85	0	0.00	30.85	1	1,905	0.05%
2022/01/07	2	30.98	0	0.00	31.00	2	1,913	0.10%
2022/01/03	0	0.00	0	31.45	31.25	0	1,962	0.00%
2021/12/29	0	0.00	1	31.40	31.90	-1	1,997	-0.05%
2021/12/15	0	0.00	4	30.86	30.95	-4	2,060	-0.19%
2021/12/14	2	30.38	0	0.00	30.35	2	2,203	0.09%
2021/12/10	0	0.00	1	30.65	30.65	-1	2,260	-0.04%
2021/12/08	0	0.00	2	30.65	30.65	-2	2,316	-0.09%
2021/12/03	2	30.28	0	0.00	30.25	2	2,275	0.09%
2021/11/29	0	0.00	2	30.35	30.35	-2	2,156	-0.09%
2021/11/26	2	30.45	0	0.00	30.40	2	2,156	0.09%
2021/11/25	1	30.80	0	0.00	30.75	1	2,147	0.05%
2021/11/18	0	0.00	1	31.55	31.50	-1	2,164	-0.05%
2021/11/17	0	0.00	2	31.40	31.50	-2	2,179	-0.09%
2021/11/15	4	31.70	2	31.65	31.65	2	2,206	0.09%
2021/11/10	1	31.30	2	31.65	31.55	-1	2,224	-0.04%
2021/11/09	5	31.15	1	31.10	31.40	4	2,213	0.18%
2021/11/04	0	0.00	1	30.45	30.45	-1	2,130	-0.05%
2021/10/29	2	30.13	0	0.00	30.15	2	2,077	0.10%
2021/10/27	0	0.00	1	30.20	30.20	-1	2,052	-0.05%
2021/10/25	2	30.05	0	0.00	30.10	2	2,059	0.10%
2021/10/21	0	0.00	1	30.75	30.75	-1	2,071	-0.05%
2021/10/15	0	0.00	50	30.40	30.20	-50	2,044	-2.45%
2021/10/05	1	30.00	0	0.00	30.55	1	1,973	0.05%
2021/09/30	0	0.00	27	30.57	31.25	-27	1,984	-1.36%
2021/09/27	0	0.00	8	31.15	30.60	-8	2,079	-0.38%
2021/09/24	0	0.00	4	31.05	30.75	-4	2,080	-0.19%
2021/09/23	0	0.00	1	31.05	30.75	-1	2,089	-0.05%
2021/09/22	1	30.45	0	0.00	30.45	1	2,107	0.05%
2021/09/17	40	30.75	4	31.93	30.75	36	2,050	1.76%
2021/09/10	0	0.00	1.9	30.70	30.50	-1.9	2,058	-0.09%
2021/09/08	0	0.00	11	30.70	30.35	-11	2,124	-0.52%
2021/09/03	0	0.00	1	31.25	31.25	-1	2,175	-0.05%
2021/08/30	0	0.00	1	30.80	31.25	-1	2,358	-0.04%
2021/08/27	0	0.00	1	30.75	30.80	-1	2,361	-0.04%
2021/08/25	0	0.00	41	29.92	30.00	-41	2,360	-1.74%
2021/08/24	1	30.05	9	30.29	30.25	-8	2,357	-0.34%
2021/08/19	1	28.60	0	0.00	28.75	1	2,438	0.04%
2021/08/17	2	29.50	0	0.00	29.20	2	2,419	0.08%
2021/08/11	0	0.00	1	30.10	30.10	-1	2,397	-0.04%
2021/08/06	2	30.90	0	0.00	31.00	2	2,488	0.08%
2021/08/04	1	31.30	0	0.00	31.25	1	2,621	0.04%
2021/08/02	0	0.00	0.4	31.30	31.70	-0.4	2,878	-0.01%
2021/07/26	0	31.75	0	0.00	31.45	0	2,980	0.00%
2021/07/23	1	32.00	3	32.05	31.75	-2	3,012	-0.07%
2021/07/22	0	31.80	0	0.00	31.60	0	2,983	0.00%
2021/07/21	1	31.50	0	0.00	31.85	1	3,009	0.03%
2021/07/20	2	31.55	0	0.00	31.55	2	3,040	0.07%
2021/07/19	1	31.90	0	0.00	31.90	1	3,080	0.03%
2021/07/16	0	0.00	1	32.00	31.80	-1	3,234	-0.03%
2021/07/13	9	31.90	0	0.00	32.00	9	3,780	0.24%
2021/07/12	1	32.10	0	0.00	32.20	1	3,793	0.03%
2021/07/08	5	32.54	0	0.00	32.80	5	3,864	0.13%
2021/07/06	5	33.30	5	33.35	33.45	0	3,923	0.00%
2021/07/05	0	0.00	12	32.97	33.00	-12	3,879	-0.31%
2021/07/02	2	31.90	0	0.00	31.90	2	3,884	0.05%
2021/06/29	0	0.00	1	33.20	33.30	-1	3,958	-0.03%
2021/06/28	0	0.00	1	33.40	33.55	-1	4,012	-0.02%
2021/06/23	0	0.00	9	33.46	33.50	-9	4,166	-0.22%
2021/06/22	0	0.00	1	33.40	33.20	-1	4,244	-0.02%
2021/06/21	0	0.00	4	33.68	33.60	-4	4,502	-0.09%
2021/06/18	3	32.60	0	0.00	32.40	3	4,590	0.07%
2021/06/09	0	0.00	3	32.85	32.60	-3	4,790	-0.06%
2021/06/07	0	0.00	2	33.00	33.15	-2	4,788	-0.04%
2021/06/04	0	0.00	2	33.30	33.30	-2	4,802	-0.04%
2021/06/03	4	33.40	0	0.00	33.30	4	4,834	0.08%
2021/06/02	5	33.05	0.4	33.30	33.40	4.6	4,873	0.09%
2021/05/28	0.1	33.00	0	0.00	32.95	0.1	4,995	0.00%
2021/05/13	2	30.73	0	0.00	30.40	2	5,472	0.04%
2021/05/12	62	32.34	3.3	32.16	31.35	58.7	5,517	1.06%
2021/05/11	1	34.60	4	34.83	34.35	-3	5,625	-0.05%
2021/05/10	24	33.85	28	34.53	35.55	-4	5,625	-0.07%
2021/05/05	3	32.60	0	0.00	32.35	3	5,590	0.05%
2021/05/04	1	32.50	0	0.00	32.60	1	5,646	0.02%
2021/04/28	2	34.45	0	0.00	34.55	2	5,633	0.04%
2021/04/27	1	34.40	0	0.00	34.75	1	5,633	0.02%
2021/04/26	1	35.15	0	0.00	35.00	1	5,592	0.02%
2021/04/22	0	0.00	8	35.21	34.70	-8	5,535	-0.14%
2021/04/21	7	35.55	4	35.59	35.55	3	5,388	0.06%
2021/04/20	6	34.58	13.2	34.11	35.10	-7.2	5,270	-0.14%
2021/04/19	19	33.33	5	33.77	33.30	14	5,046	0.28%
2021/04/15	12	32.95	0	0.00	32.90	12	5,034	0.24%
2021/04/14	0	0.00	1	33.00	33.00	-1	5,019	-0.02%
2021/04/13	4	32.80	0	0.00	32.70	4	4,996	0.08%
2021/04/12	0	0.00	1	32.20	32.35	-1	4,965	-0.02%
2021/04/09	3	31.77	2	31.78	31.70	1	4,986	0.02%
2021/04/08	0	0.00	2	32.00	32.00	-2	4,983	-0.04%
2021/04/01	0	0.00	2	31.90	31.85	-2	4,985	-0.04%
2021/03/31	0	0.00	0	32.35	32.35	0	4,933	0.00%
2021/03/30	3	33.05	6	33.07	33.35	-3	4,868	-0.06%
2021/03/26	0	0.00	1	31.95	31.90	-1	4,788	-0.02%
2021/03/25	5	32.46	4	32.16	31.85	1	4,761	0.02%
2021/03/24	16	32.78	11.6	33.02	32.65	4.4	4,693	0.09%
2021/03/23	1	31.80	0	0.00	31.75	1	4,450	0.02%
2021/03/22	0	31.05	0	0.00	31.05	0	4,213	0.00%
2021/03/16	0	0.00	1	30.95	31.00	-1	4,068	-0.02%
2021/03/15	0	0.00	1	31.00	30.75	-1	4,071	-0.02%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/11	2	30.08	0	0.00	30.65	2	4,061	0.05%
2021/03/10	0	0.00	4	30.03	30.20	-4	4,044	-0.10%
2021/03/05	0	0.00	1	30.00	30.55	-1	4,073	-0.02%
2021/03/04	6	30.59	5	30.40	30.50	1	4,126	0.02%
2021/03/03	1	30.30	0	0.00	30.80	1	4,152	0.02%
2021/03/02	5	30.35	5	30.85	30.50	0	4,145	0.00%
2021/02/26	1	30.60	2.4	30.62	30.35	-1.4	4,159	-0.03%
2021/02/25	0	0.00	7.5	30.55	30.75	-7.5	4,138	-0.18%
2021/02/23	5	29.45	8	29.77	29.80	-3	4,099	-0.07%
2021/02/22	3	29.48	2	29.58	29.40	1	4,068	0.02%
2021/02/19	0	0.00	1	29.30	29.10	-1	4,032	-0.02%
2021/02/18	1	28.90	3	29.25	29.00	-2	3,999	-0.05%
2021/02/17	0	0.00	1	29.05	29.00	-1	3,989	-0.03%
2021/02/05	0	0.00	3	28.53	28.50	-3	3,904	-0.08%
2021/02/03	2	28.33	1.1	28.64	28.45	0.9	3,806	0.02%
2021/02/02	0	0.00	9	28.95	29.10	-9	3,702	-0.24%
2021/02/01	0	0.00	1	27.50	27.25	-1	3,512	-0.03%
2021/01/29	4	26.90	0	0.00	26.80	4	3,453	0.12%
2021/01/28	2	27.15	0	0.00	27.05	2	3,409	0.06%
2021/01/25	0	0.00	0	27.85	27.85	0	3,265	0.00%
2021/01/22	4	27.50	0	0.00	27.50	4	3,258	0.12%
2021/01/21	4	27.96	0	0.00	27.75	4	3,211	0.12%
2021/01/20	3	28.05	0	0.00	28.00	3	3,231	0.09%
2021/01/18	1	28.20	0	0.00	28.80	1	3,224	0.03%
2021/01/15	0	0.00	35	28.70	28.70	-35	3,296	-1.06%
2021/01/14	2	28.85	0	0.00	28.90	2	3,357	0.06%
2021/01/13	0	0.00	23	29.21	29.15	-23	3,361	-0.68%
2021/01/12	1	28.80	15	29.20	28.75	-14	3,340	-0.42%
2021/01/11	0	0.00	10	29.15	29.20	-10	3,310	-0.30%
2021/01/08	0	0.00	3	28.87	29.00	-3	3,271	-0.09%
2021/01/07	0	0.00	20	28.45	28.30	-20	3,198	-0.63%
2021/01/04	0	0.00	3	28.27	28.45	-3	3,220	-0.09%
2020/12/31	1	27.65	0	0.00	27.65	1	3,188	0.03%
2020/12/30	0	0.00	1	27.80	27.95	-1	3,163	-0.03%
2020/12/28	1	27.45	0	0.00	27.45	1	3,118	0.03%
2020/12/24	102	27.50	1	27.60	27.55	101	3,138	3.22%	大買/鉅額交易
2020/12/23	3	27.18	0	0.00	27.20	3	3,125	0.10%
2020/12/22	5	27.46	0	0.00	27.40	5	3,122	0.16%
2020/12/18	3	27.37	0	0.00	27.45	3	3,155	0.10%
2020/12/17	5	27.44	3	27.40	27.50	2	3,166	0.06%
2020/12/16	0	0.00	7	27.85	28.05	-7	3,130	-0.22%
2020/12/15	10	27.60	0	0.00	27.40	10	3,168	0.32%
2020/12/14	3	27.70	0	0.00	27.95	3	3,211	0.09%
2020/12/11	6.1	28.20	0	0.00	28.00	6.1	3,208	0.19%
2020/12/10	5.1	28.52	0	0.00	28.50	5.1	3,182	0.16%
2020/12/09	5	28.65	0	0.00	28.65	5	3,151	0.16%
2020/12/08	5.1	28.87	0	0.00	28.70	5.1	3,166	0.16%
2020/12/07	4	29.10	0	0.00	29.20	4	3,154	0.13%
2020/12/04	1	29.15	0	0.00	29.45	1	3,169	0.03%
2020/12/03	5	29.15	0	0.00	29.25	5	3,161	0.16%
2020/12/02	5	29.29	0	0.00	29.15	5	3,171	0.16%
2020/12/01	1	29.55	0	0.00	29.55	1	3,113	0.03%
2020/11/30	2	29.55	0	0.00	29.55	2	3,126	0.06%
2020/11/27	0	0.00	5	30.30	30.40	-5	3,079	-0.16%
2020/11/26	0	0.00	4	30.05	30.00	-4	3,076	-0.13%
2020/11/23	5	30.10	1	30.20	29.80	4	2,998	0.13%
2020/11/11	0	0.00	3	30.00	30.25	-3	3,121	-0.10%
2020/11/09	0	0.00	2	30.30	30.25	-2	3,231	-0.06%
2020/11/06	0	0.00	1	30.10	30.15	-1	3,240	-0.03%
2020/11/03	1	29.80	0	0.00	29.95	1	3,357	0.03%
2020/10/30	0	0.00	0.2	29.90	29.90	-0.2	3,357	0.00%
2020/10/28	1	30.40	3	30.45	30.10	-2	3,321	-0.06%
2020/10/23	0	30.35	1	30.55	30.55	-1	3,333	-0.03%
2020/10/15	0	0.00	1	29.75	29.85	-1	3,409	-0.03%
2020/10/14	0	0.00	3	30.28	29.85	-3	3,457	-0.09%
2020/10/13	6	30.10	0	0.00	29.90	6	3,466	0.17%
2020/09/21	0	0.00	5	30.40	30.50	-5	3,758	-0.13%
2020/09/18	0	0.00	1	30.95	30.65	-1	3,755	-0.03%
2020/09/17	0	0.00	4	30.48	30.70	-4	3,710	-0.11%
2020/09/14	0	0.00	11	29.85	29.70	-11	3,684	-0.30%
2020/09/08	0	0.00	3	30.30	29.85	-3	3,589	-0.08%
2020/09/07	53	30.16	60	30.28	30.35	-7	3,554	-0.20%
2020/09/03	0	0.00	10	30.18	30.15	-10	3,559	-0.28%
2020/09/01	3	29.85	0	0.00	29.55	3	3,502	0.09%
2020/08/28	0	0.00	1	29.35	29.30	-1	3,386	-0.03%
2020/08/20	5	30.20	0	0.00	29.40	5	3,544	0.14%
2020/08/19	0	0.00	3	30.00	29.50	-3	3,504	-0.09%
2020/08/18	3	29.90	13	29.77	30.05	-10	3,469	-0.29%
2020/08/17	1	28.70	0	0.00	28.90	1	3,448	0.03%
2020/08/14	10	28.60	0	0.00	28.75	10	3,432	0.29%
2020/08/13	0	0.00	1	29.00	29.10	-1	3,390	-0.03%
2020/08/11	1	28.10	0	0.00	28.10	1	3,344	0.03%
2020/08/10	1	28.50	0	0.00	28.55	1	3,326	0.03%
2020/08/05	0	0.00	1	28.25	28.25	-1	3,269	-0.03%
2020/07/31	0	0.00	5	27.70	27.20	-5	3,259	-0.15%
2020/07/29	3	27.85	1	27.80	27.60	2	3,262	0.06%
2020/07/27	1	28.00	0	0.00	27.95	1	3,248	0.03%
2020/07/24	6	29.23	11	28.98	28.60	-5	3,202	-0.16%
2020/07/22	0	0.00	3	28.37	28.40	-3	3,144	-0.10%
2020/07/17	0	0.00	15	27.60	27.45	-15	3,107	-0.48%
2020/07/16	0	0.00	12	27.36	27.55	-12	3,117	-0.38%
2020/07/15	0	0.00	10	27.20	27.05	-10	3,088	-0.32%
2020/07/09	0	0.00	1	27.15	26.95	-1	3,124	-0.03%
2020/07/08	2	27.20	10	27.25	27.15	-8	3,129	-0.26%
2020/07/07	5	26.65	0	0.00	26.65	5	3,153	0.16%
2020/07/06	0	0.00	1	26.75	26.65	-1	3,115	-0.03%
2020/07/01	0	0.00	1	27.35	27.00	-1	3,118	-0.03%
2020/06/23	3	27.00	0	0.00	26.85	3	3,231	0.09%
2020/06/19	2	27.05	0	0.00	27.10	2	3,390	0.06%
2020/06/18	2	27.03	0	0.00	27.05	2	3,488	0.06%
2020/06/17	3	27.08	0	0.00	27.05	3	3,565	0.08%
2020/06/15	1	26.85	0	0.00	26.90	1	3,855	0.03%
2020/06/12	12	27.11	10	26.95	27.10	2	3,957	0.05%
2020/06/11	1	27.25	1	27.60	27.25	0	4,120	0.00%
2020/06/01	0	0.00	1	28.30	28.05	-1	4,907	-0.02%
2020/05/27	0	0.00	9	28.40	28.40	-9	4,885	-0.18%
2020/05/22	1	27.80	0	0.00	28.15	1	4,972	0.02%
2020/05/18	0	0.00	1	27.15	27.05	-1	4,875	-0.02%
2020/05/13	0	0.00	1	26.95	26.90	-1	4,955	-0.02%
2020/05/12	0	0.00	3	27.00	26.90	-3	5,011	-0.06%
2020/05/11	1	27.10	1	26.95	26.90	0	4,990	0.00%
2020/05/08	0	0.00	1	26.45	26.45	-1	4,980	-0.02%
2020/05/07	1	27.15	1	27.00	26.95	0	4,996	0.00%
2020/05/05	0	0.00	1	26.95	27.00	-1	4,992	-0.02%
2020/05/04	0	0.00	17	26.80	26.85	-17	4,978	-0.34%
2020/04/30	1	26.95	1	27.00	26.85	0	4,992	0.00%
2020/04/29	2	26.80	4	26.94	26.70	-2	5,001	-0.04%
2020/04/28	16	26.87	1	26.80	26.80	15	5,122	0.29%
2020/04/27	1	26.65	3	26.48	26.60	-2	5,252	-0.04%
2020/04/24	0	0.00	2	25.95	25.95	-2	5,244	-0.04%
2020/04/22	0	0.00	1	25.90	25.90	-1	5,270	-0.02%
2020/04/21	0	0.00	3	26.03	26.00	-3	5,257	-0.06%
2020/04/20	0	0.00	1	26.00	26.00	-1	5,265	-0.02%
2020/04/16	3	25.60	3	25.55	25.55	0	5,336	0.00%
2020/04/15	5	26.17	3	26.00	26.00	2	5,379	0.04%
2020/04/14	0	0.00	2	26.53	26.55	-2	5,390	-0.04%
2020/04/13	1	25.85	0	0.00	26.10	1	5,350	0.02%
2020/04/10	0	0.00	3	25.65	26.05	-3	5,317	-0.06%
2020/04/08	0	0.00	2	24.10	23.90	-2	5,263	-0.04%
2020/04/07	3	23.70	0	0.00	23.70	3	5,334	0.06%
2020/04/01	3	23.80	0	0.00	24.00	3	5,464	0.05%
2020/03/27	6	23.88	0	0.00	23.50	6	5,416	0.11%
2020/03/26	0	0.00	1	24.65	24.65	-1	5,350	-0.02%
2020/03/25	1	23.55	3	23.80	24.10	-2	5,332	-0.04%
2020/03/24	8	23.54	0	0.00	23.00	8	5,263	0.15%
2020/03/23	2	23.28	0	0.00	23.80	2	5,209	0.04%
2020/03/18	0	0.00	10	25.00	25.00	-10	4,938	-0.20%
2020/03/11	9	25.71	0	0.00	25.50	9	4,255	0.21%
2020/03/09	10	26.00	0	0.00	26.00	10	3,963	0.25%
2020/03/05	10	27.00	0	0.00	27.10	10	3,941	0.25%
2020/03/04	10	26.90	0	0.00	26.90	10	3,989	0.25%
2020/02/27	0	0.00	20	26.80	26.75	-20	3,910	-0.51%
2020/02/25	1	26.80	0	0.00	26.80	1	3,846	0.03%
2020/02/24	10	26.90	0	0.00	26.95	10	3,834	0.26%
2020/02/13	0	0.00	1	27.30	27.35	-1	4,151	-0.02%
2020/02/06	0	0.00	1	27.00	27.00	-1	4,152	-0.02%
2020/01/20	0	0.00	3.2	26.94	26.90	-3.2	4,181	-0.08%
2020/01/13	0	0.00	2	26.00	26.00	-2	4,252	-0.05%
2020/01/10	2	25.85	0	0.00	25.80	2	4,206	0.05%
2020/01/08	4	26.18	0	0.00	26.10	4	4,225	0.09%
2020/01/06	20	26.71	1	26.65	26.65	19	4,223	0.45%
2020/01/02	0	0.00	1	26.65	26.60	-1	4,252	-0.02%
2019/12/27	1	26.20	0	0.00	26.30	1	4,290	0.02%
2019/12/16	6	26.55	0	0.00	26.65	6	4,407	0.14%
2019/12/11	1	26.90	0	0.00	26.85	1	4,456	0.02%
2019/12/02	0	0.00	1	27.05	27.00	-1	4,549	-0.02%
2019/11/29	0	0.00	183	27.00	27.10	-183	4,562	-4.01%	大賣/鉅額交易
2019/11/28	2	27.03	0	0.00	27.10	2	4,516	0.04%
2019/11/14	0	0.00	17	27.35	27.20	-17	4,675	-0.36%
2019/11/13	0	0.00	60	27.30	27.20	-60	4,764	-1.26%
2019/11/08	0	0.00	3	27.30	27.50	-3	4,679	-0.06%
2019/11/05	0	0.00	0.9	26.75	26.90	-0.9	4,659	-0.02%
2019/11/01	9	26.75	0	0.00	26.80	9	4,662	0.19%
2019/10/31	1	26.90	0	0.00	27.05	1	4,635	0.02%
2019/10/30	0	0.00	1	26.95	27.05	-1	4,670	-0.02%
2019/10/29	1	26.50	0	0.00	26.45	1	4,814	0.02%
2019/10/24	0	0.00	8	26.69	26.30	-8	4,814	-0.17%
2019/10/22	3	26.20	3	26.45	26.55	0	5,048	0.00%
2019/10/21	0	0.00	1	26.15	26.05	-1	5,018	-0.02%
2019/10/18	1	26.10	0	0.00	26.10	1	5,011	0.02%
2019/10/17	0	0.00	10	26.21	26.15	-10	5,037	-0.20%
2019/10/16	0	0.00	2	26.10	25.80	-2	4,946	-0.04%
2019/10/15	1	25.60	2	26.03	26.00	-1	4,861	-0.02%
2019/10/14	0	0.00	2	25.85	25.95	-2	4,838	-0.04%
2019/10/09	0	0.00	3	26.02	25.95	-3	4,946	-0.06%
2019/10/08	0	0.00	6	25.90	25.95	-6	4,939	-0.12%
2019/10/07	0	0.00	1	25.80	25.80	-1	5,000	-0.02%
2019/10/04	6	25.74	0	0.00	25.70	6	5,039	0.12%
2019/10/03	1	26.30	18	25.96	25.90	-17	5,030	-0.34%
2019/10/02	0	0.00	5	25.58	25.50	-5	4,877	-0.10%
2019/10/01	0	0.00	4	25.23	25.30	-4	4,831	-0.08%
2019/09/27	0	0.00	4	25.05	25.00	-4	4,802	-0.08%
2019/09/26	0	0.00	6	25.05	24.95	-6	4,773	-0.13%
2019/09/25	5	24.78	38	24.80	24.85	-33	4,765	-0.69%
2019/09/24	3	24.52	1	24.80	24.80	2	4,777	0.04%
2019/09/23	10	24.70	0	0.00	24.75	10	4,729	0.21%
2019/09/20	2	24.70	0	0.00	25.30	2	4,721	0.04%
2019/09/17	1	25.00	0	0.00	24.95	1	4,745	0.02%
2019/09/16	0	0.00	5	25.61	25.40	-5	4,887	-0.10%
2019/09/12	0	0.00	5	25.19	25.35	-5	4,844	-0.10%
2019/09/11	0	0.00	1	25.00	24.90	-1	4,815	-0.02%
2019/09/10	1	24.85	0	0.00	24.90	1	4,758	0.02%
2019/09/09	0	0.00	5	24.70	24.75	-5	4,759	-0.11%
2019/09/06	17	24.85	0	0.00	24.75	17	4,762	0.36%
2019/09/04	1	24.50	1	24.80	24.60	0	4,839	0.00%
2019/09/03	4	24.64	0	0.00	24.55	4	4,824	0.08%
2019/08/29	2	24.83	1	25.20	24.85	1	4,894	0.02%
2019/08/28	2	24.85	1	25.25	24.85	1	4,948	0.02%
2019/08/27	0	0.00	1	25.25	25.00	-1	5,020	-0.02%
2019/08/26	3	24.82	0	0.00	24.80	3	5,159	0.06%
2019/08/22	0	0.00	1	25.25	25.30	-1	6,425	-0.02%
2019/08/21	0	0.00	3	25.15	25.20	-3	6,601	-0.05%
2019/08/20	1	25.10	1	25.40	24.90	0	6,729	0.00%
2019/08/19	0	0.00	10	24.97	25.05	-10	6,643	-0.15%
2019/08/16	0	0.00	7	24.02	24.15	-7	6,510	-0.11%
2019/08/14	1	23.60	1	23.40	23.55	0	6,667	0.00%
2019/08/12	1	23.40	1	23.60	23.70	0	6,685	0.00%
2019/08/08	0	0.00	1	23.55	23.55	-1	6,728	-0.01%
2019/08/07	1	23.40	0	0.00	23.40	1	6,729	0.01%
2019/08/06	1	23.35	0	0.00	23.25	1	6,803	0.01%
2019/08/05	1	23.25	0	0.00	23.25	1	6,880	0.01%
2019/08/02	5	23.34	0	0.00	23.35	5	6,958	0.07%
2019/08/01	9	24.02	6	24.25	23.85	3	6,954	0.04%
2019/07/31	0	0.00	15	24.70	24.90	-15	6,820	-0.22%
2019/07/30	0	0.00	1	24.05	23.95	-1	6,609	-0.02%
2019/07/29	1	23.80	1	23.90	23.90	0	6,626	0.00%
2019/07/25	0	0.00	4	24.04	24.20	-4	6,583	-0.06%
2019/07/24	3	23.95	41	24.06	23.95	-38	6,645	-0.57%
2019/07/23	0	0.00	1	23.20	23.25	-1	6,438	-0.02%
2019/07/22	0	0.00	2	23.35	23.35	-2	6,426	-0.03%
2019/07/19	0	0.00	1	23.00	22.95	-1	6,371	-0.02%
2019/07/17	0	0.00	1	22.95	22.85	-1	6,332	-0.02%
2019/07/16	0	0.00	3	23.02	23.05	-3	6,327	-0.05%
2019/07/15	0	0.00	2	22.78	23.00	-2	6,309	-0.03%
2019/07/11	2	22.55	3	22.57	22.55	-1	6,243	-0.02%
2019/07/10	1	22.35	15	22.50	22.45	-14	6,282	-0.22%
2019/07/05	0	0.00	1	22.55	22.60	-1	6,508	-0.02%
2019/07/04	0	0.00	3	22.55	22.60	-3	6,549	-0.05%
2019/07/03	1	22.25	0	0.00	22.20	1	6,651	0.02%
2019/07/01	0	0.00	16	22.81	22.90	-16	6,755	-0.24%
2019/06/27	0	0.00	2	22.90	22.75	-2	6,850	-0.03%
2019/06/19	0	0.00	2	23.15	23.15	-2	6,780	-0.03%
2019/06/17	1	23.00	2	22.98	23.00	-1	6,746	-0.01%
2019/06/14	0	0.00	12	22.85	22.85	-12	6,735	-0.18%
2019/06/12	0	0.00	3	22.77	22.90	-3	6,754	-0.04%
2019/06/11	1	22.55	21	22.60	22.55	-20	6,758	-0.30%
2019/06/10	0	0.00	1	22.55	22.55	-1	6,793	-0.01%
2019/06/05	4	22.44	6	22.48	22.40	-2	6,884	-0.03%
2019/06/04	6	22.51	9	22.63	22.50	-3	6,863	-0.04%
2019/06/03	1	22.65	1	22.85	22.75	0	6,793	0.00%
2019/05/31	11	22.81	1	22.85	22.85	10	6,704	0.15%
2019/05/30	31	23.00	7	23.30	22.80	24	6,520	0.37%
2019/05/29	74	23.55	40	23.21	23.00	34	6,068	0.56%
2019/05/28	3.3	22.70	1	22.70	22.75	2.3	5,313	0.04%
2019/05/23	0	0.00	0.3	22.10	22.10	-0.3	5,255	-0.01%
2019/05/22	1	22.10	3	22.70	22.10	-2	5,412	-0.04%
2019/05/21	3	22.60	10	22.45	22.60	-7	5,558	-0.13%
2019/05/16	10	21.90	5	22.29	22.10	5	5,478	0.09%
2019/05/15	0	0.00	1	22.30	21.80	-1	5,467	-0.02%
2019/05/13	2	21.85	2	21.85	21.75	0	5,397	0.00%
2019/05/09	0	0.00	2	22.60	22.55	-2	5,317	-0.04%
2019/05/08	1	22.25	0	0.00	22.40	1	5,360	0.02%
2019/05/06	2	22.45	0	0.00	22.50	2	5,457	0.04%
2019/05/03	0	0.00	38	22.76	22.75	-38	5,467	-0.69%
2019/05/02	2	22.85	6	23.00	22.90	-4	5,475	-0.07%
2019/04/30	0	0.00	20	22.75	23.10	-20	5,471	-0.37%
2019/04/29	3	22.03	0	0.00	22.15	3	5,409	0.06%
2019/04/19	1	22.60	0	0.00	22.65	1	5,703	0.02%
2019/04/16	0	0.00	3	22.60	22.80	-3	5,943	-0.05%
2019/04/15	0	0.00	2	22.55	22.75	-2	6,031	-0.03%
2019/04/12	0	0.00	4	22.90	22.95	-4	6,000	-0.07%
2019/04/10	0	0.00	5	22.35	22.60	-5	5,841	-0.09%
2019/04/09	5	22.55	1	22.45	22.55	4	5,826	0.07%
2019/04/08	0	0.00	3	22.03	22.15	-3	5,717	-0.05%
2019/04/03	0	0.00	0.7	21.45	21.55	-0.7	5,634	-0.01%
2019/04/02	1	21.40	3	21.52	21.55	-2	5,588	-0.04%
2019/04/01	0	0.00	12	21.16	21.20	-12	5,614	-0.21%
2019/03/29	10	21.00	13	20.72	21.00	-3	5,504	-0.05%
2019/03/28	10	20.45	10	20.25	20.50	0	5,499	0.00%
2019/03/21	0	0.00	1	20.20	20.05	-1	5,699	-0.02%
2019/03/20	2	19.95	0	0.00	20.00	2	5,729	0.03%
2019/03/19	1	20.00	0	0.00	19.95	1	5,726	0.02%
2019/03/15	1	20.00	1	20.35	20.25	0	5,759	0.00%
2019/03/13	0	0.00	1	20.00	20.00	-1	5,871	-0.02%
2019/03/12	5	19.95	0	0.00	19.85	5	5,916	0.08%
2019/03/11	11	20.34	4	19.98	20.05	7	6,198	0.11%
2019/03/08	0	0.00	3	19.55	19.60	-3	6,651	-0.05%
2019/03/06	0	0.00	4	19.40	19.40	-4	9,722	-0.04%
2019/03/05	0	0.00	4	19.25	19.35	-4	9,894	-0.04%
2019/02/27	3	19.05	0	0.00	19.05	3	10,206	0.03%
2019/02/26	2	19.15	0	0.00	19.20	2	10,198	0.02%
2019/02/25	12	19.25	0	0.00	19.20	12	10,224	0.12%
2019/02/21	0	0.00	4	19.74	19.75	-4	10,107	-0.04%
2019/02/20	0	0.00	7	19.49	19.50	-7	9,997	-0.07%
2019/02/19	0	0.00	1	19.05	19.05	-1	9,940	-0.01%
2019/02/18	0	0.00	1	18.80	18.95	-1	10,082	-0.01%
2019/02/11	1	18.40	0	0.00	18.55	1	10,480	0.01%
2019/01/29	2	18.30	0	0.00	18.45	2	10,454	0.02%
2019/01/28	11	18.71	2	18.70	18.85	9	10,428	0.09%
2019/01/25	1	18.60	0	0.00	18.50	1	10,397	0.01%
2019/01/23	5	18.30	0	0.00	18.35	5	10,436	0.05%
2019/01/22	186	18.30	0	0.00	18.30	186	10,490	1.77%	大買/鉅額交易
2019/01/21	30	18.30	3	18.30	18.35	27	10,524	0.26%
2019/01/18	30	18.20	2	18.20	18.15	28	10,518	0.27%
2019/01/17	30	18.25	0	0.00	18.15	30	10,558	0.28%
2019/01/16	0	0.00	6	18.23	18.10	-6	10,548	-0.06%
2019/01/10	0	0.00	9	17.76	17.85	-9	10,553	-0.09%
2019/01/09	0	0.00	6	17.48	17.50	-6	10,493	-0.06%
2019/01/08	1	17.15	0	0.00	17.20	1	10,457	0.01%
2019/01/07	7	17.09	0	0.00	17.00	7	10,448	0.07%
2019/01/04	2	17.00	0	0.00	17.00	2	10,323	0.02%
2019/01/03	2	17.45	0	0.00	17.25	2	10,341	0.02%
2018/12/28	3	17.47	0	0.00	17.45	3	10,329	0.03%
2018/12/27	0	0.00	1	17.65	17.55	-1	10,324	-0.01%
2018/12/26	2	17.40	0	0.00	17.30	2	10,310	0.02%
2018/12/25	9	17.62	0	0.00	17.65	9	10,308	0.09%
2018/12/24	1	17.80	5	18.06	17.95	-4	10,296	-0.04%
2018/12/21	4	17.21	0	0.00	17.15	4	10,259	0.04%
2018/12/20	4	17.51	0	0.00	17.45	4	10,142	0.04%
2018/12/18	1	17.70	0	0.00	17.70	1	10,088	0.01%
2018/12/14	0	0.00	5	18.31	18.35	-5	9,991	-0.05%
2018/12/13	2	17.95	1	18.00	17.95	1	9,905	0.01%
2018/12/11	1	17.80	0	0.00	17.95	1	9,846	0.01%
2018/12/05	0	0.00	2	18.30	18.65	-2	9,583	-0.02%
2018/12/04	4	18.85	7	18.79	18.75	-3	9,494	-0.03%
2018/12/03	8	18.40	15	18.20	18.15	-7	9,161	-0.08%
2018/11/30	2	17.60	7	17.68	17.15	-5	8,612	-0.06%
2018/11/29	1	16.90	1	17.10	17.05	0	5,741	0.00%
2018/11/28	3	16.85	0	0.00	16.95	3	5,466	0.05%
2018/11/27	1	16.80	2	16.80	16.80	-1	5,275	-0.02%
2018/11/26	20	16.90	1	16.70	16.95	19	5,161	0.37%
2018/11/23	0	0.00	1	16.95	16.95	-1	5,008	-0.02%
2018/11/22	0	0.00	1	17.10	17.10	-1	4,973	-0.02%
2018/11/21	6	17.03	3	17.00	17.00	3	4,906	0.06%
2018/11/20	5	16.91	1	17.00	17.20	4	4,843	0.08%
2018/11/19	1	17.00	0	0.00	17.00	1	4,734	0.02%
2018/11/16	0	0.00	4	16.95	17.05	-4	4,703	-0.09%
2018/11/15	7	16.81	0	0.00	16.85	7	4,540	0.15%
2018/11/14	12	16.87	4	17.11	16.95	8	4,321	0.19%
2018/11/13	7	17.18	1	17.35	17.50	6	3,986	0.15%
2018/11/06	1	18.10	0	0.00	18.15	1	3,850	0.03%
2018/11/05	0	0.00	2	18.20	18.30	-2	3,813	-0.05%
2018/11/01	1	17.60	3	17.93	18.15	-2	3,770	-0.05%
2018/10/30	1	17.90	7	17.97	17.95	-6	3,702	-0.16%
2018/10/29	12	17.49	13	17.55	17.50	-1	3,674	-0.03%
2018/10/26	16	17.10	3	17.30	17.35	13	3,664	0.35%
2018/10/25	6	17.25	0	0.00	17.20	6	3,658	0.16%
2018/10/24	0	0.00	7	17.92	17.90	-7	3,651	-0.19%
2018/10/23	2	17.98	0	0.00	17.95	2	3,614	0.06%
2018/10/19	1	18.05	0	0.00	18.30	1	3,535	0.03%
2018/10/18	2	18.30	0	0.00	18.35	2	3,458	0.06%
2018/10/17	23	18.70	0	0.00	18.60	23	3,346	0.69%
2018/10/16	3	18.65	1	18.90	18.75	2	3,300	0.06%
2018/10/15	18	18.90	10	19.00	18.95	8	3,218	0.25%
2018/10/12	3	19.05	82	19.46	19.75	-79	3,103	-2.55%
2018/10/11	5	19.56	0	0.00	19.20	5	3,031	0.16%
2018/10/05	7	21.45	0	0.00	21.20	7	2,908	0.24%
2018/10/04	2	21.75	0	0.00	21.75	2	2,867	0.07%
2018/10/02	6	22.30	6	22.25	22.35	0	2,831	0.00%
2018/10/01	0	0.00	5	22.34	22.50	-5	2,798	-0.18%
2018/09/28	0	0.00	3	22.25	22.15	-3	2,788	-0.11%
2018/09/26	0	0.00	10	22.20	22.10	-10	2,779	-0.36%
2018/09/25	0	0.00	2	22.15	22.05	-2	2,793	-0.07%
2018/09/20	0	0.00	6	21.80	21.65	-6	2,753	-0.22%
2018/09/12	12	21.15	0	0.00	21.10	12	2,923	0.41%
2018/09/11	2	21.25	0	0.00	21.40	2	2,941	0.07%
2018/09/07	1	21.50	0	0.00	21.50	1	3,078	0.03%
2018/09/06	2	21.65	0	0.00	21.60	2	3,095	0.06%
2018/09/05	0	0.00	20	22.05	21.80	-20	3,089	-0.65%
2018/08/30	0	0.00	2	22.20	22.30	-2	3,122	-0.06%
2018/08/29	0	0.00	1.2	21.95	21.95	-1.2	3,116	-0.04%
2018/08/23	0	0.00	1	22.05	22.00	-1	3,291	-0.03%
2018/08/22	10	21.90	1	22.00	21.95	9	3,304	0.27%
2018/08/20	0	0.00	5	21.55	21.50	-5	3,316	-0.15%
2018/08/17	0	0.00	4	21.50	21.45	-4	3,305	-0.12%
2018/08/16	20	20.95	0	0.00	20.90	20	3,309	0.60%
2018/08/15	2	21.10	0	0.00	21.10	2	3,296	0.06%
2018/08/13	2	21.35	1	21.80	21.60	1	3,262	0.03%
2018/08/10	3	21.80	0	0.00	21.80	3	3,207	0.09%
2018/08/07	4	22.05	0	0.00	22.15	4	3,234	0.12%
2018/08/03	1	21.90	0	0.00	22.15	1	3,181	0.03%
2018/08/02	15	22.10	0	0.00	22.05	15	3,149	0.48%
2018/08/01	15	22.15	0	0.00	22.30	15	3,105	0.48%
2018/07/25	10	22.30	0	0.00	22.25	10	3,046	0.33%
2018/07/20	26	22.28	0	0.00	22.20	26	3,067	0.85%
2018/07/13	0	0.00	1	22.00	22.20	-1	3,121	-0.03%
2018/07/12	1	21.75	0	0.00	21.85	1	3,160	0.03%
2018/07/10	1	21.75	0	0.00	21.75	1	3,216	0.03%
2018/07/02	1	22.85	0	0.00	22.85	1	3,617	0.03%
2018/06/29	3	22.85	0.1	22.80	22.90	2.9	3,605	0.08%
2018/06/28	1	22.80	0	0.00	22.80	1	3,583	0.03%
2018/06/26	1	23.00	0	0.00	23.00	1	3,722	0.03%
2018/06/22	4	23.11	3	23.50	23.10	1	3,770	0.03%
2018/06/21	1	23.25	0	0.00	23.25	1	3,649	0.03%
2018/06/20	1	23.25	13	23.30	23.40	-12	3,791	-0.32%
2018/06/19	2	23.48	0	0.00	23.40	2	3,791	0.05%
2018/06/15	9	23.89	0	0.00	23.85	9	3,763	0.24%
2018/06/14	10	23.98	0	0.00	23.95	10	3,757	0.27%
2018/06/12	1	24.00	0	0.00	24.00	1	4,293	0.02%
2018/06/11	5	24.15	0	0.00	24.10	5	4,308	0.12%
2018/06/08	0	0.00	1	24.15	24.20	-1	4,337	-0.02%
2018/06/07	1	24.15	1	24.25	24.30	0	4,329	0.00%
2018/06/06	5	24.15	0	0.00	24.20	5	4,299	0.12%
2018/06/05	2	24.18	0	0.00	24.10	2	4,278	0.05%
2018/06/01	3	24.10	0	0.00	24.15	3	4,264	0.07%
2018/05/31	3	24.08	2	24.05	24.15	1	4,203	0.02%
2018/05/30	1	23.95	0	0.00	23.95	1	4,062	0.02%
2018/05/29	3	24.10	0	0.00	24.15	3	3,994	0.08%
2018/05/28	13	24.10	0	0.00	24.10	13	4,005	0.32%
2018/05/24	5	24.25	1.5	24.45	24.50	3.5	3,955	0.09%
2018/05/16	10	25.00	11	24.62	24.50	-1	4,019	-0.02%
2018/05/15	0	0.00	3	24.53	24.65	-3	4,029	-0.07%
2018/05/11	1	24.15	0	0.00	24.25	1	4,077	0.02%
2018/05/10	0	0.00	12	24.15	24.15	-12	4,078	-0.29%
2018/05/09	4	24.01	9	24.13	24.05	-5	4,070	-0.12%
2018/05/08	0	0.00	1	24.15	24.05	-1	4,092	-0.02%
2018/05/07	2	23.90	0	0.00	23.95	2	4,110	0.05%
2018/05/04	12	24.00	0	0.00	23.95	12	4,104	0.29%
2018/05/03	4	24.04	5	24.15	24.05	-1	4,068	-0.02%
2018/04/27	1	24.15	1	24.30	24.15	0	4,083	0.00%
2018/04/26	1	24.15	0	0.00	24.10	1	4,097	0.02%
2018/04/23	0	0.00	6	24.58	24.60	-6	4,080	-0.15%
2018/04/20	0	0.00	3	24.60	24.50	-3	4,062	-0.07%
2018/04/19	2	24.50	0	0.00	24.50	2	4,028	0.05%
2018/04/18	1	24.45	1	24.25	24.45	0	4,001	0.00%
2018/04/16	10	24.20	0	0.00	24.15	10	3,946	0.25%
2018/04/13	1	24.50	0	0.00	24.45	1	3,877	0.03%
2018/04/12	0	0.00	2	24.80	24.90	-2	3,832	-0.05%
2018/04/11	0	0.00	9	24.71	24.75	-9	3,783	-0.24%
2018/04/10	9	24.59	2	24.55	24.45	7	3,743	0.19%
2018/04/09	54	24.99	0	0.00	24.95	54	3,652	1.48%
2018/04/03	5	24.35	5	24.35	24.45	0	3,407	0.00%
2018/04/02	10	24.65	0	0.00	24.65	10	3,428	0.29%
2018/03/30	5	24.80	14	24.63	24.70	-9	3,409	-0.26%
2018/03/28	4	24.01	5	24.05	24.05	-1	3,177	-0.03%
2018/03/27	5	24.30	0	0.00	24.30	5	3,125	0.16%
2018/03/26	0	0.00	1	24.25	24.25	-1	3,083	-0.03%
2018/03/23	7	24.04	0	0.00	24.00	7	3,044	0.23%
2018/03/22	2	24.75	1.2	24.50	24.50	0.8	2,866	0.03%
2018/03/20	7	24.42	0	0.00	24.55	7	2,875	0.24%
2018/03/19	8	24.55	5	24.93	24.45	3	2,830	0.11%
2018/03/16	27	25.01	0	0.00	24.65	27	2,602	1.04%
2018/03/15	7	26.02	0	0.00	25.90	7	2,326	0.30%
2018/03/12	0	0.00	5	27.00	27.05	-5	2,261	-0.22%
2018/03/08	0	0.00	2	26.50	26.35	-2	2,263	-0.09%
2018/03/07	1	25.80	0	0.00	25.80	1	2,258	0.04%
2018/03/06	1	26.10	0	0.00	26.05	1	2,258	0.04%
2018/03/01	1	25.95	0	0.00	26.00	1	2,382	0.04%
2018/02/27	5	26.60	0	0.00	26.50	5	2,363	0.21%
2018/02/12	20	25.53	0	0.00	25.45	20	2,372	0.84%
2018/02/09	0	0.00	2	24.60	24.95	-2	2,352	-0.09%
2018/02/07	0	0.00	2	26.15	25.95	-2	2,298	-0.09%
2018/02/06	11	25.57	0.1	25.20	25.00	11	2,232	0.49%
2018/02/05	1	27.50	0	0.00	27.50	1	2,150	0.05%
2018/02/01	3	28.03	0	0.00	28.00	3	2,132	0.14%
2018/01/31	1	28.05	2	28.05	28.10	-1	2,140	-0.05%
2018/01/25	2	29.00	1	29.15	29.15	1	2,070	0.05%
2018/01/19	2	28.65	0	0.00	28.80	2	2,079	0.10%
2018/01/08	0	0.00	2	28.40	28.60	-2	2,189	-0.09%
2018/01/05	2	28.30	0	0.00	28.50	2	2,222	0.09%
2018/01/03	46	28.46	0	0.00	28.55	46	2,272	2.02%