東陽 (1319)-彰銀-台中券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
123.5
漲跌
▼3.5
漲幅
-2.76%
成交量
4,732張
產業
上市汽車類股
521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

東陽 (1319)籌碼相關－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/04/16	1	125.00	33	130.00	126.50	-32	8,566	-0.37%
2024/04/12	33	133.00	8	134.00	131.50	25	8,436	0.30%
2024/04/11	1	119.50	1	122.50	123.00	0	8,281	0.00%
2024/04/10	0	0.00	1	123.50	123.00	-1	8,247	-0.01%
2024/04/09	0	0.00	1	124.50	122.50	-1	8,271	-0.01%
2024/04/08	0	0.00	1	122.50	122.00	-1	8,292	-0.01%
2024/04/03	1	121.00	0	0.00	120.50	1	8,321	0.01%
2024/03/29	2	119.25	2	122.50	125.00	0	8,172	0.00%
2024/03/28	1	124.00	1	123.50	125.00	0	7,772	0.00%
2024/03/27	2	122.25	2	122.50	125.00	0	7,544	0.00%
2024/03/22	0	0.00	5	118.00	118.00	-5	7,349	-0.07%
2024/03/21	1	120.00	0	0.00	120.00	1	7,461	0.01%
2024/03/20	7	121.64	1	121.50	121.50	6	7,495	0.08%
2024/03/19	4	123.00	7	124.00	126.50	-3	7,299	-0.04%
2024/03/18	18	120.86	13	121.85	125.00	5	7,083	0.07%
2024/03/15	9	114.00	5.2	114.96	115.50	3.8	6,842	0.06%
2024/03/14	4.1	114.29	4.2	111.98	112.00	-0.1	6,713	0.00%
2024/03/13	4.1	111.20	9	110.00	113.00	-4.9	6,648	-0.07%
2024/03/12	6.1	104.29	10	107.10	108.00	-3.9	6,662	-0.06%
2024/03/11	1	99.00	1	100.00	98.40	0	7,003	0.00%
2024/03/08	2	98.60	0	0.00	96.50	2	7,192	0.03%
2024/03/07	3.2	99.84	0	0.00	99.90	3.2	7,136	0.04%
2024/03/06	2	102.50	2	102.50	103.00	0	7,100	0.00%
2024/03/05	2	101.50	0	0.00	100.00	2	7,102	0.03%
2024/02/29	1	98.00	1	100.00	98.90	0	7,110	0.00%
2024/02/27	3	99.30	3	102.00	99.10	0	7,026	0.00%
2024/02/26	0	0.00	0.1	95.00	95.00	-0.1	6,772	0.00%
2024/02/23	1	93.90	0	0.00	93.00	1	6,788	0.01%
2024/02/20	0	0.00	1	92.00	91.80	-1	6,741	-0.01%
2024/02/19	3	93.20	11	92.88	93.50	-8	6,698	-0.12%
2024/02/16	0	0.00	9	91.89	92.20	-9	6,681	-0.13%
2024/02/15	5	88.64	0	0.00	89.40	5	6,526	0.08%
2024/01/29	0	0.00	1	86.70	86.70	-1	6,570	-0.02%
2024/01/26	0	0.00	5	86.96	86.30	-5	6,510	-0.08%
2024/01/25	0	0.00	12.3	83.79	86.60	-12.3	6,258	-0.20%
2024/01/24	9	81.54	7	81.34	81.00	2	5,980	0.03%
2024/01/23	0	0.00	6	77.33	80.20	-6	5,918	-0.10%
2024/01/22	1	75.90	0	0.00	76.00	1	5,865	0.02%
2024/01/19	5	76.99	1	78.20	76.60	4	5,925	0.07%
2024/01/18	3	76.34	6	77.28	77.60	-3	5,991	-0.05%
2024/01/17	5	76.76	2	76.80	76.50	3	5,939	0.05%
2024/01/16	6	77.00	1.9	77.29	76.70	4.1	5,965	0.07%
2024/01/15	0.9	75.92	2.2	74.80	76.10	-1.2	5,930	-0.02%
2024/01/12	2.2	74.56	1.8	74.67	74.00	0.3	6,095	0.01%
2024/01/11	0.8	75.34	6	74.60	75.30	-5.2	6,246	-0.08%
2024/01/09	6	75.40	6	75.98	75.00	0	6,516	0.00%
2024/01/08	1	75.50	0	0.00	75.20	1	6,631	0.02%
2024/01/04	4	76.50	2	76.80	75.40	2	7,581	0.03%
2024/01/03	0	0.00	0.5	77.00	76.50	-0.5	7,683	-0.01%
2023/12/28	0.3	75.40	1	75.20	75.20	-0.8	7,924	-0.01%
2023/12/26	2	75.70	0	0.00	75.60	2	8,100	0.02%
2023/12/25	1	75.50	3	75.97	75.50	-2	8,187	-0.02%
2023/12/22	1.3	76.20	0	0.00	75.80	1.3	8,272	0.02%
2023/12/21	1	77.00	0	0.00	76.10	1	8,426	0.01%
2023/12/18	7	80.41	4	82.30	79.20	3	8,717	0.03%
2023/12/15	12	86.61	5	87.00	85.10	7	8,917	0.08%
2023/12/14	1	85.40	10	85.30	85.40	-9	9,207	-0.10%
2023/12/13	0.1	85.20	0	0.00	85.00	0.1	9,341	0.00%
2023/12/12	7	85.66	3	85.20	85.70	4	9,540	0.04%
2023/12/11	3	85.93	2	85.50	85.40	1	9,941	0.01%
2023/12/08	10	85.30	11	85.35	84.30	-1	10,803	-0.01%
2023/12/07	27	88.04	16	84.68	84.60	11	11,091	0.10%
2023/12/06	11	85.68	115.1	85.20	87.00	-104.1	11,074	-0.94%	大賣/鉅額交易
2023/12/05	32	81.59	7.5	81.48	82.40	24.5	10,932	0.22%
2023/12/04	40	78.26	4	78.90	77.50	36	10,741	0.34%
2023/12/01	32	76.20	59.2	76.47	76.90	-27.2	10,731	-0.25%
2023/11/30	22	74.40	0	0.00	74.40	22	10,764	0.20%
2023/11/29	43	75.96	22	77.50	75.40	21	10,846	0.19%
2023/11/28	0	0.00	51	76.41	76.50	-51	10,865	-0.47%
2023/11/27	11	74.22	0	0.00	74.00	11	11,148	0.10%
2023/11/24	2	75.60	0	0.00	75.40	2	11,582	0.02%
2023/11/22	34	75.88	72	75.33	76.10	-38	11,677	-0.33%
2023/11/21	8	76.66	0	0.00	76.50	8	11,653	0.07%
2023/11/20	5	76.60	0	0.00	76.80	5	11,737	0.04%
2023/11/15	75	79.12	0	0.00	78.40	75	11,718	0.64%
2023/11/14	1	77.80	0	0.00	78.40	1	11,909	0.01%
2023/11/09	4	79.75	0.2	81.30	80.00	3.8	12,198	0.03%
2023/11/08	0.2	79.70	182.4	79.71	79.60	-182.2	12,125	-1.50%	大賣/鉅額交易
2023/11/07	41	78.35	1	79.00	79.00	40	12,094	0.33%
2023/11/06	60	76.85	0	0.00	76.80	60	12,110	0.50%
2023/11/03	1.3	76.27	1.1	76.41	75.80	0.2	12,169	0.00%
2023/11/02	81	76.25	2.1	76.22	76.80	78.9	12,184	0.65%
2023/11/01	0.1	72.20	0	0.00	74.00	0.1	12,171	0.00%
2023/10/31	3	75.07	5	73.20	73.30	-2	12,129	-0.02%
2023/10/26	2	76.60	1	76.40	76.40	1	12,492	0.01%
2023/10/24	1	77.30	1	77.50	78.30	0	13,004	0.00%
2023/10/23	2	77.30	2	78.90	78.90	0	13,030	0.00%
2023/10/20	5	78.80	6	79.20	78.30	-1	13,037	-0.01%
2023/10/19	2	81.45	1	81.60	81.70	1	12,881	0.01%
2023/10/18	0.2	82.50	5.2	84.06	82.60	-5	12,732	-0.04%
2023/10/17	1.2	82.80	1	83.60	82.50	0.2	12,638	0.00%
2023/10/13	4	83.30	215	84.98	83.40	-211	12,524	-1.68%	大賣/鉅額交易
2023/10/12	24	84.29	7.1	84.03	86.70	16.9	12,159	0.14%
2023/10/11	0	0.00	3	77.33	78.90	-3	11,675	-0.03%
2023/10/05	88	80.75	0	0.00	78.30	88	11,633	0.76%
2023/09/27	0	0.00	1	78.70	78.80	-1	11,061	-0.01%
2023/09/26	103	79.83	1	79.50	78.30	102	10,993	0.93%	大買/鉅額交易
2023/09/25	1	79.60	1	79.50	78.80	0	10,825	0.00%
2023/09/21	8.1	77.89	218	78.40	77.90	-209.9	10,568	-1.99%	大賣/鉅額交易
2023/09/20	43	80.10	10	77.80	78.00	33	10,427	0.32%
2023/09/19	4	79.40	5	79.80	79.10	-1	10,103	-0.01%
2023/09/18	10	75.50	12	75.90	76.40	-2	9,734	-0.02%
2023/09/15	4	73.15	6	73.47	74.10	-2	9,723	-0.02%
2023/09/14	6	76.48	5	77.02	75.60	1	9,681	0.01%
2023/09/13	191	77.32	4	76.35	74.40	187	9,230	2.03%	大買/鉅額交易
2023/09/12	5	74.02	2	73.45	73.50	3	8,378	0.04%
2023/09/11	2	72.00	2	72.60	72.40	0	8,009	0.00%
2023/09/08	4	70.08	3	69.73	69.80	1	7,813	0.01%
2023/09/07	0	0.00	294	67.61	67.40	-294	7,581	-3.88%	大賣/鉅額交易
2023/09/06	0	0.00	1	67.90	67.90	-1	7,495	-0.01%
2023/09/04	3	68.37	2	68.30	68.10	1	7,466	0.01%
2023/08/31	1	68.20	1	69.40	67.90	0	7,344	0.00%
2023/08/30	173	65.20	10	65.66	66.30	163	7,127	2.29%	大買/鉅額交易
2023/08/29	0	0.00	4	62.30	63.90	-4	6,711	-0.06%
2023/08/28	0	0.00	1	62.50	61.20	-1	6,591	-0.02%
2023/08/24	1	60.50	2	61.25	61.50	-1	6,569	-0.02%
2023/08/23	124	61.84	1	61.90	61.90	123	6,483	1.90%	大買/鉅額交易
2023/08/22	3	62.10	1	61.40	61.20	2	6,479	0.03%
2023/08/21	0	0.00	1	62.70	61.90	-1	6,483	-0.02%
2023/08/18	1	62.90	305	62.90	61.40	-304	6,440	-4.72%	大賣/鉅額交易
2023/08/17	2	61.90	2	61.90	62.00	0	6,264	0.00%
2023/08/16	1	61.50	2	61.75	62.00	-1	6,275	-0.02%
2023/08/15	305	62.05	8	61.96	61.90	297	6,243	4.76%	大買/鉅額交易
2023/08/14	2	58.35	2	58.70	59.00	0	6,135	0.00%
2023/08/11	1	60.20	0	0.00	60.20	1	6,201	0.02%
2023/08/10	0	0.00	1	60.30	60.10	-1	6,153	-0.02%
2023/08/08	1	59.20	0	0.00	60.10	1	6,009	0.02%
2023/08/07	2	59.40	0	0.00	59.30	2	5,993	0.03%
2023/08/02	42	62.21	188	59.70	59.50	-146	5,890	-2.48%	大賣/鉅額交易
2023/07/31	77	62.62	5	61.00	60.60	72	5,841	1.23%
2023/07/28	9	59.69	12	60.80	60.60	-3	5,704	-0.05%
2023/07/27	60	56.31	0.2	56.20	56.90	59.8	5,323	1.12%
2023/07/25	0	0.00	3.3	54.43	54.50	-3.3	5,107	-0.06%
2023/07/24	0.2	51.80	0	0.00	51.90	0.2	5,052	0.00%
2023/07/20	1	52.70	1	53.00	53.00	0	5,055	0.00%
2023/07/19	3.2	52.96	5	53.38	52.60	-1.8	5,071	-0.04%
2023/07/18	3	54.13	2	54.50	54.10	1	5,041	0.02%
2023/07/13	1.6	53.87	1.5	53.73	53.90	0.1	5,074	0.00%
2023/07/06	8.2	51.40	0	0.00	51.10	8.2	5,426	0.15%
2023/07/04	0.3	52.50	0	0.00	52.40	0.3	5,440	0.01%
2023/06/29	0.2	51.90	2	52.00	51.80	-1.8	5,509	-0.03%
2023/06/28	1.2	51.86	0	0.00	52.20	1.2	5,527	0.02%
2023/06/27	1	51.80	1	52.20	51.10	0	5,539	0.00%
2023/06/26	1	54.10	0	0.00	53.30	1	5,547	0.02%
2023/06/21	1	56.00	1	56.00	56.30	0	5,577	0.00%
2023/06/20	2	54.90	1	56.30	54.50	1	5,629	0.02%
2023/06/19	0	0.00	84	52.90	53.60	-84	5,447	-1.54%
2023/06/16	11	54.65	1.1	54.24	54.00	9.9	5,456	0.18%
2023/06/15	22.2	54.18	0	0.00	54.20	22.2	5,348	0.42%
2023/06/14	3	53.40	2	53.90	53.40	1	5,337	0.02%
2023/06/13	64	52.48	0	0.00	52.40	64	5,239	1.22%
2023/06/12	0	0.00	2	50.70	50.90	-2	5,158	-0.04%
2023/06/09	0	0.00	5	51.00	51.10	-5	5,174	-0.10%
2023/06/08	3	51.03	74	50.72	50.30	-71	5,234	-1.36%
2023/06/06	0	0.00	29	50.70	50.20	-29	5,348	-0.54%
2023/06/05	0	0.00	2	51.30	51.40	-2	5,316	-0.04%
2023/06/01	5	49.80	30	50.00	49.55	-25	5,180	-0.48%
2023/05/25	0	0.00	1	49.30	49.65	-1	5,204	-0.02%
2023/05/23	1	50.10	0	0.00	49.90	1	5,174	0.02%
2023/05/22	81	50.71	1	50.20	51.10	80	5,114	1.56%
2023/05/18	2	49.70	1	49.70	49.55	1	4,976	0.02%
2023/05/17	23	50.47	0	0.00	50.60	23	4,882	0.47%
2023/05/16	2	48.45	0	0.00	48.20	2	4,762	0.04%
2023/05/15	0	0.00	1	48.50	48.45	-1	4,733	-0.02%
2023/05/12	1	47.00	0	0.00	47.50	1	4,744	0.02%
2023/05/11	1	47.00	0	0.00	46.70	1	4,756	0.02%
2023/05/10	0	0.00	6	48.18	48.20	-6	4,743	-0.13%
2023/05/08	1	49.25	1	49.10	48.80	0	4,720	0.00%
2023/05/04	1	49.05	0	0.00	49.30	1	4,532	0.02%
2023/05/03	0	0.00	211	48.10	49.95	-211	4,414	-4.78%	大賣/鉅額交易
2023/05/02	51	48.55	0	0.00	48.55	51	4,394	1.16%
2023/04/28	37	48.05	1	48.35	47.65	36	4,439	0.81%
2023/04/27	123	47.62	3	47.90	47.75	120	4,449	2.70%	大買/鉅額交易
2023/04/25	0	0.00	1	46.60	46.55	-1	4,444	-0.02%
2023/04/21	1	46.00	0	0.00	46.05	1	4,423	0.02%
2023/04/20	1	47.55	4	47.48	47.15	-3	4,409	-0.07%
2023/04/19	21	48.68	87	48.80	48.80	-66	4,417	-1.49%
2023/04/18	0	0.00	34	49.00	49.10	-34	4,392	-0.77%
2023/04/17	10	49.05	10	48.75	48.85	0	4,298	0.00%
2023/04/13	2	47.28	26	47.29	47.20	-24	4,197	-0.57%
2023/04/12	69	48.05	0	0.00	47.80	69	4,239	1.63%
2023/04/11	47	47.05	2	47.00	46.95	45	4,151	1.08%
2023/04/10	13	46.51	0	0.00	46.55	13	4,268	0.30%
2023/04/07	10	46.50	9	46.36	46.50	1	4,251	0.02%
2023/04/06	4	45.09	0	0.00	45.65	4	4,295	0.09%
2023/03/31	1	46.50	10	46.40	46.20	-9	4,236	-0.21%
2023/03/30	6	46.55	0	0.00	46.55	6	4,270	0.14%
2023/03/29	2	46.30	0	0.00	46.50	2	4,330	0.05%
2023/03/28	0	0.00	62	45.50	45.65	-62	4,386	-1.41%
2023/03/27	7	46.25	0	0.00	45.85	7	4,504	0.16%
2023/03/24	3	46.82	1	46.45	46.70	2	4,680	0.04%
2023/03/23	75	47.07	5	46.76	46.80	70	4,628	1.51%
2023/03/22	0	0.00	1	45.50	45.45	-1	4,491	-0.02%
2023/03/21	0	0.00	1	45.30	45.10	-1	4,471	-0.02%
2023/03/17	4	44.53	0	0.00	44.25	4	4,481	0.09%
2023/03/16	0	0.00	11	45.02	45.10	-11	4,479	-0.25%
2023/03/15	10	45.45	0	0.00	45.20	10	4,512	0.22%
2023/03/13	2	45.03	1	44.60	44.50	1	4,539	0.02%
2023/03/10	1	46.00	3	45.90	45.75	-2	4,576	-0.04%
2023/03/09	14	45.35	118	45.50	45.15	-104	4,729	-2.20%	大賣/鉅額交易
2023/03/08	56	44.69	24	44.61	44.90	32	4,911	0.65%
2023/03/07	1	44.25	1	44.10	44.05	0	5,340	0.00%
2023/03/06	30	43.82	0	0.00	43.85	30	5,405	0.55%
2023/03/02	32	43.00	1	43.05	43.05	31	5,424	0.57%
2023/03/01	1	41.90	0	0.00	42.05	1	5,459	0.02%
2023/02/24	5	43.77	0	0.00	43.65	5	5,436	0.09%
2023/02/23	0	0.00	4	44.26	44.35	-4	5,469	-0.07%
2023/02/22	5	43.60	0	0.00	43.55	5	5,580	0.09%
2023/02/21	0	0.00	3	44.57	44.60	-3	5,709	-0.05%
2023/02/20	2	44.60	0	0.00	44.50	2	5,985	0.03%
2023/02/17	0	0.00	1	44.45	44.60	-1	6,006	-0.02%
2023/02/16	2	44.15	0	0.00	44.05	2	6,041	0.03%
2023/02/14	1	43.40	0	0.00	43.40	1	6,371	0.02%
2023/02/10	3	43.65	70	44.15	43.50	-67	6,587	-1.02%
2023/02/09	1	44.30	1	44.35	44.50	0	6,579	0.00%
2023/02/08	5	44.50	1	44.25	44.25	4	6,577	0.06%
2023/02/06	3	44.67	7	44.66	44.65	-4	6,577	-0.06%
2023/02/03	3	44.97	0	0.00	44.45	3	6,598	0.05%
2023/02/02	10	45.48	2	45.45	45.70	8	6,572	0.12%
2023/02/01	0	0.00	2	45.25	45.20	-2	6,550	-0.03%
2023/01/30	0	0.00	1	43.45	43.95	-1	6,457	-0.02%
2023/01/13	0	0.00	358	42.61	42.50	-358	6,400	-5.59%	大賣/鉅額交易
2023/01/12	1	42.95	0	0.00	42.75	1	6,463	0.02%
2023/01/10	2	43.90	0	0.00	43.40	2	6,479	0.03%
2023/01/06	0	0.00	1	43.20	43.35	-1	6,560	-0.02%
2023/01/04	2	43.35	0	0.00	43.15	2	6,681	0.03%
2023/01/03	1	43.60	8	43.63	42.85	-7	6,697	-0.10%
2022/12/30	89	43.66	9	43.52	43.10	80	6,744	1.19%
2022/12/28	17	42.98	0	0.00	43.00	17	6,607	0.26%
2022/12/23	0	0.00	5	41.15	41.05	-5	6,496	-0.08%
2022/12/22	1	40.95	0	0.00	40.90	1	6,515	0.02%
2022/12/20	1	42.65	0	0.00	41.80	1	6,524	0.02%
2022/12/19	2	43.95	0	0.00	42.65	2	6,489	0.03%
2022/12/16	110	46.12	0	0.00	45.00	110	6,475	1.70%	大買/鉅額交易
2022/12/15	1	49.35	2	49.30	49.20	-1	6,271	-0.02%
2022/12/14	70	48.91	0	0.00	49.00	70	6,218	1.13%
2022/12/13	74	47.85	0	0.00	47.35	74	6,231	1.19%
2022/12/12	0	0.00	1	48.00	48.00	-1	6,280	-0.02%
2022/12/07	99	48.00	9	47.07	46.80	90	6,633	1.36%
2022/12/06	0	0.00	277	48.20	48.65	-277	6,629	-4.18%	大賣/鉅額交易
2022/12/05	3	49.07	0	0.00	49.00	3	6,657	0.05%
2022/12/02	1	49.35	0	0.00	48.75	1	6,845	0.01%
2022/12/01	76	49.10	6	49.33	49.30	70	6,743	1.04%
2022/11/30	2	47.48	50	47.40	47.45	-48	6,486	-0.74%
2022/11/29	246	47.60	7	47.62	48.45	239	6,264	3.82%	大買/鉅額交易
2022/11/28	1	45.60	0	0.00	45.60	1	5,836	0.02%
2022/11/24	11	45.64	0	0.00	45.55	11	6,021	0.18%
2022/11/23	0	0.00	3	45.63	45.75	-3	6,048	-0.05%
2022/11/21	20	45.93	1	45.80	45.95	19	6,253	0.30%
2022/11/18	0	0.00	3	46.83	45.70	-3	6,287	-0.05%
2022/11/17	0	0.00	3	46.37	46.25	-3	6,192	-0.05%
2022/11/16	20	45.60	54	45.59	45.60	-34	6,087	-0.56%
2022/11/15	30	43.92	0	0.00	44.15	30	5,849	0.51%
2022/11/14	1	43.75	0	0.00	43.75	1	6,002	0.02%
2022/11/11	7	43.56	0	0.00	43.40	7	6,266	0.11%
2022/11/10	4	42.74	181	42.80	42.65	-177	6,419	-2.76%	大賣/鉅額交易
2022/11/09	1	44.95	0	0.00	44.90	1	6,511	0.02%
2022/11/08	0	0.00	48	47.05	46.30	-48	6,513	-0.74%
2022/11/03	1	45.40	0	0.00	45.55	1	6,966	0.01%
2022/11/02	1	45.70	0	0.00	45.85	1	7,251	0.01%
2022/11/01	0	0.00	1	46.10	46.20	-1	7,344	-0.01%
2022/10/31	0	0.00	3	45.38	45.25	-3	7,401	-0.04%
2022/10/19	1	48.10	0	0.00	47.60	1	8,023	0.01%
2022/10/18	1	47.55	0	0.00	48.20	1	8,077	0.01%
2022/10/14	38	47.84	0	0.00	48.20	38	8,313	0.46%
2022/10/13	0	0.00	1	47.80	45.15	-1	8,371	-0.01%
2022/10/12	58	47.25	0	0.00	47.25	58	8,509	0.68%
2022/10/07	1	49.40	0	0.00	47.95	1	9,551	0.01%
2022/09/30	0	0.00	10	47.35	48.30	-10	10,286	-0.10%
2022/09/29	8	50.34	3	49.75	49.75	5	10,594	0.05%
2022/09/26	0	0.00	5	52.60	51.20	-5	10,912	-0.05%
2022/09/23	7	53.80	0	0.00	53.00	7	11,102	0.06%
2022/09/22	0	0.00	1	55.70	55.40	-1	11,296	-0.01%
2022/09/21	1	55.10	0	0.00	55.10	1	11,807	0.01%
2022/09/20	0	0.00	2	55.30	55.50	-2	12,068	-0.02%
2022/09/16	15	56.87	17	56.19	54.50	-2	12,249	-0.02%
2022/09/15	10	55.78	15	55.93	55.60	-5	12,093	-0.04%
2022/09/14	2	54.25	1	55.40	55.70	1	12,156	0.01%
2022/09/12	1	53.80	1	54.90	53.70	0	12,441	0.00%
2022/09/08	1	54.50	2	55.15	55.10	-1	12,638	-0.01%
2022/09/06	1	52.10	0	0.00	52.30	1	13,265	0.01%
2022/09/05	3	53.03	2	53.00	52.20	1	13,346	0.01%
2022/09/02	1	54.40	0	0.00	54.40	1	13,472	0.01%
2022/09/01	20	54.80	6	54.65	54.70	14	13,454	0.10%
2022/08/31	1	52.20	4	53.70	54.60	-3	13,455	-0.02%
2022/08/26	3	53.40	12	53.01	52.80	-9	13,688	-0.07%
2022/08/25	37	52.61	3	52.73	52.10	34	13,683	0.25%
2022/08/24	0	0.00	1	51.60	51.40	-1	13,712	-0.01%
2022/08/23	3	50.70	2	51.20	51.50	1	13,797	0.01%
2022/08/22	3	51.57	0	0.00	51.50	3	13,985	0.02%
2022/08/19	3	52.27	20	53.50	52.10	-17	14,008	-0.12%
2022/08/18	127	52.42	24	52.43	53.10	103	13,952	0.74%	大買/鉅額交易
2022/08/17	10	50.60	3	51.50	51.20	7	13,787	0.05%
2022/08/16	44	50.13	39	49.22	50.10	5	13,623	0.04%
2022/08/15	9	48.59	17	49.09	49.60	-8	13,684	-0.06%
2022/08/12	6	46.93	5	47.44	47.55	1	13,861	0.01%
2022/08/11	12	47.96	131	47.55	47.55	-119	13,889	-0.86%	大賣/鉅額交易
2022/08/10	3	49.73	1	49.70	49.10	2	13,809	0.01%
2022/08/09	2	51.10	18	50.81	51.20	-16	13,667	-0.12%
2022/08/08	3	48.23	2	49.15	49.10	1	13,348	0.01%
2022/08/05	2	48.60	1	49.50	48.90	1	13,233	0.01%
2022/08/04	0	0.00	8	48.48	49.10	-8	13,131	-0.06%
2022/08/03	24	49.34	5	48.20	47.50	19	12,998	0.15%
2022/08/02	2	49.38	25	49.30	49.65	-23	12,834	-0.18%
2022/08/01	2	49.95	11	50.05	50.00	-9	12,739	-0.07%
2022/07/29	15	50.07	2	49.90	50.20	13	12,641	0.10%
2022/07/27	11	49.02	2	49.05	48.95	9	12,339	0.07%
2022/07/26	1	48.00	0	0.00	48.80	1	12,280	0.01%
2022/07/25	1	48.50	1	48.95	48.80	0	12,195	0.00%
2022/07/22	6	48.45	8	48.39	48.20	-2	12,099	-0.02%
2022/07/21	4	46.88	1	47.30	47.50	3	11,869	0.03%
2022/07/20	11	47.23	16	47.56	47.25	-5	11,752	-0.04%
2022/07/19	5	46.43	3	46.28	46.60	2	11,544	0.02%
2022/07/18	17	48.60	7	48.27	48.15	10	11,246	0.09%
2022/07/15	52	51.12	22	50.74	51.20	30	10,807	0.28%
2022/07/14	91	47.06	0	0.00	47.50	91	10,124	0.90%
2022/07/13	16	48.50	36	48.78	47.35	-20	9,930	-0.20%
2022/07/12	20	47.80	182	47.55	47.65	-162	9,829	-1.65%	大賣/鉅額交易
2022/07/11	1	49.70	5	49.14	48.65	-4	9,693	-0.04%
2022/07/08	72	50.52	5	49.76	49.40	67	9,525	0.70%
2022/07/07	60	50.22	15	49.56	50.40	45	9,052	0.50%
2022/07/06	5	46.50	0	0.00	46.25	5	8,636	0.06%
2022/07/05	0	0.00	5	46.71	47.10	-5	8,479	-0.06%
2022/07/04	17	46.60	4	46.39	45.25	13	8,261	0.16%
2022/07/01	2	47.08	3	46.90	46.60	-1	8,087	-0.01%
2022/06/30	3	49.48	1	50.50	49.35	2	7,822	0.03%
2022/06/29	87	51.21	23	49.82	51.80	64	7,470	0.86%
2022/06/28	7	47.59	10	47.78	48.35	-3	6,889	-0.04%
2022/06/27	1	45.95	15	45.50	46.25	-14	6,584	-0.21%
2022/06/24	0	0.00	10	45.90	44.55	-10	6,385	-0.16%
2022/06/23	3	44.82	4	44.88	44.50	-1	6,204	-0.02%
2022/06/22	11	45.30	0	0.00	44.50	11	6,034	0.18%
2022/06/21	17	45.87	41	45.75	45.25	-24	5,862	-0.41%
2022/06/20	31	43.87	80	42.99	42.65	-49	5,573	-0.88%
2022/06/17	2	43.95	10	44.85	44.90	-8	5,365	-0.15%
2022/06/16	22	44.37	1	44.25	43.90	21	5,048	0.42%
2022/06/15	77	43.73	0	0.00	43.80	77	4,540	1.70%
2022/06/14	1	41.35	1	40.80	41.20	0	4,137	0.00%
2022/06/09	0	0.00	1	41.75	41.40	-1	3,768	-0.03%
2022/06/08	0	0.00	12	41.24	41.80	-12	3,655	-0.33%
2022/06/06	11	40.36	0	0.00	39.65	11	3,297	0.33%
2022/05/31	0	0.00	1	40.10	40.00	-1	2,761	-0.04%
2022/05/30	0	0.00	2	40.10	39.90	-2	2,622	-0.08%
2022/05/23	2	38.15	3	38.15	38.80	-1	1,843	-0.05%
2022/05/20	3	38.60	3	37.60	38.15	0	1,458	0.00%
2022/05/19	4	36.90	4	37.33	37.20	0	1,133	0.00%
2022/04/21	0	0.00	2	34.10	34.10	-2	692	-0.29%
2022/04/18	0	0.00	3	32.95	32.95	-3	631	-0.48%
2022/04/13	0	0.00	2	32.25	32.25	-2	612	-0.33%
2022/04/12	1	31.75	0	0.00	32.00	1	615	0.16%
2022/03/21	0	0.00	2	32.25	32.25	-2	600	-0.33%
2022/03/18	1	32.00	0	0.00	31.45	1	606	0.17%
2022/03/15	2	30.75	0	0.00	30.50	2	589	0.34%
2022/03/10	2	30.70	0	0.00	30.80	2	568	0.35%
2022/03/02	0	0.00	1	32.80	32.70	-1	526	-0.19%
2022/02/07	0	0.00	2	32.30	32.50	-2	608	-0.33%
2022/01/24	2	31.90	0	0.00	32.00	2	592	0.34%
2022/01/20	0	0.00	10	32.50	32.60	-10	578	-1.73%
2022/01/04	0	0.00	2	33.05	33.05	-2	655	-0.31%
2021/12/13	1	33.25	0	0.00	33.10	1	672	0.15%
2021/12/09	0	0.00	10	33.14	33.15	-10	678	-1.47%
2021/11/26	2	32.75	0	0.00	32.70	2	669	0.30%
2021/08/24	1	33.90	0	0.00	34.05	1	1,664	0.06%
2021/08/13	0	0.00	3	35.20	35.20	-3	1,740	-0.17%
2021/08/05	0	0.00	3	35.95	35.95	-3	1,751	-0.17%
2021/07/28	6	37.00	0	0.00	37.30	6	1,794	0.33%
2021/07/27	3	38.10	0	0.00	37.90	3	1,803	0.17%
2021/07/19	1	37.75	0	0.00	37.15	1	1,608	0.06%
2021/07/16	0	0.00	1	36.50	37.40	-1	1,627	-0.06%
2021/07/14	0	0.00	1	35.60	35.60	-1	1,651	-0.06%
2021/07/02	0	0.00	1	36.50	36.20	-1	1,971	-0.05%
2021/06/23	1	34.30	0	0.00	34.65	1	1,869	0.05%
2021/06/17	1	33.20	0	0.00	33.10	1	1,775	0.06%
2021/05/28	1	32.60	0	0.00	32.80	1	1,772	0.06%
2021/05/26	0	0.00	2	32.55	32.50	-2	1,776	-0.11%
2021/05/17	1	31.40	0	0.00	31.00	1	1,835	0.05%
2021/04/23	1	38.30	0	0.00	38.00	1	1,740	0.06%
2021/04/20	0	0.00	21	39.59	39.85	-21	1,717	-1.22%
2021/04/19	20	39.90	3	39.32	40.00	17	1,672	1.02%
2021/03/30	2	36.30	0	0.00	36.30	2	1,437	0.14%
2021/03/24	1	36.60	0	0.00	36.60	1	1,407	0.07%
2021/03/12	1	36.10	0	0.00	35.90	1	1,366	0.07%
2021/03/09	0	0.00	1	36.10	36.45	-1	1,323	-0.08%
2021/03/05	1	36.15	3	36.12	36.05	-2	1,325	-0.15%
2021/02/26	1	36.70	1	36.95	36.95	0	1,317	0.00%
2021/02/23	1	36.80	1	36.75	36.70	0	1,267	0.00%
2021/02/22	2	36.35	0	0.00	36.40	2	1,238	0.16%
2021/01/22	1	34.80	0	0.00	35.00	1	1,071	0.09%
2021/01/18	1	36.55	0	0.00	36.65	1	1,034	0.10%
2021/01/15	1	38.00	0	0.00	37.40	1	1,013	0.10%
2021/01/11	2	39.33	2	39.80	39.45	0	982	0.00%
2021/01/08	0	0.00	4	39.20	39.15	-4	985	-0.41%
2021/01/07	2	38.65	0	0.00	39.00	2	981	0.20%
2021/01/05	1	40.05	0	0.00	39.95	1	950	0.11%
2020/12/31	0	0.00	5	38.93	39.00	-5	870	-0.57%
2020/12/29	10	38.40	0	0.00	38.80	10	851	1.17%
2020/12/28	0	0.00	1.9	38.63	38.80	-1.9	836	-0.23%
2020/12/25	12	38.02	1	38.00	37.95	11	819	1.34%
2020/12/10	2	37.95	0	0.00	37.85	2	839	0.24%
2020/12/03	3	38.70	0	0.00	38.60	3	880	0.34%
2020/10/22	1	39.10	0	0.00	39.50	1	1,142	0.09%
2020/09/25	3	35.70	0	0.00	35.55	3	1,139	0.26%
2020/08/17	0	0.00	1	37.60	37.10	-1	1,406	-0.07%
2020/08/11	0	0.00	2	37.80	37.70	-2	1,521	-0.13%
2020/08/10	2	37.55	3	37.50	37.55	-1	1,522	-0.07%
2020/08/07	0	0.00	1	37.20	37.20	-1	1,539	-0.06%
2020/08/03	0	0.00	1	34.10	34.10	-1	1,630	-0.06%
2020/07/31	2	34.65	0	0.00	34.55	2	1,638	0.12%
2020/07/21	0	0.00	6	36.60	36.70	-6	1,778	-0.34%
2020/07/17	0	0.00	4	36.45	36.40	-4	1,794	-0.22%
2020/06/24	1	37.30	0	0.00	37.50	1	2,000	0.05%
2020/06/23	1	37.70	0	0.00	37.50	1	2,049	0.05%
2020/06/22	1	39.55	0	0.00	39.80	1	2,023	0.05%
2020/06/16	0	0.00	2	39.05	39.40	-2	2,064	-0.10%
2020/06/12	2	38.70	0	0.00	38.70	2	2,106	0.09%
2020/06/08	0	0.00	20	40.65	40.30	-20	2,128	-0.94%
2020/06/05	20	41.00	20	40.50	41.05	0	2,087	0.00%
2020/06/04	0	0.00	4	39.89	39.80	-4	2,069	-0.19%
2020/05/27	5	37.85	0	0.00	37.80	5	1,967	0.25%
2020/05/21	6	37.97	8	37.94	37.60	-2	1,908	-0.10%
2020/05/14	2	35.40	0	0.00	35.30	2	1,758	0.11%
2020/05/12	6	36.11	6	36.78	36.95	0	1,723	0.00%
2020/04/22	0	0.00	3	33.55	33.90	-3	1,531	-0.20%
2020/04/20	3	33.60	0	0.00	33.85	3	1,481	0.20%
2020/04/15	0	0.00	4	34.55	34.60	-4	1,423	-0.28%
2020/04/14	0	0.00	1	34.20	34.25	-1	1,394	-0.07%
2020/04/13	0	0.00	1	34.00	33.75	-1	1,380	-0.07%
2020/04/09	1	34.05	0	0.00	33.65	1	1,367	0.07%
2020/04/01	3	32.70	0	0.00	32.85	3	1,269	0.24%
2020/03/25	10	30.95	0	0.00	30.95	10	1,113	0.90%
2020/03/19	0	0.00	2	26.20	26.70	-2	1,118	-0.18%
2020/03/13	1	32.45	0	0.00	33.30	1	1,083	0.09%
2020/03/12	2	35.80	0	0.00	35.60	2	1,056	0.19%
2020/03/09	3	37.95	0	0.00	37.55	3	1,056	0.28%
2020/03/06	1	39.00	0	0.00	38.95	1	1,049	0.10%
2020/03/05	15	39.30	1	39.35	39.35	14	1,059	1.32%
2020/03/03	1	38.85	1	38.75	38.80	0	1,092	0.00%
2020/03/02	0	0.00	2	38.58	38.10	-2	1,120	-0.18%
2020/02/27	0	0.00	1	39.30	38.95	-1	1,110	-0.09%
2020/02/25	1	40.35	0	0.00	40.50	1	1,093	0.09%
2020/02/19	1	41.40	0	0.00	41.30	1	1,104	0.09%
2020/02/17	1	41.75	0	0.00	41.65	1	1,111	0.09%
2020/02/14	0	0.00	1	42.00	42.25	-1	1,117	-0.09%
2020/02/13	1	41.75	2	41.85	41.60	-1	1,112	-0.09%
2020/02/12	0	0.00	1	41.10	41.50	-1	1,113	-0.09%
2020/02/10	1	40.55	0	0.00	40.50	1	1,117	0.09%
2020/02/07	1	41.20	0	0.00	40.95	1	1,127	0.09%
2020/02/06	1	41.75	1	41.70	41.90	0	1,126	0.00%
2020/02/05	0	0.00	1	41.35	41.30	-1	1,134	-0.09%
2020/02/04	0	0.00	1	41.50	41.10	-1	1,139	-0.09%
2020/02/03	0	0.00	2	40.35	40.90	-2	1,136	-0.18%
2020/01/15	1	45.85	0	0.00	45.80	1	1,122	0.09%
2020/01/13	1	45.70	0	0.00	45.90	1	1,142	0.09%
2020/01/07	0	0.00	1	46.20	46.30	-1	1,260	-0.08%
2020/01/03	1	46.50	0	0.00	46.50	1	1,263	0.08%
2019/12/30	1	46.85	0	0.00	46.80	1	1,277	0.08%
2019/12/25	0	0.00	1	47.10	47.00	-1	1,295	-0.08%
2019/12/23	1	46.85	0	0.00	46.45	1	1,319	0.08%
2019/12/20	0	0.00	1	47.10	47.00	-1	1,312	-0.08%
2019/12/17	2	46.50	0	0.00	46.00	2	1,352	0.15%
2019/12/16	2	46.80	0	0.00	46.95	2	1,355	0.15%
2019/12/13	0	0.00	2	46.75	47.40	-2	1,354	-0.15%
2019/12/12	0	0.00	5	46.40	46.55	-5	1,367	-0.37%
2019/12/11	1	45.85	0	0.00	45.60	1	1,362	0.07%
2019/12/06	1	45.05	1	45.60	45.10	0	1,436	0.00%
2019/12/04	1	44.80	1	45.05	44.65	0	1,413	0.00%
2019/11/29	1	45.45	1	45.20	45.20	0	1,395	0.00%
2019/11/28	0	0.00	2	44.88	45.25	-2	1,423	-0.14%
2019/11/26	2	44.60	2	44.83	44.50	0	1,397	0.00%
2019/11/25	2	44.80	0	0.00	44.75	2	1,407	0.14%
2019/11/21	1	45.45	2	45.30	45.40	-1	1,415	-0.07%
2019/11/14	1	45.50	0	0.00	46.15	1	1,449	0.07%
2019/11/13	1	46.15	0	0.00	46.15	1	1,452	0.07%
2019/11/12	1	46.70	0	0.00	46.90	1	1,460	0.07%
2019/11/04	1	46.90	0	0.00	46.90	1	1,460	0.07%
2019/11/01	1	46.90	0	0.00	46.90	1	1,450	0.07%
2019/10/30	0	0.00	1	47.50	47.60	-1	1,458	-0.07%
2019/10/29	1	46.45	0	0.00	47.00	1	1,454	0.07%
2019/10/28	2	46.98	0	0.00	47.00	2	1,457	0.14%
2019/10/25	1	47.50	0	0.00	47.45	1	1,459	0.07%
2019/10/24	0	0.00	2	47.53	48.25	-2	1,459	-0.14%
2019/10/23	1	47.25	1	47.50	46.90	0	1,443	0.00%
2019/10/21	1	46.00	1	45.90	46.70	0	1,445	0.00%
2019/10/18	2	46.68	0	0.00	46.00	2	1,449	0.14%
2019/10/17	0	0.00	5	47.10	47.20	-5	1,434	-0.35%
2019/10/15	4	47.06	2	46.83	47.00	2	1,451	0.14%
2019/10/08	2	45.98	0	0.00	45.65	2	1,454	0.14%
2019/10/04	5	48.05	0	0.00	46.95	5	1,508	0.33%
2019/09/27	1	47.20	2	46.90	46.90	-1	1,556	-0.06%
2019/09/23	1	47.90	0	0.00	48.05	1	1,593	0.06%
2019/09/20	2	49.10	0	0.00	48.55	2	1,570	0.13%
2019/09/19	11	49.70	0	0.00	50.00	11	1,538	0.72%
2019/09/17	1	49.20	2	49.10	49.05	-1	1,458	-0.07%
2019/09/16	0	0.00	100	48.25	48.60	-100	1,432	-6.98%
2019/09/12	0	0.00	10	48.05	48.30	-10	1,413	-0.71%
2019/09/11	10	48.10	5	48.00	47.80	5	1,398	0.36%
2019/09/04	0	0.00	1	46.20	46.50	-1	1,344	-0.07%
2019/09/02	0	0.00	1	47.20	47.30	-1	1,359	-0.07%
2019/08/29	0	0.00	2	45.88	46.00	-2	1,313	-0.15%
2019/08/28	0	0.00	1	45.20	45.85	-1	1,300	-0.08%
2019/08/27	0	0.00	1	45.20	44.15	-1	1,281	-0.08%
2019/08/23	1	45.00	0	0.00	44.95	1	1,265	0.08%
2019/08/22	0	0.00	1	45.20	45.20	-1	1,263	-0.08%
2019/08/21	0	0.00	1	44.80	44.75	-1	1,277	-0.08%
2019/08/16	1	43.50	0	0.00	43.65	1	1,259	0.08%
2019/08/06	2	43.25	0	0.00	44.15	2	1,274	0.16%
2019/07/24	4	45.03	0	0.00	44.55	4	1,674	0.24%
2019/07/16	0	0.00	8	47.05	47.10	-8	1,925	-0.42%
2019/07/11	0	0.00	10	46.20	47.00	-10	2,161	-0.46%
2019/07/10	0	0.00	1	46.00	45.55	-1	2,180	-0.05%
2019/07/09	8	45.70	0	0.00	45.50	8	2,272	0.35%
2019/07/08	0	0.00	2	45.00	44.40	-2	2,266	-0.09%
2019/06/25	2	44.25	0	0.00	44.00	2	2,262	0.09%
2019/06/20	0	0.00	7	43.65	43.55	-7	2,278	-0.31%
2019/06/18	3	42.90	0	0.00	43.00	3	2,277	0.13%
2019/06/17	4	42.01	0	0.00	41.95	4	2,372	0.17%
2019/05/30	0	0.00	13	43.75	43.80	-13	2,611	-0.50%
2019/05/28	0	0.00	1	43.10	43.70	-1	2,641	-0.04%
2019/05/27	13	43.00	0	0.00	42.85	13	2,628	0.49%
2019/05/23	2	42.95	1	43.10	43.00	1	2,659	0.04%
2019/05/20	13	43.69	13	43.15	43.00	0	2,692	0.00%
2019/05/17	0	0.00	10	43.10	42.85	-10	2,693	-0.37%
2019/05/16	0	0.00	1	43.00	42.80	-1	2,696	-0.04%
2019/05/13	10	41.90	0	0.00	41.60	10	2,671	0.37%
2019/05/10	1	42.40	0	0.00	41.80	1	2,650	0.04%
2019/05/08	0	0.00	8	43.15	43.00	-8	2,621	-0.31%
2019/05/02	8	45.16	2	45.70	45.70	6	2,436	0.25%
2019/04/29	1	43.50	14	42.90	43.20	-13	2,195	-0.59%
2019/04/25	4	43.75	0	0.00	44.10	4	2,141	0.19%
2019/04/22	1	45.30	0	0.00	44.15	1	1,978	0.05%
2019/04/19	0	0.00	1	44.50	44.50	-1	1,898	-0.05%
2019/04/18	0	0.00	3	43.25	43.20	-3	1,823	-0.16%
2019/04/17	15	43.43	1	43.00	43.70	14	1,731	0.81%
2019/04/16	0	0.00	2	42.58	42.60	-2	1,616	-0.12%
2019/04/15	12	42.09	6	42.42	41.95	6	1,561	0.38%
2019/04/12	3	41.50	0	0.00	41.00	3	1,445	0.21%
2019/04/10	1	41.25	1	41.20	41.50	0	1,392	0.00%
2019/04/09	1	40.90	0	0.00	41.05	1	1,368	0.07%
2019/04/01	1	40.35	0	0.00	40.45	1	1,301	0.08%
2019/03/26	1	40.00	0	0.00	39.40	1	1,275	0.08%
2019/03/22	1	41.60	0	0.00	41.00	1	1,222	0.08%
2019/03/20	0	0.00	2	43.10	41.95	-2	1,217	-0.16%
2019/03/19	2	41.05	0	0.00	41.65	2	1,093	0.18%
2019/03/18	0	0.00	5	40.45	40.35	-5	1,048	-0.48%
2019/03/15	0	0.00	1	39.95	39.95	-1	1,036	-0.10%
2019/03/06	0	0.00	10	39.51	40.10	-10	1,018	-0.98%
2019/02/18	0	0.00	100	37.40	38.25	-100	1,238	-8.07%
2019/02/15	1	38.30	0	0.00	38.00	1	1,242	0.08%
2019/01/29	10	38.50	0	0.00	39.00	10	1,230	0.81%
2019/01/11	0	0.00	1	38.40	38.40	-1	1,290	-0.08%
2018/12/20	0	0.00	20	37.40	37.10	-20	1,514	-1.32%
2018/12/19	20	38.00	0	0.00	37.95	20	1,509	1.32%
2018/12/17	0	0.00	1	37.30	37.25	-1	1,530	-0.07%
2018/12/14	0	0.00	1	37.30	36.95	-1	1,534	-0.07%
2018/12/04	0	0.00	10	40.90	41.10	-10	1,519	-0.66%
2018/12/03	10	40.25	0	0.00	40.40	10	1,498	0.67%
2018/11/28	2	39.58	0	0.00	39.95	2	1,450	0.14%
2018/11/26	0	0.00	1	40.85	40.90	-1	1,395	-0.07%
2018/11/16	0	0.00	3	40.58	41.40	-3	1,274	-0.24%
2018/11/15	1	37.20	0	0.00	37.65	1	1,115	0.09%
2018/11/13	1	34.20	0	0.00	34.50	1	1,067	0.09%
2018/11/08	0	0.00	1	35.75	35.70	-1	1,076	-0.09%
2018/11/02	0	0.00	1	35.40	35.65	-1	1,108	-0.09%
2018/10/24	0	0.00	1	35.45	35.35	-1	1,244	-0.08%
2018/10/17	1	36.90	0	0.00	36.85	1	1,235	0.08%
2018/09/21	0	0.00	1	43.70	43.55	-1	1,600	-0.06%
2018/09/19	0	0.00	2	42.35	42.40	-2	1,629	-0.12%
2018/09/10	1	41.00	0	0.00	40.75	1	1,639	0.06%
2018/09/07	0	0.00	2	42.50	43.00	-2	1,681	-0.12%
2018/09/05	0	0.00	11	42.65	42.65	-11	1,686	-0.65%
2018/09/04	2	43.05	1	43.15	42.90	1	1,689	0.06%
2018/09/03	0	0.00	2	43.70	43.60	-2	1,681	-0.12%
2018/08/31	2	44.05	0	0.00	43.85	2	1,710	0.12%
2018/08/27	1	43.80	1	43.70	44.00	0	1,761	0.00%
2018/08/24	0	0.00	10	44.20	43.50	-10	1,769	-0.57%
2018/08/20	10	45.94	0	0.00	45.35	10	1,759	0.57%
2018/08/15	1	45.40	0	0.00	45.30	1	1,792	0.06%
2018/08/13	1	45.50	2	45.55	45.55	-1	1,795	-0.06%
2018/08/10	1	45.85	9	45.90	45.85	-8	1,778	-0.45%
2018/08/08	1	45.60	1	46.00	45.65	0	1,766	0.00%
2018/08/06	50	46.53	1	46.60	46.65	49	1,754	2.79%
2018/08/03	1	46.35	6	46.40	46.30	-5	1,766	-0.28%
2018/08/02	3	46.95	1	46.75	46.70	2	1,745	0.11%
2018/08/01	2	45.63	4	45.79	46.10	-2	1,659	-0.12%
2018/07/31	3	44.93	0	0.00	45.00	3	1,632	0.18%
2018/07/24	1	44.35	1	44.20	44.35	0	1,586	0.00%
2018/07/20	1	45.05	11	44.83	44.75	-10	1,524	-0.66%
2018/07/19	10	44.70	2	44.50	44.60	8	1,475	0.54%
2018/07/18	1	43.15	3	43.40	43.55	-2	1,430	-0.14%
2018/07/17	1	44.60	1	44.50	44.45	0	1,361	0.00%
2018/07/13	5	45.07	2	43.88	44.70	3	1,252	0.24%
2018/07/11	2	43.10	0	0.00	43.00	2	1,206	0.17%
2018/07/10	2	43.38	0	0.00	43.50	2	1,208	0.17%
2018/07/05	0	0.00	1	43.60	43.35	-1	1,148	-0.09%
2018/06/29	15	46.25	0	0.00	46.95	15	1,078	1.39%
2018/06/21	0	0.00	1	49.40	49.40	-1	1,000	-0.10%
2018/06/20	1	49.10	0	0.00	49.45	1	1,003	0.10%
2018/06/19	50	49.18	0	0.00	49.20	50	994	5.03%
2018/06/15	2	49.00	0	0.00	49.00	2	987	0.20%
2018/06/04	0	0.00	3	50.70	50.80	-3	873	-0.34%
2018/06/01	2	50.30	0	0.00	50.30	2	869	0.23%
2018/05/25	1	50.20	0	0.00	50.40	1	856	0.12%
2018/05/14	0	0.00	9	51.50	51.40	-9	906	-0.99%
2018/05/11	22	51.45	0	0.00	51.10	22	913	2.41%
2018/05/08	30	52.93	0	0.00	52.40	30	928	3.23%
2018/04/30	2	53.70	2	53.60	53.60	0	1,094	0.00%
2018/04/25	30	53.80	0	0.00	53.30	30	1,147	2.62%
2018/04/24	20	53.95	0	0.00	54.00	20	1,156	1.73%
2018/04/13	0	0.00	1	54.60	54.60	-1	1,267	-0.08%
2018/04/11	1	54.80	0	0.00	54.90	1	1,339	0.07%
2018/02/02	0	0.00	10	53.70	53.50	-10	1,750	-0.57%
2018/02/01	0	0.00	10	53.70	53.20	-10	1,785	-0.56%
2018/01/26	1	54.80	0	0.00	55.00	1	1,774	0.06%
2018/01/23	1	55.40	0	0.00	55.40	1	1,784	0.06%
2018/01/18	1	56.80	1	57.40	56.80	0	1,793	0.00%
2018/01/10	2	57.05	0	0.00	57.10	2	2,004	0.10%
2018/01/04	0	0.00	3	58.00	57.70	-3	2,102	-0.14%
2018/01/02	5	58.10	0	0.00	58.10	5	2,191	0.23%