東元 (1504)-富邦-永和券商分點個股進出

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
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463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:13:35(已收盤)

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/21	50	54.08	5	54.40	53.60	45	23,939	0.19%
2024/05/20	5.7	55.36	3.2	55.22	54.80	2.5	23,839	0.01%
2024/05/17	13	55.42	5	55.40	55.80	8	23,744	0.03%
2024/05/16	4	54.55	1.6	54.54	54.50	2.5	23,840	0.01%
2024/05/15	2	54.90	11.4	54.51	54.40	-9.4	23,956	-0.04%
2024/05/14	24	54.48	2.7	54.74	54.40	21.4	23,913	0.09%
2024/05/13	8.3	54.03	7	54.00	54.00	1.3	23,871	0.01%
2024/05/10	45.1	55.79	39	55.07	55.10	6.1	23,750	0.03%
2024/05/09	40.3	56.14	41	55.79	55.80	-0.7	23,638	0.00%
2024/05/08	29.5	56.81	10	56.55	56.30	19.5	23,560	0.08%
2024/05/07	0.3	57.20	19	57.19	57.20	-18.7	23,467	-0.08%
2024/05/06	9	56.29	9.4	56.37	56.60	-0.5	23,439	0.00%
2024/05/03	26.3	56.63	110.5	56.35	55.70	-84.2	23,356	-0.36%	大賣/
2024/05/02	85.3	56.98	77	56.94	56.70	8.3	23,183	0.04%
2024/04/30	61.6	56.24	114.8	55.84	55.60	-53.2	22,859	-0.23%	大賣/
2024/04/29	68.6	56.56	71.1	56.69	56.70	-2.5	22,836	-0.01%
2024/04/26	24.7	57.80	36	57.41	57.10	-11.3	22,743	-0.05%
2024/04/25	30.1	58.36	22	58.38	58.10	8.1	22,610	0.04%
2024/04/24	54	59.49	49.3	59.56	59.30	4.7	22,489	0.02%
2024/04/23	104.3	58.82	78.3	58.67	58.30	26	22,272	0.12%	大買/
2024/04/22	86	59.35	76	58.20	58.50	10	21,932	0.05%
2024/04/19	279.7	61.35	147	60.26	59.90	132.7	21,448	0.62%	大買/大賣/鉅額交易
2024/04/18	164.7	61.22	139.7	60.70	61.00	25	20,336	0.12%	大買/大賣/
2024/04/17	102.7	60.14	130	60.28	61.10	-27.3	19,309	-0.14%	大買/大賣/
2024/04/16	65.5	57.08	68.7	57.65	56.30	-3.2	18,471	-0.02%
2024/04/15	201.9	60.28	146	59.66	59.20	55.9	18,113	0.31%	大買/大賣/
2024/04/12	101.9	60.50	153.1	59.51	60.80	-51.2	17,034	-0.30%	大買/大賣/
2024/04/11	88	56.62	24	56.59	56.50	64	15,929	0.40%
2024/04/10	46.1	56.60	50	56.32	56.20	-3.9	15,614	-0.02%
2024/04/09	18.1	56.95	14.3	56.90	57.00	3.8	15,590	0.02%
2024/04/08	9.5	55.83	6.2	56.09	56.30	3.4	15,515	0.02%
2024/04/03	12.2	55.72	15	55.92	55.70	-2.8	15,485	-0.02%
2024/04/02	21.8	55.41	32.7	55.45	55.40	-10.8	15,522	-0.07%
2024/04/01	31.8	56.68	28.3	56.51	56.20	3.5	15,345	0.02%
2024/03/29	72.8	56.28	117	57.40	58.10	-44.2	15,029	-0.29%	大賣/
2024/03/28	62.3	57.04	69.4	56.96	57.10	-7.2	14,351	-0.05%
2024/03/27	40.3	55.50	34	55.49	55.70	6.3	13,900	0.05%
2024/03/26	164.1	56.99	102.1	56.76	55.60	62	13,789	0.45%	大買/大賣/
2024/03/25	24.6	56.36	32.8	56.36	56.00	-8.3	13,009	-0.06%
2024/03/22	75.1	57.01	73.6	56.87	55.90	1.5	12,967	0.01%
2024/03/21	64.6	58.34	108.8	58.21	58.10	-44.2	12,586	-0.35%	大賣/
2024/03/20	61.5	56.19	87.3	56.12	56.00	-25.8	12,939	-0.20%
2024/03/19	56.3	55.23	73.7	55.42	55.00	-17.3	12,418	-0.14%
2024/03/18	19	52.54	104.1	52.44	52.80	-85	11,707	-0.73%	大賣/
2024/03/15	11.5	50.90	9.1	50.69	50.60	2.4	11,390	0.02%
2024/03/14	12.3	51.35	23	51.27	51.50	-10.8	11,222	-0.10%
2024/03/13	70.3	51.56	120	51.63	51.00	-49.7	11,182	-0.44%	大賣/
2024/03/12	67.5	50.63	45.1	50.81	51.10	22.4	11,372	0.20%
2024/03/11	6.3	49.95	16.6	50.27	50.30	-10.4	11,599	-0.09%
2024/03/08	16.4	49.73	11	49.48	49.40	5.4	11,867	0.05%
2024/03/07	34.6	50.04	71	50.00	50.10	-36.4	12,105	-0.30%
2024/03/06	105.5	49.92	59.4	50.26	50.50	46.1	11,973	0.38%	大買/
2024/03/05	12.5	48.87	19	48.87	48.95	-6.5	11,645	-0.06%
2024/03/04	4.6	48.85	3	48.70	48.75	1.6	11,615	0.01%
2024/03/01	20.5	48.72	18.7	49.03	48.65	1.8	11,583	0.02%
2024/02/29	53.2	48.66	29.3	48.68	49.20	23.9	11,483	0.21%
2024/02/27	41.9	47.70	72	47.56	47.60	-30.1	11,383	-0.26%
2024/02/26	119	48.70	80.6	48.59	48.25	38.4	11,321	0.34%	大買/
2024/02/23	16	47.85	20.3	47.76	47.95	-4.3	11,017	-0.04%
2024/02/22	8	47.23	5	47.58	47.05	3	11,068	0.03%
2024/02/21	6.2	47.28	31	47.22	47.05	-24.8	11,372	-0.22%
2024/02/20	10.4	47.15	10.9	47.35	47.45	-0.5	11,654	0.00%
2024/02/19	48.7	48.07	19.3	47.98	47.35	29.4	11,852	0.25%
2024/02/16	3	47.22	47.2	47.10	47.60	-44.2	11,802	-0.37%
2024/02/15	22.3	46.00	2	45.75	45.85	20.3	11,903	0.17%
2024/02/05	0.2	46.43	6	46.38	46.65	-5.8	11,990	-0.05%
2024/02/02	8.1	46.51	1	46.45	46.30	7.1	12,011	0.06%
2024/02/01	0	0.00	18	46.44	46.75	-18	12,007	-0.15%
2024/01/31	15.2	46.26	17	46.21	46.05	-1.8	11,978	-0.02%
2024/01/30	4.6	46.40	2.9	46.23	46.20	1.8	12,019	0.01%
2024/01/29	3.2	45.81	17.5	46.05	46.20	-14.3	12,024	-0.12%
2024/01/26	1	45.00	6	45.21	45.20	-5	11,964	-0.04%
2024/01/25	1.1	45.20	4.1	45.26	45.20	-3	11,984	-0.03%
2024/01/24	0	45.40	1	45.40	45.20	-1	12,063	-0.01%
2024/01/23	18.6	45.52	9	45.73	45.45	9.6	12,091	0.08%
2024/01/22	11	44.82	28	44.54	44.95	-17	11,935	-0.14%
2024/01/19	22.5	43.95	2	43.95	43.90	20.5	11,891	0.17%
2024/01/18	13	43.72	1	43.80	43.80	12	11,910	0.10%
2024/01/17	26.6	44.10	13.4	44.48	43.40	13.2	11,917	0.11%
2024/01/16	13.4	44.85	2.2	44.81	44.80	11.2	11,808	0.09%
2024/01/15	2.2	45.29	4	45.58	45.55	-1.8	11,885	-0.02%
2024/01/12	1	44.95	0.2	45.00	44.90	0.8	12,000	0.01%
2024/01/11	4.1	44.96	1	44.90	44.95	3.1	12,058	0.03%
2024/01/10	5.3	44.94	1.2	45.28	45.35	4.1	12,112	0.03%
2024/01/09	24	45.67	30.1	45.58	45.40	-6.1	12,186	-0.05%
2024/01/08	3	45.98	0	0.00	45.95	3	12,149	0.02%
2024/01/05	9.3	46.23	5.5	46.20	46.05	3.8	12,177	0.03%
2024/01/04	2	46.35	5	46.50	46.75	-3	12,201	-0.02%
2024/01/03	10.3	46.78	6.8	47.14	46.55	3.5	12,356	0.03%
2024/01/02	3	47.23	19	47.14	47.50	-16	12,271	-0.13%
2023/12/29	6	46.90	7.2	47.07	46.80	-1.2	12,148	-0.01%
2023/12/28	15.6	46.68	23	46.57	46.85	-7.5	12,153	-0.06%
2023/12/27	5	46.11	44	46.09	45.95	-39	12,096	-0.32%
2023/12/26	3	46.57	7.1	46.64	46.40	-4.1	12,130	-0.03%
2023/12/25	11	46.34	8	46.21	46.30	3	12,154	0.02%
2023/12/22	11.1	45.60	9	45.68	45.60	2.1	12,258	0.02%
2023/12/21	34.7	45.41	11.5	45.66	45.25	23.2	12,438	0.19%
2023/12/20	6.1	46.07	10	46.29	46.30	-4	12,545	-0.03%
2023/12/19	9.3	46.13	3.5	45.93	45.95	5.8	12,743	0.05%
2023/12/18	19.2	46.70	25.2	46.91	46.60	-6	12,657	-0.05%
2023/12/15	26.7	47.19	25	47.22	46.60	1.7	12,517	0.01%
2023/12/14	1.1	45.50	56	45.46	45.65	-55	11,516	-0.48%
2023/12/13	1.2	45.26	1.2	45.24	45.05	0	11,416	0.00%
2023/12/12	2.1	45.12	2.2	45.27	45.10	-0.1	11,526	0.00%
2023/12/11	1	45.60	0.2	45.75	45.70	0.8	11,478	0.01%
2023/12/08	22.1	45.99	2	45.98	45.80	20.1	11,478	0.17%
2023/12/07	70	46.22	22.4	46.73	46.05	47.6	11,362	0.42%
2023/12/06	39.1	46.15	19	45.89	45.65	20.1	10,927	0.18%
2023/12/05	12.1	44.79	1	45.30	45.05	11.1	10,481	0.11%
2023/12/04	20.2	45.03	0	0.00	44.85	20.2	10,209	0.20%
2023/12/01	20.1	46.55	0	0.00	46.25	20.1	9,873	0.20%
2023/11/30	8	47.00	0	0.00	46.70	8	9,811	0.08%
2023/11/29	11	46.96	3	47.32	46.80	8	9,838	0.08%
2023/11/28	1.8	47.56	0	47.55	47.50	1.8	9,780	0.02%
2023/11/27	0	0.00	11	47.70	47.35	-11	9,718	-0.11%
2023/11/24	4.7	47.69	8	47.78	47.35	-3.3	9,668	-0.03%
2023/11/23	0	0.00	4	46.71	46.85	-4	9,518	-0.04%
2023/11/22	16	46.19	7	46.21	46.10	9	9,462	0.10%
2023/11/21	8	46.52	24	46.30	46.20	-16	9,394	-0.17%
2023/11/20	6.3	46.60	48	46.67	46.95	-41.7	9,437	-0.44%
2023/11/17	100	45.63	54	45.77	45.75	46	9,162	0.50%
2023/11/16	13	44.14	7.9	44.04	44.35	5.1	9,069	0.06%
2023/11/15	5	44.79	3	44.95	44.65	2	8,980	0.02%
2023/11/14	37	44.58	1	44.25	44.30	36	9,219	0.39%
2023/11/13	14	45.80	1	44.85	46.05	13	9,059	0.14%
2023/11/10	4	45.85	1	45.70	45.75	3	9,118	0.03%
2023/11/09	0	0.00	0.4	46.45	46.20	-0.4	9,170	0.00%
2023/11/08	0	0.00	4	46.90	46.60	-4	9,343	-0.04%
2023/11/07	2.1	46.94	0	0.00	47.00	2.1	9,596	0.02%
2023/11/06	4	47.70	1.1	47.66	47.40	2.9	9,659	0.03%
2023/11/03	2	47.53	1	47.40	47.60	1	9,710	0.01%
2023/11/02	3	46.25	0.1	46.85	46.75	3	9,839	0.03%
2023/11/01	0.1	45.69	0.8	45.63	45.40	-0.7	9,973	-0.01%
2023/10/31	5	46.84	2.5	47.34	46.10	2.6	10,060	0.03%
2023/10/30	0	0.00	5	47.55	47.50	-5	10,326	-0.05%
2023/10/27	3	48.00	0.5	47.60	47.40	2.5	10,512	0.02%
2023/10/25	2.2	48.86	0	0.00	48.60	2.2	11,168	0.02%
2023/10/24	1	48.90	0.4	48.80	48.95	0.6	11,637	0.00%
2023/10/23	5.2	49.49	5	49.40	49.15	0.2	14,067	0.00%
2023/10/20	2	47.19	15.1	47.63	48.15	-13.1	15,471	-0.08%
2023/10/19	29.3	47.71	3.6	47.63	47.45	25.7	15,903	0.16%
2023/10/18	0.1	48.28	0	0.00	48.60	0.1	16,773	0.00%
2023/10/17	4.1	48.36	0	0.00	47.75	4.1	16,840	0.02%
2023/10/16	0.1	49.03	0.2	49.10	49.05	0	17,089	0.00%
2023/10/13	1	49.02	6	49.03	49.10	-5	17,406	-0.03%
2023/10/12	1	50.00	1.5	49.33	49.80	-0.5	18,131	0.00%
2023/10/11	1	49.10	15.5	49.12	48.50	-14.5	18,470	-0.08%
2023/10/06	1	50.60	6	50.07	49.90	-5	18,486	-0.03%
2023/10/05	1	50.20	2	50.60	50.60	-1	18,612	-0.01%
2023/10/04	2	49.68	4.8	49.67	49.60	-2.8	18,830	-0.01%
2023/10/03	4.2	51.49	1	51.10	51.00	3.2	19,013	0.02%
2023/10/02	0	0.00	4	51.98	52.10	-4	19,083	-0.02%
2023/09/28	4.5	51.54	6	51.90	52.00	-1.5	19,150	-0.01%
2023/09/27	18	52.09	8	51.96	52.00	10	19,231	0.05%
2023/09/26	16.6	52.01	9.1	52.35	51.70	7.5	19,176	0.04%
2023/09/25	15.3	51.61	8	51.83	51.40	7.3	19,087	0.04%
2023/09/22	2.6	50.55	9	50.77	51.00	-6.4	18,922	-0.03%
2023/09/21	13	49.57	0	0.00	48.75	13	18,722	0.07%
2023/09/20	8	50.35	8	50.88	50.60	0	18,815	0.00%
2023/09/19	18.3	50.31	3	50.30	50.50	15.3	19,025	0.08%
2023/09/18	1	49.10	0	0.00	49.15	1	19,243	0.01%
2023/09/15	2	49.45	8	49.45	49.85	-6	19,513	-0.03%
2023/09/14	0	0.00	3	48.60	48.95	-3	19,922	-0.02%
2023/09/13	1	48.60	1	48.50	48.55	0	20,240	0.00%
2023/09/12	6	47.45	5	47.53	47.60	1	21,177	0.00%
2023/09/11	1.2	47.89	2.1	47.02	46.80	-0.9	21,496	0.00%
2023/09/08	7	48.01	1	47.90	48.20	6	21,678	0.03%
2023/09/07	4	47.75	1	47.80	47.70	3	21,834	0.01%
2023/09/06	4	48.13	3.4	48.12	48.05	0.6	22,052	0.00%
2023/09/05	1	48.40	0	0.00	48.70	1	22,471	0.00%
2023/09/04	29	48.68	33	48.60	48.90	-4	22,853	-0.02%
2023/09/01	12	49.95	4	49.40	49.30	8	23,380	0.03%
2023/08/31	7	49.69	0	0.00	49.90	7	23,598	0.03%
2023/08/30	2	49.50	6	49.55	49.40	-4	24,036	-0.02%
2023/08/29	0	49.55	3	49.20	49.55	-3	25,008	-0.01%
2023/08/28	0.3	50.20	0.4	49.95	49.60	0	25,126	0.00%
2023/08/25	2.7	50.57	2	50.30	50.10	0.7	25,489	0.00%
2023/08/24	10	50.85	8	51.13	51.10	2	25,596	0.01%
2023/08/23	12	49.03	18	49.00	49.30	-6	25,596	-0.02%
2023/08/22	9	50.38	6.4	49.52	49.25	2.7	25,880	0.01%
2023/08/21	14.2	50.18	1	50.90	50.10	13.2	26,172	0.05%
2023/08/18	27.6	51.96	11	52.20	51.20	16.6	26,329	0.06%
2023/08/17	17	50.68	11	50.83	51.20	6	26,331	0.02%
2023/08/16	1	50.60	2	51.10	50.80	-1	26,923	0.00%
2023/08/15	5.2	50.70	13	50.85	50.90	-7.8	28,001	-0.03%
2023/08/14	4	50.45	0	0.00	49.75	4	29,259	0.01%
2023/08/11	37.3	50.01	39	49.60	49.70	-1.7	29,311	-0.01%
2023/08/10	7.1	50.99	2	51.55	50.70	5.1	29,651	0.02%
2023/08/09	6.1	52.14	0	0.00	52.20	6.1	30,459	0.02%
2023/08/08	33	52.52	7	52.49	52.30	26	30,630	0.08%
2023/08/07	4	53.28	3	53.57	53.80	1	30,917	0.00%
2023/08/04	0.1	52.61	6	52.00	52.50	-5.9	30,934	-0.02%
2023/08/02	17	53.40	4	53.63	53.10	13	31,471	0.04%
2023/08/01	35.4	53.43	17	53.56	53.20	18.4	32,218	0.06%
2023/07/31	16	54.59	7.1	54.95	53.80	8.9	32,510	0.03%
2023/07/28	11	53.73	46.1	53.54	54.60	-35.1	32,582	-0.11%
2023/07/27	31	55.14	6	55.53	55.00	25	32,509	0.08%
2023/07/26	155.2	57.90	75	60.19	55.00	80.2	32,680	0.25%	大買/
2023/07/25	90	57.54	101.1	57.01	59.00	-11.1	30,459	-0.04%	大賣/
2023/07/24	26	55.02	4	54.53	53.70	22	29,135	0.08%
2023/07/21	36.1	54.90	46.1	55.12	55.60	-9.9	28,830	-0.03%
2023/07/20	2	52.70	5	52.94	52.90	-3	28,388	-0.01%
2023/07/19	27	51.81	11	51.58	51.50	16	28,384	0.06%
2023/07/18	11	53.48	22	53.28	53.00	-11	28,340	-0.04%
2023/07/17	39.2	55.41	38.3	55.08	54.70	0.9	28,293	0.00%
2023/07/14	9	53.30	12	53.46	53.50	-3	27,997	-0.01%
2023/07/13	5	51.80	13.6	52.04	52.00	-8.5	27,939	-0.03%
2023/07/12	11	52.93	7	52.56	52.70	4	28,160	0.01%
2023/07/11	18.5	52.51	23	51.96	52.20	-4.5	28,583	-0.02%
2023/07/10	15	52.58	6	52.62	52.70	9	29,213	0.03%
2023/07/07	9.3	51.09	12	50.89	51.00	-2.7	29,612	-0.01%
2023/07/06	3	51.54	17	51.72	51.50	-14	30,322	-0.05%
2023/07/05	4	52.23	2	52.35	52.10	2	30,540	0.01%
2023/07/04	34.1	53.15	7.1	53.34	53.00	27	31,007	0.09%
2023/07/03	15	54.19	4	54.10	54.00	11	31,095	0.04%
2023/06/30	6.1	53.25	4	53.10	53.30	2.1	31,439	0.01%
2023/06/29	7.5	53.05	6	53.05	52.90	1.5	31,887	0.00%
2023/06/28	13	52.88	6.1	53.08	52.70	6.9	32,794	0.02%
2023/06/27	15	54.09	10	53.57	53.50	5	33,152	0.02%
2023/06/26	13.2	55.56	33	56.50	54.50	-19.8	34,208	-0.06%
2023/06/21	47	56.93	13	56.92	57.00	34	35,109	0.10%
2023/06/20	52	57.38	50.2	57.10	56.90	1.8	35,780	0.01%
2023/06/19	14.7	56.58	21	56.26	55.80	-6.4	36,374	-0.02%
2023/06/16	39	56.76	56.3	56.44	56.80	-17.3	36,338	-0.05%
2023/06/15	36.2	53.59	23	53.99	54.30	13.2	35,547	0.04%
2023/06/14	35	53.32	7	53.21	53.40	28	35,532	0.08%
2023/06/13	9.2	53.75	8	53.74	53.60	1.2	35,517	0.00%
2023/06/12	8.3	53.36	21	53.50	53.00	-12.7	35,910	-0.04%
2023/06/09	57	54.80	3.1	54.67	54.70	53.9	35,907	0.15%
2023/06/08	21	56.74	9	56.79	56.30	12	35,702	0.03%
2023/06/07	24	56.47	23	56.71	57.40	1	35,651	0.00%
2023/06/06	6	54.28	25	54.34	54.50	-19	35,811	-0.05%
2023/06/05	25.1	55.06	17	55.05	54.70	8.1	36,222	0.02%
2023/06/02	36	54.11	36	54.28	54.10	0	36,299	0.00%
2023/06/01	7	51.93	10	52.05	52.00	-3	35,459	-0.01%
2023/05/31	8	51.63	25	51.89	51.20	-17	35,375	-0.05%
2023/05/30	6	50.90	2.1	51.21	51.10	4	35,007	0.01%
2023/05/29	3	51.63	15	51.90	51.80	-12	34,911	-0.03%
2023/05/26	23.7	51.01	18	50.82	50.90	5.7	34,768	0.02%
2023/05/25	23	52.68	15	52.56	51.80	8	34,623	0.02%
2023/05/24	6	51.40	11	52.10	52.40	-5	34,240	-0.01%
2023/05/23	22.3	51.87	42	52.05	51.90	-19.7	34,146	-0.06%
2023/05/22	46	51.64	47	52.05	51.90	-1	34,209	0.00%
2023/05/19	102	51.16	74.2	51.19	51.10	27.8	33,571	0.08%	大買/
2023/05/18	50.1	49.14	86.4	49.40	49.80	-36.4	32,429	-0.11%
2023/05/17	10	46.66	14	46.98	47.00	-4	31,184	-0.01%
2023/05/16	15.3	46.73	11	46.54	47.00	4.3	30,965	0.01%
2023/05/15	28.1	47.28	25.1	47.19	47.15	3.1	30,378	0.01%
2023/05/12	8.1	45.04	13.1	45.31	45.50	-5	29,474	-0.02%
2023/05/11	8.1	45.04	13.1	45.31	44.95	-5	29,168	-0.02%
2023/05/10	4	46.58	7	46.44	46.70	-3	28,742	-0.01%
2023/05/09	42.4	47.60	33	47.64	47.00	9.4	28,588	0.03%
2023/05/08	44	48.40	101	47.77	48.70	-57	27,900	-0.20%	大賣/
2023/05/05	45.4	45.84	21	45.16	45.65	24.4	26,863	0.09%
2023/05/04	19	46.59	18	46.42	46.60	1	26,436	0.00%
2023/05/03	38.6	45.91	21	45.79	45.70	17.6	26,125	0.07%
2023/05/02	23	45.85	49.6	45.87	46.25	-26.6	25,840	-0.10%
2023/04/28	20	44.17	13	44.22	44.15	7	25,225	0.03%
2023/04/27	15	43.43	19	43.57	43.65	-4	24,939	-0.02%
2023/04/26	11	42.75	30	42.76	43.25	-19	24,679	-0.08%
2023/04/25	49.5	44.22	14	44.27	43.05	35.5	24,372	0.15%
2023/04/24	7	44.13	7	44.04	44.45	0	23,832	0.00%
2023/04/21	11.1	43.28	13	43.50	43.80	-1.9	23,623	-0.01%
2023/04/20	23.1	44.25	24	44.29	44.00	-0.9	23,290	0.00%
2023/04/19	27.1	45.22	46.5	45.22	45.00	-19.4	23,008	-0.08%
2023/04/18	35	44.35	27	44.32	44.30	8	22,521	0.04%
2023/04/17	30	44.90	40.1	45.10	44.60	-10.1	22,278	-0.05%
2023/04/14	46.2	45.16	22	45.04	44.85	24.2	21,874	0.11%
2023/04/13	63	46.46	39	46.21	46.00	24	21,267	0.11%
2023/04/12	29.1	44.93	27	45.19	45.40	2.1	20,354	0.01%
2023/04/11	64	44.84	56.2	44.77	44.40	7.8	19,625	0.04%
2023/04/10	17	43.88	15	43.90	43.95	2	18,702	0.01%
2023/04/07	62	43.68	65.6	43.15	43.05	-3.6	18,260	-0.02%
2023/04/06	12	42.14	9.1	42.45	42.60	2.9	17,591	0.02%
2023/03/31	33.2	41.53	32	42.16	42.50	1.2	17,338	0.01%
2023/03/30	19.7	43.00	23	42.78	42.70	-3.4	16,783	-0.02%
2023/03/29	43.1	42.20	22	42.44	42.90	21.1	16,156	0.13%
2023/03/28	78.2	41.19	68	41.13	40.90	10.2	15,121	0.07%
2023/03/27	86	43.02	38	42.82	41.90	48	14,519	0.33%
2023/03/24	39	42.08	71	42.41	44.00	-32	13,151	-0.24%
2023/03/23	60.9	39.69	99.1	39.57	40.00	-38.2	11,847	-0.32%
2023/03/22	117	38.17	76	38.57	37.90	41	10,854	0.38%	大買/
2023/03/21	34	36.35	4	36.41	36.25	30	9,674	0.31%
2023/03/20	2	35.70	18	35.75	35.85	-16	9,313	-0.17%
2023/03/17	9.1	35.10	1	35.30	35.20	8.1	9,080	0.09%
2023/03/16	12.1	34.85	20	35.02	35.00	-7.9	8,746	-0.09%
2023/03/15	28.1	36.23	21	36.23	35.70	7.1	8,502	0.08%
2023/03/14	9	35.32	3	35.12	35.20	6	7,977	0.08%
2023/03/13	5.1	35.04	18.3	34.69	34.90	-13.2	7,687	-0.17%
2023/03/10	35.2	35.05	31	34.78	35.10	4.2	7,405	0.06%
2023/03/09	26	36.44	45	36.33	36.00	-19	7,062	-0.27%
2023/03/08	23.1	34.94	15	34.88	34.50	8.1	6,249	0.13%
2023/03/07	35.1	33.78	42	34.12	35.10	-6.9	5,568	-0.12%
2023/03/06	10.1	32.31	13.6	32.28	31.95	-3.5	5,029	-0.07%
2023/03/03	9.1	31.26	12	31.51	31.55	-3	4,837	-0.06%
2023/03/02	0	0.00	1	30.90	30.80	-1	4,735	-0.02%
2023/03/01	1.1	30.33	0	0.00	30.50	1.1	4,690	0.02%
2023/02/24	5	31.05	36	31.03	30.75	-31	4,662	-0.66%
2023/02/23	12	31.05	11	31.05	30.95	1	4,564	0.02%
2023/02/22	23	30.14	3	30.30	30.25	20	4,425	0.45%
2023/02/21	6.1	30.40	11	30.42	30.40	-5	4,287	-0.12%
2023/02/20	22.1	30.61	16	30.49	30.85	6.1	4,090	0.15%
2023/02/17	0.1	29.70	13	29.32	29.30	-12.9	3,679	-0.35%
2023/02/16	3	29.70	13	29.90	29.70	-10	3,705	-0.27%
2023/02/15	7.1	29.61	10	29.72	29.45	-3	3,636	-0.08%
2023/02/14	0.1	29.35	3	29.30	29.40	-3	3,512	-0.08%
2023/02/13	15.3	29.40	5	29.30	29.30	10.3	3,478	0.30%
2023/02/10	10	29.20	0	0.00	29.35	10	3,455	0.29%
2023/02/09	0	0.00	3	29.07	29.00	-3	3,437	-0.09%
2023/02/08	5	29.05	0	0.00	29.05	5	3,455	0.14%
2023/02/07	0	0.00	0.2	28.95	29.00	-0.2	3,453	-0.01%
2023/02/06	4	29.18	0	0.00	28.90	4	3,417	0.12%
2023/02/03	16	28.85	0	0.00	29.00	16	3,402	0.47%
2023/02/01	0	0.00	1	29.00	28.75	-1	3,403	-0.03%
2023/01/31	1	28.60	1	28.85	28.70	0	3,396	0.00%
2023/01/30	0	0.00	2	28.78	28.65	-2	3,327	-0.06%
2023/01/09	0	0.00	5	28.53	28.50	-5	3,485	-0.14%
2023/01/06	2	28.05	2	28.35	28.25	0	3,454	0.00%
2023/01/05	41	28.51	13	28.16	28.05	28	3,484	0.80%
2023/01/04	3	27.85	0	0.00	27.90	3	3,346	0.09%
2023/01/03	1	27.15	0	27.55	27.35	1	3,328	0.03%
2022/12/13	1	27.85	0	0.00	27.85	1	3,459	0.03%
2022/12/06	2	28.10	0	0.00	27.90	2	3,518	0.06%
2022/12/05	1	28.15	0	0.00	28.00	1	3,447	0.03%
2022/12/02	10	28.35	0	0.00	28.15	10	3,413	0.29%
2022/11/30	1	28.00	0	0.00	28.15	1	3,365	0.03%
2022/11/29	2	28.00	0	0.00	28.20	2	3,353	0.06%
2022/11/28	1	27.85	0	0.00	27.90	1	3,339	0.03%
2022/11/22	6	27.48	0	0.00	27.35	6	3,396	0.18%
2022/11/21	2	27.88	0	0.00	27.80	2	3,350	0.06%
2022/11/17	3	28.60	0	0.00	29.00	3	3,383	0.09%
2022/11/15	3	28.90	1	29.10	29.00	2	3,317	0.06%
2022/11/14	4	28.90	1	28.90	28.85	3	3,316	0.09%
2022/11/11	0	0.00	1	29.60	29.65	-1	3,237	-0.03%
2022/11/08	0	0.00	1	29.35	29.30	-1	3,448	-0.03%
2022/10/28	1	28.90	0	0.00	28.65	1	3,228	0.03%
2022/10/20	0	27.45	0	0.00	27.05	0	3,127	0.00%
2022/10/18	0	0.00	2	27.50	27.60	-2	2,994	-0.07%
2022/10/14	0	0.00	0	27.50	27.45	0	2,999	0.00%
2022/10/06	0	0.00	10	28.20	28.00	-10	3,072	-0.33%
2022/09/30	0	0.00	1	27.90	28.15	-1	3,089	-0.03%
2022/09/28	0.4	28.10	0	0.00	28.05	0.4	3,101	0.01%
2022/09/21	1	28.65	0	0.00	28.80	1	3,969	0.03%
2022/09/19	1	28.35	0	0.00	28.40	1	4,091	0.02%
2022/09/16	2	28.25	2	28.45	28.50	0	4,278	0.00%
2022/09/12	0	0.00	5	29.15	29.25	-5	4,234	-0.12%
2022/09/05	0	0.00	3	29.83	29.75	-3	4,436	-0.07%
2022/09/01	3	29.05	3	29.40	29.40	0	4,463	0.00%
2022/08/31	0	0.00	1	29.40	29.60	-1	4,441	-0.02%
2022/08/30	0	0.00	1	29.30	29.30	-1	4,410	-0.02%
2022/08/29	10	28.75	0	0.00	29.20	10	4,401	0.23%
2022/08/26	0	0.00	1	29.65	29.70	-1	4,355	-0.02%
2022/08/25	35	29.91	2	30.38	29.60	33	4,349	0.76%
2022/08/24	1	29.55	2	29.73	29.70	-1	4,308	-0.02%
2022/08/18	1	29.70	0	0.00	29.65	1	4,326	0.02%
2022/08/17	1	29.80	0	0.00	29.90	1	4,299	0.02%
2022/08/16	1	30.25	0	0.00	29.80	1	4,200	0.02%
2022/08/15	0	0.00	1	29.30	29.30	-1	4,013	-0.02%
2022/08/11	0	28.60	2	28.75	28.80	-2	3,984	-0.05%
2022/08/10	2	28.40	0	0.00	28.30	2	3,991	0.05%
2022/08/05	1	28.30	0	0.00	28.55	1	4,152	0.02%
2022/08/03	1	28.45	1	28.55	28.30	0	4,226	0.00%
2022/08/01	0.3	29.10	5	29.00	29.00	-4.7	4,236	-0.11%
2022/07/29	1	29.25	0	0.00	29.35	1	4,251	0.02%
2022/07/28	1	29.30	0	0.00	29.30	1	4,257	0.02%
2022/07/25	5	28.90	0	0.00	28.85	5	4,258	0.12%
2022/07/21	10	28.35	0	0.00	28.70	10	4,306	0.23%
2022/07/20	10	29.10	5	28.93	28.70	5	4,365	0.11%
2022/07/19	0	0.00	3	28.72	28.75	-3	4,380	-0.07%
2022/07/15	0	0.00	4	28.40	28.40	-4	4,656	-0.09%
2022/07/14	5	28.00	8	27.95	28.25	-3	4,778	-0.06%
2022/07/12	3	28.15	6	28.03	28.05	-3	4,925	-0.06%
2022/07/11	1	28.65	8	28.67	28.60	-7	5,084	-0.14%
2022/07/08	1	28.20	0	0.00	28.25	1	5,129	0.02%
2022/07/07	5	28.38	4	28.31	28.40	1	5,237	0.02%
2022/07/06	1	28.50	1.3	28.75	28.50	-0.3	5,195	-0.01%
2022/07/05	1	28.65	0	0.00	28.65	1	5,186	0.02%
2022/07/04	0	0.00	0.5	28.65	28.70	-0.5	5,127	-0.01%
2022/07/01	10	29.86	30.4	29.90	29.05	-20.4	5,112	-0.40%
2022/06/30	13	29.63	20	29.89	29.85	-7	4,819	-0.15%
2022/06/29	9	29.37	25.4	29.48	29.45	-16.4	4,609	-0.36%
2022/06/28	7	28.66	0	0.00	28.80	7	4,750	0.15%
2022/06/27	20	29.24	0.4	29.05	28.95	19.6	4,810	0.41%
2022/06/24	19	29.55	2.1	29.59	29.80	16.9	4,699	0.36%
2022/06/23	0	0.00	4	28.60	28.65	-4	4,532	-0.09%
2022/06/22	0	0.00	1	28.05	28.20	-1	4,610	-0.02%
2022/06/21	0	0.00	4	28.65	28.65	-4	4,626	-0.09%
2022/06/20	2	27.65	0	0.00	27.45	2	4,599	0.04%
2022/06/17	5	28.17	1	28.20	28.05	4	4,621	0.09%
2022/06/16	1	28.65	2	28.65	28.20	-1	4,494	-0.02%
2022/06/15	5	28.70	1	28.55	28.60	4	4,550	0.09%
2022/06/14	2	29.73	0	0.00	29.75	2	4,531	0.04%
2022/06/07	2	30.00	0	0.00	30.05	2	4,428	0.05%
2022/06/02	9	30.08	0	0.00	29.90	9	4,429	0.20%
2022/06/01	5	30.93	1	30.65	30.50	4	4,436	0.09%
2022/05/31	2	30.05	0	0.00	30.95	2	4,384	0.05%
2022/05/25	2	29.05	0	0.00	28.95	2	4,227	0.05%
2022/05/24	0.7	28.88	0	0.00	28.65	0.7	4,227	0.02%
2022/05/18	0	0.00	0.1	28.85	28.70	-0.1	4,178	0.00%
2022/05/12	2	29.10	0	0.00	28.60	2	3,982	0.05%
2022/05/11	0	29.80	0	0.00	29.70	0	3,904	0.00%
2022/05/09	0	0.00	1	30.00	29.80	-1	3,881	-0.03%
2022/05/06	0	30.66	0	0.00	30.80	0	3,860	0.00%
2022/05/04	0	0.00	1	31.50	31.20	-1	3,845	-0.03%
2022/05/03	5.1	31.17	0	0.00	31.10	5.1	3,885	0.13%
2022/04/29	1	31.55	0	0.00	31.20	1	3,867	0.03%
2022/04/27	0	31.50	2	31.53	31.70	-2	3,783	-0.05%
2022/04/26	0	32.40	0	0.00	32.30	0	3,739	0.00%
2022/04/25	10	32.41	3	32.22	31.90	7	3,652	0.19%
2022/04/22	6	33.08	1	32.70	32.90	5	3,532	0.14%
2022/04/21	4.1	33.44	4	33.09	32.65	0.1	3,399	0.00%
2022/04/20	1	33.50	3	33.75	33.55	-2	3,241	-0.06%
2022/04/19	0	32.50	0	0.00	32.95	0	3,086	0.00%
2022/04/18	12	33.82	12	32.68	32.45	0	3,007	0.00%
2022/04/15	4	34.09	5	33.39	33.45	-1	2,886	-0.03%
2022/04/14	0	0.00	1.2	32.51	32.70	-1.2	2,699	-0.04%
2022/04/13	2	32.33	2	32.30	32.30	0	2,621	0.00%
2022/04/12	0.1	31.10	1	31.30	31.25	-0.9	2,477	-0.04%
2022/04/08	0	0.00	7	31.04	31.00	-7	2,435	-0.29%
2022/04/06	2	31.65	5	31.40	31.40	-3	2,411	-0.12%
2022/04/01	2.3	31.58	3	31.58	31.50	-0.7	2,360	-0.03%
2022/03/31	23	32.46	1	33.15	32.15	22	2,263	0.97%
2022/03/30	0	0.00	4	31.19	31.45	-4	1,935	-0.21%
2022/03/29	1	30.90	1	30.90	30.70	0	1,845	0.00%
2022/03/28	1.5	30.85	0	0.00	30.85	1.5	1,844	0.08%
2022/03/25	4	31.10	5	31.00	30.95	-1	1,820	-0.05%
2022/03/24	1	30.30	1	30.45	30.30	0	1,720	0.00%
2022/03/23	2	30.43	0	0.00	30.30	2	1,751	0.11%
2022/03/21	1	30.15	2	30.25	30.05	-1	1,723	-0.06%
2022/03/15	0	29.65	0	0.00	29.65	0	1,591	0.00%
2022/03/11	0	29.75	1	29.60	29.50	-1	1,636	-0.06%
2022/03/08	0	0.00	1	28.80	28.70	-1	1,649	-0.06%
2022/03/04	4	29.75	0	0.00	29.80	4	1,676	0.24%
2022/02/25	0	29.95	1	29.85	30.05	-1	1,667	-0.06%
2022/02/24	3	29.75	3	30.45	29.75	0	1,663	0.00%
2022/02/15	2	29.85	0	0.00	29.85	2	1,715	0.12%
2022/02/10	1	30.55	2	30.80	30.40	-1	1,800	-0.06%
2022/02/09	0	0.00	3	30.58	30.70	-3	1,803	-0.17%
2022/01/25	3	29.35	0	0.00	29.20	3	1,788	0.17%
2022/01/21	2	30.45	0	0.00	30.30	2	1,776	0.11%
2022/01/20	1	30.55	0	0.00	30.60	1	1,762	0.06%
2022/01/19	1	30.55	0	0.00	30.65	1	1,771	0.06%
2022/01/12	0	0.00	1	30.90	30.90	-1	1,894	-0.05%
2022/01/10	1	31.15	0	0.00	31.10	1	1,913	0.05%
2022/01/03	5.2	31.31	0	0.00	31.25	5.2	1,962	0.26%
2021/12/28	1	31.15	0	0.00	31.50	1	1,984	0.05%
2021/12/23	0	0.00	0.3	30.80	31.00	-0.3	2,022	-0.01%
2021/12/20	0	0.00	1	30.65	30.65	-1	2,064	-0.05%
2021/12/16	1	31.05	0	0.00	30.60	1	2,018	0.05%
2021/12/15	0.3	30.50	0	0.00	30.95	0.3	2,060	0.01%
2021/12/07	1	30.15	0	0.00	30.30	1	2,304	0.04%
2021/12/06	0	30.40	0	0.00	30.45	0	2,282	0.00%
2021/11/24	0	0.00	1	30.85	30.85	-1	2,152	-0.05%
2021/11/23	2	30.80	1	30.85	30.80	1	2,156	0.05%
2021/11/19	1	31.35	0	0.00	31.35	1	2,158	0.05%
2021/11/17	0	0.00	5	31.50	31.50	-5	2,179	-0.23%
2021/11/16	1	31.45	0	0.00	31.40	1	2,181	0.05%
2021/11/12	6	31.84	0	0.00	31.55	6	2,203	0.27%
2021/11/09	0	0.00	2	31.35	31.40	-2	2,213	-0.09%
2021/11/03	1	30.55	0	0.00	30.50	1	2,139	0.05%
2021/11/01	0.1	30.30	0.5	30.30	30.35	-0.4	2,100	-0.02%
2021/10/22	1	30.25	0	0.00	30.25	1	2,070	0.05%
2021/10/19	1	30.35	0	0.00	30.30	1	2,033	0.05%
2021/10/18	0	0.00	1	30.00	30.00	-1	2,045	-0.05%
2021/09/28	0	0.00	1	30.85	30.85	-1	2,061	-0.05%
2021/09/22	3	30.52	0	0.00	30.45	3	2,107	0.14%
2021/09/17	0	0.00	5	31.85	30.75	-5	2,050	-0.24%
2021/09/16	5	31.50	0	0.00	31.45	5	1,913	0.26%
2021/09/01	0	31.15	0	0.00	31.05	0	2,293	0.00%
2021/08/31	2	31.45	0	0.00	31.20	2	2,321	0.09%
2021/08/30	0	0.00	1.1	31.10	31.25	-1.1	2,358	-0.05%
2021/08/25	1	29.95	0	0.00	30.00	1	2,360	0.04%
2021/08/19	0	28.90	0	0.00	28.75	0	2,438	0.00%
2021/08/18	0.2	29.10	0	0.00	29.20	0.2	2,420	0.01%
2021/08/13	0	0.00	0	29.80	29.75	0	2,383	0.00%
2021/08/11	0	0.00	0	30.30	30.10	0	2,397	0.00%
2021/08/10	0	0.00	0	30.65	30.60	0	2,414	0.00%
2021/08/02	0	0.00	2	31.30	31.70	-2	2,878	-0.07%
2021/07/30	5	31.05	0	0.00	31.05	5	2,897	0.17%
2021/07/23	2	31.80	2	31.80	31.75	0	3,012	0.00%
2021/07/22	0	0.00	3	31.95	31.60	-3	2,983	-0.10%
2021/07/21	1	31.60	1	31.65	31.85	0	3,009	0.00%
2021/07/20	0	0.00	5	31.55	31.55	-5	3,040	-0.16%
2021/07/19	5	32.00	3	31.90	31.90	2	3,080	0.06%
2021/07/16	2	31.95	0	0.00	31.80	2	3,234	0.06%
2021/07/15	3	31.95	0	0.00	31.95	3	3,400	0.09%
2021/07/07	1	33.00	0	0.00	32.95	1	3,903	0.03%
2021/07/06	6	33.77	6	34.58	33.45	0	3,923	0.00%
2021/07/02	1	31.90	0	32.20	31.90	1	3,884	0.02%
2021/07/01	10.1	33.00	0	0.00	32.65	10.1	3,878	0.26%
2021/06/30	0	0.00	1	33.30	33.20	-1	3,897	-0.03%
2021/06/28	1	33.35	0	0.00	33.55	1	4,012	0.02%
2021/06/25	2	33.30	0	0.00	33.20	2	4,102	0.05%
2021/06/23	0	0.00	4	33.50	33.50	-4	4,166	-0.10%
2021/06/22	5	33.40	2.3	33.18	33.20	2.7	4,244	0.06%
2021/06/21	5.3	34.15	0	0.00	33.60	5.3	4,502	0.12%
2021/06/17	10	32.90	0	0.00	32.95	10	4,689	0.21%
2021/06/15	0	0.00	2	33.50	33.00	-2	4,759	-0.04%
2021/06/08	2	33.00	0	0.00	33.00	2	4,747	0.04%
2021/06/03	0	0.00	1	33.40	33.30	-1	4,834	-0.02%
2021/06/02	0	0.00	5	33.46	33.40	-5	4,873	-0.10%
2021/06/01	2	33.00	0	0.00	33.10	2	4,909	0.04%
2021/05/31	3	33.10	0	0.00	33.00	3	4,958	0.06%
2021/05/28	2	32.80	0	32.95	32.95	2	4,995	0.04%
2021/05/27	0	0.00	2	33.50	33.50	-2	4,997	-0.04%
2021/05/19	15	31.15	28	30.96	31.15	-13	5,320	-0.24%
2021/05/17	3	29.85	8	29.88	29.85	-5	5,440	-0.09%
2021/05/14	5	31.30	2	31.05	31.35	3	5,452	0.06%
2021/05/13	1	30.45	1	30.20	30.40	0	5,472	0.00%
2021/05/12	0	0.00	10.2	31.69	31.35	-10.2	5,517	-0.18%
2021/05/11	0	0.00	1	34.60	34.35	-1	5,625	-0.02%
2021/05/10	2	34.63	6	35.02	35.55	-4	5,625	-0.07%
2021/05/07	2	32.65	2	32.70	32.80	0	5,495	0.00%
2021/05/05	8	32.74	1	32.30	32.35	7	5,590	0.13%
2021/05/04	1	32.95	0	0.00	32.60	1	5,646	0.02%
2021/05/03	0	0.00	5	34.70	34.05	-5	5,645	-0.09%
2021/04/29	10	34.68	5	34.90	34.90	5	5,656	0.09%
2021/04/28	3	34.40	0	0.00	34.55	3	5,633	0.05%
2021/04/27	2	34.80	3	34.52	34.75	-1	5,633	-0.02%
2021/04/26	3	35.00	7	34.98	35.00	-4	5,592	-0.07%
2021/04/23	1	35.20	0	0.00	35.05	1	5,566	0.02%
2021/04/22	13	35.38	5	35.73	34.70	8	5,535	0.14%
2021/04/21	12.5	35.49	20.1	35.50	35.55	-7.6	5,388	-0.14%
2021/04/20	27.2	34.23	5	34.77	35.10	22.2	5,270	0.42%
2021/04/19	3	33.25	5	33.69	33.30	-2	5,046	-0.04%
2021/04/16	2	32.83	1	32.85	32.85	1	4,985	0.02%
2021/04/15	6	33.20	3	33.32	32.90	3	5,034	0.06%
2021/04/14	1	32.85	9	32.97	33.00	-8	5,019	-0.16%
2021/04/13	5.2	32.75	1	33.15	32.70	4.2	4,996	0.08%
2021/04/12	0.9	32.05	0	0.00	32.35	0.9	4,965	0.02%
2021/04/09	5	31.76	0	0.00	31.70	5	4,986	0.10%
2021/04/08	2	31.85	1	32.00	32.00	1	4,983	0.02%
2021/04/07	1	31.90	0	0.00	32.15	1	4,996	0.02%
2021/04/06	0	0.00	5	32.00	31.90	-5	4,993	-0.10%
2021/04/01	0	0.00	5	31.85	31.85	-5	4,985	-0.10%
2021/03/31	11	32.38	0	0.00	32.35	11	4,933	0.22%
2021/03/30	0	0.00	5	32.44	33.35	-5	4,868	-0.10%
2021/03/29	2	31.85	2	31.75	31.85	0	4,794	0.00%
2021/03/25	7	32.81	14	32.30	31.85	-7	4,761	-0.15%
2021/03/24	2	32.90	12	32.20	32.65	-10	4,693	-0.21%
2021/03/23	7	31.80	0	0.00	31.75	7	4,450	0.16%
2021/03/18	6	30.98	0	0.00	30.90	6	4,050	0.15%
2021/03/17	5	30.74	0	0.00	30.75	5	4,062	0.12%
2021/03/16	0	30.85	0	0.00	31.00	0	4,068	0.00%
2021/03/15	2	31.00	1	30.85	30.75	1	4,071	0.02%
2021/03/10	0.1	30.10	0	0.00	30.20	0.1	4,044	0.00%
2021/03/03	0	0.00	1	30.85	30.80	-1	4,152	-0.02%
2021/03/02	0	0.00	1	30.80	30.50	-1	4,145	-0.02%
2021/02/26	3	30.40	0	0.00	30.35	3	4,159	0.07%
2021/02/25	0	0.00	6	30.75	30.75	-6	4,138	-0.14%
2021/02/22	0	0.00	2	29.60	29.40	-2	4,068	-0.05%
2021/02/19	0	0.00	3	29.25	29.10	-3	4,032	-0.07%
2021/02/04	1	28.35	0	0.00	28.15	1	3,846	0.03%
2021/02/03	1	28.35	0	0.00	28.45	1	3,806	0.03%
2021/02/02	1	28.15	5	28.96	29.10	-4	3,702	-0.11%
2021/01/28	0	27.30	0	0.00	27.05	0	3,409	0.00%
2021/01/26	0	0.00	1	27.50	27.45	-1	3,315	-0.03%
2021/01/22	2	27.90	1	27.85	27.50	1	3,258	0.03%
2021/01/20	10	28.30	0	0.00	28.00	10	3,231	0.31%
2021/01/19	1	28.55	0	0.00	28.70	1	3,225	0.03%
2021/01/15	0	28.50	1	28.60	28.70	-1	3,296	-0.03%
2021/01/14	5	28.89	0	0.00	28.90	5	3,357	0.15%
2021/01/13	0	0.00	0	29.30	29.15	0	3,361	0.00%
2021/01/12	0	0.00	10	29.05	28.75	-10	3,340	-0.30%
2021/01/11	0	29.20	2	29.05	29.20	-2	3,310	-0.06%
2021/01/08	0	0.00	1	28.55	29.00	-1	3,271	-0.03%
2021/01/06	10	28.30	1	28.25	28.20	9	3,193	0.28%
2021/01/05	2	28.35	0	0.00	28.40	2	3,224	0.06%
2021/01/04	0	0.00	1	27.90	28.45	-1	3,220	-0.03%
2020/12/31	2	27.75	0	0.00	27.65	2	3,188	0.06%
2020/12/22	1	27.60	0	0.00	27.40	1	3,122	0.03%
2020/12/21	1	27.40	0.7	27.60	27.75	0.3	3,139	0.01%
2020/12/17	1	27.55	0	0.00	27.50	1	3,166	0.03%
2020/12/15	1	27.40	0	0.00	27.40	1	3,168	0.03%
2020/12/10	2	28.50	0	0.00	28.50	2	3,182	0.06%
2020/12/08	1	28.65	0	0.00	28.70	1	3,166	0.03%
2020/12/03	0	0.00	2	29.13	29.25	-2	3,161	-0.06%
2020/12/02	0	0.00	2	29.50	29.15	-2	3,171	-0.06%
2020/11/30	2	29.98	0	0.00	29.55	2	3,126	0.06%
2020/11/23	2	29.60	0	0.00	29.80	2	2,998	0.07%
2020/11/16	0	0.00	2	30.15	30.45	-2	2,961	-0.07%
2020/11/10	0	0.00	3	30.20	30.00	-3	3,177	-0.09%
2020/10/28	10	30.30	0	0.00	30.10	10	3,321	0.30%
2020/10/23	0	0.00	2	30.20	30.55	-2	3,333	-0.06%
2020/10/19	0	0.00	1	30.10	29.75	-1	3,360	-0.03%
2020/10/06	2	29.95	1	29.90	29.95	1	3,553	0.03%
2020/09/30	1	30.00	0	0.00	29.85	1	3,642	0.03%
2020/09/25	0	0.00	1	29.95	30.00	-1	3,733	-0.03%
2020/09/22	0	0.00	10	30.28	30.20	-10	3,716	-0.27%
2020/09/18	5	30.40	0	0.00	30.65	5	3,755	0.13%
2020/09/16	2	29.85	0	0.00	29.80	2	3,644	0.05%
2020/09/11	3	29.83	3	29.95	29.75	0	3,685	0.00%
2020/09/10	1	29.95	0	0.00	29.95	1	3,642	0.03%
2020/09/08	3	29.97	2	30.05	29.85	1	3,589	0.03%
2020/09/07	1	30.35	0	0.00	30.35	1	3,554	0.03%
2020/09/03	1	30.15	11	29.93	30.15	-10	3,559	-0.28%
2020/09/02	1	29.55	12	29.90	29.75	-11	3,542	-0.31%
2020/08/27	1	29.55	0	0.00	29.55	1	3,422	0.03%
2020/08/20	1	29.30	0	0.00	29.40	1	3,544	0.03%
2020/08/19	0	0.00	1	29.60	29.50	-1	3,504	-0.03%
2020/08/13	0	0.00	2	28.45	29.10	-2	3,390	-0.06%
2020/08/12	3	28.22	0	0.00	28.15	3	3,339	0.09%
2020/08/11	0	0.00	2	28.60	28.10	-2	3,344	-0.06%
2020/08/10	0	0.00	12	28.52	28.55	-12	3,326	-0.36%
2020/08/07	0	0.00	3	28.60	28.50	-3	3,249	-0.09%
2020/08/06	10	28.30	0	0.00	28.35	10	3,249	0.31%
2020/08/05	2	28.20	0	0.00	28.25	2	3,269	0.06%
2020/08/03	20	27.68	0	0.00	27.50	20	3,266	0.61%
2020/07/24	1	29.15	0	0.00	28.60	1	3,202	0.03%
2020/07/10	0	0.00	1	26.90	26.75	-1	3,116	-0.03%
2020/07/08	3	27.13	0	0.00	27.15	3	3,129	0.10%
2020/07/06	0	0.00	10	26.80	26.65	-10	3,115	-0.32%
2020/07/03	0	0.00	4	26.70	26.60	-4	3,117	-0.13%
2020/07/02	2	26.93	0	0.00	26.80	2	3,127	0.06%
2020/07/01	4	27.13	0	0.00	27.00	4	3,118	0.13%
2020/06/23	1	27.05	0	0.00	26.85	1	3,231	0.03%
2020/06/10	3	28.50	1	28.60	28.65	2	4,229	0.05%
2020/06/02	0	0.00	4	28.00	27.90	-4	4,899	-0.08%
2020/06/01	2	28.20	0	0.00	28.05	2	4,907	0.04%
2020/05/27	1	28.85	0	0.00	28.40	1	4,885	0.02%
2020/05/26	1	28.20	1	28.15	28.15	0	4,901	0.00%
2020/05/25	0	0.00	3	28.15	28.15	-3	4,914	-0.06%
2020/05/22	0	0.00	2	28.60	28.15	-2	4,972	-0.04%
2020/05/21	7	27.09	1	27.25	27.25	6	4,882	0.12%
2020/05/19	1	27.10	0	0.00	27.00	1	4,863	0.02%
2020/05/15	0	0.00	1	26.80	26.95	-1	4,880	-0.02%
2020/05/11	1	27.05	0	0.00	26.90	1	4,990	0.02%
2020/05/06	0	0.00	1	27.15	26.90	-1	5,024	-0.02%
2020/04/30	1	26.85	0	0.00	26.85	1	4,992	0.02%
2020/04/28	10	26.98	0	0.00	26.80	10	5,122	0.20%
2020/04/23	0	0.00	1	26.05	26.00	-1	5,272	-0.02%
2020/04/22	0.8	25.90	0	0.00	25.90	0.8	5,270	0.01%
2020/04/20	0	0.00	2	26.10	26.00	-2	5,265	-0.04%
2020/04/17	0	0.00	0.5	25.75	25.80	-0.5	5,312	-0.01%
2020/04/16	1	25.65	1	25.55	25.55	0	5,336	0.00%
2020/04/14	0	0.00	1	26.30	26.55	-1	5,390	-0.02%
2020/04/10	1	24.35	1	25.00	26.05	0	5,317	0.00%
2020/04/09	0	0.00	1	24.10	23.95	-1	5,238	-0.02%
2020/04/08	0	0.00	1	24.05	23.90	-1	5,263	-0.02%
2020/04/07	2	23.83	0	0.00	23.70	2	5,334	0.04%
2020/03/30	1	23.55	2	23.78	23.60	-1	5,401	-0.02%
2020/03/27	1	23.70	0	23.60	23.50	1	5,416	0.02%
2020/03/25	0	0.00	2	23.90	24.10	-2	5,332	-0.04%
2020/03/24	1	23.30	1	24.25	23.00	0	5,263	0.00%
2020/03/23	1	23.85	0	0.00	23.80	1	5,209	0.02%
2020/03/20	0	25.40	0	0.00	25.60	0	5,145	0.00%
2020/03/17	0	0.00	4	25.00	24.80	-4	4,835	-0.08%
2020/03/16	0	0.00	30	24.71	24.50	-30	4,687	-0.64%
2020/03/13	0	0.00	2	23.90	24.65	-2	4,549	-0.04%
2020/03/12	0	0.00	20	24.75	24.80	-20	4,432	-0.45%
2020/03/11	0	0.00	1	25.70	25.50	-1	4,255	-0.02%
2020/03/02	0	0.00	1	26.90	26.80	-1	3,960	-0.03%
2020/02/20	1	27.10	0	0.00	27.20	1	3,909	0.03%
2020/02/19	1	27.40	0	0.00	27.35	1	3,958	0.03%
2020/02/18	1	27.40	0	0.00	27.55	1	4,118	0.02%
2020/02/17	0	0.00	1	27.80	27.85	-1	4,132	-0.02%
2020/02/14	0	0.00	1	27.80	27.70	-1	4,200	-0.02%
2020/02/12	0	0.00	1	26.95	26.95	-1	4,119	-0.02%
2020/02/03	1	26.55	0	0.00	27.10	1	4,371	0.02%
2020/01/31	0	0.00	10	26.90	27.05	-10	4,402	-0.23%
2020/01/30	0	0.00	2	26.45	26.40	-2	4,322	-0.05%
2020/01/15	0	0.00	1	26.45	26.35	-1	4,222	-0.02%
2020/01/10	1	25.80	0	0.00	25.80	1	4,206	0.02%
2019/12/31	0	0.00	1	26.20	26.20	-1	4,234	-0.02%
2019/12/25	0	0.00	0.2	26.50	26.65	-0.2	4,265	0.00%
2019/12/20	0	0.00	4	26.35	26.55	-4	4,374	-0.09%
2019/12/16	1	26.65	0	0.00	26.65	1	4,407	0.02%
2019/12/13	1	26.75	0	0.00	26.85	1	4,379	0.02%
2019/12/03	2	27.00	8	26.86	27.00	-6	4,567	-0.13%
2019/11/28	0	0.00	2	27.15	27.10	-2	4,516	-0.04%
2019/11/25	0	0.00	2	27.00	27.00	-2	4,589	-0.04%
2019/11/20	0	0.00	2	27.08	27.00	-2	4,615	-0.04%
2019/11/19	0	0.00	1	26.95	27.00	-1	4,632	-0.02%
2019/11/15	0	0.00	6	27.00	27.00	-6	4,665	-0.13%
2019/11/13	0	0.00	7	27.44	27.20	-7	4,764	-0.15%
2019/11/12	0	0.00	2	27.40	27.25	-2	4,708	-0.04%
2019/11/11	0	0.00	2	27.05	27.35	-2	4,692	-0.04%
2019/11/06	0	0.00	3	26.78	26.75	-3	4,657	-0.06%
2019/10/31	0	0.00	1	27.05	27.05	-1	4,635	-0.02%
2019/10/30	0	0.00	2	27.05	27.05	-2	4,670	-0.04%
2019/10/29	0	0.00	6	26.68	26.45	-6	4,814	-0.12%
2019/10/25	0	0.00	10	26.35	26.25	-10	4,798	-0.21%
2019/10/23	0	0.00	2	26.45	26.45	-2	4,839	-0.04%
2019/10/22	0	0.00	2	26.30	26.55	-2	5,048	-0.04%
2019/10/18	0	0.00	1	26.25	26.10	-1	5,011	-0.02%
2019/10/17	0	0.00	4	26.25	26.15	-4	5,037	-0.08%
2019/10/15	0	0.00	3	25.80	26.00	-3	4,861	-0.06%
2019/10/14	1	26.00	0	0.00	25.95	1	4,838	0.02%
2019/10/04	4	25.80	0	0.00	25.70	4	5,039	0.08%
2019/10/03	2	26.20	3	25.92	25.90	-1	5,030	-0.02%
2019/10/02	1	25.45	6	25.59	25.50	-5	4,877	-0.10%
2019/09/27	0	0.00	2	25.05	25.00	-2	4,802	-0.04%
2019/09/26	0	0.00	2	25.05	24.95	-2	4,773	-0.04%
2019/09/25	0	0.00	2	24.85	24.85	-2	4,765	-0.04%
2019/09/24	1	24.45	5	24.75	24.80	-4	4,777	-0.08%
2019/09/23	2	24.85	0	0.00	24.75	2	4,729	0.04%
2019/09/20	2	24.65	1	25.30	25.30	1	4,721	0.02%
2019/09/18	0	0.00	1	24.95	24.90	-1	4,654	-0.02%
2019/09/17	0	0.00	4	25.30	24.95	-4	4,745	-0.08%
2019/09/16	4	25.40	0	0.00	25.40	4	4,887	0.08%
2019/09/12	0	0.00	7	25.29	25.35	-7	4,844	-0.14%
2019/09/11	5	24.85	0	0.00	24.90	5	4,815	0.10%
2019/09/04	5	24.50	0	0.00	24.60	5	4,839	0.10%
2019/08/30	0	0.00	1	25.10	24.90	-1	4,860	-0.02%
2019/08/23	0	0.00	3	25.18	25.30	-3	5,630	-0.05%
2019/08/22	1	25.45	0	0.00	25.30	1	6,425	0.02%
2019/08/21	1	25.15	1.1	25.06	25.20	-0.1	6,601	0.00%
2019/08/20	2	24.80	0	0.00	24.90	2	6,729	0.03%
2019/08/19	0	0.00	5	24.68	25.05	-5	6,643	-0.08%
2019/08/16	0	0.00	3	23.88	24.15	-3	6,510	-0.05%
2019/08/15	1	23.15	0	0.00	23.25	1	6,493	0.02%
2019/08/13	0	0.00	2	23.50	23.50	-2	6,690	-0.03%
2019/08/12	0	0.00	1	23.60	23.70	-1	6,685	-0.01%
2019/08/05	0	0.00	2	23.45	23.25	-2	6,880	-0.03%
2019/08/02	12	23.31	10	23.48	23.35	2	6,958	0.03%
2019/08/01	4	24.38	3	24.38	23.85	1	6,954	0.01%
2019/07/31	2	23.95	6	24.63	24.90	-4	6,820	-0.06%
2019/07/29	0	0.00	1	23.80	23.90	-1	6,626	-0.02%
2019/07/26	4	24.00	0	0.00	23.70	4	6,611	0.06%
2019/07/25	4	24.06	2	24.20	24.20	2	6,583	0.03%
2019/07/24	0	0.00	5	23.63	23.95	-5	6,645	-0.08%
2019/07/23	0	0.00	1	23.20	23.25	-1	6,438	-0.02%
2019/07/22	0	0.00	1	23.35	23.35	-1	6,426	-0.02%
2019/07/19	0	0.00	1	23.05	22.95	-1	6,371	-0.02%
2019/07/18	1	22.90	0	0.00	22.85	1	6,340	0.02%
2019/07/17	6	22.83	0	0.00	22.85	6	6,332	0.09%
2019/07/15	2	23.00	0	0.00	23.00	2	6,309	0.03%
2019/07/11	5	22.45	5	22.58	22.55	0	6,243	0.00%
2019/07/10	10	22.35	2	22.40	22.45	8	6,282	0.13%
2019/07/09	0	0.00	1	22.55	22.55	-1	6,363	-0.02%
2019/07/08	0	0.00	1	22.60	22.60	-1	6,433	-0.02%
2019/07/05	0	0.00	2	22.70	22.60	-2	6,508	-0.03%
2019/07/04	0	0.00	13	22.48	22.60	-13	6,549	-0.20%
2019/07/03	11	22.11	0	0.00	22.20	11	6,651	0.17%
2019/07/02	8	23.00	0	0.00	23.05	8	6,724	0.12%
2019/07/01	2	22.85	0	0.00	22.90	2	6,755	0.03%
2019/06/27	10	22.80	1	22.85	22.75	9	6,850	0.13%
2019/06/26	0	0.00	2	22.85	22.85	-2	6,963	-0.03%
2019/06/25	1	22.75	0	0.00	22.70	1	6,995	0.01%
2019/06/24	1	22.80	0	0.00	22.70	1	7,025	0.01%
2019/06/21	0	0.00	1	23.05	22.70	-1	6,932	-0.01%
2019/06/20	20	22.95	0	0.00	22.85	20	6,784	0.29%
2019/06/19	0	0.00	10	23.03	23.15	-10	6,780	-0.15%
2019/06/18	13	22.95	9	22.91	22.95	4	6,731	0.06%
2019/06/17	0	0.00	15	22.96	23.00	-15	6,746	-0.22%
2019/06/14	2	22.90	3	22.85	22.85	-1	6,735	-0.01%
2019/06/12	0	0.00	10	22.85	22.90	-10	6,754	-0.15%
2019/06/11	0	0.00	10	22.55	22.55	-10	6,758	-0.15%
2019/06/05	0	0.00	2	22.45	22.40	-2	6,884	-0.03%
2019/06/04	1	22.85	3	22.50	22.50	-2	6,863	-0.03%
2019/06/03	1	22.85	1	22.85	22.75	0	6,793	0.00%
2019/05/31	1	22.90	4	22.79	22.85	-3	6,704	-0.04%
2019/05/30	31	23.06	221	23.29	22.80	-190	6,520	-2.91%	大賣/鉅額交易
2019/05/29	501	23.34	268	23.58	23.00	233	6,068	3.84%	大買/大賣/鉅額交易
2019/05/28	100	22.45	104	22.55	22.75	-4	5,313	-0.08%	大賣/
2019/05/27	3	22.20	0	0.00	22.10	3	5,142	0.06%
2019/05/24	0	0.00	3	22.05	21.95	-3	5,075	-0.06%
2019/05/21	13	22.52	0	0.00	22.60	13	5,558	0.23%
2019/05/15	2	21.90	2	22.20	21.80	0	5,467	0.00%
2019/05/13	0	0.00	2	21.90	21.75	-2	5,397	-0.04%
2019/05/10	0	0.00	4	22.60	22.55	-4	5,346	-0.07%
2019/05/02	3	22.85	0	0.00	22.90	3	5,475	0.05%
2019/04/30	0	0.00	3	22.85	23.10	-3	5,471	-0.05%
2019/04/24	0	0.00	6	22.70	22.70	-6	5,600	-0.11%
2019/04/23	0	0.00	30	22.73	22.75	-30	5,580	-0.54%
2019/04/19	0	0.00	1	22.65	22.65	-1	5,703	-0.02%
2019/04/18	7	22.51	0	0.00	22.40	7	5,789	0.12%
2019/04/17	8	22.83	0	0.00	22.85	8	5,822	0.14%
2019/04/16	0	0.00	15	22.60	22.80	-15	5,943	-0.25%
2019/04/15	21	22.86	11	22.70	22.75	10	6,031	0.17%
2019/04/12	15	22.72	0	0.00	22.95	15	6,000	0.25%
2019/04/10	0	0.00	12	22.42	22.60	-12	5,841	-0.21%
2019/04/09	14	22.31	4	22.33	22.55	10	5,826	0.17%
2019/04/08	5	21.70	7	21.92	22.15	-2	5,717	-0.03%
2019/04/03	2	21.50	11	21.57	21.55	-9	5,634	-0.16%
2019/04/02	0	0.00	18	21.44	21.55	-18	5,588	-0.32%
2019/04/01	9	21.14	2	21.20	21.20	7	5,614	0.12%
2019/03/29	5	20.90	4	20.98	21.00	1	5,504	0.02%
2019/03/27	0	0.00	2	20.30	20.30	-2	5,519	-0.04%
2019/03/21	0	0.00	5	20.05	20.05	-5	5,699	-0.09%
2019/03/20	0	0.00	10	20.00	20.00	-10	5,729	-0.17%
2019/03/15	0	0.00	12	20.25	20.25	-12	5,759	-0.21%
2019/03/14	0	0.00	2	20.23	20.15	-2	5,749	-0.03%
2019/03/13	0	0.00	4	20.10	20.00	-4	5,871	-0.07%
2019/03/12	2	19.85	0	0.00	19.85	2	5,916	0.03%
2019/03/11	10	19.90	7	20.01	20.05	3	6,198	0.05%
2019/03/08	9	19.21	1	19.40	19.60	8	6,651	0.12%
2019/03/07	0	0.00	1	19.45	19.40	-1	9,494	-0.01%
2019/03/05	1	19.30	0	0.00	19.35	1	9,894	0.01%
2019/02/27	1	19.20	0	0.00	19.05	1	10,206	0.01%
2019/02/26	2	19.10	3	19.15	19.20	-1	10,198	-0.01%
2019/02/25	4	19.24	0	0.00	19.20	4	10,224	0.04%
2019/02/22	11	19.62	0	0.00	19.65	11	10,198	0.11%
2019/02/20	9	19.43	12	19.45	19.50	-3	9,997	-0.03%
2019/02/19	0	0.00	1	19.05	19.05	-1	9,940	-0.01%
2019/02/15	1	18.55	0	0.00	18.55	1	10,382	0.01%
2019/02/14	1	18.45	0	0.00	18.50	1	10,447	0.01%
2019/02/13	4	18.53	0	0.00	18.50	4	10,465	0.04%
2019/01/30	2	18.55	0	0.00	18.55	2	10,478	0.02%
2019/01/29	3	18.38	0	0.00	18.45	3	10,454	0.03%
2019/01/28	10	18.80	0	0.00	18.85	10	10,428	0.10%
2019/01/23	0	0.00	5	18.35	18.35	-5	10,436	-0.05%
2019/01/22	0	0.00	1	18.30	18.30	-1	10,490	-0.01%
2019/01/21	0	0.00	1	18.30	18.35	-1	10,524	-0.01%
2019/01/18	1	18.15	0.4	18.15	18.15	0.6	10,518	0.01%
2019/01/16	1	18.10	1	18.10	18.10	0	10,548	0.00%
2019/01/11	1	17.90	1	17.90	17.90	0	10,525	0.00%
2019/01/08	0	0.00	1	17.35	17.20	-1	10,457	-0.01%
2019/01/07	9	17.08	0	0.00	17.00	9	10,448	0.09%
2019/01/03	0	0.00	1	17.30	17.25	-1	10,341	-0.01%
2018/12/27	0	0.00	1	17.65	17.55	-1	10,324	-0.01%
2018/12/26	1	17.55	1	17.30	17.30	0	10,310	0.00%
2018/12/25	3	17.55	0	0.00	17.65	3	10,308	0.03%
2018/12/24	1	18.10	2	18.03	17.95	-1	10,296	-0.01%
2018/12/20	0	0.00	2	17.40	17.45	-2	10,142	-0.02%
2018/12/19	6	17.69	0	0.00	17.75	6	10,103	0.06%
2018/12/18	4	17.83	0	0.00	17.70	4	10,088	0.04%
2018/12/17	0	0.00	2	18.40	18.15	-2	10,055	-0.02%
2018/12/14	2	18.25	1	18.15	18.35	1	9,991	0.01%
2018/12/13	1	17.95	0	0.00	17.95	1	9,905	0.01%
2018/12/12	0	0.00	1	18.10	18.05	-1	9,866	-0.01%
2018/12/10	1	17.85	0	0.00	17.85	1	9,858	0.01%
2018/12/07	1	18.15	0	0.00	18.25	1	9,809	0.01%
2018/12/05	0	0.00	5	18.65	18.65	-5	9,583	-0.05%
2018/12/04	12	18.66	1	19.00	18.75	11	9,494	0.12%
2018/12/03	0	0.00	4	18.11	18.15	-4	9,161	-0.04%
2018/11/30	3	17.45	2	17.60	17.15	1	8,612	0.01%
2018/11/29	3	17.02	0	0.00	17.05	3	5,741	0.05%
2018/11/27	1	16.85	0	0.00	16.80	1	5,275	0.02%
2018/11/26	1	16.90	1	17.20	16.95	0	5,161	0.00%
2018/11/23	3	16.98	0	0.00	16.95	3	5,008	0.06%
2018/11/21	2	17.00	0	0.00	17.00	2	4,906	0.04%
2018/11/20	9	17.11	0	0.00	17.20	9	4,843	0.19%
2018/11/16	2	17.10	27	16.90	17.05	-25	4,703	-0.53%
2018/11/14	4	16.98	3	17.05	16.95	1	4,321	0.02%
2018/11/09	1	18.05	1	17.85	17.95	0	3,901	0.00%
2018/11/07	0	0.00	1	18.40	18.40	-1	3,855	-0.03%
2018/11/06	0	0.00	1	18.15	18.15	-1	3,850	-0.03%
2018/11/01	27	18.20	0	0.00	18.15	27	3,770	0.72%
2018/10/31	1	18.05	1	18.25	17.75	0	3,742	0.00%
2018/10/29	1	17.55	0	0.00	17.50	1	3,674	0.03%
2018/10/22	0	0.00	1	18.25	18.60	-1	3,560	-0.03%
2018/10/19	1	18.15	0	0.00	18.30	1	3,535	0.03%
2018/10/18	4	18.28	0	0.00	18.35	4	3,458	0.12%
2018/10/16	1	18.65	0	0.00	18.75	1	3,300	0.03%
2018/10/15	3	19.00	0	0.00	18.95	3	3,218	0.09%
2018/10/12	12	19.29	2	19.75	19.75	10	3,103	0.32%
2018/10/09	2	21.25	0	0.00	21.10	2	2,922	0.07%
2018/10/05	1	21.20	0	0.00	21.20	1	2,908	0.03%
2018/10/04	4	21.91	0	0.00	21.75	4	2,867	0.14%
2018/10/02	1	22.30	2	22.50	22.35	-1	2,831	-0.04%
2018/10/01	3	22.40	1	22.60	22.50	2	2,798	0.07%
2018/09/25	0	0.00	2	22.00	22.05	-2	2,793	-0.07%
2018/09/20	0	0.00	3	21.78	21.65	-3	2,753	-0.11%
2018/09/14	1	21.15	0	0.00	21.10	1	2,788	0.04%
2018/09/07	2	21.60	0	0.00	21.50	2	3,078	0.06%
2018/08/31	0	0.00	10	22.20	22.50	-10	3,148	-0.32%
2018/08/30	0	0.00	3	22.08	22.30	-3	3,122	-0.10%
2018/08/23	0	0.00	3	22.08	22.00	-3	3,291	-0.09%
2018/08/14	1	21.55	0	0.00	21.50	1	3,268	0.03%
2018/08/13	2	21.38	0	0.00	21.60	2	3,262	0.06%
2018/08/10	2	21.80	0	0.00	21.80	2	3,207	0.06%
2018/08/09	0	0.00	2	22.20	22.00	-2	3,205	-0.06%
2018/08/06	1	22.00	0	0.00	22.15	1	3,206	0.03%
2018/08/03	3	21.95	0	0.00	22.15	3	3,181	0.09%
2018/08/02	2	22.30	0	0.00	22.05	2	3,149	0.06%
2018/08/01	2	22.00	0	0.00	22.30	2	3,105	0.06%
2018/07/31	4	22.21	0	0.00	22.35	4	3,060	0.13%
2018/07/25	2	22.28	0	0.00	22.25	2	3,046	0.07%
2018/07/23	0	0.00	1	22.45	22.45	-1	3,053	-0.03%
2018/07/19	1	22.25	0	0.00	22.15	1	3,090	0.03%
2018/07/17	0	0.00	1	22.35	22.40	-1	3,095	-0.03%
2018/07/11	2	21.70	0	0.00	21.80	2	3,163	0.06%
2018/06/28	1	22.80	0	0.00	22.80	1	3,583	0.03%
2018/06/26	1	23.05	10	22.85	23.00	-9	3,722	-0.24%
2018/06/25	7	23.15	0	0.00	23.15	7	3,759	0.19%
2018/06/19	6	23.48	5	23.65	23.40	1	3,791	0.03%
2018/06/15	3	23.85	0	0.00	23.85	3	3,763	0.08%
2018/06/14	1	24.00	0	0.00	23.95	1	3,757	0.03%
2018/06/08	0	0.00	10	24.15	24.20	-10	4,337	-0.23%
2018/06/07	5	24.25	0	0.00	24.30	5	4,329	0.12%
2018/06/06	8	24.14	0	0.00	24.20	8	4,299	0.19%
2018/06/04	0	0.00	10.5	24.20	24.20	-10.5	4,277	-0.25%
2018/06/01	2	24.10	0	0.00	24.15	2	4,264	0.05%
2018/05/31	2	24.05	0	0.00	24.15	2	4,203	0.05%
2018/05/28	3	24.13	0	0.00	24.10	3	4,005	0.07%
2018/05/24	0	0.00	10	24.35	24.50	-10	3,955	-0.25%
2018/05/22	2	24.70	0	0.00	24.55	2	3,916	0.05%
2018/05/17	1	24.65	0	0.00	24.45	1	4,026	0.02%
2018/05/16	10	24.95	2	24.90	24.50	8	4,019	0.20%
2018/05/15	0	0.00	1	24.65	24.65	-1	4,029	-0.02%
2018/05/14	0	0.00	7	24.30	24.35	-7	4,086	-0.17%
2018/05/09	1	24.10	0	0.00	24.05	1	4,070	0.02%
2018/04/27	0	0.00	0.1	24.15	24.15	-0.1	4,083	0.00%
2018/04/26	0	0.00	1	24.15	24.10	-1	4,097	-0.02%
2018/04/24	10	24.30	0	0.00	24.15	10	4,068	0.25%
2018/04/23	0	0.00	3	24.45	24.60	-3	4,080	-0.07%
2018/04/20	0.1	24.50	0	0.00	24.50	0.1	4,062	0.00%
2018/04/19	0	0.00	4	24.50	24.50	-4	4,028	-0.10%
2018/04/18	5	24.49	4	24.48	24.45	1	4,001	0.02%
2018/04/13	2	24.58	2	24.85	24.45	0	3,877	0.00%
2018/04/12	0	0.00	1	24.85	24.90	-1	3,832	-0.03%
2018/04/11	0	0.00	3	24.62	24.75	-3	3,783	-0.08%
2018/04/10	7	24.45	0	0.00	24.45	7	3,743	0.19%
2018/04/09	16	25.24	6	24.78	24.95	10	3,652	0.27%
2018/03/31	0	24.65	0	0.00	24.55	0	3,424	0.00%
2018/03/30	1	24.90	3	24.70	24.70	-2	3,409	-0.06%
2018/03/29	5	24.05	0	0.00	24.05	5	3,255	0.15%
2018/03/28	2	24.00	0	0.00	24.05	2	3,177	0.06%
2018/03/26	2	24.03	0	0.00	24.25	2	3,083	0.06%
2018/03/23	0	0.00	21	24.05	24.00	-21	3,044	-0.69%
2018/03/22	15	24.52	0	0.00	24.50	15	2,866	0.52%
2018/03/21	1	24.70	0	0.00	24.45	1	2,844	0.04%
2018/03/20	2	24.50	0	0.00	24.55	2	2,875	0.07%
2018/03/19	28	24.47	1	24.90	24.45	27	2,830	0.95%
2018/03/16	5	25.06	0	0.00	24.65	5	2,602	0.19%
2018/03/15	2	26.15	1	26.30	25.90	1	2,326	0.04%
2018/03/14	2	26.55	0.4	26.40	26.40	1.6	2,281	0.07%
2018/03/12	1	27.05	0	0.00	27.05	1	2,261	0.04%
2018/03/08	2	26.20	0	0.00	26.35	2	2,263	0.09%
2018/03/07	2	25.75	0	25.80	25.80	2	2,258	0.09%
2018/03/05	0	0.00	0.2	25.90	26.00	-0.2	2,383	-0.01%
2018/03/02	2	25.80	0	0.00	26.05	2	2,386	0.08%
2018/02/21	0	0.00	7	25.88	26.90	-7	2,384	-0.29%
2018/02/07	1	25.50	1	25.95	25.95	0	2,298	0.00%
2018/02/06	1	26.70	0	0.00	25.00	1	2,232	0.04%
2018/01/31	1	28.05	0	0.00	28.10	1	2,140	0.05%
2018/01/29	2	28.68	0	0.00	28.85	2	2,096	0.10%
2018/01/26	0	0.00	1	29.05	29.10	-1	2,090	-0.05%
2018/01/24	0	0.00	1	28.70	28.95	-1	2,053	-0.05%
2018/01/22	0	0.00	1	28.90	28.90	-1	2,095	-0.05%
2018/01/19	2	28.60	0	0.00	28.80	2	2,079	0.10%
2018/01/18	0	0.00	1	29.00	28.95	-1	2,068	-0.05%
2018/01/17	1	28.55	6	28.73	29.00	-5	2,063	-0.24%
2018/01/12	3	28.40	9	28.43	28.35	-6	2,059	-0.29%
2018/01/11	0	0.00	4	28.20	28.45	-4	2,084	-0.19%
2018/01/10	1	28.60	0	0.00	28.70	1	2,129	0.05%
2018/01/09	0	0.00	2.1	28.80	28.80	-2.1	2,156	-0.10%
2018/01/08	0	0.00	1	28.60	28.60	-1	2,189	-0.05%
2018/01/02	0	0.00	1	28.55	28.55	-1	2,297	-0.04%