正隆 (1904)-永豐金-萬盛券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.20
漲跌
▲0.10
漲幅
+0.34%
成交量
373張
產業
上市造紙類股
646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

正隆 (1904)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	29.20	0	0.00	29.10	0	897	0.00%
2024/05/02	0	0.00	1	29.20	29.30	-1	893	-0.11%
2024/04/29	1	29.20	1	29.10	29.40	0	890	0.00%
2024/04/25	0	0.00	8	29.25	29.00	-8	871	-0.92%
2024/04/23	0	29.25	0	0.00	29.20	0	878	0.00%
2024/04/22	5	28.95	1	29.25	29.10	4	868	0.46%
2024/04/19	5	28.62	1	28.80	28.20	4	844	0.47%
2024/04/16	0	28.60	4	28.40	28.35	-4	821	-0.49%
2024/04/12	4	29.00	0	0.00	28.95	4	787	0.51%
2024/04/11	0.2	29.20	0	0.00	29.05	0.2	784	0.03%
2024/04/10	1	29.40	1	29.45	29.30	0	780	-0.01%
2024/04/09	10	29.25	0	29.20	29.20	10	769	1.30%
2024/03/28	0	29.29	5	29.25	29.30	-5	705	-0.71%
2024/03/26	0	29.13	0	0.00	29.00	0	691	0.00%
2024/03/25	0.2	29.10	1	29.05	29.10	-0.8	693	-0.11%
2024/03/22	2	29.10	0	0.00	29.10	2	695	0.29%
2024/03/21	1	29.20	1	29.15	29.25	0	735	0.00%
2024/03/20	0	29.05	0	0.00	28.95	0	752	0.00%
2024/03/19	1	28.90	0	29.00	28.95	1	756	0.13%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/15	0	29.00	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	2	28.75	28.85	-2	762	-0.26%
2024/03/13	1	28.70	2	28.70	28.85	-1	762	-0.13%
2024/03/12	0	28.70	0	0.00	28.80	0	752	0.00%
2024/03/11	0	28.63	0	28.68	28.55	0	750	0.00%
2024/03/08	1	28.55	3	28.55	28.55	-2	750	-0.27%
2024/03/07	1	28.80	0	28.85	28.70	1	762	0.13%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/05	0	29.14	0	29.00	28.85	0	763	0.00%
2024/03/04	0.1	29.24	0	0.00	29.05	0.1	760	0.02%
2024/03/01	0	0.00	0	29.00	29.00	0	753	0.00%
2024/02/29	1	29.00	0	0.00	29.00	1	756	0.14%
2024/02/26	0	29.12	0	0.00	29.00	0	757	0.00%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/22	3	29.20	0	0.00	29.15	3	768	0.39%
2024/02/20	4	29.21	0	0.00	29.10	4	777	0.51%
2024/02/16	0	29.20	1	29.20	29.20	-1	825	-0.12%
2024/02/15	0	0.00	0	28.85	28.80	0	821	0.00%
2024/02/05	2	28.78	0	0.00	28.75	2	817	0.24%
2024/01/31	0.1	28.95	0	0.00	28.85	0.1	813	0.01%
2024/01/30	1	28.90	0	29.10	28.85	1	811	0.12%
2024/01/26	2	29.00	0	0.00	28.85	2	819	0.24%
2024/01/18	1	28.75	0	0.00	28.70	1	825	0.12%
2024/01/17	0	0.00	1	28.75	28.85	-1	830	-0.12%
2024/01/12	1	29.30	0	0.00	29.30	1	826	0.12%
2024/01/10	0	0.00	0.1	29.15	29.10	-0.1	922	-0.01%
2024/01/08	0	29.65	0	0.00	29.40	0	993	0.00%
2024/01/05	0	0.00	1	29.35	29.40	-1	1,031	-0.10%
2024/01/03	1	29.20	6	29.25	29.25	-5	1,064	-0.47%
2023/12/25	2	29.55	0	0.00	29.50	2	1,130	0.18%
2023/12/21	0	0.00	0.2	30.08	29.95	-0.2	1,152	-0.02%
2023/12/15	5	30.20	0.1	30.00	30.10	4.9	1,167	0.42%
2023/12/14	0	0.00	1	29.95	29.80	-1	1,160	-0.09%
2023/12/12	0	0.00	0.1	29.65	29.55	-0.1	1,186	0.00%
2023/12/01	0	0.00	1.2	29.79	29.80	-1.2	1,246	-0.09%
2023/11/30	0	29.75	1	29.75	29.75	-1	1,250	-0.08%
2023/11/28	2.1	29.58	0	0.00	29.60	2.1	1,294	0.16%
2023/11/27	1	29.55	0	0.00	29.45	1	1,361	0.07%
2023/11/15	0	0.00	2	29.70	29.70	-2	1,549	-0.13%
2023/11/14	0	28.95	0	0.00	29.00	0	1,557	0.00%
2023/11/13	0	28.90	0	0.00	28.95	0	1,587	0.00%
2023/11/10	0.1	29.00	1	29.10	28.90	-0.9	1,615	-0.06%
2023/11/03	1	28.65	2	28.60	28.60	-1	1,894	-0.05%
2023/10/24	0	0.00	2	28.90	28.85	-2	3,296	-0.06%
2023/10/23	0	0.00	0	28.70	28.70	0	3,337	0.00%
2023/10/19	1	28.50	0.2	28.70	28.40	0.8	3,462	0.02%
2023/10/18	1	28.30	1	28.35	29.10	0	3,477	0.00%
2023/10/17	0	28.60	0	0.00	28.45	0	3,449	0.00%
2023/10/11	0	0.00	1	28.30	28.35	-1	3,460	-0.03%
2023/10/02	0	0.00	6	28.40	28.40	-6	3,636	-0.16%
2023/09/28	2	28.50	0	0.00	28.65	2	3,764	0.05%
2023/09/27	0.1	28.55	0	0.00	28.50	0.1	3,785	0.00%
2023/09/26	0	28.40	0	0.00	28.30	0	3,857	0.00%
2023/09/25	2	28.50	0	0.00	28.60	2	3,952	0.05%
2023/09/22	0	0.00	1.3	28.18	28.30	-1.3	4,009	-0.03%
2023/09/21	1	28.20	1	28.05	28.10	0	4,143	0.00%
2023/09/19	0	0.00	0	28.40	28.40	0	4,374	0.00%
2023/09/18	3	28.35	0	0.00	28.45	3	4,875	0.06%
2023/09/15	0	28.30	0	0.00	28.20	0	4,950	0.00%
2023/09/14	0	0.00	3	28.47	28.40	-3	4,951	-0.06%
2023/09/13	0.1	28.35	1	28.45	28.45	-1	4,960	-0.02%
2023/09/08	0	0.00	1	28.10	28.05	-1	5,045	-0.02%
2023/09/07	0	28.15	0	0.00	28.15	0	5,102	0.00%
2023/09/06	2	28.25	0	0.00	28.15	2	5,151	0.04%
2023/09/01	0.1	28.65	0	0.00	28.55	0.1	5,273	0.00%
2023/08/31	6	28.63	1	28.55	28.55	5	5,389	0.09%
2023/08/30	6	27.98	5	27.85	28.00	1	5,419	0.02%
2023/08/29	0.3	27.89	0	0.00	27.85	0.3	5,593	0.00%
2023/08/28	0.1	27.60	0	0.00	27.50	0.1	5,850	0.00%
2023/08/25	2	27.85	0	0.00	27.95	2	5,804	0.03%
2023/08/24	0.1	28.05	3	27.85	27.85	-2.9	5,797	-0.05%
2023/08/22	0.1	28.34	0	0.00	28.05	0.1	5,809	0.00%
2023/08/21	0	0.00	10	28.45	28.45	-10	5,812	-0.17%
2023/08/18	2	28.25	25	28.30	28.35	-23	5,850	-0.39%
2023/08/17	0	28.90	0	0.00	28.80	0	5,935	0.00%
2023/08/16	9	28.83	18	28.59	28.90	-9	5,938	-0.15%
2023/08/15	6	29.33	8	29.28	29.10	-2	5,950	-0.03%
2023/08/14	1.1	29.25	2	29.23	29.00	-0.9	6,008	-0.01%
2023/08/11	2.1	29.98	2	29.90	30.00	0.1	6,008	0.00%
2023/08/10	3.2	30.85	1.1	31.15	30.45	2.1	5,968	0.03%
2023/08/09	1.1	32.26	2.1	32.36	32.45	-1	5,861	-0.02%
2023/08/08	8	33.25	13	32.73	32.70	-5	5,843	-0.09%
2023/08/07	18	33.68	10	34.53	33.45	8	5,843	0.14%
2023/08/04	1	34.75	0	0.00	34.40	1	5,757	0.02%
2023/08/02	10	34.41	11.1	34.69	34.00	-1.1	5,938	-0.02%
2023/08/01	14	34.51	6	33.91	33.90	8	5,847	0.14%
2023/07/31	45	34.96	46	34.83	34.55	-1	5,939	-0.02%
2023/07/28	38	34.34	10	35.50	34.10	28	6,126	0.46%
2023/07/27	15	33.94	18.8	34.43	35.00	-3.8	5,983	-0.06%
2023/07/26	0	0.00	2	33.20	33.15	-2	5,634	-0.04%
2023/07/24	11	32.69	11	32.76	32.75	0	5,693	0.00%
2023/07/21	4	32.40	2	33.00	32.25	2	5,906	0.03%
2023/07/20	6	32.58	6	32.65	32.80	0	6,338	0.00%
2023/07/19	0.1	32.34	0	0.00	31.90	0.1	6,847	0.00%
2023/07/18	0	0.00	0.1	32.45	32.05	-0.1	7,263	0.00%
2023/07/17	2	32.72	1	32.75	32.75	1	7,430	0.01%
2023/07/14	1	32.25	0	0.00	32.40	1	7,402	0.01%
2023/07/13	2	32.35	1	31.90	31.90	1	7,373	0.01%
2023/07/11	3.1	32.74	0	0.00	32.80	3.1	7,286	0.04%
2023/07/10	6	32.61	1	33.00	32.80	5	7,266	0.07%
2023/07/07	2.2	33.17	7	32.95	33.30	-4.8	7,228	-0.07%
2023/07/06	0.5	34.25	1	34.50	34.00	-0.5	7,151	-0.01%
2023/07/05	0.1	34.00	1.1	34.39	34.05	-1	7,034	-0.01%
2023/07/04	12	33.87	4	33.88	33.80	8	6,972	0.11%
2023/07/03	4	34.40	2.4	34.01	34.20	1.6	6,895	0.02%
2023/06/30	4.1	34.08	0	0.00	34.05	4.1	6,789	0.06%
2023/06/29	0.2	33.95	16	33.94	34.25	-15.8	6,717	-0.24%
2023/06/28	1	33.55	10.1	33.35	33.15	-9.1	6,563	-0.14%
2023/06/27	5	33.69	22.1	33.87	33.80	-17.1	6,491	-0.26%
2023/06/26	41.1	34.52	31.3	34.67	34.75	9.8	6,287	0.16%
2023/06/21	1.2	33.29	62	33.22	33.30	-60.8	5,768	-1.05%
2023/06/19	60	32.55	0	0.00	32.55	60	5,652	1.06%
2023/06/16	0	0.00	0	32.50	32.35	0	5,636	0.00%
2023/06/15	3	32.15	1	32.20	32.30	2	5,582	0.04%
2023/06/14	4	32.68	0	0.00	32.55	4	5,558	0.07%
2023/06/13	1	32.45	0.1	32.80	32.90	0.9	5,535	0.02%
2023/06/12	2	33.03	0	33.45	33.20	2	5,483	0.04%
2023/06/09	0	33.50	0	0.00	33.80	0	5,424	0.00%
2023/06/08	1	33.40	2	33.38	33.25	-1	5,374	-0.02%
2023/06/07	0	33.69	0	0.00	33.80	0	5,307	0.00%
2023/06/06	5	33.69	9.2	33.55	33.55	-4.2	5,261	-0.08%
2023/06/05	9	33.89	7.2	33.35	33.75	1.8	5,124	0.04%
2023/06/02	7	33.39	16	33.69	33.25	-9	5,014	-0.18%
2023/06/01	9.2	33.37	8	33.49	33.50	1.2	4,830	0.02%
2023/05/31	0	32.00	0.1	31.90	31.75	-0.1	4,534	0.00%
2023/05/30	2	31.82	0	0.00	31.75	2	4,521	0.04%
2023/05/29	1	32.35	2	31.85	31.95	-1	4,522	-0.02%
2023/05/26	13	31.77	3	31.45	31.60	10	4,497	0.22%
2023/05/25	0	0.00	5.5	32.58	32.20	-5.5	4,449	-0.12%
2023/05/24	2	32.40	0	0.00	32.45	2	4,428	0.05%
2023/05/23	8	32.58	15	32.58	32.60	-7	4,365	-0.16%
2023/05/22	0	0.00	0	31.40	31.75	0	4,229	0.00%
2023/05/19	13	31.51	52	31.44	31.35	-39	4,193	-0.93%
2023/05/18	1.5	31.95	1	32.10	31.85	0.5	4,149	0.01%
2023/05/17	2	31.78	0	0.00	31.80	2	4,074	0.05%
2023/05/16	0	0.00	1	31.55	31.70	-1	4,032	-0.02%
2023/05/15	0	0.00	0	31.60	31.45	0	4,024	0.00%
2023/05/12	2	31.60	4	31.83	32.05	-2	4,013	-0.05%
2023/05/11	2	31.60	4	31.83	31.75	-2	4,001	-0.05%
2023/05/10	0	32.35	2	32.45	32.40	-2	3,948	-0.05%
2023/05/09	5	33.91	14	33.51	33.20	-9	3,911	-0.23%
2023/05/08	9	33.51	9	33.80	33.50	0	3,665	0.00%
2023/05/05	2	33.05	2	33.38	33.10	0	3,594	0.00%
2023/05/04	7.1	32.68	9	33.26	33.65	-1.9	3,437	-0.06%
2023/05/03	2	32.75	4	32.51	32.10	-2	3,116	-0.06%
2023/05/02	0	31.60	3.2	31.86	32.00	-3.2	2,986	-0.11%
2023/04/28	1	31.65	28	31.33	31.30	-27	2,919	-0.92%
2023/04/27	9	31.23	1	31.20	31.35	8	2,866	0.28%
2023/04/26	71	32.61	71	32.20	32.00	0	2,767	0.00%
2023/04/25	43.2	32.15	38.3	32.42	32.35	4.9	2,461	0.20%
2023/04/24	65.7	31.93	16	31.84	32.50	49.7	2,003	2.48%
2023/04/21	50.2	31.26	31	30.10	30.40	19.2	1,446	1.33%
2023/04/20	15	30.20	5	30.00	29.45	10	1,034	0.96%
2023/04/19	1	28.25	0	28.65	28.40	1	843	0.12%
2023/04/18	0.1	28.95	1	28.85	28.75	-0.9	845	-0.11%
2023/04/13	0	0.00	2	28.80	28.75	-2	854	-0.23%
2023/04/12	0	0.00	5.5	28.65	28.80	-5.5	846	-0.65%
2023/04/10	2	28.58	0.5	28.65	28.45	1.5	832	0.18%
2023/04/07	0	28.50	0	0.00	28.75	0	801	0.00%
2023/04/06	2	28.40	1	28.55	28.60	1	789	0.13%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	3	28.17	1	28.00	28.10	2	777	0.26%
2023/03/29	0	28.44	0	0.00	28.25	0	776	0.00%
2023/03/28	2.1	28.20	0	0.00	28.30	2.1	779	0.26%
2023/03/27	0	28.30	0	28.30	28.20	0	780	0.00%
2023/03/24	0	28.23	0	0.00	28.00	0	798	0.00%
2023/03/23	0	28.03	0	0.00	28.00	0	797	0.00%
2023/03/22	1	27.85	0	0.00	27.85	1	796	0.13%
2023/03/21	1	27.65	0	0.00	27.80	1	794	0.13%
2023/03/20	0	27.49	0	0.00	27.45	0	791	0.00%
2023/03/17	1	27.40	0	0.00	27.15	1	786	0.13%
2023/03/16	3.3	27.73	0	0.00	27.60	3.3	751	0.44%
2023/03/15	0	28.80	0	0.00	28.40	0	733	0.00%
2023/03/14	0	28.88	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.85	0	28.75	28.80	0	755	-0.01%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.08	0	0.00	29.10	0	776	0.00%
2023/03/07	0	28.96	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	1	28.70	0	0.00	28.75	1	762	0.13%
2023/03/02	0	28.80	0	0.00	28.75	0	764	0.00%
2023/03/01	2	28.65	0	0.00	28.70	2	774	0.26%
2023/02/24	0	28.71	0	28.75	28.85	0	772	0.00%
2023/02/23	0	28.70	0.2	28.70	28.60	-0.2	778	-0.02%
2023/02/22	0	28.60	0	0.00	28.60	0	794	0.00%
2023/02/21	1	28.70	0	0.00	28.70	1	800	0.12%
2023/02/20	0	28.73	0	0.00	28.65	0	811	0.00%
2023/02/17	0.1	28.80	0	0.00	28.60	0.1	821	0.01%
2023/02/16	0	28.65	0.1	28.55	28.55	-0.1	834	-0.01%
2023/02/15	0.5	28.60	0	0.00	28.45	0.5	842	0.06%
2023/02/14	0	0.00	0.1	28.65	28.65	-0.1	845	-0.01%
2023/02/13	0	28.65	0	0.00	28.55	0	847	0.00%
2023/02/10	0.1	28.80	0	0.00	28.80	0.1	837	0.01%
2023/02/08	0.1	29.05	0	0.00	29.05	0.1	821	0.01%
2023/02/07	0.1	29.00	0	0.00	29.10	0.1	808	0.01%
2023/02/06	0	28.62	0	29.00	28.60	0	785	0.00%
2023/02/02	0	28.85	1	28.85	29.00	-1	773	-0.13%
2023/01/31	0	0.00	0.5	28.90	29.10	-0.5	757	-0.07%
2023/01/30	1	28.65	0	0.00	28.85	1	744	0.14%
2023/01/11	0	28.11	0	0.00	28.30	0	725	0.00%
2023/01/10	0.6	28.45	0	0.00	28.40	0.6	724	0.08%
2023/01/09	0	0.00	2	27.70	27.95	-2	693	-0.29%
2023/01/06	0	0.00	0.1	27.70	27.60	-0.1	688	-0.01%
2023/01/05	2	27.63	0	0.00	27.65	2	702	0.28%
2022/12/30	3	27.40	0	0.00	27.35	3	701	0.43%
2022/12/27	0	0.00	4	27.25	27.25	-4	704	-0.57%
2022/12/20	0	0.00	2	27.20	27.35	-2	724	-0.28%
2022/12/19	0	0.00	10	27.40	27.40	-10	731	-1.37%
2022/12/12	0.3	27.65	1	27.75	27.80	-0.8	708	-0.11%
2022/12/08	2	27.60	0	0.00	27.70	2	725	0.28%
2022/12/06	2	27.45	0	0.00	27.45	2	734	0.27%
2022/12/05	0.1	27.80	0	0.00	27.90	0.1	732	0.01%
2022/12/01	1	27.40	0	0.00	27.50	1	726	0.14%
2022/11/25	0	0.00	1	27.30	27.25	-1	724	-0.14%
2022/11/22	0	27.25	0	0.00	27.15	0	734	0.00%
2022/11/16	0.1	27.20	0	0.00	26.80	0.1	732	0.01%
2022/11/14	0	0.00	1	27.20	27.15	-1	826	-0.12%
2022/11/11	1	26.90	0	0.00	27.00	1	814	0.12%
2022/11/10	10	26.80	0	0.00	27.00	10	808	1.24%
2022/11/04	0	26.35	0	0.00	26.45	0	843	0.00%
2022/11/03	0	0.00	5	26.20	26.15	-5	855	-0.58%
2022/10/28	5	26.15	2	26.10	26.00	3	842	0.36%
2022/10/27	2	26.10	0	0.00	26.10	2	842	0.24%
2022/10/25	0.5	25.70	0	0.00	25.70	0.5	840	0.06%
2022/10/21	0	0.00	1	25.70	25.65	-1	851	-0.12%
2022/10/20	1	25.40	0	0.00	25.75	1	857	0.12%
2022/10/18	0	0.00	11	26.02	26.05	-11	868	-1.27%
2022/10/17	18	25.86	10	25.61	25.95	8	894	0.89%
2022/10/13	1	25.50	0	0.00	25.25	1	910	0.11%
2022/10/12	1	25.85	0	0.00	26.10	1	920	0.11%
2022/10/11	0	0.00	1	26.15	25.90	-1	932	-0.11%
2022/10/06	1	26.60	0	0.00	26.80	1	946	0.11%
2022/10/04	2	26.73	1	26.70	26.70	1	973	0.10%
2022/10/03	0	0.00	0	26.60	26.45	0	983	0.00%
2022/09/28	0	0.00	7	26.30	26.15	-7	1,029	-0.68%
2022/09/21	5	27.45	0	0.00	27.20	5	1,177	0.42%
2022/09/16	0	27.70	0	0.00	27.35	0	1,338	0.00%
2022/09/08	1.1	26.81	0	0.00	27.00	1.1	1,456	0.07%
2022/09/06	0.1	27.20	0	0.00	27.10	0.1	1,506	0.01%
2022/09/02	0	27.80	5	27.80	27.70	-5	1,526	-0.33%
2022/08/31	5	28.27	0	0.00	28.30	5	1,541	0.32%
2022/08/29	1	27.80	0	0.00	27.85	1	1,551	0.07%
2022/08/26	0	0.00	0	28.35	28.30	0	1,549	0.00%
2022/08/25	9	28.15	3	28.25	28.20	6	1,550	0.39%
2022/08/23	0	0.00	1	28.15	28.20	-1	1,591	-0.06%
2022/08/22	10	29.43	3	29.25	28.70	7	1,614	0.43%
2022/08/19	0.1	28.50	0	0.00	28.50	0.1	1,561	0.00%
2022/08/15	0	27.90	0	0.00	28.15	0	1,686	0.00%
2022/08/12	1	27.50	0	0.00	27.60	1	1,707	0.06%
2022/08/09	0	27.10	0	0.00	27.00	0	1,818	0.00%
2022/08/04	0	26.60	0	0.00	26.65	0	1,938	0.00%
2022/08/02	0.2	27.00	0	0.00	26.95	0.2	2,014	0.01%
2022/07/29	0	0.00	1.1	27.09	27.10	-1.1	2,062	-0.05%
2022/07/22	25	26.89	0	0.00	26.85	25	2,230	1.12%
2022/07/21	0	0.00	5	26.25	26.45	-5	2,235	-0.22%
2022/07/18	8	25.40	8	25.30	25.80	0	2,234	0.00%
2022/07/15	0	25.60	0	0.00	25.45	0	2,229	0.00%
2022/07/07	0	0.00	0	25.90	25.90	0	2,197	0.00%
2022/07/06	1	25.70	0	0.00	25.70	1	2,192	0.05%
2022/07/04	0.1	25.25	0	0.00	25.35	0.1	2,161	0.00%
2022/07/01	0	0.00	4	25.75	25.20	-4	2,163	-0.18%
2022/06/30	1	25.70	0	0.00	26.05	1	2,149	0.05%
2022/06/28	1	26.96	0	0.00	27.15	1	2,088	0.05%
2022/06/27	6	29.98	0	0.00	29.95	6	2,026	0.30%
2022/06/24	0	0.00	1	29.64	29.75	-1	1,968	-0.05%
2022/06/22	1	29.70	0	0.00	29.55	1	1,991	0.05%
2022/06/21	0	0.00	1	29.95	29.95	-1	1,965	-0.05%
2022/06/16	0.5	30.30	0	0.00	30.00	0.5	1,884	0.03%
2022/06/15	0.1	29.71	0	0.00	30.05	0.1	1,870	0.00%
2022/06/14	0	29.75	0	0.00	29.60	0	1,862	0.00%
2022/06/13	0.5	29.65	0	0.00	29.55	0.5	1,862	0.03%
2022/06/10	0	30.20	0	0.00	30.15	0	1,860	0.00%
2022/06/08	0	30.15	0	0.00	30.05	0	1,848	0.00%
2022/06/07	0	0.00	1	29.95	29.95	-1	1,851	-0.05%
2022/06/06	1	30.00	9	29.96	30.00	-8	1,854	-0.43%
2022/06/02	0	0.00	0	30.15	30.00	0	1,886	0.00%
2022/05/31	2	30.00	0	0.00	30.00	2	1,889	0.11%
2022/05/30	1	29.90	0	0.00	30.05	1	1,865	0.05%
2022/05/27	2	29.48	0	0.00	29.55	2	1,831	0.11%
2022/05/26	0	29.70	0	0.00	29.65	0	1,795	0.00%
2022/05/24	1	30.10	0	0.00	29.95	1	1,731	0.06%
2022/05/20	2	29.88	0	0.00	29.95	2	1,721	0.12%
2022/05/19	0.1	29.65	1.8	29.46	29.60	-1.7	1,700	-0.10%
2022/05/18	1	30.10	0	0.00	30.40	1	1,637	0.06%
2022/05/17	0	0.00	8	30.20	30.20	-8	1,611	-0.50%
2022/05/16	0	30.60	0	0.00	30.15	0	1,613	0.00%
2022/05/12	0	0.00	6	30.79	30.40	-6	1,621	-0.37%
2022/05/11	2	32.00	2	32.00	31.85	0	1,591	0.00%
2022/05/10	3.8	32.78	0	0.00	32.50	3.8	1,614	0.23%
2022/05/09	1	32.75	1	32.50	32.75	0	1,608	0.00%
2022/05/03	2	34.70	2	34.20	33.70	0	1,594	0.00%
2022/04/28	1	33.45	0	0.00	33.50	1	1,476	0.07%
2022/04/27	1	33.45	3	33.58	33.40	-2	1,473	-0.14%
2022/04/26	0.3	34.10	0	0.00	34.10	0.3	1,452	0.02%
2022/04/25	0	34.50	2	34.50	34.25	-2	1,466	-0.14%
2022/04/22	3.1	34.92	1	34.95	34.95	2.1	1,466	0.14%
2022/04/21	0.3	34.45	1	34.75	34.65	-0.7	1,488	-0.05%
2022/04/20	1	34.55	0	0.00	34.45	1	1,545	0.06%
2022/04/19	0	34.55	0	0.00	34.50	0	1,548	0.00%
2022/04/15	2	34.60	0	0.00	34.65	2	1,599	0.13%
2022/04/14	0.2	34.70	0	0.00	34.65	0.2	1,636	0.01%
2022/04/13	0	34.35	0	0.00	34.40	0	1,681	0.00%
2022/04/12	0	0.00	0	34.15	34.15	0	1,742	0.00%
2022/04/11	0	34.20	0	0.00	34.10	0	1,781	0.00%
2022/04/07	0.1	34.86	0	0.00	34.60	0.1	1,808	0.00%
2022/04/06	1	34.60	0	35.15	34.90	1	1,813	0.06%
2022/04/01	3	34.60	0	0.00	34.60	3	1,846	0.16%
2022/03/30	1	34.45	0	0.00	34.70	1	2,111	0.05%
2022/03/29	0	34.59	0	0.00	34.45	0	2,173	0.00%
2022/03/28	1	34.35	1	34.30	34.40	0	2,183	0.00%
2022/03/25	1	34.50	6	34.65	34.50	-5	2,155	-0.23%
2022/03/24	1.1	34.91	0	0.00	34.85	1.1	2,163	0.05%
2022/03/23	1	35.10	0	0.00	35.10	1	2,177	0.05%
2022/03/22	0	35.15	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	0.00	0	34.90	35.10	0	2,226	0.00%
2022/03/17	0.1	34.70	4	34.60	34.70	-3.9	2,371	-0.16%
2022/03/16	0	34.60	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0	0.00	14	34.00	33.95	-14	2,372	-0.59%
2022/03/10	1	34.40	0	0.00	34.35	1	2,412	0.04%
2022/03/09	1	33.75	1	33.90	33.95	0	2,412	0.00%
2022/03/08	0	34.00	5.2	33.71	33.70	-5.2	2,421	-0.21%
2022/03/07	0	0.00	0.3	35.00	34.35	-0.3	2,401	-0.01%
2022/03/04	0	0.00	12	35.00	34.90	-12	2,409	-0.50%
2022/03/01	0	35.10	0	0.00	34.85	0	2,696	0.00%
2022/02/25	1	34.40	0	0.00	34.40	1	2,711	0.04%
2022/02/24	1	34.60	0	0.00	34.60	1	2,724	0.04%
2022/02/23	1	35.50	0	0.00	35.60	1	2,717	0.04%
2022/02/22	1	35.65	0	35.50	35.40	1	2,787	0.03%
2022/02/21	1	36.20	1	36.15	36.20	0	2,895	0.00%
2022/02/18	0	35.85	0	0.00	35.70	0	2,919	0.00%
2022/02/17	0.1	35.91	0	0.00	35.90	0.1	2,964	0.00%
2022/02/16	0	36.00	2	36.05	36.00	-2	2,975	-0.07%
2022/02/15	1	36.44	1	36.25	36.05	0	2,979	0.00%
2022/02/14	1	36.60	6	36.53	36.50	-5	2,998	-0.17%
2022/02/11	0	36.25	0.1	36.25	36.35	-0.1	3,056	0.00%
2022/02/10	1	36.30	4.6	36.05	36.25	-3.6	3,084	-0.12%
2022/02/09	0	0.00	1.1	35.77	35.85	-1.1	3,082	-0.04%
2022/02/08	1.1	35.63	0	35.20	35.60	1.1	3,060	0.04%
2022/01/26	0	34.10	0	0.00	34.05	0	3,071	0.00%
2022/01/25	0	34.24	3.1	34.25	34.10	-3	3,117	-0.10%
2022/01/24	0.1	34.31	0	0.00	34.35	0.1	3,167	0.00%
2022/01/21	1	34.70	0	0.00	34.55	1	3,216	0.03%
2022/01/19	0.2	34.80	0	0.00	34.60	0.2	3,249	0.01%
2022/01/17	0	0.00	2	35.30	35.30	-2	3,277	-0.06%
2022/01/13	2	36.00	1	35.80	35.85	1	3,297	0.03%
2022/01/07	0	35.00	0	0.00	35.00	0	3,318	0.00%
2022/01/05	2	34.65	0	0.00	34.65	2	3,317	0.06%
2022/01/04	1	34.90	0	0.00	35.05	1	3,280	0.03%
2022/01/03	0	0.00	2	35.08	35.05	-2	3,268	-0.06%
2021/12/29	0	0.00	4	35.45	35.50	-4	3,355	-0.12%
2021/12/28	2.1	35.10	0.3	35.20	35.20	1.8	3,391	0.05%
2021/12/27	4.1	36.12	3.2	36.13	35.60	0.9	3,425	0.03%
2021/12/24	3	35.92	1	35.60	35.90	2	3,417	0.06%
2021/12/23	4	34.96	1.2	35.06	35.05	2.8	3,392	0.08%
2021/12/21	1	33.85	6	34.05	34.10	-5	4,172	-0.12%
2021/12/16	1	33.90	0	0.00	33.70	1	4,925	0.02%
2021/12/15	0	0.00	2	33.95	33.95	-2	4,956	-0.04%
2021/12/14	3	34.33	2.5	35.01	34.00	0.5	4,980	0.01%
2021/12/13	6	33.83	0	0.00	33.60	6	4,850	0.12%
2021/12/09	0.2	34.10	0.5	34.05	34.00	-0.3	4,854	-0.01%
2021/12/03	1	33.90	0	0.00	33.85	1	4,886	0.02%
2021/11/30	2	34.03	1	34.20	34.00	1	4,899	0.02%
2021/11/29	3.1	33.82	2	33.88	34.10	1.1	4,919	0.02%
2021/11/26	5	34.81	5	34.32	34.50	0	4,875	0.00%
2021/11/25	2	35.58	5	35.80	35.70	-3	4,805	-0.06%
2021/11/24	2	34.98	0	0.00	35.50	2	4,774	0.04%
2021/11/23	0.1	35.00	2	35.03	34.85	-1.9	4,774	-0.04%
2021/11/22	6	35.23	1	35.35	35.35	5	4,777	0.10%
2021/11/19	1	35.99	5.1	35.71	35.50	-4.1	4,784	-0.08%
2021/11/18	2.3	36.15	1.2	35.96	36.05	1.1	4,768	0.02%
2021/11/17	3.3	35.42	2	35.40	35.40	1.3	4,669	0.03%
2021/11/16	4	35.28	2	35.00	35.40	2	4,659	0.04%
2021/11/15	1	34.45	1	35.05	35.00	0	4,663	0.00%
2021/11/12	0	0.00	5	34.50	34.50	-5	4,711	-0.11%
2021/11/10	13.3	35.22	5.2	35.05	34.75	8.1	4,828	0.17%
2021/11/09	17	35.00	21	34.99	35.00	-4	4,749	-0.08%
2021/11/08	1	34.90	0.2	34.80	35.15	0.8	4,727	0.02%
2021/11/05	0	0.00	0.1	34.54	34.55	-0.1	4,701	0.00%
2021/11/04	11	34.49	1.1	34.55	34.35	10	4,717	0.21%
2021/11/03	5	34.52	0	0.00	34.65	5	4,720	0.11%
2021/11/02	5.2	34.61	3.3	34.48	34.30	2	4,727	0.04%
2021/11/01	5	34.20	7.1	34.20	34.20	-2.1	4,711	-0.04%
2021/10/29	2	33.72	98.1	33.56	34.00	-96.1	4,713	-2.04%
2021/10/28	73	33.20	0	0.00	33.20	73	4,726	1.54%
2021/10/26	0	33.40	8	33.29	33.35	-8	4,746	-0.17%
2021/10/25	24	33.40	0	0.00	33.60	24	4,738	0.51%
2021/10/22	3	33.65	0	0.00	33.60	3	4,771	0.06%
2021/10/21	0.1	34.10	2	34.25	34.10	-1.9	4,770	-0.04%
2021/10/20	2	34.25	0	0.00	33.95	2	4,901	0.04%
2021/10/19	0	34.40	0	0.00	34.30	0	4,939	0.00%
2021/10/18	3	34.40	2	34.70	34.40	1	5,010	0.02%
2021/10/15	2	34.00	0	34.10	33.90	2	5,076	0.04%
2021/10/14	0.1	33.66	0	0.00	33.95	0.1	5,072	0.00%
2021/10/13	0	0.00	1	33.10	33.10	-1	5,046	-0.02%
2021/10/12	1	33.30	0	0.00	33.30	1	5,039	0.02%
2021/10/08	1	33.95	1	34.00	33.55	0	5,047	0.00%
2021/10/07	3	33.67	0	0.00	34.00	3	5,101	0.06%
2021/10/06	1	33.20	2	33.70	33.20	-1	5,136	-0.02%
2021/10/05	0	0.00	1.2	32.96	33.90	-1.2	5,163	-0.02%
2021/10/04	2	34.38	1	34.35	33.75	1	5,229	0.02%
2021/10/01	2	35.25	1	35.20	34.40	1	5,334	0.02%
2021/09/29	4.3	35.84	3	35.92	35.70	1.3	5,656	0.02%
2021/09/28	111.2	37.40	123.1	37.64	37.20	-11.9	5,623	-0.21%	大買/大賣/
2021/09/27	58	36.40	30.2	35.90	37.50	27.8	5,127	0.54%
2021/09/24	15	35.28	15	35.06	34.10	0	5,231	0.00%
2021/09/23	1	33.85	0	0.00	34.10	1	5,482	0.02%
2021/09/17	1	34.50	0	0.00	34.30	1	5,554	0.02%
2021/09/15	1.1	35.58	0	0.00	35.15	1.1	5,599	0.02%
2021/09/14	0	0.00	20	35.65	35.70	-20	5,717	-0.35%
2021/09/13	0	0.00	1	35.70	35.75	-1	6,089	-0.02%
2021/09/10	5	35.34	0.5	35.55	35.20	4.5	6,292	0.07%
2021/09/09	1	35.70	1.5	35.45	35.70	-0.5	6,319	-0.01%
2021/09/08	2.5	35.42	0	0.00	35.10	2.5	6,382	0.04%
2021/09/06	1	35.50	2	35.35	35.50	-1	6,471	-0.02%
2021/09/03	0	0.00	0.2	36.10	35.90	-0.2	6,703	0.00%
2021/09/02	1	35.90	0.2	36.15	36.10	0.8	6,818	0.01%
2021/09/01	1	36.50	0	36.35	36.05	1	6,932	0.01%
2021/08/31	2.2	35.93	1.7	35.99	36.00	0.5	7,220	0.01%
2021/08/30	1	36.75	0	0.00	36.45	1	8,170	0.01%
2021/08/26	0	0.00	1	36.65	36.65	-1	9,338	-0.01%
2021/08/25	2.1	36.60	0	0.00	36.45	2.1	9,548	0.02%
2021/08/23	1.1	36.61	0	0.00	36.65	1.1	9,552	0.01%
2021/08/20	0.1	36.05	1	35.85	36.05	-0.9	9,568	-0.01%
2021/08/19	2	36.53	31	36.37	35.80	-29	9,595	-0.30%
2021/08/18	30	37.17	2	35.95	36.75	28	9,597	0.29%
2021/08/17	0.2	37.99	0.1	37.95	36.85	0.1	9,597	0.00%
2021/08/16	2.4	40.14	0	0.00	39.65	2.4	9,655	0.02%
2021/08/13	1.2	40.87	0	0.00	40.90	1.2	9,619	0.01%
2021/08/11	1.1	41.72	1	40.90	41.15	0.1	9,717	0.00%
2021/08/09	1	42.35	0	0.00	42.40	1	9,916	0.01%
2021/08/06	1	42.05	0	0.00	42.05	1	10,006	0.01%
2021/08/05	0	0.00	0	42.15	42.05	0	10,134	0.00%
2021/08/04	2	41.95	0	0.00	42.20	2	10,387	0.02%
2021/08/03	2	41.50	0	0.00	41.80	2	10,891	0.02%
2021/08/02	0	0.00	2	42.00	42.00	-2	11,135	-0.02%
2021/07/30	0	0.00	0.2	42.40	42.15	-0.2	11,123	0.00%
2021/07/29	0	0.00	1.7	42.00	42.20	-1.7	11,148	-0.02%
2021/07/28	1.7	41.80	0	41.60	41.70	1.7	11,200	0.01%
2021/07/26	5.3	41.81	6	41.94	41.35	-0.7	11,320	-0.01%
2021/07/23	26	43.75	1.3	43.74	43.80	24.6	11,234	0.22%
2021/07/22	1.1	42.35	6.3	42.16	42.10	-5.2	11,252	-0.05%
2021/07/21	4	42.80	3	42.57	42.65	1	11,280	0.01%
2021/07/20	4.5	43.56	2	43.50	43.40	2.5	11,329	0.02%
2021/07/19	0.1	44.60	0	0.00	44.60	0.1	11,489	0.00%
2021/07/16	1	44.70	0.5	44.91	44.75	0.5	11,723	0.00%
2021/07/15	1.5	44.87	1.3	45.00	45.10	0.2	11,904	0.00%
2021/07/14	4.4	44.53	0.1	44.14	44.35	4.3	12,012	0.04%
2021/07/13	1.1	44.59	3	44.48	44.20	-1.9	12,155	-0.02%
2021/07/12	3.3	45.34	0.2	45.50	44.95	3.1	12,200	0.03%
2021/07/09	3	45.93	11	45.95	45.95	-8	12,244	-0.07%
2021/07/08	6	46.72	6.4	47.46	46.80	-0.4	12,352	0.00%
2021/07/07	17.4	48.74	11	48.76	48.00	6.4	12,719	0.05%
2021/07/06	22	48.80	14	48.21	48.05	8	12,729	0.06%
2021/07/05	2.5	48.47	3	48.14	48.35	-0.5	12,634	0.00%
2021/07/02	6	48.73	9.8	48.32	48.25	-3.8	12,625	-0.03%
2021/07/01	21.5	49.40	45.6	48.39	47.70	-24.1	12,600	-0.19%
2021/06/30	20.4	47.61	27.4	47.67	48.50	-7	12,196	-0.06%
2021/06/29	6.1	45.64	5.4	45.68	45.60	0.7	11,816	0.01%
2021/06/28	1.2	44.93	17.1	44.52	46.00	-15.9	11,840	-0.13%
2021/06/25	22	45.16	1.4	45.30	44.90	20.6	11,931	0.17%
2021/06/24	3.4	45.03	2	45.40	45.40	1.4	12,036	0.01%
2021/06/23	9	45.51	7.6	45.63	44.80	1.4	12,046	0.01%
2021/06/22	8.8	46.82	13.2	46.57	45.25	-4.4	12,006	-0.04%
2021/06/21	24.3	45.46	14.1	45.62	45.80	10.2	11,681	0.09%
2021/06/18	0	44.00	6	43.70	44.30	-6	11,495	-0.05%
2021/06/17	3.4	44.60	1	44.00	44.05	2.4	11,500	0.02%
2021/06/16	1	43.80	0.1	44.10	43.85	0.9	11,569	0.01%
2021/06/15	1.3	43.70	1.7	43.91	44.00	-0.4	11,547	0.00%
2021/06/11	6.8	45.46	7.9	45.63	44.50	-1.1	11,486	-0.01%
2021/06/09	11.4	45.92	16	45.48	45.10	-4.6	11,135	-0.04%
2021/06/08	15.2	47.79	42.8	47.08	46.90	-27.6	11,004	-0.25%
2021/06/07	80.8	49.15	43.8	48.73	49.00	37	10,711	0.35%
2021/06/04	22.2	47.08	27.7	46.38	45.65	-5.5	9,730	-0.06%
2021/06/03	54.9	46.97	36.3	46.68	46.40	18.6	9,410	0.20%
2021/06/02	7.2	44.08	3.2	43.60	44.75	4.1	8,596	0.05%
2021/06/01	0	41.10	0.1	41.70	41.70	-0.1	8,410	0.00%
2021/05/31	5.1	41.63	0	0.00	41.30	5.1	8,428	0.06%
2021/05/28	3.1	41.23	0	0.00	41.20	3.1	8,435	0.04%
2021/05/27	2.1	41.48	1	41.40	40.90	1.1	8,495	0.01%
2021/05/26	0	0.00	0	41.50	41.60	0	8,506	0.00%
2021/05/25	1.2	42.65	1	41.50	41.70	0.2	8,495	0.00%
2021/05/24	1	42.35	2	42.93	42.35	-1	8,454	-0.01%
2021/05/21	0	0.00	2	41.35	41.30	-2	8,413	-0.02%
2021/05/20	1	39.35	0	40.40	39.95	1	8,382	0.01%
2021/05/19	4.2	40.59	0	0.00	40.35	4.2	8,352	0.05%
2021/05/18	2.3	39.42	1	40.30	40.00	1.3	8,294	0.02%
2021/05/14	1	40.50	1	39.15	39.30	0	8,098	0.00%
2021/05/13	8.2	40.85	12.1	40.50	40.55	-4	7,981	-0.05%
2021/05/12	10.6	41.45	8.3	42.33	40.80	2.3	7,825	0.03%
2021/05/11	31	48.01	23.1	48.31	44.85	8	7,543	0.11%
2021/05/10	21.7	45.33	25.6	45.47	46.30	-3.9	7,010	-0.05%
2021/05/07	3	43.30	1	42.80	43.20	2	6,735	0.03%
2021/05/06	0.1	42.56	0.1	43.41	42.90	0	6,739	0.00%
2021/05/05	3.4	43.68	1	42.01	42.80	2.4	6,710	0.04%
2021/05/04	10.4	43.06	5.3	42.85	42.35	5.1	6,679	0.08%
2021/05/03	5	44.64	11.1	43.95	44.45	-6.1	6,594	-0.09%
2021/04/29	0.5	44.42	2	44.50	44.60	-1.5	6,583	-0.02%
2021/04/28	4	45.18	1	45.15	44.90	3	6,554	0.05%
2021/04/27	0	0.00	8	45.66	45.80	-8	6,573	-0.12%
2021/04/26	1.1	44.71	7	45.01	45.20	-5.9	6,491	-0.09%
2021/04/23	4	43.75	10.1	43.53	44.10	-6.1	6,353	-0.10%
2021/04/22	28.3	43.71	28	44.27	42.65	0.3	6,216	0.01%
2021/04/21	7.1	44.08	5.6	43.91	43.90	1.5	6,020	0.02%
2021/04/20	0	0.00	2	42.68	42.90	-2	5,845	-0.03%
2021/04/19	15	42.61	10	42.55	43.00	5	5,793	0.09%
2021/04/16	11	40.85	8	40.59	41.55	3	5,623	0.05%
2021/04/15	2.1	40.83	3.1	41.10	40.80	-1	5,565	-0.02%
2021/04/14	26.2	41.08	29	41.69	40.75	-2.8	5,534	-0.05%
2021/04/13	32.2	42.39	14	42.29	41.80	18.2	5,423	0.33%
2021/04/12	18.9	40.15	19.1	39.70	40.45	-0.2	4,935	0.00%
2021/04/09	2.1	37.05	0	0.00	37.00	2.1	4,665	0.04%
2021/04/08	8.1	37.54	2	37.85	38.00	6.1	4,657	0.13%
2021/04/07	7	37.16	5	36.97	37.00	2	4,750	0.04%
2021/04/06	1.2	36.51	3	36.75	37.40	-1.8	5,023	-0.04%
2021/04/01	2.2	34.94	3	35.03	35.40	-0.8	5,095	-0.02%
2021/03/31	7.1	34.80	1	34.90	34.90	6.1	4,996	0.12%
2021/03/30	1	34.90	12	34.85	35.00	-11	4,935	-0.22%
2021/03/29	4	34.45	11	34.56	34.05	-7	4,784	-0.15%
2021/03/26	0.1	33.65	0	0.00	33.60	0.1	4,838	0.00%
2021/03/25	5	33.37	3.6	33.41	33.35	1.4	4,869	0.03%
2021/03/24	1	33.00	1	32.95	33.00	0	4,804	0.00%
2021/03/23	3	32.73	0	0.00	32.70	3	4,820	0.06%
2021/03/22	1	32.70	15	32.58	33.00	-14	5,030	-0.28%
2021/03/19	9	32.96	8.1	32.61	32.65	0.9	5,060	0.02%
2021/03/18	9	32.10	5	32.15	32.05	4	4,953	0.08%
2021/03/17	1	32.15	0	0.00	32.15	1	4,948	0.02%
2021/03/16	0	0.00	1	32.20	32.35	-1	5,012	-0.02%
2021/03/15	1	32.15	0	0.00	32.15	1	5,051	0.02%
2021/03/11	0.1	32.40	2	32.45	32.40	-1.9	5,137	-0.04%
2021/03/10	0	0.00	3	32.22	32.30	-3	5,138	-0.06%
2021/03/09	3	32.50	0	0.00	32.40	3	5,155	0.06%
2021/03/08	1	32.25	3	32.15	32.10	-2	5,171	-0.04%
2021/03/05	3	32.12	0	0.00	31.80	3	5,165	0.06%
2021/03/04	1	32.05	5	31.95	31.95	-4	5,211	-0.08%
2021/03/03	0	0.00	1	31.85	31.85	-1	5,198	-0.02%
2021/03/02	1	31.80	6	32.03	31.20	-5	5,189	-0.10%
2021/02/26	12	31.61	0	0.00	31.35	12	5,152	0.23%
2021/02/25	1	31.50	0	0.00	31.45	1	5,134	0.02%
2021/02/24	2	31.40	0	0.00	31.50	2	5,173	0.04%
2021/02/23	0	0.00	2	31.68	31.65	-2	5,162	-0.04%
2021/02/22	1	31.20	0	0.00	31.10	1	5,150	0.02%
2021/02/19	0	0.00	5	30.60	30.90	-5	5,168	-0.10%
2021/02/05	2	29.30	1	29.20	29.35	1	5,789	0.02%
2021/02/03	0	0.00	2	29.15	29.15	-2	5,855	-0.03%
2021/02/02	1	28.95	0	0.00	29.30	1	5,993	0.02%
2021/02/01	3	28.77	0	0.00	28.90	3	6,029	0.05%
2021/01/29	1	29.25	2	29.20	28.70	-1	6,066	-0.02%
2021/01/27	0	0.00	20	29.85	29.80	-20	6,145	-0.33%
2021/01/26	0	30.00	1	29.95	29.90	-1	6,185	-0.02%
2021/01/25	0	0.00	1	30.15	30.15	-1	6,210	-0.02%
2021/01/22	21	29.55	0	0.00	29.60	21	6,234	0.34%
2021/01/21	5	30.00	5	29.90	29.90	0	6,209	0.00%
2021/01/20	2	29.88	91	30.10	29.85	-89	6,286	-1.42%
2021/01/19	1	31.00	7	31.00	30.85	-6	6,495	-0.09%
2021/01/14	2	32.05	0	0.00	32.05	2	6,677	0.03%
2021/01/13	0	0.00	5	32.45	32.30	-5	6,713	-0.08%
2021/01/11	2	32.95	5	33.33	33.00	-3	6,760	-0.04%
2021/01/08	2	33.30	15	33.20	33.30	-13	6,787	-0.19%
2021/01/07	3	33.90	2	34.20	33.55	1	6,802	0.01%
2021/01/06	1	33.50	3.1	33.20	33.20	-2.1	6,891	-0.03%
2021/01/05	4	33.90	3	33.77	33.75	1	7,035	0.01%
2021/01/04	1	34.05	4	34.21	34.20	-3	7,184	-0.04%
2020/12/31	1	34.15	27	34.04	34.00	-26	7,154	-0.36%
2020/12/30	2.1	34.19	18.1	34.13	34.15	-16	7,118	-0.22%
2020/12/29	31.1	34.40	10	34.14	33.55	21.1	7,018	0.30%
2020/12/28	39.2	33.25	1	33.50	33.45	38.2	6,617	0.58%
2020/12/25	0	0.00	1	31.90	31.85	-1	6,421	-0.02%
2020/12/24	0	32.10	0	0.00	31.95	0	6,566	0.00%
2020/12/23	15	32.00	0	0.00	32.00	15	6,696	0.22%
2020/12/22	16	32.29	6	32.70	32.10	10	6,864	0.15%
2020/12/21	0	0.00	1	32.00	31.95	-1	6,824	-0.01%
2020/12/17	0	0.00	8	31.46	31.35	-8	6,965	-0.11%
2020/12/16	7	31.71	4	31.85	31.75	3	7,030	0.04%
2020/12/15	2	31.33	0	0.00	31.25	2	7,052	0.03%
2020/12/14	2	30.40	3	30.40	30.85	-1	7,238	-0.01%
2020/12/11	0	0.00	2.7	30.67	30.60	-2.7	7,585	-0.04%
2020/12/10	4	31.14	1	31.35	30.85	3	7,732	0.04%
2020/12/09	1	30.85	0	0.00	30.90	1	7,836	0.01%
2020/12/07	0	31.25	4	31.00	30.80	-4	8,044	-0.05%
2020/12/04	1	31.40	0	0.00	31.40	1	8,135	0.01%
2020/12/03	0	0.00	16	31.45	31.55	-16	8,318	-0.19%
2020/11/30	2	32.30	0	0.00	31.80	2	8,550	0.02%
2020/11/26	0	0.00	5	32.06	31.95	-5	8,892	-0.06%
2020/11/19	0.3	31.90	0	0.00	31.70	0.3	9,608	0.00%
2020/11/18	2	31.75	0	0.00	31.95	2	9,607	0.02%
2020/11/17	10.5	31.93	1	31.85	32.00	9.5	9,652	0.10%
2020/11/13	8	32.91	50	34.24	32.60	-42	9,815	-0.43%
2020/11/12	7	32.75	20	32.63	32.60	-13	9,419	-0.14%
2020/11/11	1.1	32.71	2	32.85	33.10	-1	9,481	-0.01%
2020/11/10	2	32.45	3	32.62	32.45	-1	9,584	-0.01%
2020/11/09	1.5	33.22	2	32.90	33.25	-0.5	9,613	-0.01%
2020/11/06	3	32.53	0	0.00	32.70	3	9,894	0.03%
2020/11/05	10	32.64	8	32.73	32.60	2	10,067	0.02%
2020/11/03	1	33.00	1	33.30	33.15	0	10,121	0.00%
2020/11/02	3.1	33.40	18	33.32	33.15	-14.9	10,118	-0.15%
2020/10/30	9	33.89	0	0.00	33.95	9	10,102	0.09%
2020/10/29	40.3	34.26	0	0.00	34.30	40.3	10,056	0.40%
2020/10/28	17	35.30	18	35.62	34.75	-1	10,041	-0.01%
2020/10/27	38	34.89	16.1	35.15	35.35	21.9	9,929	0.22%
2020/10/26	3	33.90	0	0.00	33.55	3	9,628	0.03%
2020/10/23	1	33.75	2	33.85	33.75	-1	9,552	-0.01%
2020/10/22	5	33.98	15	34.00	33.85	-10	9,557	-0.10%
2020/10/21	1	33.50	15	33.81	33.75	-14	9,440	-0.15%
2020/10/20	11	33.16	0.6	33.45	33.60	10.4	9,399	0.11%
2020/10/19	3	32.57	1	32.45	32.50	2	9,368	0.02%
2020/10/16	19	33.03	6	32.80	32.80	13	9,357	0.14%
2020/10/15	1	33.55	0	0.00	33.20	1	9,340	0.01%
2020/10/14	26	33.88	27	34.16	33.20	-1	9,348	-0.01%
2020/10/13	38	34.44	15	34.24	34.50	23	9,174	0.25%
2020/10/12	21	32.60	47	33.21	33.50	-26	8,973	-0.29%
2020/10/08	13	31.87	0	0.00	31.75	13	8,852	0.15%
2020/10/07	41	32.38	0	0.00	32.25	41	8,838	0.46%
2020/10/06	1	32.30	5	32.50	32.50	-4	8,827	-0.05%
2020/09/30	7	31.85	3	31.75	31.55	4	8,814	0.05%
2020/09/28	6	31.72	8	32.01	31.80	-2	8,634	-0.02%
2020/09/25	22	31.68	30	31.32	31.60	-8	8,596	-0.09%
2020/09/24	4.1	30.75	3	30.98	30.45	1.1	8,511	0.01%
2020/09/23	3	31.25	1	31.40	31.15	2	8,369	0.02%
2020/09/22	9.1	32.23	3	32.05	31.90	6.1	8,273	0.07%
2020/09/21	4	33.15	1	33.00	33.10	3	8,144	0.04%
2020/09/18	8	32.61	23	32.56	32.90	-15	8,049	-0.19%
2020/09/17	4.2	31.23	4	31.45	31.75	0.2	7,804	0.00%
2020/09/16	27	31.20	5	31.54	31.55	22	7,580	0.29%
2020/09/15	0	0.00	18	29.86	30.00	-18	7,301	-0.25%
2020/09/14	1	29.00	62	29.24	29.00	-61	7,211	-0.85%
2020/09/11	2	28.55	13	28.50	28.50	-11	7,118	-0.15%
2020/09/10	25	29.70	13	29.24	29.00	12	7,058	0.17%
2020/09/09	2	29.90	3	29.73	29.65	-1	6,999	-0.01%
2020/09/08	4	29.24	2	28.88	29.15	2	6,915	0.03%
2020/09/07	0	0.00	13	28.25	27.90	-13	6,728	-0.19%
2020/09/04	7	27.84	26	27.81	27.80	-19	6,666	-0.29%
2020/09/03	4	28.31	12	28.65	28.70	-8	6,678	-0.12%
2020/09/02	11	28.37	2	29.20	28.45	9	6,571	0.14%
2020/09/01	13.2	30.07	11	30.38	29.50	2.2	6,390	0.03%
2020/08/31	119	29.15	67	29.57	30.30	52	6,145	0.85%	大買/
2020/08/28	0	0.00	7	27.25	27.55	-7	5,720	-0.12%
2020/08/27	4	26.50	6	26.35	26.30	-2	5,580	-0.04%
2020/08/26	5	27.24	0	0.00	27.10	5	5,487	0.09%
2020/08/25	7	27.99	4	27.49	27.30	3	5,429	0.06%
2020/08/24	1	27.05	9	27.09	27.00	-8	5,386	-0.15%
2020/08/21	11.2	27.25	11	27.41	27.30	0.2	5,399	0.00%
2020/08/20	43	27.95	39	27.31	27.50	4	5,342	0.07%
2020/08/19	1.3	27.54	11	27.26	28.00	-9.7	5,215	-0.19%
2020/08/17	2	26.45	9	26.46	26.50	-7	5,168	-0.14%
2020/08/14	2	26.20	6.2	26.23	26.35	-4.2	5,275	-0.08%
2020/08/13	5	26.05	10	25.51	25.55	-5	5,249	-0.10%
2020/08/12	6	25.63	25	25.79	25.40	-19	5,257	-0.36%
2020/08/11	22	24.40	14	24.98	25.15	8	5,099	0.16%
2020/08/10	6	23.98	2	24.10	23.90	4	4,954	0.08%
2020/08/07	20	23.85	13	24.09	24.15	7	4,961	0.14%
2020/08/06	3	23.50	3	23.50	23.55	0	4,927	0.00%
2020/08/05	18	23.39	1	23.40	23.40	17	5,157	0.33%
2020/07/30	5	23.28	0	0.00	23.25	5	5,088	0.10%
2020/07/29	10	23.20	1	23.30	23.15	9	5,083	0.18%
2020/07/28	0.2	23.10	2	23.35	23.10	-1.8	5,093	-0.04%
2020/07/27	1	23.55	0	0.00	23.60	1	5,082	0.02%
2020/07/23	0	0.00	16	24.05	23.80	-16	5,049	-0.32%
2020/07/22	15	23.75	1	23.75	23.85	14	4,996	0.28%
2020/07/20	0	0.00	36	23.96	23.95	-36	4,914	-0.73%
2020/07/17	3	23.52	0	0.00	23.55	3	4,850	0.06%
2020/07/16	1	23.80	10	23.85	23.85	-9	4,858	-0.19%
2020/07/14	0	0.00	4	23.55	23.25	-4	4,784	-0.08%
2020/07/13	5	23.71	8	23.55	23.70	-3	4,766	-0.06%
2020/07/10	7	23.45	5	23.39	23.35	2	4,775	0.04%
2020/07/09	0	0.00	1	23.40	23.05	-1	4,699	-0.02%
2020/07/08	24	23.26	21	23.20	23.20	3	4,670	0.06%
2020/07/07	1	23.00	3	22.95	22.95	-2	4,674	-0.04%
2020/07/06	12	22.91	1	23.05	23.00	11	4,713	0.23%
2020/07/03	1	23.80	3	23.90	23.95	-2	4,653	-0.04%
2020/07/02	0	0.00	3	23.87	23.85	-3	4,572	-0.07%
2020/07/01	4	23.65	10	23.65	23.65	-6	4,583	-0.13%
2020/06/30	1	23.35	0	0.00	23.30	1	4,558	0.02%
2020/06/29	11	23.29	0	0.00	23.15	11	4,584	0.24%
2020/06/24	20	23.50	4	23.53	23.50	16	4,588	0.35%
2020/06/23	9	23.60	0	0.00	23.55	9	4,655	0.19%
2020/06/22	11	23.66	5	23.87	23.70	6	4,710	0.13%
2020/06/19	13	24.27	13	23.98	23.65	0	4,700	0.00%
2020/06/18	1	24.00	36	24.00	24.00	-35	4,723	-0.74%
2020/06/17	8	23.83	32	23.93	23.75	-24	4,736	-0.51%
2020/06/16	1	23.10	22	23.90	23.85	-21	4,805	-0.44%
2020/06/15	60	22.96	2	22.85	22.90	58	4,918	1.18%
2020/06/12	3	22.18	2	22.45	22.70	1	4,931	0.02%
2020/06/11	2	22.63	20	22.57	22.50	-18	4,997	-0.36%
2020/06/10	4	22.84	5	22.77	22.75	-1	5,048	-0.02%
2020/06/09	1	23.60	0	0.00	23.70	1	5,193	0.02%
2020/06/08	0	0.00	1	23.90	23.95	-1	5,294	-0.02%
2020/06/05	2	23.70	5	23.73	23.75	-3	5,394	-0.06%
2020/06/04	4	23.72	1	23.90	23.60	3	5,545	0.05%
2020/06/03	4	23.88	9	23.90	23.95	-5	5,668	-0.09%
2020/06/02	13	23.94	3	23.98	23.80	10	5,700	0.18%
2020/06/01	2	23.85	0	0.00	23.95	2	5,810	0.03%
2020/05/29	1	23.95	0	0.00	23.60	1	5,939	0.02%
2020/05/28	0	0.00	12	24.32	23.85	-12	6,106	-0.20%
2020/05/27	2	23.95	0	0.00	23.90	2	6,201	0.03%
2020/05/26	3	24.05	1	23.65	23.90	2	6,571	0.03%
2020/05/25	0	0.00	3	23.45	23.45	-3	7,089	-0.04%
2020/05/22	13	24.31	10	24.30	24.05	3	7,214	0.04%
2020/05/21	5	24.10	39	24.32	24.30	-34	7,427	-0.46%
2020/05/20	0	0.00	12	24.00	23.55	-12	7,367	-0.16%
2020/05/19	5	23.29	14	23.30	23.60	-9	7,336	-0.12%
2020/05/18	20	22.89	4	23.00	23.10	16	7,175	0.22%
2020/05/15	4	22.10	0	0.00	22.20	4	7,007	0.06%
2020/05/14	7	21.96	2	21.88	21.50	5	6,955	0.07%
2020/05/13	13	21.96	0	0.00	21.90	13	6,894	0.19%
2020/05/12	41	22.40	5	21.50	22.40	36	6,806	0.53%
2020/05/11	1	21.10	0	0.00	21.10	1	6,543	0.02%
2020/05/08	2	21.05	0	0.00	21.05	2	6,555	0.03%
2020/05/04	12	20.96	0	0.00	20.80	12	6,791	0.18%
2020/04/29	0	0.00	3	21.10	21.05	-3	6,759	-0.04%
2020/04/28	24	21.00	0	0.00	21.00	24	6,732	0.36%
2020/04/27	0	0.00	0.2	20.80	20.70	-0.2	6,745	0.00%
2020/04/21	5	20.70	0	0.00	20.35	5	6,773	0.07%
2020/04/16	2	21.18	0	0.00	21.15	2	6,759	0.03%
2020/04/15	0	0.00	3	21.13	21.45	-3	6,723	-0.04%
2020/04/09	3	20.75	0	0.00	21.10	3	6,605	0.05%
2020/04/08	3	20.70	0	0.00	20.85	3	6,563	0.05%
2020/04/07	0	20.95	1	20.55	20.30	-1	6,514	-0.02%
2020/04/06	3	20.38	0	0.00	20.40	3	6,489	0.05%
2020/04/01	5	20.44	1	20.50	20.50	4	6,454	0.06%
2020/03/31	1	20.50	0	0.00	20.55	1	6,481	0.02%
2020/03/27	0	0.00	1	20.75	20.10	-1	6,396	-0.02%
2020/03/26	49	20.62	1	20.40	20.75	48	6,303	0.76%
2020/03/25	1	20.00	1	20.30	20.35	0	6,194	0.00%
2020/03/24	1	19.35	0	0.00	19.45	1	6,102	0.02%
2020/03/23	3	18.78	0	0.00	19.05	3	6,000	0.05%
2020/03/20	1	18.25	1	18.45	18.35	0	5,913	0.00%
2020/03/19	1	17.60	1	18.25	17.55	0	5,777	0.00%
2020/03/18	2	19.68	0	0.00	19.45	2	5,544	0.04%
2020/03/17	1	20.30	0	0.00	20.35	1	5,438	0.02%
2020/03/16	0	0.00	1	21.25	21.00	-1	5,330	-0.02%
2020/03/13	4	20.99	3	21.25	21.30	1	5,237	0.02%
2020/03/12	2	22.18	3	22.30	22.50	-1	4,960	-0.02%
2020/03/11	11	22.90	2	23.15	23.00	9	4,821	0.19%
2020/03/10	4	22.34	25	22.23	22.70	-21	4,707	-0.45%
2020/03/09	0	0.00	16	22.85	22.10	-16	4,538	-0.35%
2020/03/06	1	23.65	1	23.15	23.20	0	4,361	0.00%
2020/03/05	1	23.40	1	23.70	23.50	0	4,286	0.00%
2020/03/04	26	24.38	0	0.00	23.75	26	4,154	0.63%
2020/03/03	0	0.00	23	24.05	24.20	-23	4,018	-0.57%
2020/03/02	16	23.49	2	23.45	23.35	14	3,790	0.37%
2020/02/27	40	24.23	29	24.36	23.65	11	3,649	0.30%
2020/02/26	13	24.36	12	23.93	23.65	1	3,278	0.03%
2020/02/25	0	0.00	15	23.04	22.60	-15	2,676	-0.56%
2020/02/24	13	22.26	1	22.90	23.00	12	2,438	0.49%
2020/02/21	6	21.53	3	21.52	21.65	3	2,096	0.14%
2020/02/20	0	0.00	7	21.01	21.00	-7	1,950	-0.36%
2020/02/18	2	20.45	0	0.00	20.50	2	1,884	0.11%
2020/02/14	0	0.00	5	20.30	20.30	-5	1,909	-0.26%
2020/02/13	7	20.12	0	0.00	20.10	7	1,892	0.37%
2020/02/10	5	20.31	9	20.28	20.25	-4	1,832	-0.22%
2020/02/07	12	20.48	12	20.54	20.80	0	1,732	0.00%
2020/02/03	3	19.35	5	19.50	19.55	-2	1,540	-0.13%
2020/01/30	7	19.70	0	0.00	19.55	7	1,495	0.47%
2020/01/20	0	0.00	1	20.50	20.45	-1	1,464	-0.07%
2020/01/17	6	20.30	3	20.18	20.20	3	1,426	0.21%
2020/01/16	28	20.15	0	0.00	20.20	28	1,404	1.99%
2020/01/15	0	0.00	1	20.05	20.00	-1	1,378	-0.07%
2020/01/10	1	19.60	1	19.60	19.75	0	1,356	0.00%
2020/01/08	1	19.20	0	0.00	19.20	1	1,306	0.08%
2019/12/31	1	19.20	21	19.20	19.30	-20	1,305	-1.53%
2019/12/30	1	19.15	0	0.00	19.20	1	1,288	0.08%
2019/12/26	0	0.00	2	19.15	19.15	-2	1,248	-0.16%
2019/12/17	0	0.00	2	19.00	18.85	-2	1,191	-0.17%
2019/12/09	2	18.70	0	0.00	18.75	2	1,152	0.17%
2019/12/05	1	18.60	0	0.00	18.60	1	1,186	0.08%
2019/11/26	5	19.07	0	0.00	18.90	5	1,111	0.45%
2019/11/05	20	18.30	4	18.30	18.35	16	936	1.71%
2019/11/04	2	18.25	0	0.00	18.25	2	953	0.21%
2019/10/22	2	18.00	0	0.00	18.00	2	1,038	0.19%
2019/10/17	0	0.00	0.1	18.35	18.45	-0.1	1,013	-0.01%
2019/10/14	0	0.00	3	18.25	18.30	-3	1,030	-0.29%
2019/10/02	3	17.90	5	17.90	17.90	-2	1,175	-0.17%
2019/09/23	5	18.30	0	0.00	18.20	5	1,297	0.39%
2019/09/19	1	18.20	0	0.00	18.20	1	1,334	0.07%
2019/09/16	2	18.35	0	0.00	18.35	2	1,427	0.14%
2019/09/06	0.1	17.90	0	0.00	17.85	0.1	1,503	0.01%
2019/09/05	0	0.00	1	17.85	17.85	-1	1,510	-0.07%
2019/08/21	2	17.70	0	0.00	17.70	2	1,555	0.13%
2019/08/20	1	17.65	0	0.00	17.65	1	1,556	0.06%
2019/08/19	5	17.74	0	0.00	17.75	5	1,553	0.32%
2019/08/06	1	17.65	0	0.00	18.05	1	1,586	0.06%
2019/08/05	1	18.20	0	0.00	18.10	1	1,574	0.06%
2019/07/18	0	0.00	5	19.10	19.10	-5	1,675	-0.30%
2019/07/09	0	0.00	2	20.55	20.50	-2	1,665	-0.12%
2019/05/10	0	0.00	2	19.60	19.35	-2	2,323	-0.09%
2019/05/06	1	19.75	1	19.70	19.70	0	2,294	0.00%
2019/04/18	1	19.95	0	0.00	19.85	1	2,209	0.05%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/26	0	0.00	1	20.65	20.55	-1	1,776	-0.06%
2019/03/21	0	0.00	1	20.50	20.65	-1	1,736	-0.06%
2019/03/19	0	0.00	4	20.25	20.30	-4	1,701	-0.24%
2019/03/18	0	0.00	2	20.30	20.30	-2	1,697	-0.12%
2019/03/15	0	0.00	4	20.15	20.25	-4	1,702	-0.23%
2019/03/14	10	20.25	2	20.20	20.10	8	1,701	0.47%
2019/03/11	2	20.05	0	0.00	20.30	2	1,735	0.12%
2019/03/08	2	20.05	8	20.05	20.15	-6	1,767	-0.34%
2019/03/06	0	0.00	2	20.30	20.40	-2	1,814	-0.11%
2019/03/04	0	0.00	10	20.15	20.25	-10	1,799	-0.56%
2019/02/22	10	20.25	7	20.05	20.20	3	1,858	0.16%
2019/02/19	0	0.00	3	20.30	20.45	-3	1,881	-0.16%
2019/02/15	6	19.98	4	19.93	20.15	2	1,862	0.11%
2019/02/12	2	19.55	2	19.25	19.45	0	1,834	0.00%
2019/02/11	5	19.30	1	19.60	19.30	4	1,832	0.22%
2019/01/29	0	0.00	2	19.35	19.40	-2	1,913	-0.10%
2019/01/28	0	0.00	2	19.20	19.30	-2	1,939	-0.10%
2019/01/24	2	19.10	0	0.00	19.05	2	2,046	0.10%
2019/01/21	0	0.00	2	19.00	19.10	-2	2,296	-0.09%
2019/01/18	4	18.95	0	0.00	18.95	4	2,373	0.17%
2019/01/16	4	18.95	4	18.90	18.85	0	2,513	0.00%
2019/01/15	2	18.90	0	0.00	18.95	2	2,532	0.08%
2019/01/14	10	18.90	0	0.00	18.85	10	2,551	0.39%
2019/01/11	1	18.80	0	0.00	18.85	1	2,607	0.04%
2019/01/03	0	18.90	0	0.00	18.85	0	3,042	0.00%
2018/12/04	0	0.00	5	21.55	21.40	-5	5,528	-0.09%
2018/11/27	2	21.30	0	0.00	21.25	2	6,035	0.03%
2018/11/26	1	21.30	0	0.00	21.35	1	6,105	0.02%
2018/11/19	2	21.25	0	0.00	21.60	2	6,896	0.03%
2018/11/16	1	21.35	0	0.00	21.35	1	7,278	0.01%
2018/11/14	1	21.50	0	0.00	21.35	1	7,741	0.01%
2018/11/13	1	21.20	0	0.00	21.30	1	7,792	0.01%
2018/11/12	2	21.48	0	0.00	21.35	2	7,946	0.03%
2018/11/07	0	0.00	20	21.20	21.35	-20	8,346	-0.24%
2018/11/06	20	20.05	0	0.00	20.40	20	8,371	0.24%
2018/11/01	0	0.00	2	20.00	20.25	-2	8,436	-0.02%
2018/10/31	4	19.46	2	19.75	19.75	2	8,368	0.02%
2018/10/23	2	20.60	0	0.00	20.45	2	7,986	0.03%
2018/10/19	0	0.00	1	20.50	20.60	-1	7,942	-0.01%
2018/10/18	2	21.20	2	20.65	20.55	0	7,876	0.00%
2018/10/15	5	22.00	1	22.10	22.00	4	7,678	0.05%
2018/10/08	0	0.00	10	23.55	23.00	-10	7,322	-0.14%
2018/10/05	17	23.38	2	23.00	23.00	15	7,242	0.21%
2018/10/04	0	0.00	10	23.40	24.10	-10	7,126	-0.14%
2018/10/01	0	0.00	6	24.30	24.40	-6	7,001	-0.09%
2018/09/28	9	24.67	22	24.65	24.60	-13	6,963	-0.19%
2018/09/27	28	25.04	20	25.30	25.30	8	6,795	0.12%
2018/09/26	14	24.34	3	24.23	24.80	11	6,650	0.17%
2018/09/21	10	24.30	0	0.00	24.05	10	6,454	0.15%
2018/09/20	1	23.90	0	0.00	23.80	1	6,333	0.02%
2018/09/19	10	24.90	10	24.55	24.65	0	6,195	0.00%
2018/09/18	0	0.00	11	24.26	24.65	-11	6,141	-0.18%
2018/09/17	24	24.80	13	24.59	24.60	11	6,009	0.18%
2018/09/14	0	0.00	1	24.60	25.00	-1	5,859	-0.02%
2018/09/11	0	0.00	2	22.25	22.75	-2	5,158	-0.04%
2018/09/10	0	0.00	1	21.70	22.40	-1	5,014	-0.02%
2018/09/07	2	22.25	2	22.45	21.80	0	4,829	0.00%
2018/09/06	1	21.60	0	0.00	21.75	1	4,504	0.02%
2018/08/31	0	0.00	10	21.30	21.45	-10	4,320	-0.23%
2018/08/30	11	21.54	0	0.00	21.45	11	4,271	0.26%
2018/08/24	0	0.00	8	21.68	21.75	-8	4,019	-0.20%
2018/08/23	0	0.00	4	21.51	21.65	-4	3,728	-0.11%
2018/08/22	0	0.00	1	20.55	20.65	-1	3,364	-0.03%
2018/08/21	2	19.45	4	19.55	19.80	-2	3,080	-0.06%
2018/08/20	0	0.00	20	19.20	19.10	-20	2,905	-0.69%
2018/08/17	20	19.08	1	19.25	19.05	19	2,850	0.67%
2018/08/16	2	19.15	2	18.90	18.80	0	2,680	0.00%
2018/08/15	0	0.00	2	18.05	18.55	-2	2,430	-0.08%
2018/08/14	0	0.00	1	18.10	18.10	-1	2,268	-0.04%
2018/08/13	0	0.00	1	17.95	18.00	-1	2,271	-0.04%
2018/08/10	0	0.00	5	17.95	17.85	-5	2,203	-0.23%
2018/08/01	0	0.00	1	17.15	17.20	-1	2,544	-0.04%
2018/07/31	0	0.00	5	17.25	17.25	-5	2,649	-0.19%
2018/07/30	0	0.00	1	17.35	17.10	-1	2,655	-0.04%
2018/07/16	3	16.75	0	0.00	16.75	3	2,854	0.11%
2018/07/13	0	0.00	10	16.80	16.80	-10	2,854	-0.35%
2018/07/11	1	17.10	0	0.00	17.10	1	2,856	0.04%
2018/07/10	0	0.00	5	17.15	17.15	-5	2,842	-0.18%
2018/07/09	0	0.00	10	17.26	17.20	-10	2,828	-0.35%
2018/06/20	1	17.00	0	0.00	17.05	1	2,965	0.03%
2018/06/19	1	17.05	0	0.00	17.15	1	2,958	0.03%
2018/06/14	5	17.35	0	0.00	17.35	5	2,904	0.17%
2018/06/13	0	0.00	1	18.00	17.85	-1	2,853	-0.04%
2018/06/11	0	0.00	1	18.05	18.00	-1	2,838	-0.04%
2018/06/06	1	18.00	0	0.00	18.05	1	2,823	0.04%
2018/06/05	1	18.20	2	18.33	18.15	-1	2,803	-0.04%
2018/06/04	0	0.00	3	18.47	18.50	-3	2,726	-0.11%
2018/05/28	0	0.00	15	17.70	17.70	-15	2,638	-0.57%
2018/05/22	0	0.00	1.1	17.55	17.60	-1.1	3,090	-0.04%
2018/05/21	0	0.00	12	17.68	17.65	-12	3,079	-0.39%
2018/05/17	0	0.00	1	17.90	18.00	-1	3,002	-0.03%
2018/05/11	1	17.80	0	0.00	17.65	1	2,876	0.03%
2018/05/10	0	0.00	1	17.40	17.45	-1	2,713	-0.04%
2018/04/26	1	16.30	0	0.00	16.25	1	2,489	0.04%
2018/04/24	1	16.35	0	0.00	16.40	1	2,673	0.04%
2018/04/17	5	16.50	0	0.00	16.40	5	3,101	0.16%
2018/04/16	0	0.00	6	16.59	16.60	-6	3,125	-0.19%
2018/04/12	0	0.00	1	16.70	16.85	-1	3,198	-0.03%
2018/04/11	1	16.55	0	0.00	16.65	1	3,158	0.03%
2018/04/10	0	0.00	1	16.75	16.70	-1	3,115	-0.03%
2018/04/09	1	16.30	0	0.00	16.30	1	3,063	0.03%
2018/03/22	1	16.45	0	0.00	16.35	1	3,297	0.03%
2018/03/19	0	0.00	1	16.75	16.65	-1	3,340	-0.03%
2018/03/12	0	0.00	1	17.15	16.95	-1	3,411	-0.03%
2018/03/08	0	0.00	1	16.80	16.75	-1	3,591	-0.03%
2018/03/06	1	16.90	0	0.00	16.60	1	3,631	0.03%
2018/03/05	1	17.20	1	17.15	16.80	0	3,624	0.00%
2018/03/02	0	0.00	1	17.20	17.15	-1	3,587	-0.03%
2018/03/01	1	16.90	2	17.03	17.10	-1	3,570	-0.03%
2018/02/27	11	17.00	0	0.00	16.90	11	3,498	0.31%
2018/02/26	2	17.40	1	17.30	17.30	1	3,399	0.03%
2018/02/23	1	15.80	1	15.85	16.30	0	3,079	0.00%
2018/02/02	9	16.25	0	0.00	16.15	9	3,192	0.28%
2018/02/01	0	0.00	1	16.00	15.90	-1	3,192	-0.03%
2018/01/25	0	0.00	10	16.35	16.35	-10	3,338	-0.30%
2018/01/19	1	16.60	0	0.00	16.60	1	3,287	0.03%
2018/01/18	1	16.90	26	16.80	16.80	-25	3,254	-0.77%
2018/01/17	12	17.25	1	17.70	17.20	11	3,139	0.35%
2018/01/15	18	16.51	2	16.40	16.55	16	2,906	0.55%
2018/01/12	0	0.00	2	16.50	16.55	-2	2,973	-0.07%
2018/01/08	5	16.50	0	0.00	16.35	5	3,060	0.16%
2018/01/04	7	16.40	0	0.00	16.40	7	3,089	0.23%
2018/01/03	7	16.50	7	16.30	16.40	0	3,127	0.00%
2018/01/02	1	16.40	0	0.00	16.45	1	3,156	0.03%