正隆 (1904)-第一金-華江券商分點個股進出

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
22.20
漲跌
--
漲幅
0.00%
成交量
793張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30(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

正隆 (1904)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/11/22	2	22.15	0	0.00	22.20	2	1,333	0.15%
2024/11/21	0.1	22.21	0	0.00	22.20	0.1	1,330	0.01%
2024/11/20	0	22.30	15	22.20	22.30	-15	1,334	-1.12%
2024/11/18	0	0.00	20	22.18	22.20	-20	1,346	-1.48%
2024/11/15	2	22.20	0	0.00	22.20	2	1,353	0.15%
2024/11/14	2	21.90	0	0.00	22.05	2	1,373	0.15%
2024/11/13	16	22.10	0	0.00	22.20	16	1,355	1.18%
2024/11/12	3.1	22.89	0	0.00	22.85	3.1	1,303	0.24%
2024/11/11	0	23.60	0	0.00	23.45	0	1,274	0.00%
2024/11/05	3	23.83	0	0.00	23.90	3	1,267	0.24%
2024/11/01	0	23.90	0	0.00	24.05	0	1,327	0.00%
2024/10/29	1.1	23.82	0	0.00	23.85	1.1	1,345	0.08%
2024/10/23	2	24.10	0	0.00	24.20	2	1,354	0.15%
2024/10/21	1	24.15	0	0.00	24.25	1	1,388	0.07%
2024/10/18	0	24.45	0.1	24.30	24.35	0	1,404	0.00%
2024/10/17	0	0.00	0.1	24.30	24.15	-0.1	1,421	-0.01%
2024/10/16	0.1	24.20	0	24.28	24.10	0	1,423	0.00%
2024/10/14	5.1	24.00	12	24.14	24.35	-7	1,397	-0.50%
2024/10/09	0	23.85	0	0.00	23.70	0	1,366	0.00%
2024/10/01	1	24.25	0	0.00	24.45	1	1,324	0.08%
2024/09/30	0.1	24.89	0	0.00	24.65	0.1	1,294	0.01%
2024/09/27	0	24.80	0	0.00	24.85	0	1,255	0.00%
2024/09/26	1	24.30	0	0.00	24.35	1	1,212	0.08%
2024/09/24	0	0.00	0	24.25	24.30	0	1,190	0.00%
2024/09/18	0	24.10	0	24.20	24.10	0	1,185	0.00%
2024/09/16	2	24.05	0	0.00	24.20	2	1,187	0.17%
2024/09/11	4	23.41	0	0.00	23.55	4	1,153	0.35%
2024/09/10	1.2	23.91	0	0.00	23.85	1.2	1,136	0.11%
2024/09/09	1	23.70	2	23.70	23.90	-1	1,133	-0.09%
2024/09/06	0.1	24.15	0	0.00	24.30	0.1	1,118	0.01%
2024/09/05	1	24.35	0	24.35	24.35	1	1,107	0.09%
2024/09/04	13	24.43	11	24.75	24.10	2	1,093	0.18%
2024/09/03	1	25.60	0	0.00	25.70	1	1,031	0.10%
2024/08/30	1	25.65	0	0.00	25.90	1	1,037	0.10%
2024/08/29	0	0.00	4	25.60	25.60	-4	1,034	-0.39%
2024/08/28	0	25.80	0	0.00	25.70	0	1,033	0.00%
2024/08/27	0	25.95	0	0.00	25.90	0	1,040	0.00%
2024/08/23	0	25.80	0	0.00	25.70	0	1,038	0.00%
2024/08/22	0	26.00	0	0.00	25.95	0	1,041	0.00%
2024/08/21	1	25.50	0	0.00	25.85	1	1,042	0.10%
2024/08/19	0.1	26.00	0	0.00	25.90	0.1	1,042	0.01%
2024/08/16	0	26.00	0	0.00	25.85	0	1,040	0.00%
2024/08/15	0.1	26.15	0	0.00	26.10	0.1	1,018	0.01%
2024/08/14	0	0.00	0	26.00	26.00	0	1,019	0.00%
2024/08/13	1.1	25.80	0	0.00	25.80	1.1	1,020	0.11%
2024/08/12	0	0.00	0	25.30	25.70	0	1,024	0.00%
2024/08/09	0.1	25.40	2	25.20	25.05	-1.9	1,028	-0.18%
2024/08/08	1	25.00	0	0.00	24.90	1	1,015	0.10%
2024/08/07	0	25.10	0	0.00	25.05	0	1,011	0.00%
2024/08/06	1	23.75	0	0.00	24.15	1	1,005	0.10%
2024/08/05	6.1	23.83	0	24.20	23.75	6.1	982	0.62%
2024/08/02	4	26.03	14	26.11	26.00	-10	941	-1.06%
2024/08/01	0.1	26.59	0	0.00	26.60	0.1	926	0.01%
2024/07/30	2	26.53	0	0.00	26.50	2	913	0.22%
2024/07/29	2	26.70	0	0.00	26.65	2	903	0.22%
2024/07/26	1	26.55	1	26.60	26.60	0	901	0.00%
2024/07/22	2.2	26.80	1	26.65	26.75	1.2	895	0.13%
2024/07/19	1.1	27.60	3	27.60	27.55	-1.9	864	-0.22%
2024/07/18	0.1	28.10	0	0.00	28.10	0.1	848	0.01%
2024/07/17	7	27.76	0	28.00	27.80	7	848	0.83%
2024/07/16	3	27.97	0	0.00	28.00	3	847	0.35%
2024/07/15	0	0.00	4	28.31	28.15	-4	848	-0.47%
2024/07/12	0	0.00	0.1	28.40	28.35	-0.1	840	-0.01%
2024/07/11	6	28.33	1	28.25	28.30	5	834	0.60%
2024/07/09	0	28.75	0	0.00	28.70	0	819	0.00%
2024/07/08	0	0.00	11.8	28.83	28.80	-11.8	810	-1.46%
2024/07/05	0	0.00	0.6	28.90	28.85	-0.6	810	-0.07%
2024/07/04	0	0.00	0	28.80	28.85	0	816	0.00%
2024/07/03	0	28.75	0.1	28.65	28.65	-0.1	824	-0.01%
2024/07/01	0	0.00	1	28.60	28.55	-1	827	-0.12%
2024/06/28	0	0.00	2	28.60	28.55	-2	876	-0.23%
2024/06/25	0	28.80	0	0.00	28.80	0	876	0.00%
2024/06/21	0	0.00	4	29.15	29.10	-4	896	-0.45%
2024/06/20	0	0.00	5.1	29.10	29.10	-5.1	885	-0.58%
2024/06/19	0	29.05	7	29.06	29.00	-7	879	-0.80%
2024/06/17	1	29.00	0	29.00	29.00	1	886	0.11%
2024/06/14	0	28.75	0	0.00	28.80	0	888	0.00%
2024/06/13	3	28.75	1	28.80	28.70	2	887	0.23%
2024/06/12	0	28.80	0	28.80	28.85	0	888	0.00%
2024/06/11	1	28.75	6	28.90	28.80	-5	890	-0.56%
2024/06/06	0	0.00	1	28.80	28.80	-1	891	-0.11%
2024/06/05	0	28.90	0	0.00	28.80	0	889	0.00%
2024/06/04	0	28.95	0	0.00	28.85	0	902	0.00%
2024/05/31	1	28.80	13	28.83	29.25	-12	903	-1.33%
2024/05/30	6	28.75	0	0.00	28.80	6	895	0.67%
2024/05/29	1	28.85	0	0.00	28.75	1	915	0.11%
2024/05/27	6	28.75	0	0.00	28.70	6	904	0.66%
2024/05/24	0.1	28.80	0	0.00	28.65	0.1	902	0.01%
2024/05/23	7.2	28.85	1	28.80	28.80	6.2	894	0.69%
2024/05/21	0	29.00	0	0.00	28.85	0	886	0.00%
2024/05/20	0	0.00	0	29.20	29.10	0	881	0.00%
2024/05/17	0	29.00	0	0.00	29.00	0	882	0.00%
2024/05/14	5	28.95	0	0.00	28.90	5	886	0.57%
2024/05/13	1	29.00	0	0.00	29.00	1	891	0.11%
2024/05/10	0	29.05	0	0.00	29.05	0	890	0.00%
2024/05/09	0	0.00	1	29.05	28.95	-1	893	-0.11%
2024/05/07	3	29.10	2	29.05	29.10	1	901	0.11%
2024/05/06	1	29.20	4	29.15	29.20	-3	897	-0.33%
2024/05/02	1	29.30	0	0.00	29.30	1	893	0.11%
2024/04/26	1	28.80	0	0.00	28.85	1	874	0.11%
2024/04/24	1	29.00	7	29.02	28.85	-6	863	-0.70%
2024/04/23	3	29.42	14	29.47	29.20	-11	878	-1.25%
2024/04/22	7	29.15	19	28.49	29.10	-12	868	-1.38%
2024/04/19	2.2	28.25	10	28.25	28.20	-7.8	844	-0.92%
2024/04/18	0	28.65	0.1	28.50	28.60	-0.1	825	-0.01%
2024/04/17	1	28.40	0	0.00	28.40	1	821	0.12%
2024/04/16	1	28.40	0	0.00	28.35	1	821	0.12%
2024/04/15	0	0.00	3	29.25	29.00	-3	789	-0.38%
2024/04/12	0	29.10	0	0.00	28.95	0	787	0.00%
2024/04/10	0	29.30	5	29.41	29.30	-5	780	-0.64%
2024/04/09	0	29.15	0	0.00	29.20	0	769	0.00%
2024/04/01	0	29.08	0	0.00	29.10	0	718	0.00%
2024/03/29	1	29.00	0	29.05	29.00	1	714	0.14%
2024/03/28	0.1	29.25	0	0.00	29.30	0.1	705	0.01%
2024/03/27	0	29.21	5	29.20	29.25	-5	700	-0.71%
2024/03/26	1.1	29.10	2	29.15	29.00	-0.9	691	-0.13%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.20	12	29.16	29.25	-12	735	-1.63%
2024/03/20	2	29.00	2	29.05	28.95	0	752	0.00%
2024/03/19	1	28.95	4.5	28.94	28.95	-3.5	756	-0.46%
2024/03/18	0	28.88	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	1	28.80	0	0.00	28.85	1	762	0.13%
2024/03/13	1	28.65	0	0.00	28.85	1	762	0.13%
2024/03/12	0	28.60	0	0.00	28.80	0	752	0.00%
2024/03/11	1.1	28.50	0	0.00	28.55	1.1	750	0.15%
2024/03/08	6.1	28.45	3	28.55	28.55	3.1	750	0.42%
2024/03/07	2.1	28.75	0	0.00	28.70	2.1	762	0.27%
2024/03/06	1	28.90	0	0.00	28.85	1	761	0.13%
2024/03/05	1.7	28.94	0	29.00	28.85	1.7	763	0.22%
2024/03/04	0	29.25	6	29.23	29.05	-6	760	-0.79%
2024/02/29	1.1	28.90	0	0.00	29.00	1.1	756	0.14%
2024/02/27	0	0.00	1	29.00	28.85	-1	755	-0.13%
2024/02/26	1	28.95	0	0.00	29.00	1	757	0.13%
2024/02/23	0.2	29.04	0	0.00	28.95	0.2	765	0.02%
2024/02/22	0	0.00	6	29.20	29.15	-6	768	-0.78%
2024/02/20	0	29.20	0	0.00	29.10	0	777	0.00%
2024/02/19	9	29.30	3	29.35	29.35	6	788	0.76%
2024/02/16	0	0.00	1	29.15	29.20	-1	825	-0.12%
2024/02/15	3	28.70	0.1	28.80	28.80	2.9	821	0.36%
2024/02/05	0	0.00	1	28.85	28.75	-1	817	-0.12%
2024/02/01	0	28.90	0	0.00	28.90	0	817	0.00%
2024/01/30	1	28.95	0	0.00	28.85	1	811	0.12%
2024/01/26	1	29.00	0	0.00	28.85	1	819	0.12%
2024/01/25	1	29.00	0	0.00	28.95	1	819	0.12%
2024/01/23	0.1	28.85	0	0.00	28.80	0.1	824	0.01%
2024/01/18	0	28.85	0	0.00	28.70	0	825	0.00%
2024/01/17	0.3	28.80	0	0.00	28.85	0.3	830	0.04%
2024/01/16	0	29.15	0	0.00	28.95	0	820	0.00%
2024/01/15	0	29.40	0	0.00	29.25	0	814	0.00%
2024/01/12	0	0.00	1	29.30	29.30	-1	826	-0.12%
2024/01/11	0	29.25	1	29.20	29.25	-1	843	-0.12%
2024/01/10	1	29.20	0	0.00	29.10	1	922	0.11%
2024/01/09	0	29.45	0	0.00	29.25	0	932	0.00%
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	0	29.35	2	29.20	29.25	-2	1,064	-0.19%
2024/01/02	0	29.50	0	0.00	29.35	0	1,076	0.00%
2023/12/29	1	29.70	0	0.00	29.75	1	1,043	0.10%
2023/12/26	0	29.65	0	0.00	29.70	0	1,080	0.00%
2023/12/25	5	29.55	0	0.00	29.50	5	1,130	0.44%
2023/12/22	0.1	29.80	0	0.00	29.80	0.1	1,140	0.01%
2023/12/21	1	30.20	0	0.00	29.95	1	1,152	0.09%
2023/12/20	5	29.90	0.1	30.00	30.00	4.9	1,168	0.42%
2023/12/19	1.1	29.84	31	29.81	29.70	-29.9	1,173	-2.55%
2023/12/18	1	30.30	4.1	30.39	30.25	-3.1	1,193	-0.26%
2023/12/15	1	30.10	0	0.00	30.10	1	1,167	0.09%
2023/12/14	0.2	29.80	3	29.45	29.80	-2.8	1,160	-0.24%
2023/12/13	1	29.35	0	0.00	29.30	1	1,165	0.09%
2023/12/12	0.1	29.59	0	0.00	29.55	0.1	1,186	0.01%
2023/12/11	0	0.00	4	30.05	30.15	-4	1,184	-0.34%
2023/12/08	1	29.95	0	0.00	29.95	1	1,196	0.08%
2023/12/06	3.1	29.91	0	0.00	30.05	3.1	1,251	0.25%
2023/12/05	33.1	30.00	0	0.00	29.95	33.1	1,256	2.63%
2023/12/04	0	29.95	0	0.00	30.10	0	1,259	0.00%
2023/12/01	0	0.00	3	29.70	29.80	-3	1,246	-0.24%
2023/11/30	1	29.75	0	0.00	29.75	1	1,250	0.08%
2023/11/29	1	29.70	5	29.60	29.75	-4	1,271	-0.31%
2023/11/28	30	29.65	0.2	29.80	29.60	29.8	1,294	2.30%
2023/11/27	0	29.65	5	29.65	29.45	-5	1,361	-0.37%
2023/11/24	0	29.65	0	0.00	29.60	0	1,374	0.00%
2023/11/22	2.2	29.50	0	0.00	29.45	2.2	1,468	0.15%
2023/11/21	0	0.00	2	29.73	29.85	-2	1,471	-0.14%
2023/11/20	1	29.65	0	0.00	29.55	1	1,497	0.07%
2023/11/17	2	29.85	0	0.00	29.80	2	1,530	0.13%
2023/11/16	0	29.55	0	0.00	29.55	0	1,543	0.00%
2023/11/15	0	0.00	8	29.33	29.70	-8	1,549	-0.52%
2023/11/13	2	28.80	0	0.00	28.95	2	1,587	0.13%
2023/11/10	1	28.95	0	0.00	28.90	1	1,615	0.06%
2023/11/09	0	28.85	0	0.00	28.85	0	1,627	0.00%
2023/11/08	1	28.80	0	0.00	28.85	1	1,671	0.06%
2023/11/07	5	28.80	0	0.00	28.90	5	1,731	0.29%
2023/11/03	0	0.00	1	28.65	28.60	-1	1,894	-0.05%
2023/11/01	0	28.38	3	28.25	28.30	-3	2,108	-0.14%
2023/10/31	0	28.60	0	0.00	28.30	0	2,182	0.00%
2023/10/30	1	28.60	0	0.00	28.60	1	2,353	0.04%
2023/10/27	0	28.80	0	0.00	28.55	0	2,433	0.00%
2023/10/26	0	28.71	0	0.00	28.55	0	2,586	0.00%
2023/10/25	0	28.75	0	0.00	28.65	0	2,870	0.00%
2023/10/24	5	28.80	0.5	28.85	28.85	4.5	3,296	0.14%
2023/10/23	0	0.00	0.1	28.75	28.70	-0.1	3,337	0.00%
2023/10/20	0.2	28.49	0	0.00	28.60	0.2	3,380	0.01%
2023/10/19	0	28.50	0	0.00	28.40	0	3,462	0.00%
2023/10/18	0.3	28.40	0	0.00	29.10	0.3	3,477	0.01%
2023/10/17	0	28.50	0	0.00	28.45	0	3,449	0.00%
2023/10/16	4	28.95	0	0.00	28.65	4	3,463	0.12%
2023/10/13	1	28.40	0	0.00	28.50	1	3,441	0.03%
2023/10/06	3	28.70	0.1	28.75	28.75	2.9	3,496	0.08%
2023/10/05	0	28.45	0	0.00	28.45	0	3,507	0.00%
2023/10/03	0	28.60	0	0.00	28.55	0	3,573	0.00%
2023/10/02	0.1	28.49	0	0.00	28.40	0.1	3,636	0.00%
2023/09/28	0	28.67	0.2	28.70	28.65	-0.2	3,764	-0.01%
2023/09/27	0	0.00	4	28.54	28.50	-4	3,785	-0.11%
2023/09/26	0	28.55	0	0.00	28.30	0	3,857	0.00%
2023/09/25	1	28.60	0	0.00	28.60	1	3,952	0.03%
2023/09/19	0.1	28.35	0	0.00	28.40	0.1	4,374	0.00%
2023/09/18	0	28.40	0	0.00	28.45	0	4,875	0.00%
2023/09/15	0	28.40	0	0.00	28.20	0	4,950	0.00%
2023/09/14	0	0.00	1	28.50	28.40	-1	4,951	-0.02%
2023/09/13	2	28.35	0	0.00	28.45	2	4,960	0.04%
2023/09/12	0	0.00	1	28.00	28.25	-1	4,996	-0.02%
2023/09/11	2	28.00	0	0.00	28.00	2	5,018	0.04%
2023/09/08	6	28.06	0	0.00	28.05	6	5,045	0.12%
2023/09/06	1	28.30	1	28.30	28.15	0	5,151	0.00%
2023/09/05	0	28.60	0	0.00	28.50	0	5,189	0.00%
2023/09/01	0	0.00	1	28.60	28.55	-1	5,273	-0.02%
2023/08/31	4	28.50	0	0.00	28.55	4	5,389	0.07%
2023/08/30	6.1	28.04	0	0.00	28.00	6.1	5,419	0.11%
2023/08/29	1	27.65	0	0.00	27.85	1	5,593	0.02%
2023/08/28	2	27.50	10	27.65	27.50	-8	5,850	-0.14%
2023/08/25	0	0.00	3	27.95	27.95	-3	5,804	-0.05%
2023/08/24	2	27.93	3	27.85	27.85	-1	5,797	-0.02%
2023/08/23	2.1	28.00	0	0.00	28.10	2.1	5,797	0.04%
2023/08/22	1	28.15	0	0.00	28.05	1	5,809	0.02%
2023/08/21	0	0.00	1	28.45	28.45	-1	5,812	-0.02%
2023/08/18	1.1	28.40	0	0.00	28.35	1.1	5,850	0.02%
2023/08/17	0	28.95	0.1	28.55	28.80	0	5,935	0.00%
2023/08/16	0	28.97	2	28.35	28.90	-2	5,938	-0.03%
2023/08/15	3	29.23	2	29.20	29.10	1	5,950	0.02%
2023/08/14	3.5	29.08	2	29.30	29.00	1.5	6,008	0.03%
2023/08/11	6	29.93	0	0.00	30.00	6	6,008	0.10%
2023/08/10	14.3	30.85	0	0.00	30.45	14.3	5,968	0.24%
2023/08/09	2	32.23	2	32.30	32.45	0	5,861	0.00%
2023/08/08	4	32.85	1	33.55	32.70	3	5,843	0.05%
2023/08/07	11	33.99	1	33.40	33.45	10	5,843	0.17%
2023/08/04	2	34.33	2	34.40	34.40	0	5,757	0.00%
2023/08/02	6	34.67	1	34.95	34.00	5	5,938	0.08%
2023/08/01	3	34.18	2	34.35	33.90	1	5,847	0.02%
2023/07/31	1	35.15	1	34.40	34.55	0	5,939	0.00%
2023/07/28	24	34.31	11.4	35.04	34.10	12.6	6,126	0.21%
2023/07/27	40.7	35.24	44.1	35.02	35.00	-3.4	5,983	-0.06%
2023/07/26	1	32.85	12	33.17	33.15	-11	5,634	-0.20%
2023/07/25	0	32.90	0	32.70	32.70	0	5,643	0.00%
2023/07/24	12.1	32.99	0	33.00	32.75	12.1	5,693	0.21%
2023/07/21	1	32.55	3	32.55	32.25	-2	5,906	-0.03%
2023/07/20	0	32.15	1	32.55	32.80	-1	6,338	-0.02%
2023/07/19	1	31.95	10	31.80	31.90	-9	6,847	-0.13%
2023/07/18	0.1	32.40	0	0.00	32.05	0.1	7,263	0.00%
2023/07/17	0	0.00	3	32.57	32.75	-3	7,430	-0.04%
2023/07/14	5	32.45	1	32.45	32.40	4	7,402	0.05%
2023/07/13	9.2	32.09	0	0.00	31.90	9.2	7,373	0.13%
2023/07/12	1.3	32.53	0	0.00	32.55	1.3	7,311	0.02%
2023/07/11	1	32.75	1	32.80	32.80	0	7,286	0.00%
2023/07/10	4.5	32.81	3	32.75	32.80	1.5	7,266	0.02%
2023/07/07	8.1	33.36	0	0.00	33.30	8.1	7,228	0.11%
2023/07/06	9	34.47	8	34.29	34.00	1	7,151	0.01%
2023/07/05	1	34.45	3	34.23	34.05	-2	7,034	-0.03%
2023/07/04	1.1	33.85	0	0.00	33.80	1.1	6,972	0.02%
2023/07/03	1	34.25	13	34.35	34.20	-12	6,895	-0.17%
2023/06/30	0.1	33.80	0	0.00	34.05	0.1	6,789	0.00%
2023/06/29	1	34.35	3	34.22	34.25	-2	6,717	-0.03%
2023/06/28	6	33.31	1	33.30	33.15	5	6,563	0.08%
2023/06/27	14.1	33.84	4	33.99	33.80	10.1	6,491	0.16%
2023/06/26	9.2	34.49	15.4	34.61	34.75	-6.3	6,287	-0.10%
2023/06/21	1	33.20	9	33.03	33.30	-8	5,768	-0.14%
2023/06/20	13	32.64	0	0.00	32.60	13	5,679	0.23%
2023/06/16	0	0.00	1	32.35	32.35	-1	5,636	-0.02%
2023/06/15	15.3	32.18	2	32.25	32.30	13.3	5,582	0.24%
2023/06/14	4.1	32.66	0	0.00	32.55	4.1	5,558	0.07%
2023/06/13	10	32.51	0	0.00	32.90	10	5,535	0.18%
2023/06/12	4.2	32.92	1	32.90	33.20	3.2	5,483	0.06%
2023/06/08	4	33.16	1	33.15	33.25	3	5,374	0.06%
2023/06/07	1	33.65	4.1	33.80	33.80	-3	5,307	-0.06%
2023/06/06	11	34.20	11	34.33	33.55	0	5,261	0.00%
2023/06/05	21	33.78	22.1	33.85	33.75	-1	5,124	-0.02%
2023/06/02	7	33.39	16	33.71	33.25	-9	5,014	-0.18%
2023/06/01	5	33.78	10	33.69	33.50	-5	4,830	-0.10%
2023/05/31	0	0.00	1	32.05	31.75	-1	4,534	-0.02%
2023/05/30	1	31.85	0	0.00	31.75	1	4,521	0.02%
2023/05/29	3	32.07	0	0.00	31.95	3	4,522	0.07%
2023/05/26	10	31.58	1	31.75	31.60	9	4,497	0.20%
2023/05/25	1	32.30	0	0.00	32.20	1	4,449	0.02%
2023/05/24	0	32.65	1.3	32.73	32.45	-1.3	4,428	-0.03%
2023/05/23	13	32.28	31	32.24	32.60	-18	4,365	-0.41%
2023/05/22	10	31.31	0	0.00	31.75	10	4,229	0.24%
2023/05/19	6	31.82	1	31.60	31.35	5	4,193	0.12%
2023/05/18	2.5	32.04	2.3	31.93	31.85	0.2	4,149	0.00%
2023/05/17	2.3	31.73	2.1	31.90	31.80	0.2	4,074	0.01%
2023/05/16	4.1	31.49	9	31.61	31.70	-4.9	4,032	-0.12%
2023/05/15	2.1	31.48	0	0.00	31.45	2.1	4,024	0.05%
2023/05/12	12	31.89	4	32.31	32.05	8	4,013	0.20%
2023/05/11	12	31.89	4	32.31	31.75	8	4,001	0.20%
2023/05/10	2.1	32.48	14	32.50	32.40	-11.9	3,948	-0.30%
2023/05/09	8	34.05	8	34.08	33.20	0	3,911	0.00%
2023/05/08	1	33.50	0	0.00	33.50	1	3,665	0.03%
2023/05/05	2	33.65	4.2	33.57	33.10	-2.2	3,594	-0.06%
2023/05/04	73	33.40	88.3	33.59	33.65	-15.3	3,437	-0.44%
2023/05/03	9	32.11	15	32.33	32.10	-6	3,116	-0.19%
2023/05/02	5	32.00	24.1	31.82	32.00	-19.1	2,986	-0.64%
2023/04/28	0	31.35	10.1	31.51	31.30	-10	2,919	-0.34%
2023/04/27	14	31.25	16	31.43	31.35	-2	2,866	-0.07%
2023/04/26	15	32.22	22	32.26	32.00	-7	2,767	-0.25%
2023/04/25	30	32.18	41.3	31.49	32.35	-11.3	2,461	-0.46%
2023/04/24	16	32.28	51.9	32.06	32.50	-35.9	2,003	-1.79%
2023/04/21	36.5	31.15	36	31.36	30.40	0.5	1,446	0.03%
2023/04/20	12	29.56	13	29.98	29.45	-1	1,034	-0.10%
2023/04/19	0	28.45	0	0.00	28.40	0	843	0.00%
2023/04/18	1	28.80	1	28.80	28.75	0	845	0.00%
2023/04/17	3	28.82	0.2	28.90	28.95	2.8	856	0.33%
2023/04/14	0	28.85	0	0.00	28.85	0	860	0.00%
2023/04/13	2	28.70	0	0.00	28.75	2	854	0.23%
2023/04/12	2.1	28.78	0.2	28.80	28.80	1.9	846	0.22%
2023/04/11	1	28.50	0	0.00	28.60	1	834	0.12%
2023/04/10	11	28.65	10	28.87	28.45	1	832	0.12%
2023/04/07	0.1	28.55	0	0.00	28.75	0.1	801	0.01%
2023/04/06	3.2	28.41	0	0.00	28.60	3.2	789	0.41%
2023/03/31	1	28.00	0	0.00	28.25	1	778	0.13%
2023/03/30	3	28.03	0	0.00	28.10	3	777	0.39%
2023/03/29	1.1	28.35	0	0.00	28.25	1.1	776	0.14%
2023/03/28	0.1	28.35	0	0.00	28.30	0.1	779	0.01%
2023/03/27	1	28.00	0	0.00	28.20	1	780	0.13%
2023/03/24	0.2	28.16	0	0.00	28.00	0.2	798	0.03%
2023/03/23	0.2	28.01	0	0.00	28.00	0.2	797	0.03%
2023/03/22	0	0.00	1	27.85	27.85	-1	796	-0.13%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.50	0	0.00	27.45	0	791	0.00%
2023/03/17	1.1	27.33	0	0.00	27.15	1.1	786	0.14%
2023/03/16	1	27.60	2	27.90	27.60	-1	751	-0.13%
2023/03/15	3	28.58	0	0.00	28.40	3	733	0.41%
2023/03/14	0.1	28.85	1	28.80	28.75	-0.9	730	-0.12%
2023/03/13	0	29.00	5	28.80	28.80	-5	755	-0.66%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.20	1	29.00	29.05	-1	766	-0.13%
2023/03/08	5	29.10	0	0.00	29.10	5	776	0.64%
2023/03/07	0	29.00	8	28.82	29.00	-8	773	-1.03%
2023/03/06	0	28.88	0.5	28.95	28.80	-0.5	767	-0.06%
2023/03/03	2	28.68	0	0.00	28.75	2	762	0.26%
2023/03/01	4	28.65	1	28.85	28.70	3	774	0.39%
2023/02/23	3	28.70	0	0.00	28.60	3	778	0.39%
2023/02/21	5.2	28.75	0	0.00	28.70	5.2	800	0.65%
2023/02/20	0	0.00	1	28.65	28.65	-1	811	-0.12%
2023/02/17	1	28.45	0	0.00	28.60	1	821	0.12%
2023/02/16	0	28.61	0	0.00	28.55	0	834	0.00%
2023/02/15	1.4	28.63	3	28.60	28.45	-1.7	842	-0.20%
2023/02/14	3	28.60	0	0.00	28.65	3	845	0.36%
2023/02/13	1	28.45	2	28.35	28.55	-1	847	-0.12%
2023/02/10	1.2	28.77	0	0.00	28.80	1.2	837	0.14%
2023/02/08	0	29.05	0	0.00	29.05	0	821	0.00%
2023/02/07	0.1	28.90	0	0.00	29.10	0.1	808	0.01%
2023/02/06	0.1	28.70	0	28.70	28.60	0.1	785	0.01%
2023/02/03	0.1	28.85	0	0.00	29.05	0.1	782	0.01%
2023/02/02	0.5	29.00	0	29.00	29.00	0.5	773	0.07%
2023/02/01	0	28.85	0.1	29.00	28.85	-0.1	763	-0.01%
2023/01/31	0	29.00	0	0.00	29.10	0	757	0.00%
2023/01/30	0	0.00	1	28.75	28.85	-1	744	-0.13%
2023/01/17	0	28.45	0	0.00	28.50	0	730	0.00%
2023/01/16	0	28.25	0	0.00	28.20	0	722	0.00%
2023/01/13	0.1	28.10	0	0.00	28.25	0.1	719	0.01%
2023/01/12	0	28.30	0.1	28.30	28.35	-0.1	729	-0.01%
2023/01/11	1	28.40	1	28.30	28.30	0	725	0.00%
2023/01/10	0	0.00	8	28.27	28.40	-8	724	-1.10%
2023/01/09	0	27.65	0	27.95	27.95	0	693	-0.01%
2022/12/30	0.1	27.35	0	0.00	27.35	0.1	701	0.01%
2022/12/29	1	27.20	0	0.00	27.20	1	704	0.14%
2022/12/28	0	27.35	0	0.00	27.20	0	703	0.00%
2022/12/27	0.2	27.50	0	0.00	27.25	0.2	704	0.03%
2022/12/26	0	0.00	1	27.15	27.20	-1	704	-0.14%
2022/12/22	0	0.00	2	27.45	27.45	-2	720	-0.28%
2022/12/20	0	27.25	0	0.00	27.35	0	724	0.01%
2022/12/13	0	0.00	1	27.85	27.80	-1	707	-0.14%
2022/12/08	0	27.65	0	0.00	27.70	0	725	0.00%
2022/12/06	0.1	27.70	0	0.00	27.45	0.1	734	0.01%
2022/12/05	0.1	27.75	1	27.80	27.90	-1	732	-0.13%
2022/11/30	0	27.50	0	0.00	27.15	0	719	0.00%
2022/11/25	0	0.00	5.1	27.30	27.25	-5.1	724	-0.70%
2022/11/24	0	27.35	0	0.00	27.40	0	734	0.01%
2022/11/23	0.1	27.10	0	0.00	27.15	0.1	732	0.01%
2022/11/22	1	27.10	0	0.00	27.15	1	734	0.14%
2022/11/21	0	27.40	0	0.00	27.25	0	735	0.00%
2022/11/14	1	27.20	0	0.00	27.15	1	826	0.12%
2022/11/11	0	0.00	2	27.15	27.00	-2	814	-0.25%
2022/11/10	0	0.00	4	26.80	27.00	-4	808	-0.49%
2022/11/09	0.3	27.10	0	0.00	27.15	0.3	813	0.04%
2022/11/02	0	26.40	0	0.00	26.35	0	853	0.00%
2022/11/01	2	26.48	0	0.00	26.40	2	852	0.23%
2022/10/19	0.1	25.96	0	0.00	25.80	0.1	860	0.01%
2022/10/18	0	26.10	0	0.00	26.05	0	868	0.00%
2022/10/13	1	25.95	0	0.00	25.25	1	910	0.11%
2022/10/12	1.1	25.91	0	0.00	26.10	1.1	920	0.12%
2022/10/11	0.1	26.16	0	0.00	25.90	0.1	932	0.01%
2022/10/04	0	0.00	2	26.60	26.70	-2	973	-0.21%
2022/10/03	2	26.50	0	0.00	26.45	2	983	0.20%
2022/09/29	0	0.00	1	26.34	26.30	-1	1,012	-0.10%
2022/09/28	0	26.25	0	0.00	26.15	0	1,029	0.00%
2022/09/26	0.1	26.65	0	0.00	26.45	0.1	1,059	0.01%
2022/09/23	0	0.00	16	26.90	26.95	-16	1,085	-1.47%
2022/09/20	1	27.30	0.2	27.30	27.25	0.8	1,249	0.06%
2022/09/19	1	27.15	0	0.00	27.15	1	1,319	0.08%
2022/09/13	0	27.65	1	27.70	27.70	-1	1,418	-0.07%
2022/09/08	0	26.95	0	0.00	27.00	0	1,456	0.00%
2022/09/07	1	26.80	0	0.00	26.75	1	1,486	0.07%
2022/09/06	1	27.20	0	0.00	27.10	1	1,506	0.07%
2022/09/05	2	27.50	0	0.00	27.25	2	1,519	0.13%
2022/09/02	0.1	27.85	2	27.75	27.70	-1.9	1,526	-0.13%
2022/09/01	0.1	28.00	0	0.00	27.90	0.1	1,531	0.00%
2022/08/31	0	28.30	0	0.00	28.30	0	1,541	0.00%
2022/08/29	3	27.75	2	27.80	27.85	1	1,551	0.06%
2022/08/25	0	0.00	0.1	28.35	28.20	-0.1	1,550	-0.01%
2022/08/24	11	28.24	0	0.00	28.15	11	1,566	0.70%
2022/08/23	2	28.30	1	28.10	28.20	1	1,591	0.06%
2022/08/22	8.5	28.94	0	0.00	28.70	8.5	1,614	0.53%
2022/08/19	0	28.50	0	0.00	28.50	0	1,561	0.00%
2022/08/17	0.1	28.25	0	0.00	28.20	0.1	1,663	0.00%
2022/08/16	1	28.00	0	0.00	28.15	1	1,683	0.06%
2022/08/15	1	28.10	0	0.00	28.15	1	1,686	0.06%
2022/08/11	3	27.55	0	0.00	27.55	3	1,767	0.17%
2022/08/10	1	27.25	0	0.00	27.35	1	1,812	0.06%
2022/08/04	0	26.60	0	0.00	26.65	0	1,938	0.00%
2022/08/03	0.1	26.95	1	26.70	26.90	-0.9	1,973	-0.05%
2022/08/02	0.1	27.00	0	0.00	26.95	0.1	2,014	0.00%
2022/08/01	15	27.10	0	0.00	27.10	15	2,045	0.73%
2022/07/27	0	27.10	0	0.00	27.10	0	2,103	0.00%
2022/07/21	4.3	26.40	0	0.00	26.45	4.3	2,235	0.19%
2022/07/20	0	0.00	1	26.30	26.35	-1	2,232	-0.04%
2022/07/13	2	25.70	0	0.00	25.80	2	2,232	0.09%
2022/07/12	1	25.50	50	25.55	25.45	-49	2,224	-2.20%
2022/07/11	0	0.00	0.1	26.05	25.90	-0.1	2,211	0.00%
2022/07/08	0.4	25.80	0	0.00	25.75	0.4	2,211	0.02%
2022/07/07	0	25.65	0	0.00	25.90	0	2,197	0.00%
2022/07/05	0.1	25.80	1	25.95	25.95	-0.9	2,181	-0.04%
2022/07/01	2	25.33	0	0.00	25.20	2	2,163	0.09%
2022/06/30	2	25.75	3	25.95	26.05	-1	2,149	-0.05%
2022/06/29	2.2	26.92	6	26.51	26.55	-3.8	2,118	-0.18%
2022/06/28	29.3	27.54	0	0.00	27.15	29.3	2,088	1.40%
2022/06/27	0.1	30.10	0	0.00	29.95	0.1	2,026	0.00%
2022/06/24	0.2	29.65	0	0.00	29.75	0.2	1,968	0.01%
2022/06/23	3	29.53	0	0.00	29.65	3	1,984	0.15%
2022/06/22	10	29.55	4	29.60	29.55	6	1,991	0.30%
2022/06/20	8	29.91	0	0.00	29.90	8	1,925	0.42%
2022/06/17	3	29.85	0	0.00	30.30	3	1,901	0.16%
2022/06/16	5	30.01	0	0.00	30.00	5	1,884	0.27%
2022/06/15	4.1	29.85	0	0.00	30.05	4.1	1,870	0.22%
2022/06/14	5.3	29.37	1	29.40	29.60	4.3	1,862	0.23%
2022/06/13	5.3	29.54	0	0.00	29.55	5.3	1,862	0.28%
2022/06/09	4	30.30	1	30.20	30.20	3	1,857	0.16%
2022/06/08	2	30.10	2	30.00	30.05	0	1,848	0.00%
2022/06/07	2.3	29.97	0	0.00	29.95	2.3	1,851	0.12%
2022/06/06	5.2	29.90	0.3	30.10	30.00	4.9	1,854	0.26%
2022/06/02	0	30.00	0	0.00	30.00	0	1,886	0.00%
2022/06/01	1	30.00	2	30.08	30.00	-1	1,905	-0.05%
2022/05/31	4	29.93	0	0.00	30.00	4	1,889	0.21%
2022/05/30	2.3	30.00	0	0.00	30.05	2.3	1,865	0.13%
2022/05/27	7.3	29.51	0	0.00	29.55	7.3	1,831	0.40%
2022/05/26	0	29.70	0	0.00	29.65	0	1,795	0.00%
2022/05/25	9.1	29.48	0	0.00	29.40	9.1	1,775	0.51%
2022/05/23	0	30.09	0	0.00	30.10	0	1,712	0.00%
2022/05/20	3	29.70	0	0.00	29.95	3	1,721	0.17%
2022/05/19	15.1	29.45	0	0.00	29.60	15.1	1,700	0.89%
2022/05/16	1.1	30.47	1	30.15	30.15	0.1	1,613	0.01%
2022/05/13	0	30.82	0	30.80	30.85	0	1,594	0.00%
2022/05/12	18	30.80	0	0.00	30.40	18	1,621	1.11%
2022/05/11	3	31.73	0	0.00	31.85	3	1,591	0.19%
2022/05/10	3	32.50	1	32.95	32.50	2	1,614	0.13%
2022/05/09	3	32.63	0	0.00	32.75	3	1,608	0.19%
2022/05/06	1	33.15	3	33.12	33.20	-2	1,603	-0.12%
2022/05/05	3	33.55	0	0.00	33.60	3	1,617	0.19%
2022/05/04	2	33.58	0	0.00	33.65	2	1,622	0.12%
2022/05/03	10	34.87	9	33.80	33.70	1	1,594	0.06%
2022/04/28	1	33.45	0	0.00	33.50	1	1,476	0.07%
2022/04/27	3	33.37	42	33.41	33.40	-39	1,473	-2.65%
2022/04/25	1	34.40	0	0.00	34.25	1	1,466	0.07%
2022/04/22	5	34.90	0	0.00	34.95	5	1,466	0.34%
2022/04/21	0	0.00	1	34.75	34.65	-1	1,488	-0.07%
2022/04/20	1.1	34.61	0	0.00	34.45	1.1	1,545	0.07%
2022/04/19	2	34.60	0	0.00	34.50	2	1,548	0.13%
2022/04/14	1	34.65	0	0.00	34.65	1	1,636	0.06%
2022/04/13	0	0.00	2	34.30	34.40	-2	1,681	-0.12%
2022/04/12	1	34.00	0	0.00	34.15	1	1,742	0.06%
2022/04/11	0.1	34.57	0	0.00	34.10	0.1	1,781	0.01%
2022/04/07	2	34.60	1	34.60	34.60	1	1,808	0.06%
2022/04/06	0	34.87	0	0.00	34.90	0	1,813	0.00%
2022/04/01	0	34.80	1	34.65	34.60	-1	1,846	-0.05%
2022/03/30	0	34.65	0	0.00	34.70	0	2,111	0.00%
2022/03/29	0	34.65	0	0.00	34.45	0	2,173	0.00%
2022/03/28	1	34.15	0	0.00	34.40	1	2,183	0.05%
2022/03/25	3.3	34.53	0	0.00	34.50	3.3	2,155	0.15%
2022/03/24	0.1	35.00	0	0.00	34.85	0.1	2,163	0.00%
2022/03/22	0	35.10	2	34.93	35.10	-2	2,204	-0.09%
2022/03/21	0	0.00	1	35.10	35.10	-1	2,226	-0.04%
2022/03/18	1	34.90	0	0.00	34.50	1	2,377	0.04%
2022/03/17	0.1	34.79	0	0.00	34.70	0.1	2,371	0.00%
2022/03/16	0	34.35	10	34.20	34.35	-10	2,376	-0.42%
2022/03/15	3	34.18	0	0.00	33.95	3	2,372	0.13%
2022/03/11	1.6	34.33	2	34.30	34.25	-0.4	2,402	-0.02%
2022/03/10	2	34.33	0	0.00	34.35	2	2,412	0.08%
2022/03/09	0	0.00	1	33.85	33.95	-1	2,412	-0.04%
2022/03/08	5	33.95	0	0.00	33.70	5	2,421	0.21%
2022/03/07	2	34.00	1	34.15	34.35	1	2,401	0.04%
2022/03/03	0	35.10	1	35.15	35.10	-1	2,501	-0.04%
2022/03/02	2	34.95	1	35.00	35.00	1	2,632	0.04%
2022/03/01	1	34.95	20	34.93	34.85	-19	2,696	-0.70%
2022/02/25	4	34.50	0	0.00	34.40	4	2,711	0.15%
2022/02/24	3	34.83	0	0.00	34.60	3	2,724	0.11%
2022/02/23	0.4	35.60	0	0.00	35.60	0.4	2,717	0.01%
2022/02/22	9	35.84	3	35.65	35.40	6	2,787	0.22%
2022/02/21	7	35.89	6	36.15	36.20	1	2,895	0.03%
2022/02/17	0	0.00	5	35.90	35.90	-5	2,964	-0.17%
2022/02/15	3	36.30	2	36.28	36.05	1	2,979	0.03%
2022/02/14	10.4	36.31	15	36.54	36.50	-4.6	2,998	-0.15%
2022/02/10	18	36.31	2	36.20	36.25	16	3,084	0.52%
2022/02/09	0	0.00	22	35.68	35.85	-22	3,082	-0.71%
2022/01/26	0	0.00	1	34.20	34.05	-1	3,071	-0.03%
2022/01/25	0	0.00	20	34.10	34.10	-20	3,117	-0.64%
2022/01/21	1	34.65	0	0.00	34.55	1	3,216	0.03%
2022/01/20	1	34.80	0	0.00	35.05	1	3,215	0.03%
2022/01/19	3	34.63	0	0.00	34.60	3	3,249	0.09%
2022/01/18	7	34.99	0	0.00	34.80	7	3,277	0.21%
2022/01/17	3	35.27	0	0.00	35.30	3	3,277	0.09%
2022/01/14	22	35.69	0	35.40	35.40	22	3,305	0.67%
2022/01/13	5	35.95	1	35.90	35.85	4	3,297	0.12%
2022/01/12	0.1	35.50	2	35.50	35.50	-1.9	3,267	-0.06%
2022/01/11	0	35.50	0	0.00	35.40	0	3,273	0.00%
2022/01/10	0	35.00	2	35.45	35.65	-2	3,310	-0.06%
2022/01/07	0	34.95	8	35.05	35.00	-8	3,318	-0.24%
2022/01/05	1	34.85	1.1	34.87	34.65	-0.1	3,317	0.00%
2022/01/03	0	0.00	10	35.30	35.05	-10	3,268	-0.31%
2021/12/30	12	35.59	0	0.00	35.30	12	3,292	0.36%
2021/12/29	5	35.30	7	35.54	35.50	-2	3,355	-0.06%
2021/12/28	2	35.10	1	35.30	35.20	1	3,391	0.03%
2021/12/27	8	36.03	9	36.38	35.60	-1	3,425	-0.03%
2021/12/24	6	35.68	12	35.89	35.90	-6	3,417	-0.17%
2021/12/23	0	34.75	1	35.15	35.05	-1	3,392	-0.03%
2021/12/21	0	0.00	4	33.90	34.10	-4	4,172	-0.10%
2021/12/20	3	33.93	1	33.90	33.70	2	4,690	0.04%
2021/12/16	0	0.00	20	33.80	33.70	-20	4,925	-0.41%
2021/12/15	1	34.15	0	0.00	33.95	1	4,956	0.02%
2021/12/14	8	34.58	12	34.36	34.00	-4	4,980	-0.08%
2021/12/13	1	33.75	0	0.00	33.60	1	4,850	0.02%
2021/12/10	0	0.00	3	33.95	33.90	-3	4,864	-0.06%
2021/12/09	24	33.99	2	34.10	34.00	22	4,854	0.45%
2021/12/08	0.5	34.00	0	0.00	33.95	0.5	4,861	0.01%
2021/12/07	0	0.00	1	33.70	33.80	-1	4,883	-0.02%
2021/12/06	3	33.62	0	0.00	33.70	3	4,864	0.06%
2021/12/02	3.1	33.79	0	0.00	33.80	3.1	4,893	0.06%
2021/11/30	6	34.10	0	0.00	34.00	6	4,899	0.12%
2021/11/29	8	33.72	1	33.70	34.10	7	4,919	0.14%
2021/11/26	4	34.24	0	0.00	34.50	4	4,875	0.08%
2021/11/24	0	0.00	1	35.00	35.50	-1	4,774	-0.02%
2021/11/23	4	35.00	1	35.15	34.85	3	4,774	0.06%
2021/11/19	6.1	36.12	0.5	35.60	35.50	5.6	4,784	0.12%
2021/11/18	2.5	36.13	2	36.05	36.05	0.5	4,768	0.01%
2021/11/17	0	0.00	1	35.55	35.40	-1	4,669	-0.02%
2021/11/16	0	0.00	7	34.99	35.40	-7	4,659	-0.15%
2021/11/15	0.1	34.50	3	34.63	35.00	-2.9	4,663	-0.06%
2021/11/10	2	35.38	1	35.00	34.75	1	4,828	0.02%
2021/11/08	5	34.60	1	34.75	35.15	4	4,727	0.08%
2021/11/05	1	34.35	0	0.00	34.55	1	4,701	0.02%
2021/11/04	0	0.00	1	34.80	34.35	-1	4,717	-0.02%
2021/11/02	1	34.55	0	0.00	34.30	1	4,727	0.02%
2021/11/01	0	0.00	1	34.50	34.20	-1	4,711	-0.02%
2021/10/29	3.4	33.48	0	0.00	34.00	3.4	4,713	0.07%
2021/10/28	1.5	33.23	6	33.18	33.20	-4.5	4,726	-0.09%
2021/10/27	8	33.08	1	33.10	33.05	7	4,763	0.15%
2021/10/26	1	33.30	0	0.00	33.35	1	4,746	0.02%
2021/10/25	2	33.60	0	0.00	33.60	2	4,738	0.04%
2021/10/22	1	33.70	0	0.00	33.60	1	4,771	0.02%
2021/10/19	0.1	34.30	0	0.00	34.30	0.1	4,939	0.00%
2021/10/18	5	34.55	0	0.00	34.40	5	5,010	0.10%
2021/10/15	0	34.00	1	33.95	33.90	-1	5,076	-0.02%
2021/10/14	1	33.80	2	33.70	33.95	-1	5,072	-0.02%
2021/10/13	5	33.00	0	0.00	33.10	5	5,046	0.10%
2021/10/07	0.1	33.46	1	33.90	34.00	-0.9	5,101	-0.02%
2021/10/06	0.3	33.50	2	33.60	33.20	-1.7	5,136	-0.03%
2021/10/05	1	33.90	1	33.35	33.90	0	5,163	0.00%
2021/10/04	7.4	33.88	4	34.26	33.75	3.4	5,229	0.07%
2021/10/01	4	34.86	0	0.00	34.40	4	5,334	0.07%
2021/09/30	1.5	35.77	1	35.65	35.65	0.5	5,582	0.01%
2021/09/29	8	36.13	7	35.81	35.70	1	5,656	0.02%
2021/09/28	43	37.69	38	37.19	37.20	5	5,623	0.09%
2021/09/27	12	36.67	5	35.90	37.50	7	5,127	0.14%
2021/09/24	2.2	35.22	9	35.14	34.10	-6.8	5,231	-0.13%
2021/09/23	6	33.88	15	34.00	34.10	-9	5,482	-0.16%
2021/09/22	0	0.00	0.1	34.15	33.80	-0.1	5,512	0.00%
2021/09/16	0	0.00	1	35.00	34.90	-1	5,568	-0.02%
2021/09/15	0	35.50	3	35.28	35.15	-3	5,599	-0.05%
2021/09/13	2	35.75	0	0.00	35.75	2	6,089	0.03%
2021/09/09	0.2	35.60	10	35.70	35.70	-9.8	6,319	-0.16%
2021/09/08	0	35.45	0	0.00	35.10	0	6,382	0.00%
2021/09/06	0	0.00	1	35.65	35.50	-1	6,471	-0.02%
2021/09/03	0.3	36.11	1	36.10	35.90	-0.7	6,703	-0.01%
2021/09/02	0	36.10	21	36.00	36.10	-21	6,818	-0.31%
2021/09/01	0	36.30	0	0.00	36.05	0	6,932	0.00%
2021/08/31	2	35.75	35	36.00	36.00	-33	7,220	-0.46%
2021/08/30	5	36.65	2.1	36.41	36.45	2.9	8,170	0.04%
2021/08/27	4	36.98	1	37.10	37.15	3	8,507	0.04%
2021/08/26	1	36.65	0	0.00	36.65	1	9,338	0.01%
2021/08/25	2	36.48	0	0.00	36.45	2	9,548	0.02%
2021/08/24	0	36.20	0	0.00	36.00	0	9,557	0.00%
2021/08/19	1	36.30	4	36.74	35.80	-3	9,595	-0.03%
2021/08/18	5	36.31	2	36.05	36.75	3	9,597	0.03%
2021/08/17	1.1	37.50	1	37.95	36.85	0.1	9,597	0.00%
2021/08/16	2	39.83	5.1	39.57	39.65	-3	9,655	-0.03%
2021/08/13	0	41.25	1	40.90	40.90	-1	9,619	-0.01%
2021/08/12	21	41.59	1	41.15	41.15	20	9,653	0.21%
2021/08/11	4	41.43	0	0.00	41.15	4	9,717	0.04%
2021/08/10	13	42.32	13	41.85	41.85	0	9,801	0.00%
2021/08/09	5	42.40	0	0.00	42.40	5	9,916	0.05%
2021/08/06	8	42.13	1	42.25	42.05	7	10,006	0.07%
2021/08/03	3	41.52	0	0.00	41.80	3	10,891	0.03%
2021/08/02	1	41.20	0	0.00	42.00	1	11,135	0.01%
2021/07/30	0	0.00	1	42.15	42.15	-1	11,123	-0.01%
2021/07/29	0.1	42.10	1	42.30	42.20	-1	11,148	-0.01%
2021/07/28	0	0.00	2	41.68	41.70	-2	11,200	-0.02%
2021/07/27	3	41.68	5	41.77	41.75	-2	11,276	-0.02%
2021/07/26	13.1	41.73	0	0.00	41.35	13.1	11,320	0.12%
2021/07/23	0	0.00	2	43.23	43.80	-2	11,234	-0.02%
2021/07/22	13	42.17	6	42.24	42.10	7	11,252	0.06%
2021/07/21	5.2	42.61	1	42.50	42.65	4.2	11,280	0.04%
2021/07/20	6	43.72	3	43.80	43.40	3	11,329	0.03%
2021/07/16	4	44.49	0	0.00	44.75	4	11,723	0.03%
2021/07/15	3	44.85	1	44.90	45.10	2	11,904	0.02%
2021/07/14	3	44.73	2	44.78	44.35	1	12,012	0.01%
2021/07/13	12	44.50	2	44.50	44.20	10	12,155	0.08%
2021/07/12	3	45.00	4	45.06	44.95	-1	12,200	-0.01%
2021/07/09	2	46.05	4	45.95	45.95	-2	12,244	-0.02%
2021/07/08	10	46.70	5	46.80	46.80	5	12,352	0.04%
2021/07/07	16	48.93	14	48.83	48.00	2	12,719	0.02%
2021/07/06	6	48.58	2	49.68	48.05	4	12,729	0.03%
2021/07/05	7	48.05	0	0.00	48.35	7	12,634	0.06%
2021/07/02	10	48.79	8	48.54	48.25	2	12,625	0.02%
2021/07/01	36	49.20	119	49.10	47.70	-83	12,600	-0.66%	大賣/
2021/06/30	16	47.35	29	47.46	48.50	-13	12,196	-0.11%
2021/06/29	1	46.10	7	45.78	45.60	-6	11,816	-0.05%
2021/06/28	3	44.50	3	45.93	46.00	0	11,840	0.00%
2021/06/25	12	45.14	7	45.57	44.90	5	11,931	0.04%
2021/06/24	7	45.33	3	45.12	45.40	4	12,036	0.03%
2021/06/23	8	45.55	6	45.30	44.80	2	12,046	0.02%
2021/06/22	11	46.70	8	46.45	45.25	3	12,006	0.02%
2021/06/21	5.1	43.85	20	45.24	45.80	-14.9	11,681	-0.13%
2021/06/18	0	44.00	1	44.30	44.30	-1	11,495	-0.01%
2021/06/17	4	44.04	2	44.50	44.05	2	11,500	0.02%
2021/06/16	3.9	43.71	0	0.00	43.85	3.9	11,569	0.03%
2021/06/15	10	44.04	7	43.98	44.00	3	11,547	0.03%
2021/06/11	5	45.66	6	45.72	44.50	-1	11,486	-0.01%
2021/06/09	7	45.92	2	45.80	45.10	5	11,135	0.04%
2021/06/08	10	47.26	6	47.29	46.90	4	11,004	0.04%
2021/06/07	61	48.16	71.2	48.35	49.00	-10.2	10,711	-0.09%
2021/06/04	25.2	47.07	24	47.10	45.65	1.2	9,730	0.01%
2021/06/03	26.1	46.96	20	47.05	46.40	6.1	9,410	0.06%
2021/06/02	7	43.41	22	44.48	44.75	-15	8,596	-0.17%
2021/05/31	0	0.00	1	41.30	41.30	-1	8,428	-0.01%
2021/05/28	0	0.00	10	41.35	41.20	-10	8,435	-0.12%
2021/05/27	0	0.00	1	41.30	40.90	-1	8,495	-0.01%
2021/05/26	5	41.05	11	41.17	41.60	-6	8,506	-0.07%
2021/05/25	17	42.37	1	43.35	41.70	16	8,495	0.19%
2021/05/24	4	43.28	13.1	42.48	42.35	-9.1	8,454	-0.11%
2021/05/21	6	40.58	1.1	41.37	41.30	4.9	8,413	0.06%
2021/05/20	1	39.65	0	0.00	39.95	1	8,382	0.01%
2021/05/19	0	0.00	3	40.57	40.35	-3	8,352	-0.04%
2021/05/18	4	39.50	5	40.13	40.00	-1	8,294	-0.01%
2021/05/17	2	36.90	3	37.33	37.50	-1	8,225	-0.01%
2021/05/14	1	39.20	40	39.12	39.30	-39	8,098	-0.48%
2021/05/13	2	39.58	20	41.28	40.55	-18	7,981	-0.23%
2021/05/12	7	40.56	3.1	40.77	40.80	3.9	7,825	0.05%
2021/05/11	74	49.20	12	48.11	44.85	62	7,543	0.82%
2021/05/10	12	45.84	18.3	45.47	46.30	-6.3	7,010	-0.09%
2021/05/06	6	43.59	2	44.03	42.90	4	6,739	0.06%
2021/05/05	0	0.00	2	43.88	42.80	-2	6,710	-0.03%
2021/05/04	5	42.83	1.5	43.69	42.35	3.5	6,679	0.05%
2021/05/03	5	44.22	5	44.49	44.45	0	6,594	0.00%
2021/04/29	11	44.17	7	44.45	44.60	4	6,583	0.06%
2021/04/28	1.1	45.12	1	45.20	44.90	0.1	6,554	0.00%
2021/04/27	2	44.83	3	45.73	45.80	-1	6,573	-0.02%
2021/04/26	10	45.06	8.7	45.06	45.20	1.3	6,491	0.02%
2021/04/23	15	43.00	33	43.92	44.10	-18	6,353	-0.28%
2021/04/22	19	43.10	30.1	44.22	42.65	-11.1	6,216	-0.18%
2021/04/21	24	44.21	26	44.03	43.90	-2	6,020	-0.03%
2021/04/20	0	43.00	12	42.68	42.90	-12	5,845	-0.21%
2021/04/19	4.1	42.19	12.2	42.82	43.00	-8.1	5,793	-0.14%
2021/04/16	3.2	40.93	7	41.22	41.55	-3.8	5,623	-0.07%
2021/04/15	2	41.15	0	0.00	40.80	2	5,565	0.04%
2021/04/14	18	41.12	24	40.74	40.75	-6	5,534	-0.11%
2021/04/13	70.5	42.74	25	42.21	41.80	45.5	5,423	0.84%
2021/04/12	5	39.69	14.1	39.47	40.45	-9.1	4,935	-0.18%
2021/04/09	0	0.00	3	37.50	37.00	-3	4,665	-0.06%
2021/04/08	10	37.75	46	37.33	38.00	-36	4,657	-0.77%
2021/04/07	13	37.82	2	37.75	37.00	11	4,750	0.23%
2021/04/06	14	36.81	64	37.35	37.40	-50	5,023	-1.00%
2021/04/01	35	34.59	17	35.19	35.40	18	5,095	0.35%
2021/03/31	1	34.80	4	34.96	34.90	-3	4,996	-0.06%
2021/03/30	4	34.60	30	34.81	35.00	-26	4,935	-0.53%
2021/03/29	7	34.25	46	34.26	34.05	-39	4,784	-0.82%
2021/03/26	0	33.70	9	33.47	33.60	-9	4,838	-0.19%
2021/03/25	2	33.35	7	33.55	33.35	-5	4,869	-0.10%
2021/03/24	0	33.00	15	32.99	33.00	-15	4,804	-0.31%
2021/03/23	2	32.75	0	0.00	32.70	2	4,820	0.04%
2021/03/22	30.5	32.51	14	32.57	33.00	16.5	5,030	0.33%
2021/03/19	22	32.52	48.2	33.06	32.65	-26.2	5,060	-0.52%
2021/03/18	3	32.08	0	0.00	32.05	3	4,953	0.06%
2021/03/17	11	32.15	0	0.00	32.15	11	4,948	0.22%
2021/03/16	10	32.20	1	32.15	32.35	9	5,012	0.18%
2021/03/15	0	0.00	0	32.10	32.15	0	5,051	0.00%
2021/03/12	3	32.45	1	32.15	32.30	2	5,083	0.04%
2021/03/11	1	32.45	3.2	32.54	32.40	-2.2	5,137	-0.04%
2021/03/10	0	0.00	17.3	32.10	32.30	-17.3	5,138	-0.34%
2021/03/09	17	32.39	0	0.00	32.40	17	5,155	0.33%
2021/03/08	0	32.00	2	32.13	32.10	-2	5,171	-0.04%
2021/03/05	1	31.90	7	31.89	31.80	-6	5,165	-0.12%
2021/03/04	5	32.15	0	0.00	31.95	5	5,211	0.10%
2021/03/03	0.3	31.85	1	31.85	31.85	-0.7	5,198	-0.01%
2021/03/02	11	31.72	0	0.00	31.20	11	5,189	0.21%
2021/02/26	0	0.00	1.3	31.36	31.35	-1.3	5,152	-0.02%
2021/02/25	0	0.00	1	31.55	31.45	-1	5,134	-0.02%
2021/02/24	3	31.35	0	0.00	31.50	3	5,173	0.06%
2021/02/23	0	0.00	5	31.62	31.65	-5	5,162	-0.10%
2021/02/22	0	0.00	9	31.12	31.10	-9	5,150	-0.17%
2021/02/18	1	30.70	0	0.00	30.65	1	5,340	0.02%
2021/02/17	4	30.18	16	30.09	30.20	-12	5,365	-0.22%
2021/02/05	1	29.35	0	0.00	29.35	1	5,789	0.02%
2021/02/03	3	29.17	0	0.00	29.15	3	5,855	0.05%
2021/02/02	5	29.20	1.7	29.31	29.30	3.3	5,993	0.06%
2021/02/01	1	28.30	0	0.00	28.90	1	6,029	0.02%
2021/01/29	3.2	28.94	20	29.10	28.70	-16.8	6,066	-0.28%
2021/01/28	5	29.31	1	29.20	29.20	4	6,138	0.07%
2021/01/25	1	29.80	0	0.00	30.15	1	6,210	0.02%
2021/01/22	4	29.60	0	0.00	29.60	4	6,234	0.06%
2021/01/21	3	30.03	1	29.70	29.90	2	6,209	0.03%
2021/01/20	51	30.00	5	30.08	29.85	46	6,286	0.73%
2021/01/19	12	30.91	0	0.00	30.85	12	6,495	0.18%
2021/01/18	2	30.90	0	0.00	31.10	2	6,550	0.03%
2021/01/15	5	31.47	2	31.50	31.40	3	6,564	0.05%
2021/01/14	3	32.00	2	32.05	32.05	1	6,677	0.01%
2021/01/12	3	32.42	0	0.00	32.25	3	6,781	0.04%
2021/01/11	1	32.90	7	33.15	33.00	-6	6,760	-0.09%
2021/01/08	0	0.00	1	33.30	33.30	-1	6,787	-0.01%
2021/01/07	1	33.55	1	34.10	33.55	0	6,802	0.00%
2021/01/06	2	33.80	0	0.00	33.20	2	6,891	0.03%
2021/01/05	2	33.65	0	0.00	33.75	2	7,035	0.03%
2021/01/04	0.2	34.05	40	34.42	34.20	-39.8	7,184	-0.55%
2020/12/31	33	34.21	2	33.95	34.00	31	7,154	0.43%
2020/12/30	6	34.19	7	34.39	34.15	-1	7,118	-0.01%
2020/12/29	10	34.14	13	34.49	33.55	-3	7,018	-0.04%
2020/12/28	16	33.16	44	33.13	33.45	-28	6,617	-0.42%
2020/12/25	7	31.97	2	32.05	31.85	5	6,421	0.08%
2020/12/24	1	32.05	24	32.00	31.95	-23	6,566	-0.35%
2020/12/23	14.1	31.99	0	0.00	32.00	14.1	6,696	0.21%
2020/12/22	26	32.49	12	32.55	32.10	14	6,864	0.20%
2020/12/21	3	31.70	11	31.95	31.95	-8	6,824	-0.12%
2020/12/18	1	31.30	24	31.67	31.35	-23	6,858	-0.34%
2020/12/17	4	31.30	1	31.40	31.35	3	6,965	0.04%
2020/12/16	26	31.59	4	31.71	31.75	22	7,030	0.31%
2020/12/15	0	0.00	4	31.29	31.25	-4	7,052	-0.06%
2020/12/11	1	30.70	0	0.00	30.60	1	7,585	0.01%
2020/12/10	2	31.08	0	0.00	30.85	2	7,732	0.03%
2020/12/09	1	30.80	1	30.80	30.90	0	7,836	0.00%
2020/12/08	1	31.25	2	31.25	31.20	-1	7,910	-0.01%
2020/12/07	3	30.98	3	31.12	30.80	0	8,044	0.00%
2020/12/04	4	31.34	1	31.30	31.40	3	8,135	0.04%
2020/12/03	2	31.55	7	31.46	31.55	-5	8,318	-0.06%
2020/12/02	2	31.75	0.1	31.85	31.65	1.9	8,383	0.02%
2020/12/01	7	32.00	0	0.00	31.95	7	8,434	0.08%
2020/11/30	5	32.34	10	32.37	31.80	-5	8,550	-0.06%
2020/11/27	0	0.00	4	31.90	32.00	-4	8,664	-0.05%
2020/11/26	1	31.90	8	32.15	31.95	-7	8,892	-0.08%
2020/11/25	1	31.95	7	32.01	31.75	-6	9,325	-0.06%
2020/11/23	1	31.80	0	0.00	31.80	1	9,522	0.01%
2020/11/20	3	32.05	2	32.05	32.00	1	9,527	0.01%
2020/11/19	1	31.80	0	0.00	31.70	1	9,608	0.01%
2020/11/18	0	0.00	10	31.79	31.95	-10	9,607	-0.10%
2020/11/17	7	31.98	12	32.18	32.00	-5	9,652	-0.05%
2020/11/13	36	33.43	19	33.09	32.60	17	9,815	0.17%
2020/11/12	2	32.60	0	32.80	32.60	2	9,419	0.02%
2020/11/11	5	33.05	1	32.80	33.10	4	9,481	0.04%
2020/11/10	4	32.51	1	32.95	32.45	3	9,584	0.03%
2020/11/09	0	33.15	1	33.25	33.25	-1	9,613	-0.01%
2020/11/05	3	32.65	1.1	32.70	32.60	1.9	10,067	0.02%
2020/11/04	10	33.00	0	0.00	33.25	10	10,031	0.10%
2020/11/03	1	33.00	0	0.00	33.15	1	10,121	0.01%
2020/11/02	14	33.18	0	0.00	33.15	14	10,118	0.14%
2020/10/30	4	34.09	0	0.00	33.95	4	10,102	0.04%
2020/10/28	0	0.00	6	35.15	34.75	-6	10,041	-0.06%
2020/10/27	7	34.59	24.7	35.17	35.35	-17.7	9,929	-0.18%
2020/10/26	1	33.65	5	33.64	33.55	-4	9,628	-0.04%
2020/10/23	5	34.00	0	0.00	33.75	5	9,552	0.05%
2020/10/22	8	34.16	26	34.13	33.85	-18	9,557	-0.19%
2020/10/21	5	34.10	7	33.70	33.75	-2	9,440	-0.02%
2020/10/20	13	33.22	14	33.46	33.60	-1	9,399	-0.01%
2020/10/19	0	0.00	5	32.55	32.50	-5	9,368	-0.05%
2020/10/16	5	32.80	2	33.50	32.80	3	9,357	0.03%
2020/10/15	3	33.20	3	33.50	33.20	0	9,340	0.00%
2020/10/14	23	33.45	4	34.20	33.20	19	9,348	0.20%
2020/10/13	15	34.15	13	34.40	34.50	2	9,174	0.02%
2020/10/12	1	32.80	5	33.30	33.50	-4	8,973	-0.04%
2020/10/08	0	0.00	3	31.75	31.75	-3	8,852	-0.03%
2020/10/07	0	0.00	1	32.50	32.25	-1	8,838	-0.01%
2020/10/06	5	32.42	2	32.25	32.50	3	8,827	0.03%
2020/10/05	0	0.00	6	31.93	32.10	-6	8,814	-0.07%
2020/09/30	4	31.96	2	31.90	31.55	2	8,814	0.02%
2020/09/29	1	32.55	6	32.33	32.55	-5	8,758	-0.06%
2020/09/28	10	31.56	12	31.31	31.80	-2	8,634	-0.02%
2020/09/25	10	31.47	2	31.75	31.60	8	8,596	0.09%
2020/09/24	0	0.00	1	31.15	30.45	-1	8,511	-0.01%
2020/09/23	14	31.46	5	31.34	31.15	9	8,369	0.11%
2020/09/22	1	32.20	2	32.55	31.90	-1	8,273	-0.01%
2020/09/21	1	33.10	14	33.27	33.10	-13	8,144	-0.16%
2020/09/18	15	32.61	30	32.60	32.90	-15	8,049	-0.19%
2020/09/17	7	31.04	18	31.38	31.75	-11	7,804	-0.14%
2020/09/16	15	31.52	14	30.73	31.55	1	7,580	0.01%
2020/09/15	3	29.95	4	30.00	30.00	-1	7,301	-0.01%
2020/09/14	0	0.00	1	29.10	29.00	-1	7,211	-0.01%
2020/09/11	2	28.35	0	0.00	28.50	2	7,118	0.03%
2020/09/10	7	29.08	4	29.03	29.00	3	7,058	0.04%
2020/09/09	0	29.60	5	29.70	29.65	-5	6,999	-0.07%
2020/09/08	0	0.00	6	29.01	29.15	-6	6,915	-0.09%
2020/09/07	6	27.90	2	28.35	27.90	4	6,728	0.06%
2020/09/04	2	27.90	1	28.20	27.80	1	6,666	0.02%
2020/09/03	0	0.00	2	28.58	28.70	-2	6,678	-0.03%
2020/09/02	7.5	28.61	0	0.00	28.45	7.5	6,571	0.11%
2020/09/01	13	29.73	3	30.23	29.50	10	6,390	0.16%
2020/08/31	3	29.50	30.2	29.73	30.30	-27.2	6,145	-0.44%
2020/08/28	0	0.00	30	27.44	27.55	-30	5,720	-0.52%
2020/08/27	7	26.47	0	0.00	26.30	7	5,580	0.13%
2020/08/26	2	27.13	2	27.70	27.10	0	5,487	0.00%
2020/08/25	4	27.45	10	27.67	27.30	-6	5,429	-0.11%
2020/08/24	1	27.20	1	27.45	27.00	0	5,386	0.00%
2020/08/21	5	27.10	5	27.50	27.30	0	5,399	0.00%
2020/08/20	4	27.50	11	27.61	27.50	-7	5,342	-0.13%
2020/08/19	0	0.00	1	27.60	28.00	-1	5,215	-0.02%
2020/08/18	1	26.85	1	26.65	26.45	0	5,110	0.00%
2020/08/17	3	26.43	5	26.60	26.50	-2	5,168	-0.04%
2020/08/14	2	26.35	2	26.20	26.35	0	5,275	0.00%
2020/08/13	1	25.45	1	25.75	25.55	0	5,249	0.00%
2020/08/12	39	25.82	79	25.72	25.40	-40	5,257	-0.76%
2020/08/11	21	24.80	13	24.37	25.15	8	5,099	0.16%
2020/08/10	3	23.85	0	0.00	23.90	3	4,954	0.06%
2020/08/07	0	0.00	24	23.98	24.15	-24	4,961	-0.48%
2020/08/06	0	0.00	5	23.60	23.55	-5	4,927	-0.10%
2020/08/05	0	0.00	1	23.50	23.40	-1	5,157	-0.02%
2020/08/04	0	0.00	1	23.20	23.15	-1	5,119	-0.02%
2020/08/03	1	23.00	1	23.05	23.20	0	5,110	0.00%
2020/07/31	10	23.18	0	0.00	23.20	10	5,088	0.20%
2020/07/29	1	23.35	0	0.00	23.15	1	5,083	0.02%
2020/07/28	10	23.58	0	0.00	23.10	10	5,093	0.20%
2020/07/27	0	0.00	3	23.85	23.60	-3	5,082	-0.06%
2020/07/23	0	23.75	10	24.13	23.80	-10	5,049	-0.20%
2020/07/22	0	0.00	1,002	23.76	23.85	-1,002	4,996	-20.06%	大賣/鉅額交易
2020/07/21	11	23.64	0	0.00	23.90	11	4,952	0.22%
2020/07/20	1,000	23.89	13	23.90	23.95	987	4,914	20.08%	大買/鉅額交易
2020/07/17	5	23.50	0	0.00	23.55	5	4,850	0.10%
2020/07/16	7	23.68	5	24.10	23.85	2	4,858	0.04%
2020/07/15	0	0.00	7	23.74	23.80	-7	4,837	-0.14%
2020/07/14	7	23.34	0	0.00	23.25	7	4,784	0.15%
2020/07/13	0	0.00	27	23.59	23.70	-27	4,766	-0.57%
2020/07/10	2	23.40	6	23.53	23.35	-4	4,775	-0.08%
2020/07/09	4	23.00	17	23.17	23.05	-13	4,699	-0.28%
2020/07/08	0	0.00	2	23.18	23.20	-2	4,670	-0.04%
2020/07/07	0	0.00	4	23.00	22.95	-4	4,674	-0.09%
2020/07/06	3	23.00	7	23.03	23.00	-4	4,713	-0.08%
2020/07/03	3	23.87	0	0.00	23.95	3	4,653	0.06%
2020/07/02	0	0.00	1	23.85	23.85	-1	4,572	-0.02%
2020/07/01	1	23.70	0	0.00	23.65	1	4,583	0.02%
2020/06/29	0	23.15	0	0.00	23.15	0	4,584	0.00%
2020/06/24	8	23.50	0	0.00	23.50	8	4,588	0.17%
2020/06/23	4.1	23.60	1	23.65	23.55	3.1	4,655	0.07%
2020/06/22	1	23.75	0	0.00	23.70	1	4,710	0.02%
2020/06/19	0	0.00	10	24.25	23.65	-10	4,700	-0.21%
2020/06/18	3	23.97	1	24.00	24.00	2	4,723	0.04%
2020/06/17	1.1	24.02	2	23.80	23.75	-0.9	4,736	-0.02%
2020/06/16	0	0.00	4	23.48	23.85	-4	4,805	-0.08%
2020/06/15	3	23.00	5	23.15	22.90	-2	4,918	-0.04%
2020/06/12	2	22.35	0	0.00	22.70	2	4,931	0.04%
2020/06/11	8	22.67	1	22.60	22.50	7	4,997	0.14%
2020/06/10	30	22.76	51	22.86	22.75	-21	5,048	-0.42%
2020/06/09	33	23.66	0	0.00	23.70	33	5,193	0.64%
2020/06/08	1	23.70	20	23.79	23.95	-19	5,294	-0.36%
2020/06/05	1	23.75	0	0.00	23.75	1	5,394	0.02%
2020/06/04	7	23.64	0	0.00	23.60	7	5,545	0.13%
2020/06/03	0	0.00	3	23.97	23.95	-3	5,668	-0.05%
2020/06/02	11	23.80	14	23.85	23.80	-3	5,700	-0.05%
2020/06/01	3	24.03	6	23.85	23.95	-3	5,810	-0.05%
2020/05/29	14	24.00	1	24.05	23.60	13	5,939	0.22%
2020/05/28	4	24.24	5	24.15	23.85	-1	6,106	-0.02%
2020/05/27	0	0.00	12	24.04	23.90	-12	6,201	-0.19%
2020/05/26	0	23.85	8	23.84	23.90	-8	6,571	-0.12%
2020/05/25	23	23.62	41	23.53	23.45	-18	7,089	-0.25%
2020/05/22	102	24.25	2	24.15	24.05	100	7,214	1.39%	大買/
2020/05/21	1	23.95	23	24.15	24.30	-22	7,427	-0.30%
2020/05/20	7	23.88	12	23.96	23.55	-5	7,367	-0.07%
2020/05/19	25	23.29	27	23.26	23.60	-2	7,336	-0.03%
2020/05/18	13	22.80	6	22.84	23.10	7	7,175	0.10%
2020/05/15	0	0.00	12	22.25	22.20	-12	7,007	-0.17%
2020/05/14	7	21.69	10.6	21.78	21.50	-3.6	6,955	-0.05%
2020/05/13	23	22.05	1	22.05	21.90	22	6,894	0.32%
2020/05/12	0.1	22.40	4	22.05	22.40	-3.9	6,806	-0.06%
2020/05/11	0	0.00	0.4	21.10	21.10	-0.4	6,543	-0.01%
2020/05/04	0.1	21.00	0	0.00	20.80	0.1	6,791	0.00%
2020/04/30	0	0.00	1	21.15	21.20	-1	6,772	-0.01%
2020/04/29	0	0.00	34	21.05	21.05	-34	6,759	-0.50%
2020/04/28	0	0.00	3	21.05	21.00	-3	6,732	-0.04%
2020/04/27	0	0.00	1	20.75	20.70	-1	6,745	-0.01%
2020/04/24	0	0.00	2	20.43	20.40	-2	6,752	-0.03%
2020/04/23	1	20.25	1	20.55	20.60	0	6,759	0.00%
2020/04/17	4	21.24	0	0.00	21.00	4	6,723	0.06%
2020/04/16	0	0.00	2	21.25	21.15	-2	6,759	-0.03%
2020/04/15	1	21.20	18	21.16	21.45	-17	6,723	-0.25%
2020/04/14	1	20.70	7	20.84	20.85	-6	6,657	-0.09%
2020/04/10	2	20.80	0	0.00	20.75	2	6,633	0.03%
2020/04/09	0	21.30	7	21.01	21.10	-7	6,605	-0.11%
2020/04/08	0	21.10	5	20.64	20.85	-5	6,563	-0.08%
2020/04/07	20	20.49	0	0.00	20.30	20	6,514	0.31%
2020/04/06	35	20.26	0	0.00	20.40	35	6,489	0.54%
2020/04/01	3	20.50	40	20.44	20.50	-37	6,454	-0.57%
2020/03/31	1	20.55	12	20.47	20.55	-11	6,481	-0.17%
2020/03/30	10	19.75	1	20.40	20.50	9	6,439	0.14%
2020/03/27	33	20.45	13	20.69	20.10	20	6,396	0.31%
2020/03/26	17	20.60	10	20.47	20.75	7	6,303	0.11%
2020/03/25	5	20.35	13	20.25	20.35	-8	6,194	-0.13%
2020/03/24	1	19.30	0	0.00	19.45	1	6,102	0.02%
2020/03/23	20	18.78	8	18.94	19.05	12	6,000	0.20%
2020/03/20	4	18.29	5	17.95	18.35	-1	5,913	-0.02%
2020/03/19	27	17.74	14	17.59	17.55	13	5,777	0.23%
2020/03/18	14	19.79	26	19.61	19.45	-12	5,544	-0.22%
2020/03/17	10	20.35	0	0.00	20.35	10	5,438	0.18%
2020/03/16	3	21.25	3	21.23	21.00	0	5,330	0.00%
2020/03/13	1	20.55	2	21.00	21.30	-1	5,237	-0.02%
2020/03/12	0	22.50	2	21.80	22.50	-2	4,960	-0.04%
2020/03/11	0	0.00	2	23.08	23.00	-2	4,821	-0.04%
2020/03/10	0	0.00	1	22.50	22.70	-1	4,707	-0.02%
2020/03/09	0	22.15	0	0.00	22.10	0	4,538	0.00%
2020/03/04	21	24.17	3	23.95	23.75	18	4,154	0.43%
2020/03/03	1	24.30	1	24.45	24.20	0	4,018	0.00%
2020/03/02	0	0.00	4.7	23.34	23.35	-4.7	3,790	-0.12%
2020/02/27	29	24.66	38	24.23	23.65	-9	3,649	-0.25%
2020/02/26	15	23.97	476	24.17	23.65	-461	3,278	-14.06%	大賣/鉅額交易
2020/02/25	16	22.98	105	22.51	22.60	-89	2,676	-3.33%	大賣/
2020/02/24	16	22.82	21	22.89	23.00	-5	2,438	-0.21%
2020/02/21	109	21.59	22.5	21.48	21.65	86.5	2,096	4.13%	大買/
2020/02/20	1	21.10	18	21.06	21.00	-17	1,950	-0.87%
2020/02/18	0	0.00	2	20.50	20.50	-2	1,884	-0.11%
2020/02/17	421.7	20.57	0	0.00	20.50	421.7	1,955	21.56%	大買/鉅額交易
2020/02/14	0	20.25	0	0.00	20.30	0	1,909	0.00%
2020/02/13	0	20.10	0	0.00	20.10	0	1,892	0.00%
2020/02/12	0	0.00	2	20.20	20.15	-2	1,886	-0.11%
2020/02/11	16	20.07	0	0.00	20.05	16	1,862	0.86%
2020/02/10	12	20.33	0	0.00	20.25	12	1,832	0.65%
2020/02/07	14	20.38	35	20.67	20.80	-21	1,732	-1.21%
2020/02/06	2	19.90	0	0.00	20.00	2	1,578	0.13%
2020/02/04	0	0.00	1	19.70	19.65	-1	1,548	-0.06%
2020/02/03	1	19.55	1	19.55	19.55	0	1,540	0.00%
2020/01/30	0	0.00	3	19.65	19.55	-3	1,495	-0.20%
2020/01/16	3	20.10	0	0.00	20.20	3	1,404	0.21%
2020/01/15	0	0.00	5	20.00	20.00	-5	1,378	-0.36%
2020/01/14	0	0.00	1	19.80	19.75	-1	1,333	-0.07%
2020/01/13	0	0.00	2	19.75	19.75	-2	1,343	-0.15%
2020/01/10	0	0.00	15	19.60	19.75	-15	1,356	-1.11%
2020/01/06	1	19.25	0	19.20	19.20	1	1,326	0.07%
2020/01/03	0	0.00	1	19.55	19.40	-1	1,345	-0.07%
2019/12/31	0	0.00	1	19.30	19.30	-1	1,305	-0.08%
2019/12/27	10	19.05	0	0.00	19.10	10	1,263	0.79%
2019/12/26	20	19.15	0	0.00	19.15	20	1,248	1.60%
2019/12/23	0	18.90	0.5	18.90	19.00	-0.4	1,200	-0.04%
2019/12/20	0	18.85	0	0.00	18.85	0	1,204	0.00%
2019/12/19	1	18.90	0	0.00	18.95	1	1,202	0.08%
2019/12/13	1	19.00	5	19.00	19.00	-4	1,151	-0.35%
2019/12/12	0	0.00	1	18.95	18.95	-1	1,150	-0.09%
2019/12/10	0	18.95	0	0.00	18.95	0	1,157	0.00%
2019/11/25	0	0.00	0.2	19.20	19.20	-0.2	1,088	-0.02%
2019/11/19	15	18.80	0	0.00	18.80	15	1,053	1.42%
2019/11/15	2	18.90	14	18.95	18.85	-12	1,048	-1.14%
2019/11/14	0	0.00	3	18.75	18.80	-3	997	-0.30%
2019/11/13	2	18.25	1	18.25	18.30	1	925	0.11%
2019/11/12	0	0.00	1	18.15	18.25	-1	934	-0.11%
2019/11/11	0	0.00	10	18.20	18.20	-10	940	-1.06%
2019/11/07	0	0.00	10	18.25	18.25	-10	934	-1.07%
2019/10/28	0	18.25	0	0.00	18.15	0	1,018	0.00%
2019/10/23	0	0.00	14	18.00	18.00	-14	1,033	-1.35%
2019/10/22	1	18.00	0	0.00	18.00	1	1,038	0.10%
2019/10/21	2	17.95	0	0.00	17.95	2	1,057	0.19%
2019/10/17	0	0.00	1	18.35	18.45	-1	1,013	-0.10%
2019/10/15	2	18.30	0	0.00	18.30	2	1,008	0.20%
2019/10/14	0	0.00	1	18.05	18.30	-1	1,030	-0.10%
2019/10/09	1	18.10	0	0.00	17.65	1	1,052	0.10%
2019/10/08	0	0.00	2	18.10	18.05	-2	1,038	-0.19%
2019/10/07	1	17.90	2	17.90	17.90	-1	1,060	-0.09%
2019/10/04	0	17.90	0	0.00	17.85	0	1,116	0.00%
2019/10/01	0	0.00	1	18.00	18.00	-1	1,189	-0.08%
2019/09/27	1	18.00	0	0.00	17.85	1	1,212	0.08%
2019/09/26	0	0.00	3	18.10	18.05	-3	1,227	-0.24%
2019/09/24	0	18.20	0	0.00	18.10	0	1,283	0.00%
2019/09/19	11	18.20	3	18.20	18.20	8	1,334	0.60%
2019/09/12	0	0.00	5	18.20	18.30	-5	1,471	-0.34%
2019/09/11	0	0.00	3	18.20	18.10	-3	1,508	-0.20%
2019/09/10	1	18.20	0	0.00	18.25	1	1,516	0.07%
2019/09/09	10	18.25	0	0.00	18.30	10	1,527	0.65%
2019/09/05	1	17.80	0	0.00	17.85	1	1,510	0.07%
2019/08/30	1	17.50	0	0.00	17.55	1	1,526	0.07%
2019/08/29	1	17.35	0	0.00	17.40	1	1,525	0.07%
2019/08/28	1	17.35	1.1	17.45	17.35	-0.1	1,526	-0.01%
2019/08/26	6	17.50	0	0.00	17.50	6	1,523	0.39%
2019/08/22	0	0.00	0.3	17.85	17.80	-0.3	1,545	-0.02%
2019/08/21	2	17.65	0	0.00	17.70	2	1,555	0.13%
2019/08/20	1	17.80	30	17.70	17.65	-29	1,556	-1.86%
2019/08/19	1	17.75	0	0.00	17.75	1	1,553	0.06%
2019/08/15	2	17.85	1	17.75	17.80	1	1,545	0.06%
2019/08/14	1	18.05	1	18.10	18.00	0	1,546	0.00%
2019/08/13	3	18.22	2	18.30	18.15	1	1,554	0.06%
2019/08/08	0	0.00	73.4	18.20	18.35	-73.4	1,564	-4.69%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/06	2	17.75	0	0.00	18.05	2	1,586	0.13%
2019/08/05	1	18.20	0	0.00	18.10	1	1,574	0.06%
2019/08/02	0	0.00	1	18.65	18.45	-1	1,580	-0.06%
2019/08/01	0	18.80	0	0.00	18.65	0	1,610	0.00%
2019/07/31	1	18.85	0	0.00	18.80	1	1,600	0.06%
2019/07/23	1	18.95	1	18.95	19.00	0	1,645	0.00%
2019/07/18	1	19.15	5	19.15	19.10	-4	1,675	-0.24%
2019/07/15	1	19.20	0	0.00	19.20	1	1,662	0.06%
2019/07/11	2	19.65	5	19.65	19.65	-3	1,703	-0.18%
2019/07/10	5	20.55	1	20.55	20.60	4	1,691	0.24%
2019/07/09	1	20.45	3	20.47	20.50	-2	1,665	-0.12%
2019/07/03	1	20.45	0	0.00	20.40	1	1,897	0.05%
2019/07/02	2	20.53	0	0.00	20.45	2	1,956	0.10%
2019/06/24	0	0.00	2	20.75	20.75	-2	1,970	-0.10%
2019/06/21	0	20.65	4	20.50	20.75	-4	1,965	-0.20%
2019/06/20	0	0.00	1	20.45	20.50	-1	1,945	-0.05%
2019/06/19	4	20.15	0	0.00	20.20	4	1,950	0.21%
2019/06/05	0	19.60	0	0.00	19.40	0	1,996	0.00%
2019/05/31	0	19.60	0	0.00	19.40	0	2,038	0.00%
2019/05/30	3	19.38	0	0.00	19.40	3	2,044	0.15%
2019/05/28	2	19.40	0	0.00	19.30	2	2,030	0.10%
2019/05/21	0	19.80	0	0.00	19.30	0	2,100	0.00%
2019/05/16	1	19.30	0	0.00	19.30	1	2,223	0.04%
2019/05/10	1	19.30	0	0.00	19.35	1	2,323	0.04%
2019/05/02	1	20.00	0	0.00	20.00	1	2,265	0.04%
2019/04/23	0	0.00	1	19.80	19.80	-1	2,221	-0.05%
2019/04/22	1	19.95	5	19.90	19.95	-4	2,212	-0.18%
2019/04/19	0	19.85	5	19.90	19.90	-5	2,210	-0.23%
2019/04/18	4	19.96	0	0.00	19.85	4	2,209	0.18%
2019/04/17	1	20.30	1	20.45	20.40	0	2,166	0.00%
2019/04/16	1	20.55	5	20.55	20.45	-4	2,147	-0.19%
2019/04/12	3	20.60	0	0.00	20.55	3	2,121	0.14%
2019/04/11	5.4	21.16	0	0.00	21.00	5.4	2,074	0.26%
2019/04/10	1	21.35	0	0.00	21.35	1	2,041	0.05%
2019/04/09	5	21.09	0	0.00	20.80	5	1,892	0.26%
2019/04/03	2	20.60	0	0.00	20.60	2	1,793	0.11%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/29	2	20.23	5	20.25	20.50	-3	1,744	-0.17%
2019/03/28	1	20.25	0	0.00	20.20	1	1,771	0.06%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/26	6	20.60	0	0.00	20.55	6	1,776	0.34%
2019/03/21	0	0.00	1	20.55	20.65	-1	1,736	-0.06%
2019/03/18	1	20.30	0	0.00	20.30	1	1,697	0.06%
2019/03/07	0.2	20.20	0	0.00	20.20	0.2	1,804	0.01%
2019/03/06	0	0.00	5	20.25	20.40	-5	1,814	-0.28%
2019/02/25	0	0.00	5	20.30	20.35	-5	1,851	-0.27%
2019/02/19	2	20.35	0	0.00	20.45	2	1,881	0.11%
2019/02/18	1	20.35	0	0.00	20.40	1	1,883	0.05%
2019/02/15	0	0.00	2	20.08	20.15	-2	1,862	-0.11%
2019/02/14	2	19.70	4	19.66	19.70	-2	1,821	-0.11%
2019/02/12	1	19.20	0	0.00	19.45	1	1,834	0.05%
2019/01/30	0.5	19.60	5	19.50	19.45	-4.5	1,906	-0.24%
2019/01/29	0	0.00	10	19.25	19.40	-10	1,913	-0.52%
2019/01/28	0	0.00	10	19.25	19.30	-10	1,939	-0.52%
2019/01/21	0	0.00	3	19.10	19.10	-3	2,296	-0.13%
2019/01/18	0	0.00	40	18.90	18.95	-40	2,373	-1.69%
2019/01/15	0	0.00	5	18.90	18.95	-5	2,532	-0.20%
2019/01/10	1	18.80	1	18.85	18.80	0	2,672	0.00%
2019/01/09	0	0.00	9	18.90	18.85	-9	2,738	-0.33%
2019/01/04	2	18.70	0	0.00	18.80	2	2,963	0.07%
2019/01/02	0	18.85	0	0.00	18.80	0	3,068	0.00%
2018/12/28	0	0.00	5	18.85	18.65	-5	3,145	-0.16%
2018/12/26	0	18.65	0	0.00	18.60	0	3,334	0.00%
2018/12/22	1	18.70	0.5	19.05	18.90	0.5	3,474	0.01%
2018/12/21	13	18.91	5	18.90	18.85	8	3,644	0.22%
2018/12/18	0	0.00	10	19.75	19.65	-10	3,907	-0.26%
2018/12/11	0	0.00	6	20.25	20.35	-6	4,474	-0.13%
2018/12/06	1	20.80	0	0.00	20.65	1	5,184	0.02%
2018/12/05	1	21.00	0	0.00	21.00	1	5,355	0.02%
2018/12/03	2	21.60	10	21.80	21.65	-8	5,889	-0.14%
2018/11/30	0	0.00	13	21.75	21.75	-13	5,919	-0.22%
2018/11/28	0	0.00	7	21.25	21.25	-7	5,963	-0.12%
2018/11/27	0	0.00	7	21.31	21.25	-7	6,035	-0.12%
2018/11/26	0	0.00	10	21.30	21.35	-10	6,105	-0.16%
2018/11/21	2	21.05	0	0.00	21.00	2	6,442	0.03%
2018/11/20	0	0.00	1	21.20	21.20	-1	6,600	-0.02%
2018/11/19	0	0.00	16	21.69	21.60	-16	6,896	-0.23%
2018/11/16	2	21.30	0	0.00	21.35	2	7,278	0.03%
2018/11/15	2	21.28	3	21.25	21.20	-1	7,571	-0.01%
2018/11/14	0	0.00	4	21.55	21.35	-4	7,741	-0.05%
2018/11/13	1	20.65	1	20.95	21.30	0	7,792	0.00%
2018/11/12	0	0.00	9	21.36	21.35	-9	7,946	-0.11%
2018/11/09	1	21.15	1	21.30	21.20	0	8,196	0.00%
2018/11/08	1	21.20	0	0.00	21.35	1	8,340	0.01%
2018/11/07	13	21.21	41	21.25	21.35	-28	8,346	-0.34%
2018/11/06	1	20.05	0	0.00	20.40	1	8,371	0.01%
2018/11/02	0	0.00	20	20.48	20.50	-20	8,470	-0.24%
2018/10/31	0	0.00	10	19.80	19.75	-10	8,368	-0.12%
2018/10/30	1	19.50	0	0.00	19.75	1	8,273	0.01%
2018/10/26	0	0.00	2	20.00	20.10	-2	8,136	-0.02%
2018/10/25	20	20.10	0	0.00	20.05	20	8,059	0.25%
2018/10/23	0	0.00	1	20.50	20.45	-1	7,986	-0.01%
2018/10/22	0	0.00	10	20.80	20.80	-10	7,967	-0.13%
2018/10/18	1	20.55	1	21.00	20.55	0	7,876	0.00%
2018/10/16	1	21.65	0	0.00	21.65	1	7,726	0.01%
2018/10/12	1	21.10	10	20.39	21.60	-9	7,583	-0.12%
2018/10/11	5	21.05	0	0.00	21.05	5	7,437	0.07%
2018/10/09	0	0.00	1	23.35	23.35	-1	7,356	-0.01%
2018/10/08	0	0.00	13	23.23	23.00	-13	7,322	-0.18%
2018/10/05	10	23.01	0	0.00	23.00	10	7,242	0.14%
2018/10/04	5	23.37	2	23.43	24.10	3	7,126	0.04%
2018/10/03	0	0.00	1	23.80	23.75	-1	7,062	-0.01%
2018/10/02	0	0.00	2	24.00	23.95	-2	7,033	-0.03%
2018/09/28	4	24.74	2	24.85	24.60	2	6,963	0.03%
2018/09/21	0	0.00	2	24.15	24.05	-2	6,454	-0.03%
2018/09/20	3	23.97	0	23.65	23.80	3	6,333	0.05%
2018/09/19	1	24.75	1	24.55	24.65	0	6,195	0.00%
2018/09/18	22	24.63	10	24.35	24.65	12	6,141	0.20%
2018/09/17	5	24.65	5	24.65	24.60	0	6,009	0.00%
2018/09/14	7	24.86	10	24.70	25.00	-3	5,859	-0.05%
2018/09/13	1	23.50	3	23.70	23.75	-2	5,568	-0.04%
2018/09/12	3	22.97	9	23.21	23.30	-6	5,400	-0.11%
2018/09/11	6	22.34	0	0.00	22.75	6	5,158	0.12%
2018/09/07	1	22.55	1	22.25	21.80	0	4,829	0.00%
2018/09/06	0	0.00	5	21.40	21.75	-5	4,504	-0.11%
2018/09/04	2	21.35	0	0.00	21.35	2	4,411	0.05%
2018/08/31	3	21.35	4	21.33	21.45	-1	4,320	-0.02%
2018/08/30	3.3	21.58	0	0.00	21.45	3.3	4,271	0.08%
2018/08/29	1	21.75	20	21.89	21.95	-19	4,235	-0.45%
2018/08/27	4	21.60	2	21.70	21.50	2	4,155	0.05%
2018/08/24	8	21.83	27.3	21.64	21.75	-19.3	4,019	-0.48%
2018/08/23	5	21.41	6	21.42	21.65	-1	3,728	-0.03%
2018/08/22	12	20.37	22	20.28	20.65	-10	3,364	-0.30%
2018/08/21	3	19.53	5	19.64	19.80	-2	3,080	-0.06%
2018/08/17	0.1	19.00	3	19.07	19.05	-2.9	2,850	-0.10%
2018/08/16	5	18.93	3	19.30	18.80	2	2,680	0.07%
2018/08/15	6	18.52	15	18.17	18.55	-9	2,430	-0.37%
2018/08/13	0	0.00	1	18.00	18.00	-1	2,271	-0.04%
2018/08/10	0	0.00	3	17.80	17.85	-3	2,203	-0.14%
2018/08/09	1	17.35	1	17.40	17.30	0	2,187	0.00%
2018/07/23	0	16.60	0	0.00	16.70	0	2,816	0.00%
2018/07/16	0	16.70	0	0.00	16.75	0	2,854	0.00%
2018/07/13	0.3	16.80	0	0.00	16.80	0.3	2,854	0.01%
2018/07/12	0	0.00	2	16.50	16.75	-2	2,866	-0.07%
2018/07/10	2	17.15	0	0.00	17.15	2	2,842	0.07%
2018/07/09	0	0.00	1	17.20	17.20	-1	2,828	-0.04%
2018/07/05	0	17.25	0	0.00	16.90	0	2,907	0.00%
2018/06/29	1	17.00	0	0.00	17.15	1	2,974	0.03%
2018/06/26	0	0.00	5	16.75	16.65	-5	2,964	-0.17%
2018/06/20	0	0.00	4	17.10	17.05	-4	2,965	-0.13%
2018/06/15	0	0.00	1	17.50	17.50	-1	2,911	-0.03%
2018/06/13	0	0.00	2	17.85	17.85	-2	2,853	-0.07%
2018/06/07	0	0.00	5	17.90	18.05	-5	2,815	-0.18%
2018/06/06	1	17.95	3	17.95	18.05	-2	2,823	-0.07%
2018/06/05	7	18.44	0	0.00	18.15	7	2,803	0.25%
2018/05/31	0	0.00	3	17.75	17.85	-3	2,572	-0.12%
2018/05/30	0.3	17.55	1	17.55	17.65	-0.7	2,589	-0.03%
2018/05/29	0	0.00	4	17.75	17.80	-4	2,582	-0.15%
2018/05/21	1	18.10	5	18.00	17.65	-4	3,079	-0.13%
2018/05/18	0	0.00	7	18.15	18.00	-7	3,034	-0.23%
2018/05/17	0	0.00	16	17.93	18.00	-16	3,002	-0.53%
2018/05/16	0	0.00	5	17.65	17.70	-5	2,879	-0.17%
2018/05/14	0	0.00	8	17.53	17.55	-8	2,901	-0.28%
2018/05/11	5	17.80	0	0.00	17.65	5	2,876	0.17%
2018/05/04	0	0.00	5	17.10	17.10	-5	2,552	-0.20%
2018/04/30	1	16.65	10	16.65	16.85	-9	2,460	-0.37%
2018/04/24	0	0.00	0	16.40	16.40	0	2,673	0.00%
2018/04/12	0	0.00	1	16.80	16.85	-1	3,198	-0.03%
2018/04/03	0	16.30	0	0.00	16.30	0	3,068	0.00%
2018/03/26	0	0.00	0	16.10	16.05	0	3,248	0.00%
2018/03/23	0	16.30	0	0.00	16.10	0	3,309	0.00%
2018/03/22	0	16.40	0	0.00	16.35	0	3,297	0.00%
2018/03/19	0.1	16.75	15	16.71	16.65	-14.9	3,340	-0.45%
2018/03/06	3	16.60	0	0.00	16.60	3	3,631	0.08%
2018/03/05	3	16.90	2	17.15	16.80	1	3,624	0.03%
2018/03/01	5	17.15	5	17.10	17.10	0	3,570	0.00%
2018/02/26	2	17.50	0	0.00	17.30	2	3,399	0.06%
2018/02/06	0	0.00	1	15.85	15.40	-1	3,239	-0.03%
2018/01/29	0	0.00	10	16.30	16.30	-10	3,281	-0.30%
2018/01/26	0	0.00	3	16.35	16.35	-3	3,316	-0.09%
2018/01/23	4	16.50	3	16.35	16.35	1	3,337	0.03%
2018/01/18	3	16.90	3	16.80	16.80	0	3,254	0.00%
2018/01/17	15	17.37	10	17.60	17.20	5	3,139	0.16%
2018/01/15	10	16.60	0	0.00	16.55	10	2,906	0.34%
2018/01/12	0	0.00	3	16.50	16.55	-3	2,973	-0.10%
2018/01/11	15	16.35	0	0.00	16.40	15	2,973	0.50%
2018/01/10	10	16.35	0	0.00	16.30	10	3,009	0.33%
2018/01/09	0	0.00	2	16.80	16.55	-2	3,045	-0.07%
2018/01/05	0	0.00	3	16.60	16.60	-3	3,075	-0.10%
2018/01/03	0	0.00	3	16.35	16.40	-3	3,127	-0.10%