正崴 (2392)-中國信託-文心券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
45.80
漲跌
▲1.20
漲幅
+2.69%
成交量
1,530張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正崴 (2392)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	44.93	2	45.48	45.80	0	2,415	0.00%
2024/04/23	1	44.15	1	44.70	44.60	0	2,415	0.00%
2024/04/19	3	44.55	1	44.65	44.40	2	2,430	0.08%
2024/04/18	4	46.03	5.1	46.25	46.25	-1.1	2,388	-0.05%
2024/04/17	0	0.00	2	44.20	44.45	-2	2,355	-0.08%
2024/04/16	4	43.94	0	0.00	43.50	4	2,351	0.17%
2024/04/15	1	46.00	0	0.00	45.80	1	2,301	0.04%
2024/04/12	1	45.85	2	46.25	46.25	-1	2,301	-0.04%
2024/04/11	1	45.85	0	0.00	45.85	1	2,300	0.04%
2024/04/10	0	0.00	1	46.50	46.65	-1	2,389	-0.04%
2024/04/09	1	46.35	0	0.00	46.25	1	2,395	0.04%
2024/04/08	0	0.00	1	45.95	45.90	-1	2,389	-0.04%
2024/04/02	4	46.81	1	47.00	47.00	3	2,371	0.13%
2024/04/01	11	47.57	6	47.39	47.10	5	2,388	0.21%
2024/03/29	6	47.71	10	47.49	46.40	-4	2,313	-0.17%
2024/03/28	4	46.31	1	46.45	46.00	3	2,161	0.14%
2024/03/27	2	47.10	6	46.46	47.10	-4	2,122	-0.19%
2024/03/26	1	45.15	0	0.00	44.85	1	2,030	0.05%
2024/03/25	3	45.08	2	45.35	45.15	1	2,077	0.05%
2024/03/22	1	45.00	8	45.15	45.00	-7	2,139	-0.33%
2024/03/21	2	44.83	3	44.87	44.90	-1	2,252	-0.04%
2024/03/20	3	44.45	4	44.94	44.40	-1	2,327	-0.04%
2024/03/19	2	44.45	0.1	44.50	44.05	1.9	2,418	0.08%
2024/03/18	0	0.00	3	44.00	44.00	-3	2,711	-0.11%
2024/03/15	2	45.10	4	44.73	44.15	-2	3,287	-0.06%
2024/03/13	4	45.24	3	45.85	45.15	1	3,437	0.03%
2024/03/12	4	44.56	8	44.21	45.20	-4	3,402	-0.12%
2024/03/11	2	43.95	6	43.50	43.90	-4	3,333	-0.12%
2024/03/08	1	44.05	0	0.00	43.95	1	3,332	0.03%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/05	0	0.00	3	46.30	46.50	-3	3,341	-0.09%
2024/03/04	4	46.03	3	45.90	45.85	1	3,355	0.03%
2024/03/01	2	45.40	3	45.52	46.05	-1	3,335	-0.03%
2024/02/29	1	45.45	1	45.05	45.45	0	3,380	0.00%
2024/02/27	4	44.43	0	0.00	44.50	4	3,421	0.12%
2024/02/26	0	0.00	1	44.35	44.50	-1	3,391	-0.03%
2024/02/23	2	44.18	1	44.45	43.90	1	3,346	0.03%
2024/02/22	0	0.00	1	43.90	43.90	-1	3,332	-0.03%
2024/02/21	6	44.20	1	44.30	44.20	5	3,323	0.15%
2024/02/20	1	43.55	1	43.55	43.50	0	3,318	0.00%
2024/02/16	1	43.45	0	0.00	43.20	1	3,320	0.03%
2024/02/15	0	0.00	4	42.70	42.85	-4	3,317	-0.12%
2024/02/05	1	43.30	0	0.00	43.50	1	3,335	0.03%
2024/02/02	0	0.00	0.5	44.10	43.70	-0.5	3,322	-0.02%
2024/02/01	2.2	44.46	0	0.00	44.05	2.2	3,319	0.07%
2024/01/25	1	45.05	0	0.00	44.80	1	3,329	0.03%
2024/01/24	3	44.95	3	45.07	45.00	0	3,328	0.00%
2024/01/23	0	0.00	1	44.75	44.75	-1	3,330	-0.03%
2024/01/22	0	0.00	40	44.12	44.35	-40	3,319	-1.20%
2024/01/17	0	0.00	1	44.10	44.15	-1	3,288	-0.03%
2024/01/16	1.1	44.32	0	0.00	44.65	1.1	3,273	0.03%
2024/01/15	5	44.97	1	45.35	45.20	4	3,254	0.12%
2024/01/11	1	45.15	0	0.00	44.75	1	3,265	0.03%
2024/01/10	0	0.00	10	44.85	44.75	-10	3,293	-0.30%
2024/01/09	0	0.00	2	45.43	45.30	-2	3,286	-0.06%
2024/01/05	1	45.80	0	0.00	45.75	1	3,279	0.03%
2024/01/04	5.1	46.95	9	46.86	46.10	-3.9	3,261	-0.12%
2024/01/03	4	48.86	2.5	48.87	48.80	1.5	3,179	0.05%
2024/01/02	2	48.45	3	48.65	48.50	-1	3,161	-0.03%
2023/12/29	2	48.28	1	48.20	48.30	1	3,162	0.03%
2023/12/28	1	48.60	5	48.60	48.65	-4	3,161	-0.13%
2023/12/27	9	48.93	2	49.10	48.65	7	3,156	0.22%
2023/12/26	1	48.40	0	0.00	48.40	1	3,133	0.03%
2023/12/25	0.1	48.25	0	0.00	48.10	0.1	3,137	0.00%
2023/12/22	0	0.00	0.3	48.35	48.20	-0.3	3,145	-0.01%
2023/12/20	3	49.40	17	49.75	49.90	-14	3,185	-0.44%
2023/12/19	7	48.07	3	48.63	48.50	4	3,128	0.13%
2023/12/18	23	50.53	119	49.07	49.20	-96	3,071	-3.13%	大賣/
2023/12/15	14	50.19	4	50.73	50.20	10	2,983	0.34%
2023/12/14	27	49.96	7	49.92	50.00	20	3,012	0.66%
2023/12/13	18.2	49.76	11	49.65	49.60	7.2	2,903	0.25%
2023/12/12	140	49.92	50.5	50.17	51.60	89.5	2,612	3.43%	大買/
2023/12/11	9	46.34	18.5	46.43	47.10	-9.5	2,064	-0.46%
2023/12/08	1	44.80	3	44.42	44.45	-2	1,938	-0.10%
2023/12/07	0	0.00	4	45.20	44.80	-4	1,949	-0.21%
2023/12/06	0	0.00	13	44.98	45.00	-13	1,967	-0.66%
2023/12/05	2	44.40	131	44.56	44.75	-129	1,986	-6.49%	大賣/鉅額交易
2023/12/04	0	0.00	6	44.08	44.45	-6	1,983	-0.30%
2023/12/01	130	44.84	4	44.93	44.90	126	1,982	6.36%	大買/鉅額交易
2023/11/29	3	44.10	2	44.25	44.30	1	2,037	0.05%
2023/11/28	0	0.00	1	43.70	43.90	-1	2,078	-0.05%
2023/11/27	1	43.75	3.3	43.60	43.35	-2.3	2,148	-0.11%
2023/11/24	6	42.43	13	42.52	42.65	-7	2,203	-0.32%
2023/11/23	3	41.58	2	41.55	41.85	1	2,166	0.05%
2023/11/22	0	0.00	1	41.20	41.20	-1	2,196	-0.05%
2023/11/21	1.1	41.25	0	0.00	41.25	1.1	2,228	0.05%
2023/11/20	2	41.33	1	41.25	41.35	1	2,237	0.04%
2023/11/15	4	40.85	1	40.90	41.00	3	2,289	0.13%
2023/11/13	2	40.60	3	40.65	40.60	-1	2,331	-0.04%
2023/11/10	2	39.03	0	0.00	39.15	2	2,346	0.09%
2023/11/08	2	39.40	0	0.00	39.65	2	2,500	0.08%
2023/11/07	2	39.20	0	0.00	39.00	2	2,475	0.08%
2023/11/06	0	0.00	1	39.10	39.10	-1	2,482	-0.04%
2023/10/27	2	39.10	0	0.00	39.00	2	2,555	0.08%
2023/10/23	0.2	39.10	0	0.00	39.10	0.2	2,755	0.01%
2023/10/20	1	39.05	0	0.00	38.95	1	2,848	0.04%
2023/10/19	2	39.25	0	0.00	39.25	2	2,886	0.07%
2023/10/18	5	39.80	1	40.10	39.80	4	2,917	0.14%
2023/10/17	0	0.00	1	40.90	40.70	-1	2,916	-0.03%
2023/10/13	2	41.30	0	0.00	41.30	2	2,962	0.07%
2023/10/12	1.1	41.37	0	0.00	41.30	1.1	2,990	0.04%
2023/10/02	2	41.38	0	0.00	41.50	2	3,043	0.07%
2023/09/28	2	40.95	0	0.00	40.90	2	3,106	0.06%
2023/09/27	4	40.34	0	0.00	40.35	4	3,132	0.13%
2023/09/26	0	0.00	1	41.35	40.95	-1	3,146	-0.03%
2023/09/25	6	42.76	2	41.95	41.90	4	3,118	0.13%
2023/09/22	0.1	41.50	1	41.50	41.40	-0.9	3,061	-0.03%
2023/09/21	0	0.00	2	41.33	41.35	-2	3,053	-0.07%
2023/09/20	5	41.90	1	42.00	41.85	4	3,045	0.13%
2023/09/19	12	44.18	12	43.35	42.75	0	3,033	0.00%
2023/09/18	2	43.13	0	0.00	43.10	2	2,978	0.07%
2023/09/15	0.1	43.60	1	43.60	43.00	-0.9	2,965	-0.03%
2023/09/14	18	43.78	5	43.54	43.50	13	2,939	0.44%
2023/09/13	1	45.00	0	0.00	44.40	1	2,898	0.03%
2023/09/11	2	43.80	4.2	43.47	43.80	-2.2	2,894	-0.08%
2023/09/08	0	0.00	1	44.95	44.85	-1	2,844	-0.04%
2023/09/07	2.2	45.94	0	0.00	45.90	2.2	2,816	0.08%
2023/09/06	0	0.00	1	46.05	45.80	-1	2,882	-0.03%
2023/09/05	2	45.60	3	45.73	45.90	-1	2,854	-0.04%
2023/09/04	3.7	46.69	3	46.58	46.65	0.7	2,804	0.02%
2023/09/01	12	46.90	14.7	46.21	45.85	-2.7	2,740	-0.10%
2023/08/31	3	46.72	8	46.13	46.65	-5	2,656	-0.19%
2023/08/30	5	45.23	9	44.91	45.80	-4	2,554	-0.16%
2023/08/29	0	0.00	1	44.00	44.10	-1	2,428	-0.04%
2023/08/28	2	43.75	3	43.73	43.80	-1	2,421	-0.04%
2023/08/25	0	0.00	0.2	43.05	43.25	-0.2	2,478	-0.01%
2023/08/23	1	43.25	1	43.00	42.95	0	2,425	0.00%
2023/08/21	0	0.00	1	42.20	42.40	-1	2,375	-0.04%
2023/08/18	0	0.00	3	42.83	42.95	-3	2,361	-0.13%
2023/08/17	0	0.00	1	42.90	42.85	-1	2,326	-0.04%
2023/08/16	2	42.28	3	42.17	42.35	-1	2,277	-0.04%
2023/08/15	2	41.55	15	41.95	42.20	-13	2,221	-0.59%
2023/08/14	3	39.90	17	39.63	39.95	-14	2,106	-0.66%
2023/08/11	2	38.75	1	38.85	39.00	1	2,074	0.05%
2023/08/10	1	38.80	0	0.00	38.75	1	2,084	0.05%
2023/08/09	2	39.50	0	0.00	39.45	2	2,113	0.09%
2023/08/08	1	39.20	0	0.00	40.00	1	2,112	0.05%
2023/08/07	1	38.75	1	38.80	38.75	0	2,087	0.00%
2023/08/04	1	38.50	1	38.45	38.50	0	2,080	0.00%
2023/08/02	2.1	38.63	3	38.42	38.25	-0.9	2,074	-0.04%
2023/08/01	3.1	38.70	1	38.75	38.70	2.1	2,050	0.10%
2023/07/31	7	39.27	0	0.00	39.00	7	2,043	0.34%
2023/07/28	2.1	39.47	2	39.88	39.70	0.1	2,008	0.00%
2023/07/27	1.1	40.28	0	0.00	40.00	1.1	1,985	0.06%
2023/07/26	4	40.53	0	0.00	40.50	4	1,964	0.20%
2023/07/25	3	43.05	1	43.00	43.30	2	1,855	0.11%
2023/07/24	4	43.04	4	43.01	43.05	0	1,768	0.00%
2023/07/21	0	0.00	2	42.13	42.95	-2	1,720	-0.12%
2023/07/20	5	42.00	1	42.35	42.20	4	1,692	0.24%
2023/07/19	0	0.00	1	42.85	42.80	-1	1,639	-0.06%
2023/07/17	1	43.95	8	43.69	43.95	-7	1,619	-0.43%
2023/07/13	1	43.30	2	43.00	42.95	-1	1,683	-0.06%
2023/07/12	2	43.10	1	42.80	42.80	1	1,682	0.06%
2023/07/11	4	43.24	0	0.00	43.05	4	1,709	0.23%
2023/07/10	0	0.00	3	43.07	42.90	-3	1,779	-0.17%
2023/07/07	0	0.00	3	43.87	43.25	-3	1,869	-0.16%
2023/07/06	0	0.00	2	44.20	43.70	-2	1,839	-0.11%
2023/07/05	4.7	43.64	2	43.55	43.50	2.7	1,757	0.15%
2023/07/04	0	0.00	2	43.15	43.25	-2	1,720	-0.12%
2023/07/03	1	42.60	0	0.00	42.75	1	1,688	0.06%
2023/06/29	1	42.20	0	0.00	42.30	1	1,684	0.06%
2023/06/28	1	41.90	0	0.00	42.00	1	1,691	0.06%
2023/06/27	0	0.00	6	42.49	42.25	-6	1,705	-0.35%
2023/06/26	12	42.55	3	42.90	42.55	9	1,751	0.51%
2023/06/19	4	41.79	0	0.00	41.70	4	1,906	0.21%
2023/06/16	1	42.15	0	0.00	41.90	1	1,926	0.05%
2023/06/15	0	0.00	5	41.50	41.55	-5	1,872	-0.27%
2023/06/14	0	0.00	5.3	41.81	41.80	-5.3	1,881	-0.28%
2023/06/13	1	42.15	5	41.70	42.05	-4	1,890	-0.21%
2023/06/12	18	42.03	1	42.00	41.90	17	1,870	0.91%
2023/06/09	5	40.90	0	0.00	41.05	5	1,790	0.28%
2023/06/08	2	41.05	1	41.15	40.80	1	1,797	0.06%
2023/06/05	1	41.95	0	0.00	41.95	1	1,809	0.06%
2023/06/01	1	41.60	0	0.00	41.65	1	1,802	0.06%
2023/05/31	2	41.63	1	42.00	41.65	1	1,784	0.06%
2023/05/30	0.3	40.40	0	0.00	40.35	0.3	1,698	0.02%
2023/05/26	1	39.90	0	0.00	40.00	1	1,734	0.06%
2023/05/19	1	40.05	0	0.00	40.05	1	1,758	0.06%
2023/05/18	1	40.20	1	40.20	40.10	0	1,762	0.00%
2023/05/16	5.2	39.47	12	39.50	39.50	-6.8	1,757	-0.39%
2023/05/15	3	39.42	0	0.00	39.50	3	1,763	0.17%
2023/05/11	1	41.00	0	0.00	40.70	1	1,783	0.06%
2023/05/09	2	41.73	0	0.00	41.60	2	1,820	0.11%
2023/05/05	3	41.63	0	0.00	41.40	3	1,910	0.16%
2023/05/04	3	41.93	0	0.00	42.15	3	1,946	0.15%
2023/05/02	1	41.90	0	0.00	42.45	1	1,981	0.05%
2023/04/28	0	0.00	1	41.95	41.90	-1	2,000	-0.05%
2023/04/27	2	41.15	1	40.90	41.15	1	1,989	0.05%
2023/04/25	0	0.00	7	40.54	40.60	-7	1,982	-0.35%
2023/04/24	1	41.40	0	0.00	41.35	1	1,956	0.05%
2023/04/21	5	41.51	5	41.55	41.45	0	1,950	0.00%
2023/04/20	1	42.65	0	0.00	42.35	1	1,929	0.05%
2023/04/19	5	43.33	1	43.60	43.25	4	1,909	0.21%
2023/04/18	2	43.38	2	43.40	42.95	0	1,859	0.00%
2023/04/14	1	43.20	3	42.98	43.25	-2	1,775	-0.11%
2023/04/13	1	43.05	2	43.03	43.05	-1	1,728	-0.06%
2023/04/12	5	42.96	5	42.86	43.15	0	1,639	0.00%
2023/04/11	2	41.85	0	0.00	41.75	2	1,520	0.13%
2023/04/10	3	41.60	0	0.00	41.60	3	1,514	0.20%
2023/04/06	1	41.05	0	0.00	41.40	1	1,501	0.07%
2023/03/31	0.4	41.35	0	0.00	41.35	0.4	1,495	0.03%
2023/03/29	4	41.80	0	0.00	41.95	4	1,479	0.27%
2023/03/28	0	0.00	5	41.20	41.40	-5	1,476	-0.34%
2023/03/27	0	0.00	10	43.25	41.70	-10	1,461	-0.68%
2023/03/24	9	43.03	3	42.45	42.85	6	1,396	0.43%
2023/03/15	5	38.80	0	0.00	38.80	5	1,172	0.43%
2023/03/10	0	0.00	1	40.10	39.30	-1	1,346	-0.07%
2023/03/09	1	40.50	0	0.00	40.30	1	1,400	0.07%
2023/03/08	0	0.00	1	40.50	40.50	-1	1,474	-0.07%
2023/03/07	1	40.10	1	40.30	40.25	0	1,633	0.00%
2023/03/02	0	0.00	1	39.40	39.40	-1	1,795	-0.06%
2023/03/01	1	39.00	0	0.00	39.00	1	1,778	0.06%
2023/02/22	1	40.05	1	40.00	40.00	0	1,728	0.00%
2023/02/21	1	40.45	0	0.00	40.40	1	1,727	0.06%
2023/02/14	0	0.00	1	40.15	40.15	-1	1,819	-0.05%
2023/02/09	0	0.00	5	40.90	40.75	-5	1,811	-0.28%
2023/02/08	0	0.00	10	40.33	40.35	-10	1,776	-0.56%
2023/02/06	0	0.00	6	40.16	40.10	-6	1,736	-0.35%
2023/02/03	0	0.00	1	39.65	39.80	-1	1,685	-0.06%
2023/02/01	0	0.00	0.2	38.65	38.70	-0.2	1,603	-0.01%
2023/01/30	0	0.00	1	37.80	38.00	-1	1,579	-0.06%
2023/01/05	0	0.00	5	37.15	37.15	-5	1,774	-0.28%
2022/12/26	0	0.00	0.1	36.90	37.10	-0.1	2,135	0.00%
2022/12/20	5	37.20	0	0.00	36.85	5	2,127	0.24%
2022/12/16	0	0.00	1	38.45	38.40	-1	2,114	-0.05%
2022/12/15	0	0.00	10	38.50	38.40	-10	2,107	-0.47%
2022/12/14	0	0.00	1	38.30	38.35	-1	2,106	-0.05%
2022/12/08	0	0.00	3	38.58	39.00	-3	2,060	-0.15%
2022/12/07	1	39.20	0	0.00	38.85	1	2,051	0.05%
2022/12/06	5	39.50	5	39.76	39.40	0	2,018	0.00%
2022/12/05	15	39.64	12	39.92	39.25	3	1,974	0.15%
2022/12/02	10	39.93	12	39.63	39.90	-2	1,934	-0.10%
2022/12/01	10	38.96	3	38.87	39.20	7	1,848	0.38%
2022/11/30	5	38.80	0	0.00	39.40	5	1,783	0.28%
2022/11/29	14	38.80	8	38.81	38.80	6	1,697	0.35%
2022/11/28	13	37.98	18	38.09	38.20	-5	1,540	-0.32%
2022/11/23	0	0.00	1	35.35	35.45	-1	1,373	-0.07%
2022/11/21	7	35.53	2	35.60	35.55	5	1,409	0.35%
2022/11/18	0	0.00	1	36.10	35.70	-1	1,428	-0.07%
2022/11/16	1	35.20	0	0.00	35.30	1	1,460	0.07%
2022/10/31	1	33.70	0	0.00	33.60	1	1,606	0.06%
2022/10/27	0	0.00	3	33.90	34.20	-3	1,596	-0.19%
2022/10/26	3	33.57	0	0.00	33.40	3	1,587	0.19%
2022/10/25	1	34.20	0	0.00	33.95	1	1,573	0.06%
2022/10/20	2	34.08	0	0.00	34.60	2	1,554	0.13%
2022/10/19	0	0.00	2	36.08	35.70	-2	1,482	-0.13%
2022/10/18	1	36.80	5	36.66	36.25	-4	1,466	-0.27%
2022/10/17	1	36.70	4	36.00	36.80	-3	1,443	-0.21%
2022/10/14	8	36.32	5	36.49	36.60	3	1,417	0.21%
2022/10/13	10	35.74	10	35.56	34.80	0	1,383	0.00%
2022/10/12	8	37.02	6	37.19	37.20	2	1,324	0.15%
2022/10/11	21	36.93	20	36.18	36.35	1	1,265	0.08%
2022/10/07	9	37.35	8	37.38	37.25	1	1,124	0.09%
2022/10/06	0	0.00	1	34.10	34.20	-1	975	-0.10%
2022/10/03	1	33.40	0	0.00	33.25	1	969	0.10%
2022/09/29	2	33.00	0	0.00	33.00	2	961	0.21%
2022/09/28	1	33.90	0	0.00	32.90	1	961	0.10%
2022/09/27	0	0.00	1	33.95	33.95	-1	957	-0.10%
2022/09/23	1	34.95	0	0.00	34.80	1	950	0.11%
2022/09/21	1	36.40	0	0.00	35.60	1	946	0.11%
2022/09/16	0	0.00	1	36.70	36.50	-1	946	-0.11%
2022/09/15	1	36.95	0	0.00	36.85	1	950	0.11%
2022/09/14	0	0.00	1	36.85	36.95	-1	964	-0.10%
2022/09/07	3	35.48	0	0.00	35.60	3	964	0.31%
2022/09/06	0.1	36.18	0	0.00	36.00	0.1	962	0.01%
2022/09/02	0	0.00	1	36.80	37.00	-1	952	-0.11%
2022/08/31	2	37.30	0	0.00	37.30	2	928	0.22%
2022/08/29	1	36.90	1	36.90	37.35	0	910	0.00%
2022/08/24	0	0.00	2	37.25	37.35	-2	854	-0.23%
2022/08/23	0	0.00	13	36.89	37.00	-13	838	-1.55%
2022/08/22	17	38.46	9	37.56	37.35	8	816	0.98%
2022/08/19	2	37.53	6	38.45	38.25	-4	759	-0.53%
2022/08/18	11	36.64	7	36.86	36.95	4	642	0.62%
2022/08/17	2	36.43	6	35.98	36.40	-4	582	-0.69%
2022/08/16	0	0.00	3	34.75	34.85	-3	524	-0.57%
2022/08/10	0	32.35	0	0.00	32.50	0	493	0.00%
2022/08/09	0	0.00	1	32.10	32.15	-1	491	-0.20%
2022/08/08	3	31.93	0	0.00	32.10	3	484	0.62%
2022/07/22	1	31.85	0	0.00	31.85	1	491	0.20%
2022/07/21	2	31.43	0	0.00	31.70	2	509	0.39%
2022/06/29	1	34.20	0	0.00	34.15	1	550	0.18%
2022/06/20	1	32.50	0	0.00	32.50	1	580	0.17%
2022/06/17	2	33.50	0	0.00	33.20	2	578	0.35%
2022/06/07	0	0.00	2	34.35	34.30	-2	601	-0.33%
2022/06/06	0.1	34.40	5	35.05	34.35	-5	605	-0.82%
2022/05/13	0	0.00	1	33.15	32.85	-1	675	-0.15%
2022/05/12	0	0.00	1	32.85	32.70	-1	687	-0.15%
2022/05/06	1.1	33.72	0	0.00	33.85	1.1	693	0.15%
2022/05/04	1	34.40	0	0.00	34.30	1	705	0.14%
2022/04/27	1	33.80	0	0.00	33.75	1	769	0.13%
2022/04/25	0	0.00	1	35.05	35.00	-1	773	-0.13%
2022/04/20	0	0.00	2	35.70	35.75	-2	808	-0.25%
2022/04/18	4	34.50	0	0.00	34.60	4	869	0.46%
2022/04/15	2	34.93	55	34.85	34.90	-53	903	-5.87%
2022/04/13	0	0.00	3	35.50	35.50	-3	1,170	-0.26%
2022/04/12	5	35.30	0	0.00	35.25	5	1,436	0.35%
2022/04/11	2	36.18	0	0.00	35.95	2	1,527	0.13%
2022/04/08	2	36.93	0	0.00	36.90	2	1,637	0.12%
2022/04/01	2	37.50	0	0.00	37.50	2	1,630	0.12%
2022/03/31	3	37.52	0	0.00	37.85	3	1,642	0.18%
2022/03/30	1	37.60	0	0.00	37.70	1	1,638	0.06%
2022/03/23	1	38.40	5	38.30	38.80	-4	1,592	-0.25%
2022/03/22	7	38.09	0	0.00	38.25	7	1,589	0.44%
2022/03/08	0	0.00	2	37.53	37.55	-2	1,606	-0.12%
2022/03/07	1.4	37.89	0	0.00	37.90	1.4	1,602	0.09%
2022/03/04	0	0.00	2	38.55	38.35	-2	1,594	-0.13%
2022/03/01	2	38.48	0	0.00	38.60	2	1,610	0.12%
2022/02/21	1	39.20	1	38.95	39.20	0	1,667	0.00%
2022/02/18	1	39.10	2	38.65	39.15	-1	1,694	-0.06%
2022/02/17	0	0.00	1	39.00	38.90	-1	1,694	-0.06%
2022/02/14	1	38.15	0	0.00	38.15	1	1,700	0.06%
2022/02/08	1	38.90	0	0.00	38.85	1	1,700	0.06%
2022/01/24	1.5	37.95	0	0.00	37.85	1.5	1,715	0.09%
2022/01/21	0.1	38.50	0	0.00	38.40	0.1	1,712	0.01%
2022/01/19	6	38.50	3	38.50	38.55	3	1,736	0.17%
2022/01/18	0	0.00	1	39.00	38.90	-1	1,724	-0.06%
2022/01/17	1	38.80	0	0.00	38.95	1	1,720	0.06%
2022/01/14	0	0.00	2	38.65	38.65	-2	1,719	-0.12%
2022/01/11	0	0.00	4	39.50	39.50	-4	1,678	-0.24%
2022/01/10	0	0.00	2	40.20	40.15	-2	1,653	-0.12%
2022/01/07	3	40.88	0	0.00	40.70	3	1,623	0.18%
2022/01/06	13	42.28	2	42.55	41.80	11	1,541	0.71%
2022/01/05	16	42.28	20	42.25	42.80	-4	1,360	-0.29%
2022/01/04	2	41.50	3	41.42	40.80	-1	1,101	-0.09%
2022/01/03	5	41.03	11	40.95	41.35	-6	1,033	-0.58%
2021/12/27	0	0.00	1	39.45	39.40	-1	1,041	-0.10%
2021/12/24	1	39.15	0	0.00	39.00	1	1,036	0.10%
2021/12/21	0	0.00	2	38.68	38.60	-2	1,043	-0.19%
2021/12/13	0	0.00	2	39.20	39.25	-2	1,092	-0.18%
2021/12/09	1	38.90	0	0.00	38.90	1	1,087	0.09%
2021/12/07	0	0.00	1	38.20	38.15	-1	1,069	-0.09%
2021/12/06	1	38.10	0	0.00	38.05	1	1,073	0.09%
2021/12/03	2	38.10	0	0.00	38.15	2	1,082	0.18%
2021/11/29	5	38.20	0	0.00	38.20	5	1,076	0.46%
2021/11/26	0	0.00	3	38.65	38.80	-3	1,086	-0.28%
2021/11/25	0	0.00	1	39.65	39.50	-1	1,083	-0.09%
2021/11/23	2	39.40	0	0.00	39.05	2	1,079	0.19%
2021/11/22	0	0.00	4	39.70	39.70	-4	1,045	-0.38%
2021/11/19	0	0.00	1	39.25	39.10	-1	1,037	-0.10%
2021/11/18	5	39.53	0	0.00	39.20	5	1,034	0.48%
2021/11/15	1	38.60	0	0.00	38.65	1	998	0.10%
2021/11/11	5	39.00	0	0.00	38.90	5	1,004	0.50%
2021/11/10	3	38.95	0	0.00	38.95	3	1,017	0.29%
2021/11/05	1	39.15	0	0.00	38.95	1	1,043	0.10%
2021/11/02	0	0.00	1	39.00	38.40	-1	1,045	-0.10%
2021/11/01	1	38.65	0	0.00	38.80	1	1,044	0.10%
2021/10/26	1	38.20	0	0.00	38.20	1	1,027	0.10%
2021/10/20	1	37.70	0	0.00	37.80	1	1,077	0.09%
2021/10/19	1	37.65	1	37.70	37.60	0	1,087	0.00%
2021/10/12	4	37.84	0	0.00	37.60	4	1,391	0.29%
2021/10/07	1	38.75	7	38.73	38.30	-6	1,858	-0.32%
2021/10/05	0	0.00	1	37.00	37.00	-1	1,774	-0.06%
2021/10/04	1	37.20	0	0.00	36.85	1	1,783	0.06%
2021/09/24	1	37.50	1	37.70	37.70	0	1,870	0.00%
2021/09/22	3	36.45	0	0.00	36.50	3	1,882	0.16%
2021/09/17	1	36.90	0	0.00	36.90	1	1,883	0.05%
2021/09/16	1	37.40	0	0.00	37.35	1	1,891	0.05%
2021/09/09	2	37.55	2	37.55	37.60	0	1,960	0.00%
2021/09/08	2	37.80	10	38.00	37.60	-8	1,976	-0.40%
2021/09/07	0	0.00	1	38.05	38.20	-1	1,977	-0.05%
2021/08/31	1	38.30	0	0.00	38.30	1	1,991	0.05%
2021/08/30	1	38.95	0	0.00	38.80	1	1,993	0.05%
2021/08/27	1	38.70	0	0.00	38.80	1	2,002	0.05%
2021/08/26	1	38.75	0	0.00	38.55	1	2,000	0.05%
2021/08/24	1	38.45	1	38.45	38.40	0	2,039	0.00%
2021/08/20	2	37.50	1	37.65	37.55	1	2,072	0.05%
2021/08/19	0	0.00	1	37.75	37.75	-1	2,078	-0.05%
2021/08/18	3	37.50	2	38.00	38.50	1	2,080	0.05%
2021/08/17	2	38.15	0	0.00	37.90	2	2,091	0.10%
2021/08/16	4	38.35	0	0.00	38.40	4	2,086	0.19%
2021/08/13	0	0.00	1	39.40	39.20	-1	2,080	-0.05%
2021/08/12	1	39.70	0	0.00	39.75	1	2,080	0.05%
2021/08/10	6	40.12	1	40.10	40.05	5	2,122	0.24%
2021/08/09	0	0.00	2	40.50	40.40	-2	2,172	-0.09%
2021/08/05	0	0.00	2	41.03	41.10	-2	2,223	-0.09%
2021/08/04	3	40.58	1	40.15	40.30	2	2,282	0.09%
2021/08/03	7	40.49	1	40.45	40.50	6	2,310	0.26%
2021/07/28	1	40.45	0	0.00	41.00	1	2,374	0.04%
2021/07/27	1	41.00	1	41.65	41.20	0	2,410	0.00%
2021/07/26	1	41.35	1	41.05	41.35	0	2,424	0.00%
2021/07/22	1	40.80	1	40.75	40.85	0	2,455	0.00%
2021/07/21	5	40.93	1	40.60	40.60	4	2,469	0.16%
2021/07/20	1	42.00	3	41.38	41.35	-2	2,457	-0.08%
2021/07/19	13	44.98	3	45.20	45.00	10	2,360	0.42%
2021/07/16	2	45.43	0	0.00	45.30	2	2,335	0.09%
2021/07/15	3	45.98	2	45.83	45.85	1	2,300	0.04%
2021/07/14	5	47.05	9	46.88	46.15	-4	2,248	-0.18%
2021/07/12	1	42.90	0	0.00	43.20	1	1,833	0.05%
2021/07/06	0	0.00	2	43.50	43.40	-2	1,954	-0.10%
2021/07/05	1	43.25	0	0.00	43.35	1	2,016	0.05%
2021/07/01	0	0.00	1	42.40	42.45	-1	2,109	-0.05%
2021/06/30	1	42.05	1	42.15	42.25	0	2,121	0.00%
2021/06/28	5	42.45	5	42.25	42.30	0	2,172	0.00%
2021/06/25	1	42.10	0	0.00	42.00	1	2,200	0.05%
2021/06/24	1	41.55	0	0.00	41.55	1	2,257	0.04%
2021/06/22	0	0.00	1	40.75	40.20	-1	2,337	-0.04%
2021/06/16	1	40.55	0	0.00	40.55	1	2,646	0.04%
2021/06/15	1	40.50	0	0.00	40.35	1	2,701	0.04%
2021/06/08	0	0.00	2	40.00	40.00	-2	2,888	-0.07%
2021/06/07	5	40.00	0	0.00	40.35	5	2,901	0.17%
2021/06/04	1	40.40	0	0.00	40.40	1	2,906	0.03%
2021/06/02	1	40.75	0	0.00	40.65	1	2,943	0.03%
2021/06/01	2	40.65	1	40.70	41.15	1	2,940	0.03%
2021/05/31	6	40.18	0	0.00	40.20	6	2,949	0.20%
2021/05/25	1	40.15	0	0.00	39.85	1	3,032	0.03%
2021/05/21	1	38.60	0	0.00	38.65	1	3,162	0.03%
2021/05/19	1	38.45	0	0.00	38.40	1	3,246	0.03%
2021/05/18	1	38.75	1	38.75	38.85	0	3,251	0.00%
2021/05/12	1	40.90	0	0.00	39.25	1	3,183	0.03%
2021/05/11	1	42.00	0	0.00	41.50	1	3,132	0.03%
2021/05/06	5	43.20	0	0.00	42.95	5	3,140	0.16%
2021/05/04	2	43.05	1	43.45	43.65	1	3,183	0.03%
2021/04/29	0	0.00	1	46.35	46.35	-1	3,338	-0.03%
2021/04/28	0	0.00	3	46.75	46.75	-3	3,402	-0.09%
2021/04/26	3	46.45	1	46.35	46.25	2	3,494	0.06%
2021/04/23	0	0.00	2	46.38	46.35	-2	3,557	-0.06%
2021/04/22	1	47.75	0	0.00	46.35	1	3,742	0.03%
2021/04/21	3	47.15	6	47.53	47.55	-3	3,881	-0.08%
2021/04/20	1	47.25	1	47.35	47.30	0	3,910	0.00%
2021/04/19	2	46.73	2	46.70	46.80	0	4,077	0.00%
2021/04/16	0	0.00	3	46.70	46.80	-3	4,170	-0.07%
2021/04/15	1	46.25	0	0.00	46.20	1	4,219	0.02%
2021/04/14	3	46.15	1	46.00	46.40	2	4,309	0.05%
2021/04/13	3	47.20	7	47.29	46.65	-4	4,709	-0.08%
2021/04/12	4	47.54	1	47.40	47.40	3	4,822	0.06%
2021/04/09	9	47.94	0	0.00	47.80	9	5,091	0.18%
2021/04/07	0.1	48.15	6	48.32	48.70	-5.9	5,034	-0.12%
2021/04/06	2	48.00	0	0.00	48.00	2	5,075	0.04%
2021/04/01	1	47.75	0	0.00	47.75	1	5,204	0.02%
2021/03/29	8	47.91	2	48.15	48.05	6	5,491	0.11%
2021/03/26	2	48.18	1	48.35	48.35	1	5,526	0.02%
2021/03/25	2	48.35	2	48.80	48.40	0	5,565	0.00%
2021/03/24	1	48.55	0	0.00	48.50	1	5,578	0.02%
2021/03/23	19	49.25	12	49.73	48.90	7	5,660	0.12%
2021/03/22	7	48.59	10	48.48	48.85	-3	5,619	-0.05%
2021/03/19	2	48.28	4	48.23	48.30	-2	5,702	-0.04%
2021/03/18	3	48.00	3	48.02	48.05	0	6,029	0.00%
2021/03/17	3	48.35	8	47.77	47.85	-5	6,604	-0.08%
2021/03/16	3	47.05	0	0.00	47.05	3	6,611	0.05%
2021/03/15	1	47.00	2	47.15	47.15	-1	6,635	-0.02%
2021/03/10	2	46.08	0	0.00	45.95	2	6,845	0.03%
2021/03/09	0	0.00	1	46.10	46.10	-1	6,962	-0.01%
2021/03/08	0	0.00	7	46.18	45.85	-7	6,998	-0.10%
2021/03/05	0	0.00	1	46.45	46.25	-1	7,019	-0.01%
2021/03/04	2	46.80	2	47.10	46.80	0	7,064	0.00%
2021/03/03	6	46.98	11	47.04	47.15	-5	7,089	-0.07%
2021/03/02	1	47.00	2	46.45	46.30	-1	7,058	-0.01%
2021/02/25	0	0.00	2	47.10	47.15	-2	7,192	-0.03%
2021/02/24	2	47.03	3	46.95	46.80	-1	7,232	-0.01%
2021/02/23	12	47.65	5	47.68	47.50	7	7,210	0.10%
2021/02/19	1	46.05	1	46.20	46.45	0	7,059	0.00%
2021/02/18	1	46.10	3	45.90	46.05	-2	7,137	-0.03%
2021/02/17	0	0.00	1	45.10	45.35	-1	7,136	-0.01%
2021/02/05	0	0.00	1	44.65	44.55	-1	7,110	-0.01%
2021/02/04	0	0.00	2	44.55	44.45	-2	7,126	-0.03%
2021/02/03	0	0.00	1	44.30	44.35	-1	7,123	-0.01%
2021/02/02	0	0.00	6	44.93	44.80	-6	7,118	-0.08%
2021/02/01	1	44.30	0	0.00	44.50	1	7,110	0.01%
2021/01/29	2	44.80	1	45.05	44.85	1	7,089	0.01%
2021/01/28	8	45.93	2	46.35	45.90	6	7,043	0.09%
2021/01/27	0	0.00	12	46.68	46.75	-12	7,024	-0.17%
2021/01/26	1	46.65	0	0.00	46.50	1	7,000	0.01%
2021/01/25	15	46.32	5	47.04	47.00	10	6,957	0.14%
2021/01/22	13	45.66	0	0.00	45.80	13	6,817	0.19%
2021/01/20	3	45.13	0	0.00	44.60	3	6,668	0.04%
2021/01/19	3	46.27	1	46.35	46.20	2	6,593	0.03%
2021/01/18	5	46.35	10	46.71	46.15	-5	6,568	-0.08%
2021/01/15	4	48.96	0	0.00	47.25	4	6,499	0.06%
2021/01/14	14	49.50	9	48.83	49.25	5	6,351	0.08%
2021/01/13	2	47.95	3	48.05	47.90	-1	6,186	-0.02%
2021/01/12	16	48.26	8	48.11	47.65	8	6,282	0.13%
2021/01/11	1	47.60	7	48.44	48.25	-6	6,268	-0.10%
2021/01/08	4	47.74	1	47.90	47.85	3	6,230	0.05%
2021/01/07	6	48.28	8	48.18	48.25	-2	6,210	-0.03%
2021/01/06	18	49.99	9	47.85	48.55	9	6,109	0.15%
2021/01/05	28	49.13	21	48.75	48.80	7	5,670	0.12%
2021/01/04	13	48.84	13	48.55	48.50	0	5,539	0.00%
2020/12/30	5	47.35	8	47.48	47.40	-3	5,203	-0.06%
2020/12/29	5	47.29	0	0.00	46.95	5	5,154	0.10%
2020/12/28	2	48.35	1	48.90	48.10	1	5,077	0.02%
2020/12/25	1	47.60	12	47.85	48.50	-11	4,927	-0.22%
2020/12/24	1	47.05	4	46.80	46.80	-3	4,727	-0.06%
2020/12/23	7	47.03	4	47.01	47.05	3	4,716	0.06%
2020/12/22	7	46.57	29	46.93	45.80	-22	4,700	-0.47%
2020/12/21	13	46.52	0	0.00	47.10	13	4,638	0.28%
2020/12/18	1	46.90	1	46.30	46.30	0	4,550	0.00%
2020/12/17	5	46.15	5	46.50	46.70	0	4,507	0.00%
2020/12/16	31	47.46	43	47.12	47.40	-12	4,408	-0.27%
2020/12/15	5	47.37	21	47.17	46.60	-16	4,289	-0.37%
2020/12/14	39	48.12	20.2	48.08	48.20	18.8	4,139	0.45%
2020/12/11	42	47.30	50	47.01	47.60	-8	3,748	-0.21%
2020/12/10	16	44.06	21	44.38	44.55	-5	3,138	-0.16%
2020/12/09	0	0.00	4	43.84	43.85	-4	3,034	-0.13%
2020/12/08	34	44.64	27	44.10	44.20	7	3,034	0.23%
2020/12/07	6	44.10	4	43.84	44.40	2	2,953	0.07%
2020/12/04	0	0.00	2	43.95	44.00	-2	2,895	-0.07%
2020/12/03	8	44.16	30	43.97	44.20	-22	2,851	-0.77%
2020/12/02	1	43.50	2	43.45	43.60	-1	2,768	-0.04%
2020/12/01	9	42.98	14	43.00	43.40	-5	2,770	-0.18%
2020/11/30	4	43.40	7	43.37	42.90	-3	2,867	-0.10%
2020/11/27	0	0.00	3	43.10	43.00	-3	2,881	-0.10%
2020/11/26	5	42.75	12	42.61	42.65	-7	2,960	-0.24%
2020/11/25	4	42.44	2	42.55	42.30	2	2,982	0.07%
2020/11/24	12	42.86	2	43.28	42.65	10	2,981	0.34%
2020/11/20	3	41.90	1	41.90	41.85	2	2,850	0.07%
2020/11/19	0	0.00	5	42.22	42.10	-5	2,893	-0.17%
2020/11/18	3	42.18	2	42.05	42.10	1	2,974	0.03%
2020/11/17	16	42.40	9	42.15	42.15	7	3,148	0.22%
2020/11/16	1	41.60	0	0.00	41.60	1	3,284	0.03%
2020/11/13	0	0.00	2	41.25	41.40	-2	3,627	-0.06%
2020/11/09	1	40.90	1	40.75	40.75	0	3,763	0.00%
2020/11/06	0	0.00	1	40.75	40.80	-1	3,828	-0.03%
2020/11/05	3	40.65	0	0.00	40.75	3	3,879	0.08%
2020/11/02	2	39.90	6	40.15	40.05	-4	4,074	-0.10%
2020/10/30	2	40.75	0.1	40.85	40.40	1.9	4,138	0.05%
2020/10/29	3	40.97	1	41.10	41.00	2	4,260	0.05%
2020/10/28	2	41.75	3	41.70	41.65	-1	4,268	-0.02%
2020/10/27	4	42.21	0	0.00	42.25	4	4,271	0.09%
2020/10/26	0	0.00	1	41.70	42.30	-1	4,270	-0.02%
2020/10/23	1	41.95	3	41.87	41.95	-2	4,283	-0.05%
2020/10/22	0	0.00	1	41.85	42.10	-1	4,342	-0.02%
2020/10/21	4	42.18	9	41.99	42.05	-5	4,348	-0.11%
2020/10/20	27	42.74	10	42.81	42.30	17	4,456	0.38%
2020/10/19	6	42.55	7	42.66	42.85	-1	4,359	-0.02%
2020/10/16	1	42.00	2	41.58	41.05	-1	4,377	-0.02%
2020/10/15	0	0.00	13	41.42	41.45	-13	4,529	-0.29%
2020/10/14	4	40.81	0	0.00	40.80	4	4,576	0.09%
2020/10/13	0	0.00	10	40.25	40.35	-10	4,787	-0.21%
2020/10/12	2	40.45	0	0.00	40.60	2	4,894	0.04%
2020/10/08	2	41.25	0	0.00	41.30	2	4,945	0.04%
2020/10/07	0	0.00	1	41.35	41.30	-1	5,013	-0.02%
2020/10/06	1	41.25	1	41.40	41.25	0	5,135	0.00%
2020/10/05	3	41.25	2	41.10	41.25	1	5,566	0.02%
2020/09/29	5	41.25	0	0.00	40.60	5	5,813	0.09%
2020/09/28	0	0.00	3	41.25	41.05	-3	5,978	-0.05%
2020/09/25	13	41.36	30	40.95	41.20	-17	6,077	-0.28%
2020/09/24	0	0.00	1	40.30	40.40	-1	6,049	-0.02%
2020/09/23	1	40.00	0	0.00	40.20	1	6,050	0.02%
2020/09/21	0	0.00	1	40.95	40.85	-1	6,266	-0.02%
2020/09/18	0	0.00	1	41.75	41.75	-1	6,300	-0.02%
2020/09/15	5	41.55	7	41.42	41.55	-2	6,828	-0.03%
2020/09/14	0	0.00	2	41.00	41.40	-2	6,860	-0.03%
2020/09/11	5	40.05	0	0.00	40.10	5	6,849	0.07%
2020/09/10	7	40.81	6	41.33	40.60	1	6,820	0.01%
2020/09/09	1	40.65	4	40.75	41.20	-3	6,839	-0.04%
2020/09/08	0	0.00	32	41.50	41.65	-32	6,812	-0.47%
2020/09/07	6	42.12	15	42.06	41.70	-9	6,812	-0.13%
2020/09/04	17	42.23	20	42.46	42.60	-3	6,795	-0.04%
2020/09/03	15	43.17	2	43.38	43.10	13	6,761	0.19%
2020/09/02	13	43.42	7	42.84	42.80	6	6,641	0.09%
2020/09/01	14	42.93	13	42.92	43.10	1	6,643	0.02%
2020/08/31	30	42.01	5	42.21	41.95	25	6,584	0.38%
2020/08/28	1	42.00	2	42.25	42.00	-1	6,577	-0.02%
2020/08/26	1	42.80	42	42.40	42.25	-41	6,550	-0.63%
2020/08/25	1	42.30	5	42.25	42.25	-4	6,525	-0.06%
2020/08/24	39	42.84	5	42.67	42.75	34	6,469	0.53%
2020/08/21	22	42.61	35	42.67	42.85	-13	6,403	-0.20%
2020/08/20	11	41.39	15	41.02	40.90	-4	6,284	-0.06%
2020/08/19	10	43.55	23	43.53	43.25	-13	6,081	-0.21%
2020/08/18	7	41.56	4	41.78	41.85	3	5,739	0.05%
2020/08/17	0	0.00	4	41.26	41.35	-4	5,670	-0.07%
2020/08/14	6	40.27	0	0.00	40.20	6	5,639	0.11%
2020/08/13	0	0.00	1	40.80	40.40	-1	5,632	-0.02%
2020/08/12	2	40.95	0	0.00	40.70	2	5,622	0.04%
2020/08/11	5	40.18	0	0.00	40.00	5	5,566	0.09%
2020/08/10	1	40.80	0	0.00	41.00	1	5,553	0.02%
2020/08/07	6.2	41.61	1	41.70	41.15	5.2	5,549	0.09%
2020/08/06	1	41.50	2	41.35	41.05	-1	5,466	-0.02%
2020/08/05	2	41.00	6	41.00	41.45	-4	5,439	-0.07%
2020/08/04	2	40.93	2	40.98	40.85	0	5,472	0.00%
2020/08/03	4	40.38	0	0.00	40.50	4	5,366	0.07%
2020/07/31	2	39.78	0	0.00	39.75	2	5,363	0.04%
2020/07/30	1	39.50	1	39.70	39.80	0	5,370	0.00%
2020/07/29	7	39.37	4	39.60	39.35	3	5,379	0.06%
2020/07/28	10	39.84	7	39.11	39.00	3	5,409	0.06%
2020/07/27	3	40.67	8	40.37	39.90	-5	5,528	-0.09%
2020/07/24	19	41.88	16	42.23	41.50	3	5,541	0.05%
2020/07/23	7	41.81	16	42.08	42.35	-9	5,432	-0.17%
2020/07/22	26	41.54	3	41.52	41.35	23	5,414	0.42%
2020/07/21	7	43.52	9	43.56	43.50	-2	5,327	-0.04%
2020/07/20	6	43.84	0	0.00	43.95	6	5,169	0.12%
2020/07/17	3	44.47	9	44.85	44.55	-6	5,089	-0.12%
2020/07/16	2	44.10	8	44.59	44.50	-6	4,903	-0.12%
2020/07/15	14	43.94	2	43.50	43.45	12	4,803	0.25%
2020/07/14	9	43.97	4	43.96	44.10	5	4,776	0.10%
2020/07/13	4	44.29	5	44.11	44.40	-1	4,729	-0.02%
2020/07/10	64	44.51	37	44.67	44.45	27	4,649	0.58%
2020/07/09	16	43.21	11	43.30	43.75	5	4,245	0.12%
2020/07/08	1	41.95	2	41.95	42.00	-1	4,064	-0.02%
2020/07/07	15	41.77	7	41.76	42.00	8	4,020	0.20%
2020/07/06	3	41.25	6	41.20	41.25	-3	3,895	-0.08%
2020/07/03	1	40.05	0	0.00	40.25	1	3,836	0.03%
2020/07/02	2	40.08	1	40.20	40.40	1	3,898	0.03%
2020/07/01	5	40.22	86	39.92	40.05	-81	3,958	-2.05%
2020/06/24	0	0.00	1	39.60	39.05	-1	3,795	-0.03%
2020/06/23	35	39.10	94	38.94	39.40	-59	3,794	-1.55%
2020/06/22	104	39.13	28	39.53	40.00	76	3,668	2.07%	大買/
2020/06/19	61	38.49	5	38.62	38.45	56	3,386	1.65%
2020/06/17	8	37.83	4	37.70	37.80	4	3,348	0.12%
2020/06/16	6	37.90	0	0.00	38.00	6	3,368	0.18%
2020/06/15	0	0.00	4	36.85	36.60	-4	3,404	-0.12%
2020/06/12	1	36.30	21	36.74	36.90	-20	3,425	-0.58%
2020/06/11	1	37.80	1	38.05	37.35	0	3,458	0.00%
2020/06/08	7	38.12	3	38.07	38.20	4	3,693	0.11%
2020/06/05	2	38.30	1	38.15	38.75	1	3,634	0.03%
2020/06/03	1	37.60	1	37.90	37.70	0	3,619	0.00%
2020/06/02	0	0.00	1	37.60	37.40	-1	3,603	-0.03%
2020/05/29	1	36.35	1	36.90	36.35	0	3,604	0.00%
2020/05/28	1	36.65	0	0.00	36.70	1	3,613	0.03%
2020/05/27	3	37.18	4	37.30	37.35	-1	3,604	-0.03%
2020/05/26	4	36.96	1	36.30	37.00	3	3,549	0.08%
2020/05/25	2	35.70	1	35.75	35.80	1	3,519	0.03%
2020/05/22	4	36.19	0	0.00	36.05	4	3,507	0.11%
2020/05/21	0	0.00	6	36.72	36.50	-6	3,494	-0.17%
2020/05/20	1	36.15	1	36.35	36.10	0	3,488	0.00%
2020/05/19	0	0.00	3	36.53	36.25	-3	3,493	-0.09%
2020/05/18	21	36.20	0	0.00	36.10	21	3,519	0.60%
2020/05/15	2	36.55	0	0.00	36.35	2	3,531	0.06%
2020/05/14	1	37.60	7	37.60	37.10	-6	3,515	-0.17%
2020/05/12	10	38.07	1	38.40	38.20	9	3,502	0.26%
2020/05/11	5	39.10	5	38.37	38.60	0	3,486	0.00%
2020/05/07	0	0.00	5	37.56	37.65	-5	3,369	-0.15%
2020/05/06	3	37.82	4	37.61	37.35	-1	3,364	-0.03%
2020/05/05	2	37.70	16	37.76	37.65	-14	3,364	-0.42%
2020/05/04	9	37.61	1	37.65	37.65	8	3,364	0.24%
2020/04/30	24	38.55	0	0.00	38.45	24	3,359	0.71%
2020/04/29	0	0.00	10	37.10	37.10	-10	3,229	-0.31%
2020/04/27	2	35.78	0	0.00	36.00	2	3,293	0.06%
2020/04/24	17	36.33	15	35.80	35.75	2	3,281	0.06%
2020/04/21	0	0.00	37	34.51	34.25	-37	3,148	-1.18%
2020/04/20	0	0.00	2	35.40	35.45	-2	3,167	-0.06%
2020/04/17	0	0.00	8	35.83	35.20	-8	3,171	-0.25%
2020/04/16	0	0.00	2	35.40	35.55	-2	3,164	-0.06%
2020/04/14	36	34.95	0	0.00	34.90	36	3,204	1.12%
2020/04/13	3	34.35	0	0.00	34.50	3	3,247	0.09%
2020/04/10	1	34.40	0	0.00	34.65	1	3,279	0.03%
2020/04/09	3	34.73	0	0.00	34.40	3	3,353	0.09%
2020/04/08	8	34.94	0	0.00	35.00	8	3,473	0.23%
2020/04/07	1	34.55	1	34.80	34.90	0	3,459	0.00%
2020/04/06	1	32.30	9	31.51	32.75	-8	3,453	-0.23%
2020/04/01	8	29.78	3	29.75	29.80	5	3,570	0.14%
2020/03/31	8	29.38	0	0.00	29.25	8	3,641	0.22%
2020/03/30	0	0.00	2	28.50	29.50	-2	3,626	-0.06%
2020/03/27	2	29.00	6	29.46	28.90	-4	3,612	-0.11%
2020/03/25	8	28.11	0	0.00	27.70	8	3,579	0.22%
2020/03/24	3	26.50	4	26.75	26.80	-1	3,562	-0.03%
2020/03/20	3	25.65	0	0.00	25.70	3	3,597	0.08%
2020/03/19	1	23.65	0	0.00	23.40	1	3,583	0.03%
2020/03/18	1	27.10	3	26.62	26.00	-2	3,620	-0.06%
2020/03/16	4	28.55	2	29.40	27.80	2	3,911	0.05%
2020/03/13	1	28.35	0	0.00	28.45	1	4,071	0.02%
2020/03/12	11	31.59	2	32.50	31.50	9	4,017	0.22%
2020/03/11	0	0.00	1	34.90	34.80	-1	3,992	-0.03%
2020/03/10	1	34.60	0	0.00	35.05	1	4,013	0.02%
2020/03/09	20	35.25	18	35.71	35.00	2	4,066	0.05%
2020/03/06	2	36.80	0	0.00	36.75	2	4,173	0.05%
2020/03/04	2	36.88	1	36.75	37.00	1	4,308	0.02%
2020/03/03	2	37.30	0	0.00	37.20	2	4,322	0.05%
2020/03/02	0	0.00	1	37.15	36.50	-1	4,344	-0.02%
2020/02/27	3	37.35	0.2	37.65	37.20	2.8	4,385	0.06%
2020/02/20	1	38.65	0	0.00	38.75	1	4,492	0.02%
2020/02/12	4	39.13	0	0.00	39.25	4	5,342	0.07%
2020/02/11	1	38.30	0	0.00	38.90	1	5,467	0.02%
2020/02/10	0	0.00	2	38.08	38.00	-2	5,641	-0.04%
2020/02/07	0	0.00	1	38.90	38.60	-1	5,764	-0.02%
2020/02/05	3	39.02	1	38.85	38.90	2	5,997	0.03%
2020/02/04	1	38.55	0	0.00	39.40	1	6,363	0.02%
2020/02/03	0	0.00	5	36.85	38.00	-5	6,511	-0.08%
2020/01/31	0	0.00	1	40.00	39.80	-1	6,658	-0.02%
2020/01/30	9	41.12	5	40.30	40.30	4	6,867	0.06%
2020/01/20	0	0.00	3	44.98	44.75	-3	6,931	-0.04%
2020/01/17	1	44.85	0	0.00	44.75	1	7,059	0.01%
2020/01/16	5	44.70	5	44.60	44.70	0	7,236	0.00%
2020/01/13	1	43.30	0	0.00	43.60	1	8,385	0.01%
2020/01/10	15	43.08	0	0.00	43.40	15	8,464	0.18%
2020/01/08	1	43.25	0	0.00	43.25	1	8,763	0.01%
2020/01/07	2	43.93	1	42.90	43.00	1	8,956	0.01%
2020/01/06	1	44.30	3	44.87	44.15	-2	9,363	-0.02%
2020/01/03	6	45.12	8	45.45	45.35	-2	9,819	-0.02%
2020/01/02	0	0.00	6	46.81	45.90	-6	10,112	-0.06%
2019/12/31	2	45.83	25	45.93	45.80	-23	10,155	-0.23%
2019/12/30	21	46.74	8	45.95	46.10	13	10,186	0.13%
2019/12/27	11	45.64	5	45.84	46.00	6	10,049	0.06%
2019/12/26	1	45.35	0	0.00	44.80	1	9,824	0.01%
2019/12/25	2	43.80	0	0.00	43.85	2	9,696	0.02%
2019/12/23	2	43.78	0	0.00	43.75	2	9,746	0.02%
2019/12/20	45	43.70	45.6	43.70	43.45	-0.6	9,733	-0.01%
2019/12/19	0	0.00	1	43.25	43.20	-1	9,735	-0.01%
2019/12/18	0	0.00	4	43.40	43.40	-4	9,748	-0.04%
2019/12/17	0	0.00	5	43.95	43.90	-5	9,828	-0.05%
2019/12/16	2	43.98	1	44.10	44.10	1	9,899	0.01%
2019/12/13	0	0.00	6	44.23	43.70	-6	10,019	-0.06%
2019/12/12	16	45.88	4	45.81	44.65	12	9,924	0.12%
2019/12/11	1	45.15	7	44.49	45.25	-6	9,721	-0.06%
2019/12/10	15	44.85	2	44.87	44.80	13	9,684	0.13%
2019/12/09	4	44.00	8	43.93	43.85	-4	9,488	-0.04%
2019/12/06	3	44.00	6	43.79	44.15	-3	9,472	-0.03%
2019/12/05	0	0.00	27	43.36	43.30	-27	9,755	-0.28%
2019/12/04	4	43.11	0	0.00	43.00	4	9,952	0.04%
2019/12/03	6	44.16	0	0.00	43.90	6	9,913	0.06%
2019/12/02	6	43.90	9	43.58	43.50	-3	9,777	-0.03%
2019/11/29	3	42.30	0	0.00	43.15	3	9,734	0.03%
2019/11/28	0	0.00	2	43.15	43.45	-2	9,673	-0.02%
2019/11/26	2	43.05	0	0.00	43.50	2	9,652	0.02%
2019/11/21	1	41.50	18	42.43	42.60	-17	9,690	-0.18%
2019/11/20	2	42.38	35	42.52	42.35	-33	9,701	-0.34%
2019/11/18	4	43.34	0	0.00	43.50	4	9,730	0.04%
2019/11/15	5	42.91	3	42.97	43.05	2	9,742	0.02%
2019/11/14	10	42.33	13	41.81	42.20	-3	9,773	-0.03%
2019/11/13	20	42.51	13	42.11	42.10	7	9,656	0.07%
2019/11/12	9	45.15	1	44.70	44.65	8	9,317	0.09%
2019/11/11	5	45.47	12	45.33	45.20	-7	9,183	-0.08%
2019/11/08	2	45.75	1	44.90	45.70	1	8,954	0.01%
2019/11/07	16	45.20	5	44.50	44.95	11	8,821	0.12%
2019/11/06	15	44.36	9	44.61	44.60	6	8,649	0.07%
2019/11/05	11	44.35	5	44.05	44.05	6	8,518	0.07%
2019/11/04	10	45.70	5	45.29	45.00	5	8,393	0.06%
2019/11/01	24	45.90	9	46.06	45.90	15	8,267	0.18%
2019/10/31	36	45.74	7	45.66	45.70	29	7,899	0.37%
2019/10/30	6	45.03	4	45.74	45.00	2	7,712	0.03%
2019/10/29	50	45.07	13	45.30	44.75	37	7,522	0.49%
2019/10/28	12	44.38	4	44.20	44.20	8	7,296	0.11%
2019/10/25	3	44.00	17	44.26	43.80	-14	7,172	-0.20%
2019/10/24	2	45.10	1	45.70	44.80	1	7,057	0.01%
2019/10/23	22	46.42	17	45.75	45.05	5	6,886	0.07%
2019/10/22	71	46.60	73	46.50	46.00	-2	6,665	-0.03%
2019/10/21	0	0.00	2	44.05	44.00	-2	5,805	-0.03%
2019/10/18	2	43.53	0	0.00	43.60	2	5,744	0.03%
2019/10/17	2	43.00	0	0.00	43.35	2	5,658	0.04%
2019/10/16	3	44.30	1	43.05	43.05	2	5,626	0.04%
2019/10/15	26	44.49	26	43.57	43.30	0	5,344	0.00%
2019/10/14	16	43.16	35	42.99	44.55	-19	5,150	-0.37%
2019/10/09	13	39.84	26	39.73	40.50	-13	4,702	-0.28%
2019/10/08	12	38.93	9	38.77	38.50	3	4,309	0.07%
2019/10/07	15	37.24	2	37.30	37.35	13	4,173	0.31%
2019/10/04	12	36.27	11	36.45	36.55	1	4,071	0.02%
2019/10/02	1	35.20	0	0.00	35.40	1	3,985	0.03%
2019/09/26	1	35.80	1	35.90	35.60	0	3,976	0.00%
2019/09/24	1	36.45	1	36.20	36.00	0	3,936	0.00%
2019/09/20	1	36.90	0	0.00	36.10	1	3,869	0.03%
2019/09/19	5	36.80	6	36.49	36.50	-1	3,745	-0.03%
2019/09/18	16	36.76	13	36.68	37.00	3	3,653	0.08%
2019/09/16	1	35.70	10	35.80	35.95	-9	3,567	-0.25%
2019/09/12	12	36.00	13	36.01	36.15	-1	3,531	-0.03%
2019/09/11	0	0.00	3	34.95	34.70	-3	3,454	-0.09%
2019/09/10	0	0.00	12	35.23	34.80	-12	3,423	-0.35%
2019/09/09	24	36.72	13	37.06	35.70	11	3,350	0.33%
2019/09/06	16	36.13	5	35.97	36.60	11	3,022	0.36%
2019/09/05	0	0.00	1	35.00	34.85	-1	2,852	-0.04%
2019/09/04	1	34.85	0	0.00	35.20	1	2,855	0.04%
2019/09/03	3	35.30	1	35.25	35.20	2	2,837	0.07%
2019/08/30	2	34.90	5	34.72	34.65	-3	2,772	-0.11%
2019/08/29	1	34.15	1	34.30	34.50	0	2,747	0.00%
2019/08/28	2	33.88	1	34.35	34.30	1	2,732	0.04%
2019/08/27	1	34.10	0	0.00	33.75	1	2,691	0.04%
2019/08/26	1	33.45	10	33.80	33.35	-9	2,671	-0.34%
2019/08/23	5	35.59	21	35.89	35.30	-16	2,631	-0.61%
2019/08/22	12	35.83	6	35.40	35.75	6	2,602	0.23%
2019/08/20	2	35.00	0	0.00	35.05	2	2,497	0.08%
2019/08/19	1	35.15	2	34.95	35.05	-1	2,432	-0.04%
2019/08/16	0	0.00	1	32.60	32.90	-1	2,354	-0.04%
2019/08/14	1	32.00	0	0.00	31.85	1	2,345	0.04%
2019/08/12	1	31.85	0	0.00	31.90	1	2,381	0.04%
2019/08/08	1	31.75	0	0.00	32.00	1	2,394	0.04%
2019/08/07	0	0.00	1	31.25	31.05	-1	2,406	-0.04%
2019/08/02	11	31.95	0	0.00	31.80	11	2,666	0.41%
2019/07/30	1	35.10	0	0.00	35.15	1	2,822	0.04%
2019/07/29	2	35.90	1	35.75	35.65	1	2,808	0.04%
2019/07/26	0	0.00	1	35.80	35.70	-1	2,837	-0.04%
2019/07/25	0	0.00	0.1	35.50	35.30	-0.1	2,875	0.00%
2019/07/24	1	34.70	1	35.40	34.65	0	2,889	0.00%
2019/07/23	1	35.55	5	35.44	35.15	-4	2,959	-0.14%
2019/07/22	2	35.40	2	35.50	35.15	0	3,052	0.00%
2019/07/18	3	35.32	1	34.90	34.90	2	3,040	0.07%
2019/07/17	2	34.98	1	35.05	35.20	1	3,007	0.03%
2019/07/15	1	34.95	5	35.18	35.15	-4	3,079	-0.13%
2019/07/12	8	35.58	6	35.78	35.80	2	3,119	0.06%
2019/07/11	17	36.23	6	36.45	36.80	11	3,099	0.35%
2019/07/10	1	33.65	3	35.80	35.80	-2	2,908	-0.07%
2019/07/04	0	0.00	3	32.53	32.90	-3	3,180	-0.09%
2019/07/03	1	32.15	0	0.00	32.10	1	3,236	0.03%
2019/06/26	0	0.00	1	31.50	31.45	-1	3,933	-0.03%
2019/06/25	1	31.80	0	0.00	31.45	1	4,004	0.02%
2019/06/21	3	33.15	33	32.70	31.70	-30	4,317	-0.69%
2019/06/19	0	0.00	1	31.60	31.65	-1	4,389	-0.02%
2019/06/17	4	30.95	4	30.95	31.00	0	4,482	0.00%
2019/06/14	2	31.65	0	0.00	31.55	2	4,557	0.04%
2019/06/13	3	32.20	1	32.70	31.50	2	4,625	0.04%
2019/06/12	16	32.23	7	32.89	32.95	9	4,701	0.19%
2019/06/11	21	31.18	0	0.00	31.15	21	4,830	0.43%
2019/06/06	0	0.00	2	30.78	30.65	-2	5,754	-0.03%
2019/05/27	1	31.35	1	31.40	31.50	0	7,188	0.00%
2019/05/23	2	31.00	0	0.00	30.90	2	7,217	0.03%
2019/05/22	1	32.30	1	32.60	32.20	0	7,189	0.00%
2019/05/20	0	0.00	1	31.75	32.10	-1	7,191	-0.01%
2019/05/17	0	0.00	7	31.86	31.55	-7	7,296	-0.10%
2019/05/16	0.1	33.15	1	33.25	32.85	-0.9	7,308	-0.01%
2019/05/15	8	33.90	0	0.00	33.95	8	7,297	0.11%
2019/05/14	2	32.23	5	32.80	33.00	-3	7,285	-0.04%
2019/05/13	5	33.06	5	33.14	32.80	0	7,185	0.00%
2019/05/10	7	34.51	1	35.25	33.70	6	7,109	0.08%
2019/05/09	1	36.05	2	35.30	35.45	-1	6,976	-0.01%
2019/05/08	4	36.01	2	36.55	35.35	2	6,904	0.03%
2019/05/07	6	37.44	0	0.00	37.35	6	6,796	0.09%
2019/05/02	0	0.00	2	38.55	38.80	-2	6,634	-0.03%
2019/04/30	0	0.00	3	37.05	37.50	-3	6,546	-0.05%
2019/04/29	4	37.33	0	0.00	37.50	4	6,501	0.06%
2019/04/26	14	38.73	16	38.71	38.95	-2	6,379	-0.03%
2019/04/24	1	38.00	1	37.95	37.85	0	6,232	0.00%
2019/04/23	2	37.95	0	0.00	37.95	2	6,208	0.03%
2019/04/22	0	0.00	2	38.10	38.65	-2	6,181	-0.03%
2019/04/19	4	37.64	0	0.00	37.70	4	6,119	0.07%
2019/04/18	5	38.82	28	39.13	38.25	-23	6,016	-0.38%
2019/04/17	22	39.98	1	40.34	39.20	21	5,932	0.35%
2019/04/16	2	39.43	1	39.25	39.50	1	5,834	0.02%
2019/04/15	0	0.00	1	38.70	40.20	-1	5,761	-0.02%
2019/04/12	32	40.58	31	39.10	38.95	1	5,677	0.02%
2019/04/11	3	40.03	0	0.00	40.05	3	5,554	0.05%
2019/04/10	4	42.23	6	41.47	41.10	-2	5,459	-0.04%
2019/04/09	0	0.00	4	42.14	42.90	-4	5,339	-0.07%
2019/04/08	10	45.05	3	44.82	43.05	7	5,252	0.13%
2019/04/03	4	41.35	8	42.38	43.45	-4	5,053	-0.08%
2019/04/02	15	39.81	14	40.07	39.50	1	4,620	0.02%
2019/04/01	1	38.80	4	39.00	39.00	-3	4,567	-0.07%
2019/03/28	10	40.12	3	39.83	39.05	7	4,497	0.16%
2019/03/27	6	40.25	3	40.53	40.75	3	4,438	0.07%
2019/03/26	7	39.45	6	39.43	39.00	1	4,258	0.02%
2019/03/25	0	0.00	2	37.88	38.00	-2	4,125	-0.05%
2019/03/22	1	38.25	8	38.93	38.25	-7	4,042	-0.17%
2019/03/21	3	38.10	0	0.00	38.65	3	3,975	0.08%
2019/03/20	0	0.00	6	38.19	38.15	-6	3,961	-0.15%
2019/03/19	13	38.62	0	0.00	38.00	13	3,894	0.33%
2019/03/18	1	38.35	9	38.20	38.65	-8	3,804	-0.21%
2019/03/15	11	39.62	5	40.65	38.50	6	3,726	0.16%
2019/03/14	7	40.14	7	39.94	40.65	0	3,582	0.00%
2019/03/13	2	40.10	6	40.07	40.30	-4	3,419	-0.12%
2019/03/12	24	39.05	40	38.77	37.55	-16	3,078	-0.52%
2019/03/11	10	36.63	11.2	37.52	38.60	-1.2	2,521	-0.05%
2019/03/07	5.2	34.32	16	34.35	35.10	-10.8	2,108	-0.51%
2019/03/06	8	34.00	7	34.73	34.70	1	1,888	0.05%
2019/03/05	5	31.97	10	32.09	31.95	-5	1,550	-0.32%
2019/03/04	2	30.05	0	0.00	30.40	2	1,261	0.16%
2019/02/27	1	28.35	1	28.80	28.80	0	1,193	0.00%
2019/02/26	1	28.75	10	28.42	28.35	-9	1,179	-0.76%
2019/02/25	6	27.58	0	0.00	27.95	6	1,128	0.53%
2019/02/22	0	0.00	5	27.32	27.30	-5	1,125	-0.44%
2019/02/20	3	28.00	4	27.95	28.10	-1	1,163	-0.09%
2019/02/19	6	27.85	1	27.85	28.00	5	1,301	0.38%
2019/02/18	26	27.96	19.1	27.72	28.00	6.9	1,411	0.49%
2019/02/15	14	26.34	12	25.83	26.90	2	1,301	0.15%
2019/02/14	5	25.26	3	25.27	25.20	2	1,242	0.16%
2019/02/13	5	25.11	0	0.00	25.05	5	1,222	0.41%
2019/02/11	0	0.00	1	24.05	24.05	-1	1,182	-0.08%
2019/01/30	0	0.00	2	24.00	23.95	-2	1,182	-0.17%
2019/01/28	6	24.70	0	0.00	24.40	6	1,180	0.51%
2019/01/21	0	0.00	4	24.10	23.90	-4	1,187	-0.34%
2019/01/18	11	23.90	0	0.00	23.90	11	1,193	0.92%
2019/01/17	0	0.00	1	23.70	24.05	-1	1,200	-0.08%
2019/01/16	4	23.50	0	0.00	23.50	4	1,194	0.33%
2019/01/11	0	0.00	3	23.65	23.70	-3	1,230	-0.24%
2019/01/09	1	23.40	0	0.00	23.40	1	1,234	0.08%
2019/01/08	2	23.00	0	0.00	22.95	2	1,237	0.16%
2019/01/07	0.4	23.05	0	0.00	23.15	0.4	1,246	0.03%
2018/12/24	2	23.95	0	0.00	24.05	2	1,352	0.15%
2018/12/21	1	22.85	0	0.00	23.50	1	1,362	0.07%
2018/12/18	1	23.85	0	0.00	23.85	1	1,350	0.07%
2018/12/17	2	24.20	0	0.00	24.35	2	1,433	0.14%
2018/12/13	2	25.28	3	25.45	25.20	-1	1,446	-0.07%
2018/12/11	1	24.20	0	0.00	24.20	1	1,432	0.07%
2018/12/10	0	0.00	6	24.30	24.15	-6	1,439	-0.42%
2018/12/07	0	0.00	1	24.85	24.90	-1	1,441	-0.07%
2018/12/06	3	24.47	0	0.00	24.30	3	1,444	0.21%
2018/12/05	7	25.44	12	25.30	25.40	-5	1,438	-0.35%
2018/12/04	8	25.19	4	25.50	25.65	4	1,453	0.28%
2018/12/03	0	0.00	7	24.96	25.25	-7	1,434	-0.49%
2018/11/30	3	24.37	0	0.00	24.30	3	1,402	0.21%
2018/11/28	20	24.44	11	24.36	24.55	9	1,362	0.66%
2018/11/26	0	0.00	4	24.10	24.10	-4	1,335	-0.30%
2018/11/23	1	23.95	1	24.15	24.15	0	1,337	0.00%
2018/11/22	0	0.00	4	24.51	24.35	-4	1,335	-0.30%
2018/11/21	2	24.15	2	24.15	24.10	0	1,312	0.00%
2018/11/20	2	24.18	0	0.00	24.15	2	1,301	0.15%
2018/11/19	1	23.85	2	24.10	24.10	-1	1,272	-0.08%
2018/11/16	15	23.96	2	24.13	24.00	13	1,240	1.05%
2018/11/09	1	21.45	0	0.00	21.55	1	976	0.10%
2018/11/08	1	21.75	0	0.00	21.75	1	1,037	0.10%
2018/11/07	0	0.00	2	21.50	21.55	-2	1,040	-0.19%
2018/11/02	1	21.90	0	0.00	21.75	1	1,074	0.09%
2018/11/01	1	21.75	0	0.00	21.75	1	1,075	0.09%
2018/10/30	0	0.00	0	21.10	20.70	0	1,073	0.00%
2018/10/23	1	21.20	0	0.00	20.80	1	1,131	0.09%
2018/10/16	1.1	22.14	0	0.00	21.90	1.1	1,109	0.10%
2018/10/15	0.2	22.10	0	0.00	22.05	0.2	1,106	0.01%
2018/10/11	7	22.31	7	21.90	21.85	0	1,110	0.00%
2018/10/08	1	24.00	0	0.00	24.20	1	1,059	0.09%
2018/09/28	1	26.10	0	0.00	25.90	1	1,046	0.10%
2018/09/27	0	0.00	23	26.08	25.95	-23	1,038	-2.21%
2018/09/26	0	0.00	277	26.02	26.10	-277	1,034	-26.77%	大賣/鉅額交易
2018/09/18	114	27.66	0	0.00	27.20	114	916	12.44%	大買/鉅額交易
2018/09/17	86	28.23	0	0.00	28.20	86	920	9.35%
2018/09/12	0	0.00	1	27.00	26.95	-1	926	-0.11%
2018/09/11	100	26.91	0	0.00	26.95	100	927	10.79%
2018/08/31	0	0.00	140	28.01	28.05	-140	967	-14.46%	大賣/鉅額交易
2018/08/29	3	28.40	1	28.60	28.60	2	989	0.20%
2018/08/28	1	28.20	0	0.00	28.10	1	990	0.10%
2018/08/23	140	28.00	0	0.00	27.90	140	1,025	13.65%	大買/鉅額交易
2018/08/16	2	27.70	0	0.00	27.65	2	1,028	0.19%
2018/08/13	1	29.60	0	0.00	29.80	1	967	0.10%
2018/08/02	2	31.05	2	30.80	30.80	0	1,054	0.00%
2018/08/01	5	33.05	0	0.00	33.05	5	1,061	0.47%
2018/07/30	1	33.10	0	0.00	33.05	1	1,060	0.09%
2018/07/16	0	0.00	1	32.00	31.90	-1	1,086	-0.09%
2018/07/09	1	30.75	0	0.00	31.80	1	1,099	0.09%
2018/06/29	0	0.00	1	32.60	32.50	-1	1,093	-0.09%
2018/06/28	1	32.20	0	0.00	32.10	1	1,090	0.09%
2018/06/20	1	35.05	0	0.00	35.15	1	1,036	0.10%
2018/06/13	5	36.30	0	0.00	35.95	5	991	0.50%
2018/06/12	0	0.00	5	35.90	35.80	-5	975	-0.51%
2018/06/07	0	0.00	1	36.60	36.30	-1	961	-0.10%
2018/05/30	1	35.05	0	0.00	35.05	1	966	0.10%
2018/05/28	0	0.00	1	35.60	35.35	-1	975	-0.10%
2018/05/25	1	35.30	0	0.00	35.25	1	962	0.10%
2018/05/24	4	35.18	0	0.00	35.20	4	968	0.41%
2018/05/23	2	35.13	0	0.00	35.15	2	977	0.20%
2018/05/22	0	0.00	1	35.60	35.55	-1	984	-0.10%
2018/05/21	1	35.15	0	0.00	35.15	1	1,002	0.10%
2018/05/18	1	35.05	3	35.08	35.05	-2	1,007	-0.20%
2018/05/17	4	35.68	1	35.90	35.75	3	1,004	0.30%
2018/05/16	5	36.20	14	35.69	35.55	-9	991	-0.91%
2018/05/15	2	39.60	0	0.00	39.50	2	928	0.22%
2018/05/11	0.9	41.00	0	0.00	41.00	0.9	988	0.09%
2018/05/09	1	41.15	0	0.00	41.00	1	998	0.10%
2018/05/07	0.2	39.20	0	0.00	39.10	0.2	982	0.02%
2018/04/26	0	0.00	5	39.45	39.45	-5	994	-0.50%
2018/04/25	1	39.65	0	0.00	39.50	1	1,011	0.10%
2018/04/24	1	39.95	5	39.50	40.05	-4	1,006	-0.40%
2018/04/18	1	40.05	0	0.00	40.75	1	1,017	0.10%
2018/04/17	0	0.00	1	40.40	40.30	-1	1,032	-0.10%
2018/04/16	0	0.00	1	40.50	40.25	-1	1,045	-0.10%
2018/04/13	0	0.00	5	40.50	40.50	-5	1,069	-0.47%
2018/04/12	0	0.00	1	40.40	40.40	-1	1,109	-0.09%
2018/04/11	0	0.00	0.1	40.40	40.40	-0.1	1,136	0.00%
2018/04/10	2	41.05	0	0.00	41.00	2	1,165	0.17%
2018/04/09	8	40.02	2	40.00	40.05	6	1,182	0.51%
2018/04/03	0	0.00	2	40.10	40.10	-2	1,189	-0.17%
2018/04/02	0	0.00	2	40.75	40.75	-2	1,190	-0.17%
2018/03/31	1	40.75	0	0.00	40.75	1	1,194	0.08%
2018/03/22	1	41.90	0	0.00	41.70	1	1,372	0.07%
2018/03/12	0	0.00	1	42.65	42.65	-1	1,768	-0.06%
2018/03/08	0	0.00	1	42.85	42.90	-1	1,811	-0.06%
2018/03/07	10	43.10	0	0.00	42.85	10	1,843	0.54%
2018/03/02	3	42.20	0	0.00	42.00	3	1,929	0.16%
2018/03/01	0	0.00	3	42.05	42.60	-3	1,959	-0.15%
2018/02/21	1	41.30	0	0.00	41.55	1	2,072	0.05%
2018/02/12	3	41.25	30	41.20	41.15	-27	2,110	-1.28%
2018/02/08	10	41.85	0	0.00	41.90	10	2,158	0.46%
2018/02/05	0	0.00	0	45.70	45.60	0	2,157	0.00%
2018/01/26	0	0.00	2	45.70	45.50	-2	2,505	-0.08%
2018/01/25	0	0.00	2	46.08	46.00	-2	2,542	-0.08%
2018/01/23	0	0.00	0.5	46.75	46.75	-0.5	2,552	-0.02%
2018/01/22	2	47.20	0	0.00	46.75	2	2,593	0.08%
2018/01/18	0	0.00	1	47.80	47.60	-1	2,692	-0.04%
2018/01/12	2	48.03	0	0.00	47.80	2	3,009	0.07%
2018/01/11	0	0.00	1	47.50	47.05	-1	3,037	-0.03%
2018/01/08	11	48.68	0	0.00	48.70	11	3,146	0.35%
2018/01/04	20	50.20	0	0.00	49.45	20	3,273	0.61%