正隆 (1904)-元大-汐止券商分點個股進出

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
28.20
漲跌
▼0.40
漲幅
-1.40%
成交量
1,528張
產業
上市造紙類股
644人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/19	0.1	28.35	0	0.00	28.20	0.1	844	0.01%
2024/04/18	0	28.45	0	0.00	28.60	0	825	0.00%
2024/04/11	0.4	29.15	0	0.00	29.05	0.4	784	0.05%
2024/04/10	0	29.30	0	0.00	29.30	0	780	0.00%
2024/04/09	0	0.00	2	29.25	29.20	-2	769	-0.26%
2024/04/08	0	0.00	22	28.80	29.05	-22	789	-2.79%
2024/04/02	3.5	28.88	0	0.00	28.80	3.5	773	0.45%
2024/03/29	0.2	29.01	0	0.00	29.00	0.2	714	0.03%
2024/03/28	1	29.30	0	0.00	29.30	1	705	0.14%
2024/03/27	0	29.15	1	29.30	29.25	-1	700	-0.14%
2024/03/26	0.2	29.05	0	0.00	29.00	0.2	691	0.03%
2024/03/25	0.2	29.10	1	29.00	29.10	-0.8	693	-0.12%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.15	1.1	29.19	29.25	-1.1	735	-0.15%
2024/03/19	0	28.95	0	0.00	28.95	0	756	0.00%
2024/03/14	3	28.75	0	0.00	28.85	3	762	0.39%
2024/03/11	0.1	28.60	1	28.55	28.55	-0.9	750	-0.12%
2024/03/08	1	28.45	0	0.00	28.55	1	750	0.13%
2024/03/07	0.1	28.80	1.1	28.72	28.70	-1	762	-0.13%
2024/03/06	0	0.00	0	29.00	28.85	0	761	0.00%
2024/03/05	10	28.95	0	0.00	28.85	10	763	1.31%
2024/03/04	0	29.20	2	29.30	29.05	-2	760	-0.26%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/29	0	0.00	1	29.00	29.00	-1	756	-0.13%
2024/02/26	0	29.10	0	0.00	29.00	0	757	0.00%
2024/02/23	0	29.15	0	0.00	28.95	0	765	0.00%
2024/02/21	0.2	29.20	0	0.00	29.20	0.2	770	0.03%
2024/02/20	0.3	29.20	0	0.00	29.10	0.3	777	0.03%
2024/02/19	0	0.00	0.1	29.30	29.35	-0.1	788	-0.01%
2024/02/16	0	0.00	2	29.15	29.20	-2	825	-0.24%
2024/02/15	0.4	28.80	0	0.00	28.80	0.4	821	0.05%
2024/02/05	0.1	28.85	0	0.00	28.75	0.1	817	0.01%
2024/01/30	0.1	29.10	0	0.00	28.85	0.1	811	0.01%
2024/01/29	0	0.00	0.1	29.05	29.05	-0.1	814	-0.01%
2024/01/24	0	0.00	0.2	29.30	29.10	-0.2	824	-0.02%
2024/01/17	0.1	28.80	5	28.70	28.85	-4.9	830	-0.59%
2024/01/11	0	0.00	0.4	29.20	29.25	-0.4	843	-0.05%
2024/01/10	1	29.05	0	0.00	29.10	1	922	0.11%
2024/01/08	0	0.00	0.1	29.65	29.40	-0.1	993	-0.01%
2024/01/05	0.1	29.30	0	0.00	29.40	0.1	1,031	0.01%
2024/01/03	0.1	29.35	0	0.00	29.25	0.1	1,064	0.01%
2024/01/02	1	29.25	0	0.00	29.35	1	1,076	0.09%
2023/12/29	0	29.90	0	0.00	29.75	0	1,043	0.00%
2023/12/28	0	29.80	3	29.90	29.90	-3	1,049	-0.28%
2023/12/25	0	0.00	0.1	29.85	29.50	-0.1	1,130	-0.01%
2023/12/21	0	0.00	0.2	30.15	29.95	-0.2	1,152	-0.02%
2023/12/20	2	30.05	0	0.00	30.00	2	1,168	0.17%
2023/12/18	0	0.00	0.1	30.30	30.25	-0.1	1,193	-0.01%
2023/12/14	0.3	29.85	0.1	29.85	29.80	0.2	1,160	0.02%
2023/12/13	0	0.00	1	29.35	29.30	-1	1,165	-0.09%
2023/12/12	0	0.00	0.1	29.70	29.55	-0.1	1,186	-0.01%
2023/12/08	0	0.00	0.1	30.00	29.95	-0.1	1,196	-0.01%
2023/12/07	0	0.00	0.1	30.00	29.95	-0.1	1,228	-0.01%
2023/12/05	5	30.00	0.1	30.15	29.95	4.9	1,256	0.39%
2023/11/29	0	0.00	0.1	29.75	29.75	-0.1	1,271	-0.01%
2023/11/27	0	0.00	0.1	29.65	29.45	-0.1	1,361	-0.01%
2023/11/21	0	0.00	0.1	29.75	29.85	-0.1	1,471	-0.01%
2023/11/20	0	0.00	6	29.68	29.55	-6	1,497	-0.40%
2023/11/17	0	0.00	1	29.85	29.80	-1	1,530	-0.07%
2023/11/16	1	29.50	1	29.50	29.55	0	1,543	0.00%
2023/11/15	0	0.00	1.2	29.40	29.70	-1.2	1,549	-0.08%
2023/11/14	0	0.00	0.2	28.95	29.00	-0.2	1,557	-0.01%
2023/11/10	0	0.00	1	29.05	28.90	-1	1,615	-0.06%
2023/11/08	0.2	28.82	3	28.80	28.85	-2.9	1,671	-0.17%
2023/11/03	0	0.00	0	28.65	28.60	0	1,894	0.00%
2023/11/01	1.1	28.16	0	0.00	28.30	1.1	2,108	0.05%
2023/10/31	0.1	28.55	0	0.00	28.30	0.1	2,182	0.00%
2023/10/27	0	0.00	5	28.50	28.55	-5	2,433	-0.21%
2023/10/25	1	28.80	0	0.00	28.65	1	2,870	0.03%
2023/10/24	6	28.90	5	28.84	28.85	1	3,296	0.03%
2023/10/20	2.1	28.47	0	0.00	28.60	2.1	3,380	0.06%
2023/10/19	1	28.40	0	0.00	28.40	1	3,462	0.03%
2023/10/17	0	28.60	0.2	28.55	28.45	-0.2	3,449	-0.01%
2023/10/13	0.1	28.55	4.1	28.90	28.50	-4	3,441	-0.12%
2023/10/12	0.1	28.50	0	0.00	28.40	0.1	3,439	0.00%
2023/10/06	13.1	28.66	1	28.70	28.75	12.1	3,496	0.35%
2023/10/03	1	28.55	1	28.65	28.55	0	3,573	0.00%
2023/10/02	2	28.45	6	28.35	28.40	-4	3,636	-0.11%
2023/09/28	1.1	28.52	1.1	28.71	28.65	0.1	3,764	0.00%
2023/09/27	0.1	28.40	0	0.00	28.50	0.1	3,785	0.00%
2023/09/21	1	28.00	0	0.00	28.10	1	4,143	0.02%
2023/09/19	0	0.00	5	28.25	28.40	-5	4,374	-0.11%
2023/09/15	0	0.00	1	28.20	28.20	-1	4,950	-0.02%
2023/09/13	1	28.50	0	0.00	28.45	1	4,960	0.02%
2023/09/11	1.4	27.86	2	27.90	28.00	-0.6	5,018	-0.01%
2023/09/08	0.1	28.10	0	0.00	28.05	0.1	5,045	0.00%
2023/09/07	0.1	28.25	0	0.00	28.15	0.1	5,102	0.00%
2023/09/06	0.2	28.35	0	0.00	28.15	0.2	5,151	0.00%
2023/09/05	0.2	28.70	0	0.00	28.50	0.2	5,189	0.00%
2023/09/04	0	0.00	1	28.40	28.70	-1	5,251	-0.02%
2023/08/29	0	0.00	4	27.60	27.85	-4	5,593	-0.07%
2023/08/28	0.1	27.70	0	0.00	27.50	0.1	5,850	0.00%
2023/08/25	1	27.80	0	0.00	27.95	1	5,804	0.02%
2023/08/23	0	0.00	0.5	28.00	28.10	-0.5	5,797	-0.01%
2023/08/22	1.1	28.26	0	0.00	28.05	1.1	5,809	0.02%
2023/08/21	0.3	28.55	0	0.00	28.45	0.3	5,812	0.01%
2023/08/18	1.1	28.37	2	28.40	28.35	-1	5,850	-0.02%
2023/08/17	0	0.00	0.2	29.10	28.80	-0.2	5,935	0.00%
2023/08/16	0.5	28.70	0	0.00	28.90	0.5	5,938	0.01%
2023/08/15	1	29.40	0	0.00	29.10	1	5,950	0.02%
2023/08/14	1	29.05	1	29.05	29.00	0	6,008	0.00%
2023/08/11	2	30.00	4	30.00	30.00	-2	6,008	-0.03%
2023/08/10	2	30.65	2	31.00	30.45	0	5,968	0.00%
2023/08/09	0	0.00	11	32.32	32.45	-11	5,861	-0.19%
2023/08/08	0	0.00	10	32.83	32.70	-10	5,843	-0.17%
2023/08/07	12.2	33.50	21	33.37	33.45	-8.8	5,843	-0.15%
2023/08/04	13.3	34.40	2	34.45	34.40	11.3	5,757	0.20%
2023/08/02	32	34.38	39	34.28	34.00	-7	5,938	-0.12%
2023/08/01	17	33.99	26	33.99	33.90	-9	5,847	-0.15%
2023/07/31	17	34.41	20	34.47	34.55	-3	5,939	-0.05%
2023/07/28	11	35.04	10	34.69	34.10	1	6,126	0.02%
2023/07/27	37	34.69	54	34.52	35.00	-17	5,983	-0.28%
2023/07/26	1.1	33.20	5	32.95	33.15	-4	5,634	-0.07%
2023/07/25	12.7	32.69	53	32.91	32.70	-40.3	5,643	-0.71%
2023/07/24	10	32.97	24	33.05	32.75	-14	5,693	-0.25%
2023/07/21	0.1	32.60	0	0.00	32.25	0.1	5,906	0.00%
2023/07/20	3	32.63	1	32.60	32.80	2	6,338	0.03%
2023/07/19	0.3	32.40	0	0.00	31.90	0.3	6,847	0.00%
2023/07/17	8.2	32.55	1	32.60	32.75	7.2	7,430	0.10%
2023/07/14	5	32.45	3	32.48	32.40	2	7,402	0.03%
2023/07/13	0	0.00	1	32.05	31.90	-1	7,373	-0.01%
2023/07/12	3	32.65	10	32.58	32.55	-7	7,311	-0.10%
2023/07/11	4	32.75	10	32.80	32.80	-6	7,286	-0.08%
2023/07/10	0	0.00	11	32.82	32.80	-11	7,266	-0.15%
2023/07/07	2	33.10	7	33.12	33.30	-5	7,228	-0.07%
2023/07/06	10	34.27	9	34.56	34.00	1	7,151	0.01%
2023/07/05	1	34.20	2	34.40	34.05	-1	7,034	-0.01%
2023/07/04	2	33.83	1	33.90	33.80	1	6,972	0.01%
2023/07/03	16.2	34.22	1	34.45	34.20	15.2	6,895	0.22%
2023/06/30	1	34.20	1	33.90	34.05	0	6,789	0.00%
2023/06/29	3	34.30	10	34.10	34.25	-7	6,717	-0.10%
2023/06/28	16	33.75	5.1	33.45	33.15	10.9	6,563	0.17%
2023/06/27	48.3	34.04	39.3	33.88	33.80	9	6,491	0.14%
2023/06/26	20.3	34.45	24.1	34.57	34.75	-3.8	6,287	-0.06%
2023/06/21	0	33.30	3	33.13	33.30	-3	5,768	-0.05%
2023/06/20	11	32.60	1	32.55	32.60	10	5,679	0.18%
2023/06/19	3	32.52	1	32.55	32.55	2	5,652	0.04%
2023/06/16	2	32.30	4	32.35	32.35	-2	5,636	-0.04%
2023/06/15	2.5	32.15	8	32.26	32.30	-5.5	5,582	-0.10%
2023/06/14	1	32.55	0	0.00	32.55	1	5,558	0.02%
2023/06/13	0	32.65	0	0.00	32.90	0	5,535	0.00%
2023/06/12	1	32.95	1	33.20	33.20	0	5,483	0.00%
2023/06/09	0	0.00	23	33.69	33.80	-23	5,424	-0.42%
2023/06/08	3.2	33.25	1	33.15	33.25	2.2	5,374	0.04%
2023/06/07	0	0.00	8	33.70	33.80	-8	5,307	-0.15%
2023/06/06	8	34.51	5	34.06	33.55	3	5,261	0.06%
2023/06/05	7	33.78	18.7	33.91	33.75	-11.7	5,124	-0.23%
2023/06/02	5	33.37	4	33.19	33.25	1	5,014	0.02%
2023/06/01	6	33.34	12	33.75	33.50	-6	4,830	-0.12%
2023/05/31	0	0.00	0	32.00	31.75	0	4,534	0.00%
2023/05/29	0	0.00	8	32.03	31.95	-8	4,522	-0.18%
2023/05/26	4	31.55	0	0.00	31.60	4	4,497	0.09%
2023/05/25	2.3	32.17	1	32.20	32.20	1.3	4,449	0.03%
2023/05/24	1	32.65	1	32.60	32.45	0	4,428	0.00%
2023/05/23	33	32.47	46	32.59	32.60	-13	4,365	-0.30%
2023/05/22	4	31.26	0	0.00	31.75	4	4,229	0.09%
2023/05/19	3	31.45	1	31.40	31.35	2	4,193	0.05%
2023/05/18	2	31.85	0	0.00	31.85	2	4,149	0.05%
2023/05/17	1	31.80	19	31.73	31.80	-18	4,074	-0.44%
2023/05/16	18	31.51	0	0.00	31.70	18	4,032	0.45%
2023/05/15	1	31.50	0	0.00	31.45	1	4,024	0.02%
2023/05/12	2	32.15	4	31.65	32.05	-2	4,013	-0.05%
2023/05/11	2	32.15	4	31.65	31.75	-2	4,001	-0.05%
2023/05/10	7	32.39	12	32.73	32.40	-5	3,948	-0.13%
2023/05/09	19	34.08	11	34.38	33.20	8	3,911	0.20%
2023/05/08	5	33.30	14	33.29	33.50	-9	3,665	-0.25%
2023/05/05	9	33.72	0	0.00	33.10	9	3,594	0.25%
2023/05/04	3.7	33.11	7.1	33.25	33.65	-3.4	3,437	-0.10%
2023/05/03	14	32.34	23	32.36	32.10	-9	3,116	-0.29%
2023/05/02	19.1	31.82	10	31.80	32.00	9.1	2,986	0.30%
2023/04/28	10	31.43	11	31.63	31.30	-1	2,919	-0.03%
2023/04/27	5	31.54	3	31.40	31.35	2	2,866	0.07%
2023/04/26	13	32.40	24.1	32.06	32.00	-11.1	2,767	-0.40%
2023/04/25	30	32.51	20	31.98	32.35	10	2,461	0.41%
2023/04/24	41	31.89	62	32.03	32.50	-21	2,003	-1.05%
2023/04/21	89	31.48	18	30.66	30.40	71	1,446	4.91%
2023/04/20	29	29.93	13	29.99	29.45	16	1,034	1.54%
2023/04/19	4	28.65	0	0.00	28.40	4	843	0.47%
2023/04/12	0	0.00	1	28.65	28.80	-1	846	-0.12%
2023/04/11	0	0.00	15	28.59	28.60	-15	834	-1.80%
2023/04/10	1	28.80	1	28.55	28.45	0	832	0.00%
2023/04/07	0	0.00	1	28.69	28.75	-1	801	-0.13%
2023/04/06	3	28.45	0	0.00	28.60	3	789	0.38%
2023/03/31	0	28.30	0	0.00	28.25	0	778	0.00%
2023/03/30	1	28.00	0	0.00	28.10	1	777	0.13%
2023/03/29	0	28.43	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.40	0	0.00	28.30	0	779	0.00%
2023/03/27	2	28.25	5	28.20	28.20	-3	780	-0.38%
2023/03/24	0.1	28.15	0	0.00	28.00	0.1	798	0.01%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/21	1	27.65	0	0.00	27.80	1	794	0.13%
2023/03/20	3	27.25	0	0.00	27.45	3	791	0.38%
2023/03/17	1	27.15	0	0.00	27.15	1	786	0.13%
2023/03/15	0	28.65	0	0.00	28.40	0	733	0.00%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/10	3	28.87	0	0.00	28.85	3	753	0.40%
2023/03/09	0	0.00	1	29.05	29.05	-1	766	-0.13%
2023/03/07	0	29.10	0	0.00	29.00	0	773	0.00%
2023/03/06	1	28.85	0	0.00	28.80	1	767	0.13%
2023/03/01	0	28.80	0	0.00	28.70	0	774	0.00%
2023/02/24	0	0.00	0.1	28.80	28.85	-0.1	772	-0.01%
2023/02/23	0	28.70	2	28.60	28.60	-2	778	-0.25%
2023/02/22	2	28.40	0	0.00	28.60	2	794	0.25%
2023/02/20	0.1	28.85	0.6	28.75	28.65	-0.5	811	-0.07%
2023/02/16	2	28.40	0	0.00	28.55	2	834	0.24%
2023/02/10	2	28.75	0	0.00	28.80	2	837	0.24%
2023/02/09	1	28.90	0	0.00	29.00	1	836	0.12%
2023/02/08	0.1	29.10	0	0.00	29.05	0.1	821	0.01%
2023/02/07	0	0.00	5	29.00	29.10	-5	808	-0.62%
2023/02/06	3	28.45	0	0.00	28.60	3	785	0.38%
2023/02/03	5	28.75	0	0.00	29.05	5	782	0.64%
2023/01/31	0	0.00	3	28.90	29.10	-3	757	-0.40%
2023/01/17	0	0.00	1	28.35	28.50	-1	730	-0.14%
2023/01/13	0	0.00	1	28.20	28.25	-1	719	-0.14%
2023/01/11	0	28.25	0	0.00	28.30	0	725	0.00%
2023/01/10	0	28.00	1	28.30	28.40	-1	724	-0.14%
2023/01/09	0	0.00	10	27.80	27.95	-10	693	-1.44%
2023/01/03	0	0.00	38	27.26	27.35	-38	700	-5.43%
2022/12/27	2	27.20	1	27.30	27.25	1	704	0.14%
2022/12/22	0	0.00	2	27.45	27.45	-2	720	-0.28%
2022/12/15	0	27.60	6	27.50	27.50	-6	710	-0.84%
2022/12/14	1	27.70	11	27.66	27.65	-10	710	-1.41%
2022/12/13	0	0.00	1	27.85	27.80	-1	707	-0.14%
2022/12/12	1	27.55	0	0.00	27.80	1	708	0.14%
2022/12/08	12	27.63	0	0.00	27.70	12	725	1.65%
2022/12/07	0	0.00	2	27.70	27.85	-2	729	-0.27%
2022/12/02	0	0.00	8	27.45	27.50	-8	721	-1.11%
2022/11/28	0	27.20	0	27.20	27.20	0	717	0.00%
2022/11/25	0	27.30	0	0.00	27.25	0	724	0.00%
2022/11/24	0	27.40	0	0.00	27.40	0	734	0.00%
2022/11/18	0	26.90	0	0.00	27.15	0	729	0.00%
2022/11/16	2	26.95	0	0.00	26.80	2	732	0.27%
2022/11/15	0	27.10	0	0.00	27.35	0	828	0.00%
2022/11/14	0	0.00	0	27.25	27.15	0	826	0.00%
2022/11/11	0	27.00	0	0.00	27.00	0	814	0.00%
2022/11/10	0	26.95	0	0.00	27.00	0	808	0.00%
2022/11/09	0	27.10	0	0.00	27.15	0	813	0.00%
2022/11/04	0	0.00	4	26.38	26.45	-4	843	-0.47%
2022/11/02	0	0.00	1.1	26.40	26.35	-1.1	853	-0.12%
2022/11/01	1	26.40	0	0.00	26.40	1	852	0.12%
2022/10/26	0	25.70	0	0.00	25.65	0	835	0.00%
2022/10/21	1	25.70	0	0.00	25.65	1	851	0.12%
2022/10/20	1	25.35	0	0.00	25.75	1	857	0.12%
2022/10/19	0	26.05	0.1	25.95	25.80	-0.1	860	-0.01%
2022/10/18	0.9	26.10	0	0.00	26.05	0.9	868	0.10%
2022/10/17	0	25.70	9	25.65	25.95	-9	894	-1.01%
2022/10/14	9	25.80	0	0.00	26.00	9	904	0.99%
2022/10/13	2	25.65	0	0.00	25.25	2	910	0.22%
2022/10/12	0.1	26.10	0.2	26.08	26.10	-0.1	920	-0.01%
2022/10/11	3	25.90	0	0.00	25.90	3	932	0.32%
2022/09/29	7	26.34	0	0.00	26.30	7	1,012	0.69%
2022/09/28	7	26.50	0	0.00	26.15	7	1,029	0.68%
2022/09/27	1	26.55	1	26.60	26.55	0	1,049	0.00%
2022/09/23	5	27.00	10	26.95	26.95	-5	1,085	-0.46%
2022/09/22	1	27.05	0.2	27.00	26.90	0.8	1,134	0.07%
2022/09/21	2	27.40	0	0.00	27.20	2	1,177	0.17%
2022/09/20	1	27.20	0.1	27.35	27.25	0.9	1,249	0.07%
2022/09/19	0	0.00	0.3	27.20	27.15	-0.3	1,319	-0.02%
2022/09/16	1	27.50	0	0.00	27.35	1	1,338	0.07%
2022/09/14	0.1	27.75	0	0.00	27.60	0.1	1,374	0.01%
2022/09/12	0	0.00	2	27.23	27.25	-2	1,433	-0.14%
2022/09/05	1.1	27.41	0	0.00	27.25	1.1	1,519	0.07%
2022/09/02	5.1	27.70	0	0.00	27.70	5.1	1,526	0.33%
2022/09/01	0	28.10	0	0.00	27.90	0	1,531	0.00%
2022/08/31	1	28.10	0	0.00	28.30	1	1,541	0.06%
2022/08/30	0	0.00	1	27.90	27.95	-1	1,543	-0.06%
2022/08/29	8	27.77	0	27.90	27.85	8	1,551	0.51%
2022/08/26	0	28.30	0	0.00	28.30	0	1,549	0.00%
2022/08/23	0	28.25	0	0.00	28.20	0	1,591	0.00%
2022/08/22	16	29.13	0	0.00	28.70	16	1,614	0.99%
2022/08/16	2.1	28.13	0	0.00	28.15	2.1	1,683	0.12%
2022/08/15	0	27.90	0	0.00	28.15	0	1,686	0.00%
2022/08/12	1	27.65	0	0.00	27.60	1	1,707	0.06%
2022/08/11	0.1	27.65	0	0.00	27.55	0.1	1,767	0.00%
2022/08/09	1	27.05	0	0.00	27.00	1	1,818	0.05%
2022/08/08	1	26.90	0	0.00	27.00	1	1,852	0.06%
2022/08/05	0.1	26.90	0	0.00	26.90	0.1	1,874	0.01%
2022/08/04	1	26.61	0	0.00	26.65	1	1,938	0.05%
2022/08/03	0	26.90	0	0.00	26.90	0	1,973	0.00%
2022/08/02	0	26.90	9	26.75	26.95	-9	2,014	-0.45%
2022/08/01	0.1	27.14	0	0.00	27.10	0.1	2,045	0.01%
2022/07/28	0	27.10	0	0.00	26.90	0	2,066	0.00%
2022/07/27	0	27.00	0	0.00	27.10	0	2,103	0.00%
2022/07/25	0.3	26.80	2	26.80	26.70	-1.7	2,228	-0.08%
2022/07/22	0	0.00	5	26.90	26.85	-5	2,230	-0.22%
2022/07/21	1	26.40	0	0.00	26.45	1	2,235	0.05%
2022/07/20	5.2	26.43	5	26.45	26.35	0.2	2,232	0.01%
2022/07/19	2	26.23	10	26.40	26.35	-8	2,237	-0.36%
2022/07/18	1	25.80	2	25.50	25.80	-1	2,234	-0.04%
2022/07/15	3	25.43	0	0.00	25.45	3	2,229	0.13%
2022/07/14	0	25.70	0	0.00	25.90	0	2,230	0.00%
2022/07/13	1	25.70	0	0.00	25.80	1	2,232	0.04%
2022/07/08	0	25.80	0	0.00	25.75	0	2,211	0.00%
2022/07/04	5	25.15	0	0.00	25.35	5	2,161	0.23%
2022/07/01	5	25.42	1	25.45	25.20	4	2,163	0.18%
2022/06/30	10	25.80	0	0.00	26.05	10	2,149	0.47%
2022/06/29	5	26.55	1	26.70	26.55	4	2,118	0.19%
2022/06/28	2	27.53	0	0.00	27.15	2	2,088	0.10%
2022/06/27	4.2	30.00	2	29.85	29.95	2.2	2,026	0.11%
2022/06/24	1	29.55	2	29.93	29.75	-1	1,968	-0.05%
2022/06/23	2	29.60	0	0.00	29.65	2	1,984	0.10%
2022/06/22	2.3	29.69	0	0.00	29.55	2.3	1,991	0.11%
2022/06/20	1	30.01	0	0.00	29.90	1	1,925	0.05%
2022/06/17	1.5	29.90	0	0.00	30.30	1.5	1,901	0.08%
2022/06/16	0	0.00	1.1	30.30	30.00	-1.1	1,884	-0.06%
2022/06/14	1	29.30	0	0.00	29.60	1	1,862	0.05%
2022/06/13	0	0.00	0.1	29.65	29.55	-0.1	1,862	0.00%
2022/06/10	0	30.20	0	0.00	30.15	0	1,860	0.00%
2022/06/09	1.1	30.16	0	0.00	30.20	1.1	1,857	0.06%
2022/06/06	5	29.90	0	0.00	30.00	5	1,854	0.27%
2022/06/02	0	30.09	0	0.00	30.00	0	1,886	0.00%
2022/05/31	0	30.00	0	0.00	30.00	0	1,889	0.00%
2022/05/30	0	0.00	11	29.81	30.05	-11	1,865	-0.59%
2022/05/27	5	29.52	0	0.00	29.55	5	1,831	0.27%
2022/05/26	11	29.51	0	0.00	29.65	11	1,795	0.61%
2022/05/25	3.1	29.27	1	29.45	29.40	2.1	1,775	0.12%
2022/05/24	0	30.00	0	0.00	29.95	0	1,731	0.00%
2022/05/20	0	0.00	2	29.80	29.95	-2	1,721	-0.12%
2022/05/19	1	29.20	0	0.00	29.60	1	1,700	0.06%
2022/05/18	3.5	30.18	0	0.00	30.40	3.5	1,637	0.21%
2022/05/16	2	30.45	0	0.00	30.15	2	1,613	0.13%
2022/05/13	1	30.70	0	0.00	30.85	1	1,594	0.06%
2022/05/12	10	30.73	7	30.94	30.40	3	1,621	0.19%
2022/05/10	3	32.48	1	32.50	32.50	2	1,614	0.12%
2022/05/09	6.1	32.58	1	32.60	32.75	5.1	1,608	0.31%
2022/05/05	2.1	33.61	2	33.55	33.60	0.1	1,617	0.00%
2022/05/04	10	34.30	0	0.00	33.65	10	1,622	0.62%
2022/05/03	24	34.68	17	34.24	33.70	7	1,594	0.44%
2022/04/29	5	33.55	0	0.00	33.45	5	1,469	0.34%
2022/04/28	1.5	33.40	0	0.00	33.50	1.5	1,476	0.10%
2022/04/27	1	33.45	0	0.00	33.40	1	1,473	0.07%
2022/04/26	4	34.14	0	0.00	34.10	4	1,452	0.28%
2022/04/25	4	34.58	14	34.34	34.25	-10	1,466	-0.68%
2022/04/22	0	0.00	1	34.90	34.95	-1	1,466	-0.07%
2022/04/20	1	34.65	0	0.00	34.45	1	1,545	0.06%
2022/04/19	0	0.00	30	34.52	34.50	-30	1,548	-1.94%
2022/04/18	0	34.50	1	34.30	34.40	-1	1,559	-0.06%
2022/04/15	0	34.60	0	0.00	34.65	0	1,599	0.00%
2022/04/14	0	0.00	3	34.60	34.65	-3	1,636	-0.18%
2022/04/12	3	33.90	0	0.00	34.15	3	1,742	0.17%
2022/04/11	3	34.27	16	34.05	34.10	-13	1,781	-0.73%
2022/04/08	0	34.55	0	0.00	34.50	0	1,793	0.00%
2022/04/07	3	34.63	0	0.00	34.60	3	1,808	0.17%
2022/04/06	0	0.00	1	34.85	34.90	-1	1,813	-0.06%
2022/04/01	2	34.55	0	0.00	34.60	2	1,846	0.11%
2022/03/31	1.1	34.73	1	34.90	35.00	0.1	1,948	0.01%
2022/03/30	3	34.45	0	0.00	34.70	3	2,111	0.14%
2022/03/28	3	34.10	0	0.00	34.40	3	2,183	0.14%
2022/03/25	2	34.63	0	0.00	34.50	2	2,155	0.09%
2022/03/24	0	35.00	10	34.88	34.85	-10	2,163	-0.46%
2022/03/23	10.1	35.10	0	0.00	35.10	10.1	2,177	0.46%
2022/03/22	0	35.07	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	35.00	0	0.00	35.10	0	2,226	0.00%
2022/03/17	0	34.80	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	34.80	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0	0.00	3	33.98	33.95	-3	2,372	-0.13%
2022/03/11	1	34.50	0	0.00	34.25	1	2,402	0.04%
2022/03/10	0	0.00	50	34.40	34.35	-50	2,412	-2.07%
2022/03/03	1.1	35.10	0	0.00	35.10	1.1	2,501	0.04%
2022/02/22	3	35.57	0	0.00	35.40	3	2,787	0.11%
2022/02/17	0	0.00	0.5	35.90	35.90	-0.5	2,964	-0.02%
2022/02/15	1	36.25	0	36.00	36.05	1	2,979	0.03%
2022/02/14	0	36.10	2	36.55	36.50	-2	2,998	-0.07%
2022/02/11	2	36.25	10	36.25	36.35	-8	3,056	-0.26%
2022/02/10	0	0.00	2.2	36.07	36.25	-2.2	3,084	-0.07%
2022/02/09	0	0.00	1	35.55	35.85	-1	3,082	-0.03%
2022/02/08	0.5	35.30	0	0.00	35.60	0.5	3,060	0.02%
2022/02/07	1	34.85	0	0.00	34.90	1	3,067	0.03%
2022/01/26	0	0.00	0	34.20	34.05	0	3,071	0.00%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/24	0	0.00	0.5	34.30	34.35	-0.5	3,167	-0.02%
2022/01/21	0	34.80	0.6	34.75	34.55	-0.6	3,216	-0.02%
2022/01/20	0	0.00	1	35.00	35.05	-1	3,215	-0.03%
2022/01/19	0	34.80	2	34.70	34.60	-2	3,249	-0.06%
2022/01/18	3	34.95	0	0.00	34.80	3	3,277	0.09%
2022/01/17	0	0.00	2	35.20	35.30	-2	3,277	-0.06%
2022/01/14	0	35.90	0	0.00	35.40	0	3,305	0.00%
2022/01/13	2	35.95	0	0.00	35.85	2	3,297	0.06%
2022/01/11	0	35.50	3	35.70	35.40	-3	3,273	-0.09%
2022/01/10	5	35.55	3	35.50	35.65	2	3,310	0.06%
2022/01/07	0	0.00	1	35.00	35.00	-1	3,318	-0.03%
2022/01/05	0.1	34.80	1	35.00	34.65	-0.9	3,317	-0.03%
2021/12/30	0	35.45	1	35.35	35.30	-1	3,292	-0.03%
2021/12/29	0	35.45	0	0.00	35.50	0	3,355	0.00%
2021/12/28	2	35.15	2.5	35.12	35.20	-0.5	3,391	-0.01%
2021/12/27	6.1	36.22	4	36.21	35.60	2.1	3,425	0.06%
2021/12/24	6.5	35.75	33.4	35.78	35.90	-26.9	3,417	-0.79%
2021/12/23	23	34.62	2.3	35.05	35.05	20.7	3,392	0.61%
2021/12/16	1	33.90	0	0.00	33.70	1	4,925	0.02%
2021/12/15	2.1	34.00	10	33.90	33.95	-7.9	4,956	-0.16%
2021/12/14	6	34.53	3	34.40	34.00	3	4,980	0.06%
2021/12/13	1	33.65	0	0.00	33.60	1	4,850	0.02%
2021/12/10	3	33.90	0	0.00	33.90	3	4,864	0.06%
2021/12/09	2	33.95	0	0.00	34.00	2	4,854	0.04%
2021/12/07	1	33.65	0	0.00	33.80	1	4,883	0.02%
2021/12/06	1	33.65	0	0.00	33.70	1	4,864	0.02%
2021/12/02	1	33.75	0	0.00	33.80	1	4,893	0.02%
2021/11/30	2	34.05	1	34.00	34.00	1	4,899	0.02%
2021/11/29	2	33.60	0	0.00	34.10	2	4,919	0.04%
2021/11/26	19	34.38	0	0.00	34.50	19	4,875	0.39%
2021/11/25	0	0.00	2	36.00	35.70	-2	4,805	-0.04%
2021/11/24	0	0.00	0.3	35.50	35.50	-0.3	4,774	-0.01%
2021/11/22	2	35.23	3	35.20	35.35	-1	4,777	-0.02%
2021/11/19	2	35.48	0	0.00	35.50	2	4,784	0.04%
2021/11/18	3.6	36.08	16	36.07	36.05	-12.4	4,768	-0.26%
2021/11/17	1	35.50	0	0.00	35.40	1	4,669	0.02%
2021/11/16	1	34.90	2	35.04	35.40	-1	4,659	-0.02%
2021/11/15	0	0.00	0.7	34.94	35.00	-0.7	4,663	-0.02%
2021/11/12	0	0.00	10.2	34.50	34.50	-10.2	4,711	-0.22%
2021/11/11	0.1	34.70	3.1	34.61	34.50	-3	4,748	-0.06%
2021/11/10	6.5	34.93	0	35.05	34.75	6.5	4,828	0.13%
2021/11/09	10	34.95	9	34.96	35.00	1	4,749	0.02%
2021/11/08	0.5	35.10	1	35.20	35.15	-0.5	4,727	-0.01%
2021/11/05	2	34.40	0	0.00	34.55	2	4,701	0.04%
2021/11/04	6	34.45	2	34.63	34.35	4	4,717	0.09%
2021/11/03	1	34.35	0	0.00	34.65	1	4,720	0.02%
2021/11/02	0	0.00	0	34.40	34.30	0	4,727	0.00%
2021/11/01	7	34.21	0	0.00	34.20	7	4,711	0.15%
2021/10/29	10	33.45	0	0.00	34.00	10	4,713	0.21%
2021/10/27	4	33.18	0	0.00	33.05	4	4,763	0.08%
2021/10/26	7	33.29	2	33.30	33.35	5	4,746	0.11%
2021/10/25	4	33.65	1	33.65	33.60	3	4,738	0.06%
2021/10/22	3	33.80	1	33.65	33.60	2	4,771	0.04%
2021/10/21	0	34.40	0	0.00	34.10	0	4,770	0.00%
2021/10/20	1	34.00	0	0.00	33.95	1	4,901	0.02%
2021/10/19	0	34.50	2	34.40	34.30	-2	4,939	-0.04%
2021/10/18	0	0.00	10	34.65	34.40	-10	5,010	-0.20%
2021/10/15	1	33.85	2	33.98	33.90	-1	5,076	-0.02%
2021/10/12	5	33.20	2	33.40	33.30	3	5,039	0.06%
2021/10/08	5	34.00	0	0.00	33.55	5	5,047	0.10%
2021/10/07	1	33.85	0	0.00	34.00	1	5,101	0.02%
2021/10/06	1	33.20	0.1	33.45	33.20	0.9	5,136	0.02%
2021/10/05	2	33.00	0	0.00	33.90	2	5,163	0.04%
2021/10/01	5	34.31	2	34.65	34.40	3	5,334	0.06%
2021/09/30	1	36.10	12	35.99	35.65	-11	5,582	-0.20%
2021/09/29	6	35.86	3	35.80	35.70	3	5,656	0.05%
2021/09/28	33	37.91	26	37.83	37.20	7	5,623	0.12%
2021/09/27	28	36.16	15	36.56	37.50	13	5,127	0.25%
2021/09/24	10	35.19	4	35.24	34.10	6	5,231	0.11%
2021/09/22	0	0.00	1	34.05	33.80	-1	5,512	-0.02%
2021/09/17	2	34.60	0	0.00	34.30	2	5,554	0.04%
2021/09/16	1	35.10	0	0.00	34.90	1	5,568	0.02%
2021/09/15	6	35.19	0	0.00	35.15	6	5,599	0.11%
2021/09/13	0.1	35.20	0	0.00	35.75	0.1	6,089	0.00%
2021/09/10	3	35.27	0	0.00	35.20	3	6,292	0.05%
2021/09/08	0	0.00	1	35.40	35.10	-1	6,382	-0.02%
2021/09/07	0	0.00	1	35.55	35.60	-1	6,401	-0.02%
2021/09/06	1	35.65	32	35.50	35.50	-31	6,471	-0.48%
2021/09/02	0	0.00	1	35.95	36.10	-1	6,818	-0.01%
2021/08/30	1	36.76	0	0.00	36.45	1	8,170	0.01%
2021/08/27	1	37.05	0	0.00	37.15	1	8,507	0.01%
2021/08/25	0	0.00	0.1	36.60	36.45	-0.1	9,548	0.00%
2021/08/24	3	35.92	0	0.00	36.00	3	9,557	0.03%
2021/08/23	0	0.00	1	36.35	36.65	-1	9,552	-0.01%
2021/08/20	1	36.10	0	0.00	36.05	1	9,568	0.01%
2021/08/19	1	36.75	1	36.40	35.80	0	9,595	0.00%
2021/08/18	2	35.95	5	36.44	36.75	-3	9,597	-0.03%
2021/08/17	5	37.95	0.5	38.05	36.85	4.5	9,597	0.05%
2021/08/16	4	39.68	31	39.52	39.65	-27	9,655	-0.28%
2021/08/13	1	40.90	4	40.90	40.90	-3	9,619	-0.03%
2021/08/12	1	41.15	1	41.20	41.15	0	9,653	0.00%
2021/08/05	3	41.60	1	42.00	42.05	2	10,134	0.02%
2021/08/04	7	42.03	1	41.90	42.20	6	10,387	0.06%
2021/08/03	1	41.30	6	41.70	41.80	-5	10,891	-0.05%
2021/08/02	1	41.20	0	0.00	42.00	1	11,135	0.01%
2021/07/30	1	42.10	1	42.35	42.15	0	11,123	0.00%
2021/07/29	4.2	42.07	2	42.13	42.20	2.2	11,148	0.02%
2021/07/28	2	41.41	5.3	41.30	41.70	-3.2	11,200	-0.03%
2021/07/27	0	0.00	1	41.85	41.75	-1	11,276	-0.01%
2021/07/26	27	41.48	5.3	41.38	41.35	21.8	11,320	0.19%
2021/07/23	2	43.75	0	0.00	43.80	2	11,234	0.02%
2021/07/22	10	41.83	2	41.98	42.10	8	11,252	0.07%
2021/07/21	2	42.90	17.5	42.82	42.65	-15.5	11,280	-0.14%
2021/07/20	7	44.02	0	0.00	43.40	7	11,329	0.06%
2021/07/19	3	44.47	0	0.00	44.60	3	11,489	0.03%
2021/07/16	1	44.36	9	44.60	44.75	-8	11,723	-0.07%
2021/07/15	1	44.20	2.2	45.01	45.10	-1.2	11,904	-0.01%
2021/07/14	11	44.73	23.3	44.54	44.35	-12.3	12,012	-0.10%
2021/07/13	11	44.58	6.1	44.46	44.20	5	12,155	0.04%
2021/07/12	9.2	45.23	1	44.95	44.95	8.2	12,200	0.07%
2021/07/09	14.1	46.18	5	46.24	45.95	9.1	12,244	0.07%
2021/07/08	17	46.93	2	47.23	46.80	15	12,352	0.12%
2021/07/07	9	48.82	8	48.90	48.00	1	12,719	0.01%
2021/07/06	15	48.67	11	48.10	48.05	4	12,729	0.03%
2021/07/05	7	47.69	6	48.05	48.35	1	12,634	0.01%
2021/07/02	6	48.42	12	48.98	48.25	-6	12,625	-0.05%
2021/07/01	49	48.94	29.1	49.09	47.70	19.9	12,600	0.16%
2021/06/30	27	47.38	35.1	47.30	48.50	-8.1	12,196	-0.07%
2021/06/29	2	45.46	0	0.00	45.60	2	11,816	0.02%
2021/06/28	2	44.60	13.2	45.43	46.00	-11.2	11,840	-0.09%
2021/06/25	12	45.33	1	45.30	44.90	11	11,931	0.09%
2021/06/24	10	44.90	13	45.16	45.40	-3	12,036	-0.02%
2021/06/23	48	45.09	6	46.38	44.80	42	12,046	0.35%
2021/06/22	12.1	46.45	21	46.42	45.25	-9	12,006	-0.07%
2021/06/21	31.1	44.83	10	44.84	45.80	21.1	11,681	0.18%
2021/06/18	4	43.70	1	44.00	44.30	3	11,495	0.03%
2021/06/17	3	44.65	2	44.10	44.05	1	11,500	0.01%
2021/06/16	0	0.00	2	44.05	43.85	-2	11,569	-0.02%
2021/06/15	3	44.00	4	44.19	44.00	-1	11,547	-0.01%
2021/06/11	17	45.42	13	46.23	44.50	4	11,486	0.03%
2021/06/09	9	45.53	16	45.90	45.10	-7	11,135	-0.06%
2021/06/08	45.1	47.59	14	47.28	46.90	31.1	11,004	0.28%
2021/06/07	141	48.79	92.2	48.66	49.00	48.8	10,711	0.46%	大買/
2021/06/04	41	47.37	32	46.55	45.65	9	9,730	0.09%
2021/06/03	32	46.53	25	47.20	46.40	7	9,410	0.07%
2021/06/02	8	44.05	9	42.72	44.75	-1	8,596	-0.01%
2021/06/01	0	0.00	6	40.75	41.70	-6	8,410	-0.07%
2021/05/31	2	41.53	1.2	41.82	41.30	0.8	8,428	0.01%
2021/05/28	1	40.90	0.5	41.31	41.20	0.6	8,435	0.01%
2021/05/27	3	41.83	1	41.60	40.90	2	8,495	0.02%
2021/05/26	1	41.20	0	0.00	41.60	1	8,506	0.01%
2021/05/25	10	42.03	3	41.52	41.70	7	8,495	0.08%
2021/05/24	10	42.35	2	42.65	42.35	8	8,454	0.09%
2021/05/21	1	39.95	4	40.78	41.30	-3	8,413	-0.04%
2021/05/20	0	0.00	0	40.05	39.95	0	8,382	0.00%
2021/05/18	3	38.95	4.4	39.57	40.00	-1.4	8,294	-0.02%
2021/05/17	1.5	37.40	2	37.00	37.50	-0.5	8,225	-0.01%
2021/05/14	7	40.43	4	40.01	39.30	3	8,098	0.04%
2021/05/13	5	41.16	6	40.48	40.55	-1	7,981	-0.01%
2021/05/12	4	41.76	18	41.65	40.80	-14	7,825	-0.18%
2021/05/11	88	47.79	73	47.17	44.85	15	7,543	0.20%
2021/05/10	42	45.22	59.1	46.00	46.30	-17.1	7,010	-0.24%
2021/05/07	8	42.93	0	0.00	43.20	8	6,735	0.12%
2021/05/06	1	43.50	1	42.80	42.90	0	6,739	0.00%
2021/05/05	2	43.00	6	43.21	42.80	-4	6,710	-0.06%
2021/05/04	2.1	44.44	5	43.50	42.35	-2.9	6,679	-0.04%
2021/05/03	0	0.00	9.1	44.22	44.45	-9.1	6,594	-0.14%
2021/04/29	1	44.15	23	44.24	44.60	-22	6,583	-0.33%
2021/04/28	2	45.10	2.1	45.11	44.90	-0.1	6,554	0.00%
2021/04/27	4.1	44.60	6	45.22	45.80	-1.9	6,573	-0.03%
2021/04/26	15	45.27	1	45.10	45.20	14	6,491	0.22%
2021/04/23	12.1	43.24	47	43.93	44.10	-34.9	6,353	-0.55%
2021/04/22	12	43.84	19	43.05	42.65	-7	6,216	-0.11%
2021/04/21	2	43.75	8.1	43.65	43.90	-6.1	6,020	-0.10%
2021/04/20	13.1	42.88	33	42.83	42.90	-19.9	5,845	-0.34%
2021/04/19	6	42.73	8	42.44	43.00	-2	5,793	-0.03%
2021/04/16	13	40.51	3	40.90	41.55	10	5,623	0.18%
2021/04/15	17	41.45	10	41.05	40.80	7	5,565	0.13%
2021/04/14	2	40.28	19	40.87	40.75	-17	5,534	-0.31%
2021/04/13	56	42.46	22	42.29	41.80	34	5,423	0.63%
2021/04/12	21	39.32	47	40.02	40.45	-26	4,935	-0.53%
2021/04/09	15	36.93	1.5	37.37	37.00	13.5	4,665	0.29%
2021/04/08	14	37.79	11	37.71	38.00	3	4,657	0.06%
2021/04/07	25	37.28	5	37.14	37.00	20	4,750	0.42%
2021/04/06	13.5	37.04	15	36.99	37.40	-1.5	5,023	-0.03%
2021/04/01	3	34.98	29	34.86	35.40	-26	5,095	-0.51%
2021/03/31	21	34.94	11	34.85	34.90	10	4,996	0.20%
2021/03/30	0	0.00	6.1	34.90	35.00	-6.1	4,935	-0.12%
2021/03/29	28	34.49	6	34.35	34.05	22	4,784	0.46%
2021/03/26	4.2	33.57	1	33.80	33.60	3.2	4,838	0.07%
2021/03/25	3	33.35	11.1	33.50	33.35	-8.1	4,869	-0.17%
2021/03/24	0	0.00	15	33.00	33.00	-15	4,804	-0.31%
2021/03/22	0.1	32.65	0	0.00	33.00	0.1	5,030	0.00%
2021/03/19	7	32.69	6	33.21	32.65	1	5,060	0.02%
2021/03/17	1	32.15	15	32.21	32.15	-14	4,948	-0.28%
2021/03/16	0	0.00	10	32.35	32.35	-10	5,012	-0.20%
2021/03/11	1	32.40	21	32.50	32.40	-20	5,137	-0.39%
2021/03/09	0	0.00	0	32.40	32.40	0	5,155	0.00%
2021/03/08	0	0.00	1	32.05	32.10	-1	5,171	-0.02%
2021/03/05	0	32.05	0	0.00	31.80	0	5,165	0.00%
2021/03/04	5	31.95	0	0.00	31.95	5	5,211	0.10%
2021/03/03	1	31.85	0	0.00	31.85	1	5,198	0.02%
2021/03/02	0	0.00	5	31.90	31.20	-5	5,189	-0.10%
2021/02/26	5	31.20	0	0.00	31.35	5	5,152	0.10%
2021/02/23	0	0.00	1	31.70	31.65	-1	5,162	-0.02%
2021/02/22	0	0.00	5	31.10	31.10	-5	5,150	-0.10%
2021/02/19	6	30.53	0	0.00	30.90	6	5,168	0.12%
2021/02/18	15	30.61	0	0.00	30.65	15	5,340	0.28%
2021/02/17	3	30.10	3	30.40	30.20	0	5,365	0.00%
2021/02/05	1	29.30	0	0.00	29.35	1	5,789	0.02%
2021/02/04	0	0.00	1	29.25	29.30	-1	5,813	-0.02%
2021/02/03	0	0.00	1.8	29.26	29.15	-1.8	5,855	-0.03%
2021/02/02	0	0.00	1	29.35	29.30	-1	5,993	-0.02%
2021/02/01	0	0.00	5	28.85	28.90	-5	6,029	-0.08%
2021/01/29	1	29.20	60	29.05	28.70	-59	6,066	-0.97%
2021/01/28	0	0.00	1	29.60	29.20	-1	6,138	-0.02%
2021/01/27	60	30.00	0	0.00	29.80	60	6,145	0.98%
2021/01/25	6	30.19	0	0.00	30.15	6	6,210	0.10%
2021/01/22	5.1	29.65	0	0.00	29.60	5.1	6,234	0.08%
2021/01/21	1	29.75	0	0.00	29.90	1	6,209	0.02%
2021/01/15	5	31.60	0	0.00	31.40	5	6,564	0.08%
2021/01/14	2	32.05	0	0.00	32.05	2	6,677	0.03%
2021/01/13	0	0.00	15	32.30	32.30	-15	6,713	-0.22%
2021/01/12	5	32.40	0	0.00	32.25	5	6,781	0.07%
2021/01/11	3	32.98	0	0.00	33.00	3	6,760	0.04%
2021/01/08	0	0.00	1	33.25	33.30	-1	6,787	-0.01%
2021/01/06	1	33.45	2	33.35	33.20	-1	6,891	-0.01%
2021/01/05	1	33.75	6	33.71	33.75	-5	7,035	-0.07%
2021/01/04	1	34.35	5	34.24	34.20	-4	7,184	-0.06%
2020/12/31	5	34.05	1	34.30	34.00	4	7,154	0.06%
2020/12/30	9	34.13	4	34.08	34.15	5	7,118	0.07%
2020/12/29	32	34.48	20	33.59	33.55	12	7,018	0.17%
2020/12/28	18	33.04	8	33.18	33.45	10	6,617	0.15%
2020/12/25	2	32.00	0	0.00	31.85	2	6,421	0.03%
2020/12/24	2	32.00	12.1	32.04	31.95	-10.1	6,566	-0.15%
2020/12/22	27	32.46	29	32.56	32.10	-2	6,864	-0.03%
2020/12/21	10	31.91	0	0.00	31.95	10	6,824	0.15%
2020/12/18	0	31.40	0	0.00	31.35	0	6,858	0.00%
2020/12/17	11	31.48	8	31.25	31.35	3	6,965	0.04%
2020/12/16	13	32.03	0	0.00	31.75	13	7,030	0.18%
2020/12/15	0	0.00	3	31.43	31.25	-3	7,052	-0.04%
2020/12/14	4	30.43	1	30.45	30.85	3	7,238	0.04%
2020/12/11	6	30.55	0	0.00	30.60	6	7,585	0.08%
2020/12/10	10	31.03	6	31.23	30.85	4	7,732	0.05%
2020/12/09	6	30.85	0	0.00	30.90	6	7,836	0.08%
2020/12/08	2	31.20	0.1	31.20	31.20	1.9	7,910	0.02%
2020/12/07	0	0.00	24	30.99	30.80	-24	8,044	-0.30%
2020/12/03	0	0.00	1	31.50	31.55	-1	8,318	-0.01%
2020/12/02	0	0.00	9	31.80	31.65	-9	8,383	-0.11%
2020/12/01	1	31.90	0	0.00	31.95	1	8,434	0.01%
2020/11/27	2	31.90	0	0.00	32.00	2	8,664	0.02%
2020/11/26	1	32.15	3	31.95	31.95	-2	8,892	-0.02%
2020/11/25	0	0.00	3	31.78	31.75	-3	9,325	-0.03%
2020/11/24	1	31.90	0	0.00	31.90	1	9,455	0.01%
2020/11/23	0	0.00	0.2	32.00	31.80	-0.2	9,522	0.00%
2020/11/20	1	32.00	0.2	32.05	32.00	0.9	9,527	0.01%
2020/11/19	1.2	31.91	0	0.00	31.70	1.2	9,608	0.01%
2020/11/17	5	31.89	10	31.93	32.00	-5	9,652	-0.05%
2020/11/16	0	0.00	2	32.50	32.65	-2	9,663	-0.02%
2020/11/13	27	33.66	18	34.17	32.60	9	9,815	0.09%
2020/11/12	9	32.75	9	32.60	32.60	0	9,419	0.00%
2020/11/11	0	0.00	2	32.75	33.10	-2	9,481	-0.02%
2020/11/09	4	33.13	0	0.00	33.25	4	9,613	0.04%
2020/11/06	12	32.43	3	32.67	32.70	9	9,894	0.09%
2020/11/05	3	32.95	1	32.80	32.60	2	10,067	0.02%
2020/11/03	4	33.45	0	0.00	33.15	4	10,121	0.04%
2020/11/02	26	33.37	0	0.00	33.15	26	10,118	0.26%
2020/10/30	0	0.00	1	34.00	33.95	-1	10,102	-0.01%
2020/10/29	21	34.10	2	34.25	34.30	19	10,056	0.19%
2020/10/28	11	34.52	15	35.05	34.75	-4	10,041	-0.04%
2020/10/27	7	35.14	42	35.03	35.35	-35	9,929	-0.35%
2020/10/23	3	33.92	0	0.00	33.75	3	9,552	0.03%
2020/10/22	1	34.15	0	0.00	33.85	1	9,557	0.01%
2020/10/21	3	33.72	3	33.62	33.75	0	9,440	0.00%
2020/10/20	1	33.40	0	0.00	33.60	1	9,399	0.01%
2020/10/19	0	0.00	2	32.68	32.50	-2	9,368	-0.02%
2020/10/15	10	32.85	11.2	33.33	33.20	-1.2	9,340	-0.01%
2020/10/14	1	33.80	0	0.00	33.20	1	9,348	0.01%
2020/10/13	29	34.30	19	34.30	34.50	10	9,174	0.11%
2020/10/12	8	33.11	12	33.19	33.50	-4	8,973	-0.04%
2020/10/08	3	31.88	2	31.80	31.75	1	8,852	0.01%
2020/10/07	0	0.00	7	32.61	32.25	-7	8,838	-0.08%
2020/10/06	6	32.43	1	32.50	32.50	5	8,827	0.06%
2020/10/05	1	31.95	0	0.00	32.10	1	8,814	0.01%
2020/09/30	11	31.85	0	0.00	31.55	11	8,814	0.12%
2020/09/29	4	32.41	12	32.23	32.55	-8	8,758	-0.09%
2020/09/28	10	31.53	2	31.53	31.80	8	8,634	0.09%
2020/09/25	34	31.73	37	31.34	31.60	-3	8,596	-0.03%
2020/09/24	4	30.45	1	30.75	30.45	3	8,511	0.04%
2020/09/23	10	30.85	0	0.00	31.15	10	8,369	0.12%
2020/09/22	4	31.98	16	32.27	31.90	-12	8,273	-0.15%
2020/09/21	0	0.00	1	32.80	33.10	-1	8,144	-0.01%
2020/09/18	15	32.75	58	32.46	32.90	-43	8,049	-0.53%
2020/09/17	17	30.93	12	31.27	31.75	5	7,804	0.06%
2020/09/16	12	30.28	31	31.10	31.55	-19	7,580	-0.25%
2020/09/15	2	29.10	15	29.50	30.00	-13	7,301	-0.18%
2020/09/14	7	29.37	3	29.02	29.00	4	7,211	0.06%
2020/09/11	9	29.29	10	29.01	28.50	-1	7,118	-0.01%
2020/09/10	11	29.31	22	29.48	29.00	-11	7,058	-0.16%
2020/09/09	9	29.71	7	29.74	29.65	2	6,999	0.03%
2020/09/08	6	29.25	3	29.30	29.15	3	6,915	0.04%
2020/09/07	4	28.09	10.9	28.41	27.90	-6.9	6,728	-0.10%
2020/09/04	26	27.98	2	28.15	27.80	24	6,666	0.36%
2020/09/03	27	28.39	22	28.36	28.70	5	6,678	0.07%
2020/09/02	7	28.94	13	28.49	28.45	-6	6,571	-0.09%
2020/09/01	32	29.97	8	29.70	29.50	24	6,390	0.38%
2020/08/31	26	28.97	39	29.44	30.30	-13	6,145	-0.21%
2020/08/28	23	27.47	19	27.42	27.55	4	5,720	0.07%
2020/08/27	23	26.86	1	27.00	26.30	22	5,580	0.39%
2020/08/26	6	27.07	2	27.25	27.10	4	5,487	0.07%
2020/08/25	9	27.43	0	0.00	27.30	9	5,429	0.17%
2020/08/24	8	26.95	0	0.00	27.00	8	5,386	0.15%
2020/08/21	8	27.66	5	27.45	27.30	3	5,399	0.06%
2020/08/20	7	27.29	34	27.07	27.50	-27	5,342	-0.51%
2020/08/19	2	26.75	8	27.66	28.00	-6	5,215	-0.12%
2020/08/18	22	26.68	32	26.59	26.45	-10	5,110	-0.20%
2020/08/17	14	26.31	10	26.37	26.50	4	5,168	0.08%
2020/08/14	2	26.28	7	26.24	26.35	-5	5,275	-0.09%
2020/08/13	10	25.50	19	25.82	25.55	-9	5,249	-0.17%
2020/08/12	23	25.58	20	25.85	25.40	3	5,257	0.06%
2020/08/11	3	25.08	11	24.77	25.15	-8	5,099	-0.16%
2020/08/10	1	23.90	1	24.20	23.90	0	4,954	0.00%
2020/08/07	5	24.00	9	24.01	24.15	-4	4,961	-0.08%
2020/08/06	0	0.00	2	23.45	23.55	-2	4,927	-0.04%
2020/08/05	3	23.40	0	0.00	23.40	3	5,157	0.06%
2020/08/03	0	0.00	1	23.05	23.20	-1	5,110	-0.02%
2020/07/31	0	0.00	8	23.18	23.20	-8	5,088	-0.16%
2020/07/30	0	0.00	10	23.30	23.25	-10	5,088	-0.20%
2020/07/29	2	23.33	0	0.00	23.15	2	5,083	0.04%
2020/07/28	0	0.00	1	23.30	23.10	-1	5,093	-0.02%
2020/07/27	10	23.65	0	0.00	23.60	10	5,082	0.20%
2020/07/24	6	23.70	0	0.00	23.60	6	5,059	0.12%
2020/07/23	0	0.00	2	24.10	23.80	-2	5,049	-0.04%
2020/07/22	0	0.00	1	23.75	23.85	-1	4,996	-0.02%
2020/07/21	4	23.85	1	23.80	23.90	3	4,952	0.06%
2020/07/20	0	0.00	2.4	24.00	23.95	-2.4	4,914	-0.05%
2020/07/17	0	0.00	1	23.55	23.55	-1	4,850	-0.02%
2020/07/16	1	24.05	2	23.90	23.85	-1	4,858	-0.02%
2020/07/15	2	23.53	10	23.80	23.80	-8	4,837	-0.17%
2020/07/14	13	23.25	0	0.00	23.25	13	4,784	0.27%
2020/07/13	0	0.00	4	23.75	23.70	-4	4,766	-0.08%
2020/07/10	3	23.30	0	0.00	23.35	3	4,775	0.06%
2020/07/09	0	0.00	2	23.05	23.05	-2	4,699	-0.04%
2020/07/08	9	23.25	4	23.13	23.20	5	4,670	0.11%
2020/07/07	0	0.00	1	23.00	22.95	-1	4,674	-0.02%
2020/07/06	2	22.83	0	0.00	23.00	2	4,713	0.04%
2020/07/03	6	23.87	0	0.00	23.95	6	4,653	0.13%
2020/07/02	2	23.85	0	0.00	23.85	2	4,572	0.04%
2020/07/01	1	23.50	0	0.00	23.65	1	4,583	0.02%
2020/06/30	1	23.30	0	0.00	23.30	1	4,558	0.02%
2020/06/29	0	0.00	2	23.28	23.15	-2	4,584	-0.04%
2020/06/24	0	0.00	5	23.50	23.50	-5	4,588	-0.11%
2020/06/22	2	23.70	1	23.75	23.70	1	4,710	0.02%
2020/06/19	8.5	23.77	0	0.00	23.65	8.5	4,700	0.18%
2020/06/18	2	24.00	1	24.00	24.00	1	4,723	0.02%
2020/06/17	1.5	23.82	0	0.00	23.75	1.5	4,736	0.03%
2020/06/16	4	23.55	0	0.00	23.85	4	4,805	0.08%
2020/06/15	1	22.95	0	0.00	22.90	1	4,918	0.02%
2020/06/12	3	22.45	0	0.00	22.70	3	4,931	0.06%
2020/06/11	7	22.59	5.1	22.50	22.50	1.9	4,997	0.04%
2020/06/10	32.1	22.75	20.3	23.02	22.75	11.8	5,048	0.23%
2020/06/09	4.1	23.72	0.1	23.70	23.70	4	5,193	0.08%
2020/06/08	0.1	23.95	0	0.00	23.95	0.1	5,294	0.00%
2020/06/05	5	23.75	0	0.00	23.75	5	5,394	0.09%
2020/06/04	3	23.65	0	0.00	23.60	3	5,545	0.05%
2020/06/03	2	24.00	5	23.85	23.95	-3	5,668	-0.05%
2020/06/02	0	0.00	3	23.82	23.80	-3	5,700	-0.05%
2020/06/01	0	0.00	4	23.90	23.95	-4	5,810	-0.07%
2020/05/29	1	23.60	0	0.00	23.60	1	5,939	0.02%
2020/05/28	2	24.15	30	24.29	23.85	-28	6,106	-0.46%
2020/05/27	1	24.00	1	23.95	23.90	0	6,201	0.00%
2020/05/26	5	23.85	5	23.70	23.90	0	6,571	0.00%
2020/05/25	6	23.48	5	23.49	23.45	1	7,089	0.01%
2020/05/22	0	0.00	4	24.20	24.05	-4	7,214	-0.06%
2020/05/21	6	24.17	9	24.19	24.30	-3	7,427	-0.04%
2020/05/20	4	23.78	10	23.90	23.55	-6	7,367	-0.08%
2020/05/19	11	23.41	11	23.51	23.60	0	7,336	0.00%
2020/05/18	5	22.79	3	23.00	23.10	2	7,175	0.03%
2020/05/15	2	21.90	0	0.00	22.20	2	7,007	0.03%
2020/05/13	2	21.98	0	0.00	21.90	2	6,894	0.03%
2020/05/12	10	22.40	57.7	22.25	22.40	-47.7	6,806	-0.70%
2020/05/11	2	21.08	0	0.00	21.10	2	6,543	0.03%
2020/05/08	0	0.00	10	21.09	21.05	-10	6,555	-0.15%
2020/05/07	0	0.00	20	21.00	21.10	-20	6,650	-0.30%
2020/05/06	0	0.00	90	21.00	20.90	-90	6,792	-1.32%
2020/04/30	0	0.00	12	21.10	21.20	-12	6,772	-0.18%
2020/04/28	0	0.00	1	20.95	21.00	-1	6,732	-0.01%
2020/04/23	1	20.35	24	20.25	20.60	-23	6,759	-0.34%
2020/04/22	0	0.00	4	20.15	20.30	-4	6,754	-0.06%
2020/04/21	2	20.80	5	20.60	20.35	-3	6,773	-0.04%
2020/04/20	0	0.00	2	20.90	21.00	-2	6,744	-0.03%
2020/04/17	7	21.34	5	21.10	21.00	2	6,723	0.03%
2020/04/16	10	21.10	10	21.28	21.15	0	6,759	0.00%
2020/04/15	91	21.14	0	0.00	21.45	91	6,723	1.35%
2020/04/14	2	20.65	0	0.00	20.85	2	6,657	0.03%
2020/04/13	0	0.00	3	20.70	20.60	-3	6,647	-0.05%
2020/04/10	10	20.90	0	0.00	20.75	10	6,633	0.15%
2020/04/09	5	21.10	0	0.00	21.10	5	6,605	0.08%
2020/04/08	4	20.79	6	20.74	20.85	-2	6,563	-0.03%
2020/04/07	6	20.53	2	20.35	20.30	4	6,514	0.06%
2020/04/06	4	20.33	2	20.15	20.40	2	6,489	0.03%
2020/04/01	1	20.50	0	0.00	20.50	1	6,454	0.02%
2020/03/31	0	0.00	1.3	20.57	20.55	-1.3	6,481	-0.02%
2020/03/27	12	20.75	13	20.95	20.10	-1	6,396	-0.02%
2020/03/26	6	20.40	0	0.00	20.75	6	6,303	0.10%
2020/03/25	3	20.17	6	20.33	20.35	-3	6,194	-0.05%
2020/03/24	16	19.39	4	19.40	19.45	12	6,102	0.20%
2020/03/23	11	18.81	7	18.97	19.05	4	6,000	0.07%
2020/03/20	3	18.27	10	18.35	18.35	-7	5,913	-0.12%
2020/03/19	10	17.66	8	18.15	17.55	2	5,777	0.03%
2020/03/18	21	19.48	6	19.98	19.45	15	5,544	0.27%
2020/03/17	1	20.60	8	20.53	20.35	-7	5,438	-0.13%
2020/03/16	13	21.37	8	21.31	21.00	5	5,330	0.09%
2020/03/13	22	21.20	7	21.28	21.30	15	5,237	0.29%
2020/03/12	14	22.80	2	22.05	22.50	12	4,960	0.24%
2020/03/11	24	22.90	34	23.06	23.00	-10	4,821	-0.21%
2020/03/10	13	22.24	11	22.74	22.70	2	4,707	0.04%
2020/03/09	4	22.23	0	0.00	22.10	4	4,538	0.09%
2020/03/06	10	23.50	0	0.00	23.20	10	4,361	0.23%
2020/03/05	24	23.44	2	23.48	23.50	22	4,286	0.51%
2020/03/04	5	24.15	5	24.16	23.75	0	4,154	0.00%
2020/03/03	20	23.92	34	24.22	24.20	-14	4,018	-0.35%
2020/03/02	4	23.73	3.6	23.35	23.35	0.4	3,790	0.01%
2020/02/27	23	24.57	12	24.11	23.65	11	3,649	0.30%
2020/02/26	21	23.92	15	23.98	23.65	6	3,278	0.18%
2020/02/25	12	22.91	2	22.93	22.60	10	2,676	0.37%
2020/02/24	6	22.95	36	22.72	23.00	-30	2,438	-1.23%
2020/02/21	8	21.56	5	21.50	21.65	3	2,096	0.14%
2020/02/20	4	21.15	16	21.10	21.00	-12	1,950	-0.62%
2020/02/19	0	0.00	17	20.61	20.60	-17	1,856	-0.92%
2020/02/17	10	20.35	15	20.52	20.50	-5	1,955	-0.26%
2020/02/14	10	20.30	4	20.35	20.30	6	1,909	0.31%
2020/02/12	1	20.05	0	0.00	20.15	1	1,886	0.05%
2020/02/11	16	20.00	0	0.00	20.05	16	1,862	0.86%
2020/02/10	6	20.36	5	20.25	20.25	1	1,832	0.05%
2020/02/07	20	20.44	3	20.42	20.80	17	1,732	0.98%
2020/02/06	2	19.90	0	0.00	20.00	2	1,578	0.13%
2020/02/05	1	19.70	50	19.55	19.65	-49	1,561	-3.14%
2020/02/03	50	19.45	0	0.00	19.55	50	1,540	3.25%
2020/01/31	30	19.70	3	19.75	19.70	27	1,511	1.79%
2020/01/20	3	20.40	0	0.00	20.45	3	1,464	0.20%
2020/01/15	3	19.95	15	20.02	20.00	-12	1,378	-0.87%
2020/01/14	0	0.00	1	19.75	19.75	-1	1,333	-0.07%
2020/01/13	6	19.78	0	0.00	19.75	6	1,343	0.45%
2020/01/02	0	0.00	20	19.38	19.45	-20	1,339	-1.49%
2019/12/30	20	19.23	1	19.20	19.20	19	1,288	1.47%
2019/12/26	10	19.15	0	0.00	19.15	10	1,248	0.80%
2019/12/19	5	18.90	0	0.00	18.95	5	1,202	0.42%
2019/12/17	5	18.70	0	0.00	18.85	5	1,191	0.42%
2019/12/06	0	0.00	10	18.70	18.60	-10	1,157	-0.86%
2019/12/04	10	18.65	0	0.00	18.75	10	1,168	0.86%
2019/11/18	2	18.95	1	18.90	18.80	1	1,052	0.10%
2019/11/15	0	0.00	3	19.05	18.85	-3	1,048	-0.29%
2019/11/14	0	0.00	4	18.69	18.80	-4	997	-0.40%
2019/11/11	0	0.00	0.7	18.20	18.20	-0.7	940	-0.08%
2019/10/31	2	18.15	0	0.00	18.15	2	982	0.20%
2019/10/29	4	18.15	0.1	18.10	18.10	3.9	1,014	0.38%
2019/10/28	3	18.20	0	0.00	18.15	3	1,018	0.29%
2019/10/14	0	0.00	2	18.15	18.30	-2	1,030	-0.19%
2019/10/09	6	17.94	0	0.00	17.65	6	1,052	0.57%
2019/10/01	0	0.00	1	18.10	18.00	-1	1,189	-0.08%
2019/09/04	4	17.73	0	0.00	17.85	4	1,510	0.26%
2019/09/03	7	17.70	0	0.00	17.70	7	1,512	0.46%
2019/08/30	1	17.50	0	0.00	17.55	1	1,526	0.07%
2019/08/27	3	17.50	0	0.00	17.40	3	1,527	0.20%
2019/08/21	0	0.00	1	17.60	17.70	-1	1,555	-0.06%
2019/08/15	0	0.00	1	17.85	17.80	-1	1,545	-0.06%
2019/08/06	2	17.68	0	0.00	18.05	2	1,586	0.13%
2019/08/05	1	18.10	0	0.00	18.10	1	1,574	0.06%
2019/08/02	1	18.55	0	0.00	18.45	1	1,580	0.06%
2019/08/01	1	18.65	0	0.00	18.65	1	1,610	0.06%
2019/07/29	1	18.95	0	0.00	18.95	1	1,635	0.06%
2019/07/26	2	19.00	0	0.00	19.00	2	1,630	0.12%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/24	2	19.05	0	0.00	19.05	2	1,641	0.12%
2019/07/15	0	0.00	1.1	19.31	19.20	-1.1	1,662	-0.06%
2019/07/11	3	19.65	0	0.00	19.65	3	1,703	0.18%
2019/07/09	2	20.50	0	0.00	20.50	2	1,665	0.12%
2019/07/08	11	20.60	3	20.55	20.55	8	1,682	0.48%
2019/07/02	1	20.45	0	0.00	20.45	1	1,956	0.05%
2019/06/26	1	20.50	5	20.45	20.35	-4	1,979	-0.20%
2019/06/24	0	0.00	0	20.70	20.75	0	1,970	0.00%
2019/06/19	0	0.00	1	20.20	20.20	-1	1,950	-0.05%
2019/06/18	1	19.85	0	0.00	19.90	1	1,940	0.05%
2019/06/17	0	0.00	0	19.90	19.90	0	1,948	0.00%
2019/06/14	12	19.61	0	0.00	19.65	12	1,941	0.62%
2019/06/13	0	0.00	1	19.50	19.45	-1	1,941	-0.05%
2019/06/12	1	19.50	0	0.00	19.45	1	1,955	0.05%
2019/06/11	1	19.60	0	0.00	19.55	1	1,970	0.05%
2019/05/27	0	0.00	0	19.45	19.40	0	2,028	0.00%
2019/05/20	0	0.00	9	19.30	19.35	-9	2,120	-0.42%
2019/05/17	0	0.00	0.2	19.70	19.25	-0.2	2,159	-0.01%
2019/05/06	22	19.89	0	0.00	19.70	22	2,294	0.96%
2019/04/30	2	19.70	0	0.00	19.75	2	2,259	0.09%
2019/04/25	0	0.00	10	20.05	20.10	-10	2,251	-0.44%
2019/04/23	5	19.80	5	19.75	19.80	0	2,221	0.00%
2019/04/22	5	20.00	0	0.00	19.95	5	2,212	0.23%
2019/04/19	2	19.90	0	0.00	19.90	2	2,210	0.09%
2019/04/18	0	0.00	1	19.95	19.85	-1	2,209	-0.05%
2019/04/17	1	20.25	2	20.30	20.40	-1	2,166	-0.05%
2019/04/16	0	20.45	0	0.00	20.45	0	2,147	0.00%
2019/04/15	0	0.00	2	20.55	20.60	-2	2,141	-0.09%
2019/04/12	3	20.77	0	0.00	20.55	3	2,121	0.14%
2019/04/10	8	21.25	1	21.35	21.35	7	2,041	0.34%
2019/04/09	4	21.25	0	0.00	20.80	4	1,892	0.21%
2019/04/08	0	0.00	2	20.90	21.20	-2	1,847	-0.11%
2019/03/29	0	0.00	1	20.55	20.50	-1	1,744	-0.06%
2019/03/28	1	20.35	0	0.00	20.20	1	1,771	0.06%
2019/03/26	6	20.65	0	0.00	20.55	6	1,776	0.34%
2019/03/25	2	20.58	0	0.00	20.55	2	1,788	0.11%
2019/03/22	0	0.00	1	20.80	20.90	-1	1,782	-0.06%
2019/03/21	1	20.45	0	0.00	20.65	1	1,736	0.06%
2019/03/20	0	0.00	2	20.45	20.40	-2	1,708	-0.12%
2019/03/04	0	0.00	6	20.23	20.25	-6	1,799	-0.33%
2019/02/22	0	0.00	2	20.15	20.20	-2	1,858	-0.11%
2019/02/21	0	0.00	2	20.15	20.15	-2	1,874	-0.11%
2019/02/20	5	20.30	4	20.25	20.25	1	1,883	0.05%
2019/02/19	0	0.00	2	20.45	20.45	-2	1,881	-0.11%
2019/02/18	3	20.42	0	0.00	20.40	3	1,883	0.16%
2019/02/12	2	19.55	13	19.50	19.45	-11	1,834	-0.60%
2019/01/14	0	0.00	1	18.95	18.85	-1	2,551	-0.04%
2019/01/11	0	0.00	1	18.85	18.85	-1	2,607	-0.04%
2019/01/03	1	18.70	2	18.85	18.85	-1	3,042	-0.03%
2018/12/28	2	18.65	0	0.00	18.65	2	3,145	0.06%
2018/12/27	2	19.00	1	18.90	19.00	1	3,264	0.03%
2018/12/26	1	18.80	0	0.00	18.60	1	3,334	0.03%
2018/12/25	0	0.00	1	18.95	19.00	-1	3,366	-0.03%
2018/12/21	3	18.95	0	0.00	18.85	3	3,644	0.08%
2018/12/18	5	19.75	0	0.00	19.65	5	3,907	0.13%
2018/12/17	0	0.00	200	19.97	19.95	-200	4,005	-4.99%	大賣/鉅額交易
2018/12/10	3	20.10	0	0.00	20.20	3	4,774	0.06%
2018/12/07	0	0.00	29	20.65	20.60	-29	4,930	-0.59%
2018/12/06	0	0.00	82	20.75	20.65	-82	5,184	-1.58%
2018/12/05	7	21.04	0	0.00	21.00	7	5,355	0.13%
2018/12/04	314	21.48	0	0.00	21.40	314	5,528	5.68%	大買/鉅額交易
2018/12/03	1	21.70	0	0.00	21.65	1	5,889	0.02%
2018/11/29	1	21.25	0	0.00	21.20	1	5,918	0.02%
2018/11/21	20	20.90	0	0.00	21.00	20	6,442	0.31%
2018/11/20	1	21.40	0	0.00	21.20	1	6,600	0.02%
2018/11/16	3	21.35	4	21.30	21.35	-1	7,278	-0.01%
2018/11/14	1	21.50	1	21.35	21.35	0	7,741	0.00%
2018/11/13	1	20.85	1	20.95	21.30	0	7,792	0.00%
2018/11/12	2	21.50	1	21.50	21.35	1	7,946	0.01%
2018/11/08	3	21.17	3	21.17	21.35	0	8,340	0.00%
2018/11/07	1	20.75	1	21.40	21.35	0	8,346	0.00%
2018/11/06	1	20.20	1	20.15	20.40	0	8,371	0.00%
2018/11/05	7	20.04	6	20.11	20.00	1	8,482	0.01%
2018/11/02	8.1	20.42	5	20.43	20.50	3.1	8,470	0.04%
2018/11/01	0	0.00	2	20.03	20.25	-2	8,436	-0.02%
2018/10/31	6	19.35	4	19.59	19.75	2	8,368	0.02%
2018/10/30	3	19.53	3	19.23	19.75	0	8,273	0.00%
2018/10/29	2	19.78	2	19.83	20.15	0	8,177	0.00%
2018/10/26	4	19.46	2	19.65	20.10	2	8,136	0.02%
2018/10/25	3	19.78	4	19.64	20.05	-1	8,059	-0.01%
2018/10/24	0	0.00	1	20.40	20.45	-1	7,970	-0.01%
2018/10/22	1	20.75	0	0.00	20.80	1	7,967	0.01%
2018/10/19	4	20.59	5	20.53	20.60	-1	7,942	-0.01%
2018/10/18	4	20.64	2	20.90	20.55	2	7,876	0.03%
2018/10/17	0	0.00	1	21.65	21.00	-1	7,802	-0.01%
2018/10/16	3	21.75	3	21.95	21.65	0	7,726	0.00%
2018/10/15	5	21.85	2	21.75	22.00	3	7,678	0.04%
2018/10/12	3	20.48	3	20.78	21.60	0	7,583	0.00%
2018/10/09	5	23.18	3	23.32	23.35	2	7,356	0.03%
2018/10/08	1	22.80	1	23.20	23.00	0	7,322	0.00%
2018/10/05	26	23.38	26	23.02	23.00	0	7,242	0.00%
2018/10/04	28	23.34	31	23.45	24.10	-3	7,126	-0.04%
2018/10/03	0	0.00	1	23.95	23.75	-1	7,062	-0.01%
2018/10/02	1	23.95	6	24.00	23.95	-5	7,033	-0.07%
2018/10/01	3	24.43	2	24.60	24.40	1	7,001	0.01%
2018/09/28	8	25.49	4	25.04	24.60	4	6,963	0.06%
2018/09/27	2	24.88	2	24.95	25.30	0	6,795	0.00%
2018/09/25	0	0.00	3.1	23.81	23.55	-3.1	6,526	-0.05%
2018/09/21	3	24.15	6	24.20	24.05	-3	6,454	-0.05%
2018/09/20	5	23.87	14	24.05	23.80	-9	6,333	-0.14%
2018/09/19	5	24.79	1	24.60	24.65	4	6,195	0.06%
2018/09/18	4	24.53	4	24.59	24.65	0	6,141	0.00%
2018/09/17	4	24.55	3	24.65	24.60	1	6,009	0.02%
2018/09/14	7	24.05	13	24.28	25.00	-6	5,859	-0.10%
2018/09/13	5	23.29	10	23.65	23.75	-5	5,568	-0.09%
2018/09/12	4	23.18	4	23.50	23.30	0	5,400	0.00%
2018/09/11	2	22.05	12	22.60	22.75	-10	5,158	-0.19%
2018/09/10	10	22.15	8	21.57	22.40	2	5,014	0.04%
2018/09/07	21	22.25	12	22.24	21.80	9	4,829	0.19%
2018/09/06	1	21.45	5	21.72	21.75	-4	4,504	-0.09%
2018/09/05	2	21.55	5	21.50	21.50	-3	4,448	-0.07%
2018/09/04	2	21.25	4	21.41	21.35	-2	4,411	-0.05%
2018/09/03	1	21.15	0	0.00	21.15	1	4,391	0.02%
2018/08/30	2	21.63	3	21.50	21.45	-1	4,271	-0.02%
2018/08/29	0	0.00	9	21.87	21.95	-9	4,235	-0.21%
2018/08/28	4	21.50	4	21.35	21.35	0	4,138	0.00%
2018/08/27	2	21.65	16	21.70	21.50	-14	4,155	-0.34%
2018/08/24	7	21.86	15	22.04	21.75	-8	4,019	-0.20%
2018/08/23	28	21.59	36	21.48	21.65	-8	3,728	-0.21%
2018/08/22	4	20.84	31	20.64	20.65	-27	3,364	-0.80%
2018/08/21	0	0.00	2	19.38	19.80	-2	3,080	-0.06%
2018/08/20	0	0.00	1	19.05	19.10	-1	2,905	-0.03%
2018/08/17	2	18.90	9	19.13	19.05	-7	2,850	-0.25%
2018/08/16	4	18.85	12	19.00	18.80	-8	2,680	-0.30%
2018/08/15	2	18.10	4	18.43	18.55	-2	2,430	-0.08%
2018/08/13	1	18.00	3	17.88	18.00	-2	2,271	-0.09%
2018/08/10	1	17.90	0	0.00	17.85	1	2,203	0.05%
2018/08/09	10	17.35	0	0.00	17.30	10	2,187	0.46%
2018/08/01	0	0.00	13	17.20	17.20	-13	2,544	-0.51%
2018/07/30	0	0.00	5	17.00	17.10	-5	2,655	-0.19%
2018/07/27	1	16.85	0	0.00	16.85	1	2,614	0.04%
2018/07/25	0	0.00	9	16.78	16.75	-9	2,737	-0.33%
2018/07/13	0	0.00	1	16.80	16.80	-1	2,854	-0.04%
2018/07/11	1	17.05	0	0.00	17.10	1	2,856	0.04%
2018/06/25	11	16.85	0	0.00	16.80	11	2,951	0.37%
2018/06/19	2	17.15	1	17.20	17.15	1	2,958	0.03%
2018/06/14	8	17.35	1	17.80	17.35	7	2,904	0.24%
2018/06/11	4	18.03	0	0.00	18.00	4	2,838	0.14%
2018/06/07	0	0.00	7	17.90	18.05	-7	2,815	-0.25%
2018/06/06	5	17.94	0	0.00	18.05	5	2,823	0.18%
2018/06/05	4	18.25	0	0.00	18.15	4	2,803	0.14%
2018/06/04	5	18.55	6	18.34	18.50	-1	2,726	-0.04%
2018/06/01	0	0.00	4	18.00	17.95	-4	2,590	-0.15%
2018/05/30	0	0.00	3	17.53	17.65	-3	2,589	-0.12%
2018/05/29	0	0.00	2	17.70	17.80	-2	2,582	-0.08%
2018/05/28	4	17.64	0	0.00	17.70	4	2,638	0.15%
2018/05/25	1	17.50	0	0.00	17.60	1	2,740	0.04%
2018/05/24	0	0.00	1	17.50	17.45	-1	3,051	-0.03%
2018/05/23	0	0.00	5	17.54	17.50	-5	3,119	-0.16%
2018/05/22	0	0.00	1	17.55	17.60	-1	3,090	-0.03%
2018/05/21	3	17.72	0	0.00	17.65	3	3,079	0.10%
2018/05/18	2	18.05	0	0.00	18.00	2	3,034	0.07%
2018/05/17	3	17.82	0	0.00	18.00	3	3,002	0.10%
2018/05/16	5	17.65	5	17.65	17.70	0	2,879	0.00%
2018/05/15	0	0.00	4	17.58	17.55	-4	2,874	-0.14%
2018/05/11	0	0.00	1	17.85	17.65	-1	2,876	-0.03%
2018/05/10	2	17.45	0	0.00	17.45	2	2,713	0.07%
2018/05/09	0	0.00	3	17.40	17.30	-3	2,671	-0.11%
2018/05/08	7	17.29	2	17.35	17.40	5	2,661	0.19%
2018/05/03	1	17.10	11	17.00	17.15	-10	2,539	-0.39%
2018/05/02	0	0.00	1	17.10	17.10	-1	2,516	-0.04%
2018/04/30	0	0.00	2	16.70	16.85	-2	2,460	-0.08%
2018/04/27	12	16.66	2	16.65	16.65	10	2,456	0.41%
2018/04/26	3	16.35	0	0.00	16.25	3	2,489	0.12%
2018/04/19	4	16.40	1	16.45	16.45	3	3,040	0.10%
2018/04/16	1	16.60	0	0.00	16.60	1	3,125	0.03%
2018/04/13	2	16.75	2	16.70	16.80	0	3,167	0.00%
2018/04/12	5	16.90	2	16.95	16.85	3	3,198	0.09%
2018/04/11	0	0.00	2	16.50	16.65	-2	3,158	-0.06%
2018/04/10	0	0.00	1	16.60	16.70	-1	3,115	-0.03%
2018/04/02	1	16.25	0	0.00	16.30	1	3,095	0.03%
2018/03/31	2	16.25	0	0.00	16.20	2	3,122	0.06%
2018/03/26	0	0.00	2	16.10	16.05	-2	3,248	-0.06%
2018/03/23	0	16.30	0	0.00	16.10	0	3,309	0.00%
2018/03/20	2	16.55	1	16.55	16.55	1	3,331	0.03%
2018/03/16	0	0.00	4	16.83	16.80	-4	3,365	-0.12%
2018/03/14	1	16.95	0	0.00	16.95	1	3,388	0.03%
2018/03/13	1	17.00	0	0.00	16.95	1	3,410	0.03%
2018/03/08	0	0.00	2	16.80	16.75	-2	3,591	-0.06%
2018/03/06	2	16.65	0	0.00	16.60	2	3,631	0.06%
2018/03/05	2	16.95	3	17.10	16.80	-1	3,624	-0.03%
2018/02/27	4	16.98	0	0.00	16.90	4	3,498	0.11%
2018/02/26	12	17.39	14	17.42	17.30	-2	3,399	-0.06%
2018/02/22	0	0.00	1	15.55	15.60	-1	3,074	-0.03%
2018/02/21	0	0.00	3	15.53	15.60	-3	3,129	-0.10%
2018/02/12	1	15.25	0	0.00	15.25	1	3,154	0.03%
2018/02/09	2	15.10	0	0.00	15.30	2	3,152	0.06%
2018/02/07	0	0.00	1	15.60	15.50	-1	3,195	-0.03%
2018/02/06	6	15.51	4	15.70	15.40	2	3,239	0.06%
2018/02/05	3	16.08	4	16.20	16.20	-1	3,191	-0.03%
2018/02/02	5	16.30	5	16.35	16.15	0	3,192	0.00%
2018/01/31	7	15.90	0	0.00	15.90	7	3,223	0.22%
2018/01/22	1	16.45	0	0.00	16.40	1	3,323	0.03%
2018/01/19	1	16.65	0	0.00	16.60	1	3,287	0.03%
2018/01/18	1	16.90	0	0.00	16.80	1	3,254	0.03%
2018/01/17	7	17.39	60	17.33	17.20	-53	3,139	-1.69%
2018/01/12	1	16.30	1	16.55	16.55	0	2,973	0.00%
2018/01/09	1	16.80	0	0.00	16.55	1	3,045	0.03%
2018/01/08	0	0.00	5	16.35	16.35	-5	3,060	-0.16%
2018/01/03	1	16.40	0	0.00	16.40	1	3,127	0.03%
2018/01/02	0	0.00	1	16.45	16.45	-1	3,156	-0.03%