正隆 (1904)-永豐金-新竹券商分點個股進出

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－永豐金-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/04/18	0	0.00	0	28.65	28.60	0	825	0.00%
2024/04/17	0	28.45	0	0.00	28.40	0	821	0.00%
2024/04/15	0	29.05	0	0.00	29.00	0	789	0.00%
2024/04/12	0	0.00	0.1	29.10	28.95	-0.1	787	-0.02%
2024/04/09	0	0.00	5	29.05	29.20	-5	769	-0.65%
2024/04/08	2	28.80	0	0.00	29.05	2	789	0.25%
2024/04/03	5	28.80	0	0.00	28.85	5	783	0.64%
2024/03/29	0	0.00	1	29.15	29.00	-1	714	-0.14%
2024/03/28	1	29.20	0	0.00	29.30	1	705	0.14%
2024/03/27	2	29.13	0	0.00	29.25	2	700	0.29%
2024/03/26	0	0.00	5	29.10	29.00	-5	691	-0.72%
2024/03/22	0	29.25	5	29.10	29.10	-5	695	-0.72%
2024/03/21	0.1	29.10	1	29.05	29.25	-0.9	735	-0.12%
2024/03/20	0	0.00	16	28.91	28.95	-16	752	-2.13%
2024/03/19	0	0.00	30	28.87	28.95	-30	756	-3.96%
2024/03/18	0	29.00	0	0.00	28.85	0	754	0.00%
2024/03/13	20	28.80	0	0.00	28.85	20	762	2.62%
2024/03/12	22	28.70	0	0.00	28.80	22	752	2.92%
2024/03/11	8	28.65	0	0.00	28.55	8	750	1.07%
2024/03/08	5	28.47	0	0.00	28.55	5	750	0.67%
2024/03/07	0	28.80	0	0.00	28.70	0	762	0.00%
2024/03/06	0	28.95	0	0.00	28.85	0	761	0.00%
2024/03/05	0	0.00	1	28.95	28.85	-1	763	-0.13%
2024/03/04	1	29.50	0	0.00	29.05	1	760	0.13%
2024/02/29	1	29.00	0	0.00	29.00	1	756	0.13%
2024/02/27	0	28.95	0	0.00	28.85	0	755	0.00%
2024/02/23	0	29.20	0	0.00	28.95	0	765	0.00%
2024/02/22	0.3	29.15	2	29.20	29.15	-1.7	768	-0.22%
2024/02/15	1	28.60	0	28.80	28.80	1	821	0.12%
2024/01/29	5	28.85	1	29.05	29.05	4	814	0.49%
2024/01/26	0	0.00	1	28.95	28.85	-1	819	-0.12%
2024/01/25	1	29.00	0	0.00	28.95	1	819	0.12%
2024/01/24	0	29.25	0	0.00	29.10	0	824	0.00%
2024/01/23	0	0.00	1	28.75	28.80	-1	824	-0.12%
2024/01/19	0	28.80	0	0.00	28.65	0	823	0.00%
2024/01/17	0	28.90	0	0.00	28.85	0	830	0.00%
2024/01/11	0.1	29.25	0	0.00	29.25	0.1	843	0.01%
2024/01/10	2	29.05	0	0.00	29.10	2	922	0.22%
2024/01/09	1	29.25	0	0.00	29.25	1	932	0.11%
2024/01/04	4	29.20	0	0.00	29.25	4	1,039	0.38%
2024/01/03	4	29.35	0	0.00	29.25	4	1,064	0.38%
2024/01/02	1	29.65	0	0.00	29.35	1	1,076	0.09%
2023/12/29	1	29.75	0	0.00	29.75	1	1,043	0.10%
2023/12/28	1	29.90	0	29.85	29.90	1	1,049	0.09%
2023/12/19	5	29.72	0	0.00	29.70	5	1,173	0.43%
2023/12/18	0	0.00	1	30.70	30.25	-1	1,193	-0.08%
2023/12/15	1	30.10	1	30.25	30.10	0	1,167	0.00%
2023/12/12	1	29.85	0	0.00	29.55	1	1,186	0.08%
2023/12/11	1	30.00	2	30.08	30.15	-1	1,184	-0.08%
2023/12/07	0	0.00	1	30.15	29.95	-1	1,228	-0.08%
2023/12/05	0	0.00	1	30.05	29.95	-1	1,256	-0.08%
2023/12/04	0	0.00	1	30.10	30.10	-1	1,259	-0.08%
2023/11/28	0.2	29.70	0	0.00	29.60	0.2	1,294	0.02%
2023/11/27	0	0.00	0.1	29.75	29.45	-0.1	1,361	-0.01%
2023/11/22	1	29.40	0	0.00	29.45	1	1,468	0.07%
2023/11/21	0	0.00	3	29.73	29.85	-3	1,471	-0.20%
2023/11/15	0	0.00	1	29.40	29.70	-1	1,549	-0.06%
2023/11/06	0	0.00	4	28.85	28.80	-4	1,859	-0.22%
2023/11/03	0	28.50	0	0.00	28.60	0	1,894	0.00%
2023/11/02	0	28.45	0	0.00	28.35	0	1,958	0.00%
2023/11/01	2	28.25	0	0.00	28.30	2	2,108	0.09%
2023/10/31	1	28.30	0	0.00	28.30	1	2,182	0.05%
2023/10/30	1	28.60	0	0.00	28.60	1	2,353	0.04%
2023/10/20	1	28.35	0	0.00	28.60	1	3,380	0.03%
2023/10/19	0	0.00	0	28.65	28.40	0	3,462	0.00%
2023/10/18	4	28.50	3	28.40	29.10	1	3,477	0.03%
2023/10/17	0	0.00	0	28.50	28.45	0	3,449	0.00%
2023/10/11	5	28.27	0	0.00	28.35	5	3,460	0.14%
2023/10/03	0	0.00	4	28.85	28.55	-4	3,573	-0.11%
2023/10/02	4	28.40	0.1	28.45	28.40	3.9	3,636	0.11%
2023/09/28	0	0.00	2	28.80	28.65	-2	3,764	-0.05%
2023/09/26	2	28.30	0	0.00	28.30	2	3,857	0.05%
2023/09/21	0	28.20	0	0.00	28.10	0	4,143	0.00%
2023/09/20	0	0.00	0	28.45	28.40	0	4,184	0.00%
2023/09/15	1	28.30	0	0.00	28.20	1	4,950	0.02%
2023/09/13	1	28.25	0	0.00	28.45	1	4,960	0.02%
2023/09/07	0	0.00	1	28.20	28.15	-1	5,102	-0.02%
2023/09/06	4	28.35	0	0.00	28.15	4	5,151	0.08%
2023/09/05	1	28.50	0	0.00	28.50	1	5,189	0.02%
2023/08/31	4	28.50	1	28.65	28.55	3	5,389	0.06%
2023/08/30	0.1	27.95	0	0.00	28.00	0.1	5,419	0.00%
2023/08/29	2	27.75	0	0.00	27.85	2	5,593	0.04%
2023/08/28	2	27.55	2	27.53	27.50	0	5,850	0.00%
2023/08/25	0	27.90	0	0.00	27.95	0	5,804	0.00%
2023/08/24	3	28.20	0	0.00	27.85	3	5,797	0.05%
2023/08/23	0	0.00	4	27.95	28.10	-4	5,797	-0.07%
2023/08/22	0	28.35	0	0.00	28.05	0	5,809	0.00%
2023/08/21	6	28.40	1	28.45	28.45	5	5,812	0.09%
2023/08/18	3	28.35	0	0.00	28.35	3	5,850	0.05%
2023/08/17	1	28.90	0	0.00	28.80	1	5,935	0.02%
2023/08/15	7	29.00	6	29.00	29.10	1	5,950	0.02%
2023/08/11	1	29.91	0	0.00	30.00	1	6,008	0.02%
2023/08/10	2.1	31.19	2	30.90	30.45	0.1	5,968	0.00%
2023/08/08	1	32.75	1	33.50	32.70	0	5,843	0.00%
2023/08/07	14	34.44	2	33.30	33.45	12	5,843	0.21%
2023/08/02	11	34.32	10	35.20	34.00	1	5,938	0.02%
2023/08/01	2	33.83	0	0.00	33.90	2	5,847	0.03%
2023/07/31	3	34.60	5	34.85	34.55	-2	5,939	-0.03%
2023/07/28	20	34.37	10	35.05	34.10	10	6,126	0.16%
2023/07/27	0	0.00	41	34.90	35.00	-41	5,983	-0.69%
2023/07/26	3	33.22	3	33.20	33.15	0	5,634	0.00%
2023/07/24	2	33.00	4	33.13	32.75	-2	5,693	-0.04%
2023/07/21	0	0.00	35	32.34	32.25	-35	5,906	-0.59%
2023/07/19	1	32.00	0	0.00	31.90	1	6,847	0.01%
2023/07/18	3.1	32.19	0	0.00	32.05	3.1	7,263	0.04%
2023/07/13	15	31.98	0	0.00	31.90	15	7,373	0.20%
2023/07/12	5	32.55	0	0.00	32.55	5	7,311	0.07%
2023/07/10	5	32.75	5	33.10	32.80	0	7,266	0.00%
2023/07/07	28	33.17	20	33.40	33.30	8	7,228	0.11%
2023/07/06	13	34.15	22	34.19	34.00	-9	7,151	-0.13%
2023/07/05	0	0.00	14	34.11	34.05	-14	7,034	-0.20%
2023/07/04	11	33.84	2	34.15	33.80	9	6,972	0.13%
2023/07/03	15	33.97	3	34.15	34.20	12	6,895	0.17%
2023/06/30	20	33.78	11	34.14	34.05	9	6,789	0.13%
2023/06/29	5	33.89	24	34.16	34.25	-19	6,717	-0.28%
2023/06/28	6	33.46	0	0.00	33.15	6	6,563	0.09%
2023/06/27	13	33.92	1	33.95	33.80	12	6,491	0.18%
2023/06/26	21.1	34.35	44	34.41	34.75	-23	6,287	-0.37%
2023/06/21	0	0.00	1	33.20	33.30	-1	5,768	-0.02%
2023/06/20	6	32.55	0	0.00	32.60	6	5,679	0.11%
2023/06/19	0	0.00	1	32.55	32.55	-1	5,652	-0.02%
2023/06/16	0	0.00	2.1	32.40	32.35	-2.1	5,636	-0.04%
2023/06/15	2	32.15	5	32.26	32.30	-3	5,582	-0.05%
2023/06/14	22	32.50	3	32.52	32.55	19	5,558	0.34%
2023/06/13	3	32.72	3	32.78	32.90	0	5,535	0.00%
2023/06/12	31	33.16	3	33.15	33.20	28	5,483	0.51%
2023/06/09	0	0.00	29	33.75	33.80	-29	5,424	-0.53%
2023/06/08	35	33.26	0	0.00	33.25	35	5,374	0.65%
2023/06/07	17	33.51	15	33.83	33.80	2	5,307	0.04%
2023/06/06	7	33.53	3	33.60	33.55	4	5,261	0.08%
2023/06/05	0	0.00	2.1	33.75	33.75	-2.1	5,124	-0.04%
2023/06/02	14	33.20	22	33.68	33.25	-8	5,014	-0.16%
2023/06/01	6	33.29	9.1	33.61	33.50	-3.1	4,830	-0.06%
2023/05/31	0	0.00	0	31.90	31.75	0	4,534	0.00%
2023/05/30	0	0.00	1	31.75	31.75	-1	4,521	-0.02%
2023/05/26	0	31.75	0	0.00	31.60	0	4,497	0.00%
2023/05/25	0	32.45	0	0.00	32.20	0	4,449	0.00%
2023/05/24	1	32.40	0	0.00	32.45	1	4,428	0.02%
2023/05/23	2	32.45	1	32.60	32.60	1	4,365	0.02%
2023/05/19	1	31.60	0	31.50	31.35	1	4,193	0.02%
2023/05/18	3	32.12	3.1	31.88	31.85	-0.1	4,149	0.00%
2023/05/17	0	0.00	2	31.83	31.80	-2	4,074	-0.05%
2023/05/16	1	31.50	1	31.60	31.70	0	4,032	0.00%
2023/05/15	0	0.00	2	31.45	31.45	-2	4,024	-0.05%
2023/05/12	4	32.29	2	31.90	32.05	2	4,013	0.05%
2023/05/11	4	32.29	2	31.90	31.75	2	4,001	0.05%
2023/05/10	7	32.58	14	32.46	32.40	-7	3,948	-0.18%
2023/05/09	44	33.52	41	33.83	33.20	3	3,911	0.08%
2023/05/08	14	33.26	13	33.50	33.50	1	3,665	0.03%
2023/05/05	27	33.22	8	33.60	33.10	19	3,594	0.53%
2023/05/04	17	33.00	57.2	33.54	33.65	-40.2	3,437	-1.17%
2023/05/03	1	32.45	2	31.98	32.10	-1	3,116	-0.03%
2023/05/02	0	0.00	2	31.93	32.00	-2	2,986	-0.07%
2023/04/28	0	0.00	1	31.35	31.30	-1	2,919	-0.03%
2023/04/27	10	31.15	2	31.22	31.35	8	2,866	0.28%
2023/04/26	21	31.69	73	32.37	32.00	-52	2,767	-1.88%
2023/04/25	61	32.76	15	31.84	32.35	46	2,461	1.87%
2023/04/24	55	31.95	59.3	32.03	32.50	-4.3	2,003	-0.22%
2023/04/21	11	31.44	9	31.68	30.40	2	1,446	0.14%
2023/04/20	1	29.75	1	29.60	29.45	0	1,034	0.00%
2023/04/19	0	0.00	2	28.55	28.40	-2	843	-0.24%
2023/04/17	0	29.00	0	0.00	28.95	0	856	0.00%
2023/04/14	0	0.00	1	28.85	28.85	-1	860	-0.12%
2023/04/12	0	0.00	4	29.10	28.80	-4	846	-0.47%
2023/04/07	1	28.35	0	0.00	28.75	1	801	0.13%
2023/04/06	1.1	28.41	0	0.00	28.60	1.1	789	0.14%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	1	28.05	0	0.00	28.10	1	777	0.13%
2023/03/29	1	28.35	0	0.00	28.25	1	776	0.13%
2023/03/28	0.1	28.39	0	0.00	28.30	0.1	779	0.01%
2023/03/27	0	28.17	0	0.00	28.20	0	780	0.00%
2023/03/23	0	0.00	1	28.00	28.00	-1	797	-0.13%
2023/03/22	1	27.85	0	0.00	27.85	1	796	0.13%
2023/03/21	2	27.75	1	27.75	27.80	1	794	0.13%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/16	4	28.00	0	0.00	27.60	4	751	0.53%
2023/03/15	0	0.00	2	28.60	28.40	-2	733	-0.27%
2023/03/14	0	28.89	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.90	6	28.67	28.80	-6	755	-0.79%
2023/03/10	4	28.80	0	0.00	28.85	4	753	0.53%
2023/03/09	0	29.15	0.2	29.15	29.05	-0.2	766	-0.02%
2023/03/08	17.1	28.97	9	28.93	29.10	8.1	776	1.04%
2023/03/07	0	29.00	1	28.95	29.00	-1	773	-0.13%
2023/03/06	2	28.83	0	0.00	28.80	2	767	0.26%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.75	0	0.00	28.75	0	764	0.00%
2023/03/01	0.1	28.90	0	0.00	28.70	0.1	774	0.01%
2023/02/23	0	0.00	1	28.60	28.60	-1	778	-0.13%
2023/02/20	1	28.60	0	0.00	28.65	1	811	0.12%
2023/02/14	1	28.60	0	0.00	28.65	1	845	0.12%
2023/02/13	0	0.00	1	28.50	28.55	-1	847	-0.12%
2023/02/10	1	28.75	0	0.00	28.80	1	837	0.12%
2023/02/09	2	29.05	0	0.00	29.00	2	836	0.24%
2023/02/07	0	28.95	1	29.05	29.10	-1	808	-0.12%
2023/02/06	2	28.58	0	0.00	28.60	2	785	0.25%
2023/02/01	0.3	28.85	0	0.00	28.85	0.3	763	0.04%
2023/01/17	0	0.00	1	28.50	28.50	-1	730	-0.14%
2023/01/16	0	28.30	0	0.00	28.20	0	722	0.00%
2023/01/11	0	0.00	1	28.25	28.30	-1	725	-0.14%
2023/01/09	0	0.00	1	27.75	27.95	-1	693	-0.14%
2023/01/06	0	0.00	1	27.70	27.60	-1	688	-0.15%
2022/12/23	0	27.30	0	0.00	27.15	0	713	0.00%
2022/12/21	0.3	27.50	0	0.00	27.15	0.3	726	0.04%
2022/12/01	0	0.00	1	27.45	27.50	-1	726	-0.14%
2022/11/29	0	27.30	0	0.00	27.35	0	717	0.00%
2022/11/28	0.1	27.20	0	0.00	27.20	0.1	717	0.01%
2022/11/11	3	27.00	3	27.05	27.00	0	814	0.00%
2022/11/08	0	0.00	4	27.00	27.00	-4	828	-0.48%
2022/11/04	1	26.45	1	26.15	26.45	0	843	0.00%
2022/11/02	5	26.38	0	0.00	26.35	5	853	0.59%
2022/10/24	0.1	25.70	0	0.00	25.70	0.1	849	0.01%
2022/10/11	0	26.05	0	0.00	25.90	0	932	0.00%
2022/10/06	0	0.00	2	26.65	26.80	-2	946	-0.21%
2022/10/03	0.4	26.55	0	0.00	26.45	0.4	983	0.04%
2022/09/30	0	0.00	19	26.05	26.60	-19	1,005	-1.89%
2022/09/29	10	26.60	0	0.00	26.30	10	1,012	0.99%
2022/09/28	0	26.20	0	0.00	26.15	0	1,029	0.00%
2022/09/23	6	26.90	0	0.00	26.95	6	1,085	0.55%
2022/09/22	3	26.95	0	0.00	26.90	3	1,134	0.26%
2022/09/12	0	0.00	3	27.15	27.25	-3	1,433	-0.21%
2022/09/05	0.1	27.55	0	0.00	27.25	0.1	1,519	0.01%
2022/09/02	1	27.75	0	0.00	27.70	1	1,526	0.07%
2022/09/01	1	27.85	0	0.00	27.90	1	1,531	0.07%
2022/08/30	0	28.00	0	0.00	27.95	0	1,543	0.00%
2022/08/26	1	28.25	0	0.00	28.30	1	1,549	0.06%
2022/08/23	1	28.30	0	0.00	28.20	1	1,591	0.06%
2022/08/22	4	29.30	1	29.25	28.70	3	1,614	0.19%
2022/08/16	0	0.00	1	28.20	28.15	-1	1,683	-0.06%
2022/08/15	0	0.00	16	28.15	28.15	-16	1,686	-0.95%
2022/08/12	0	27.70	0	0.00	27.60	0	1,707	0.00%
2022/08/11	0	0.00	25	27.55	27.55	-25	1,767	-1.41%
2022/08/10	1	27.25	0	0.00	27.35	1	1,812	0.06%
2022/08/04	0	0.00	25	26.65	26.65	-25	1,938	-1.29%
2022/08/03	0	0.00	25	26.85	26.90	-25	1,973	-1.27%
2022/08/02	0	0.00	30	26.95	26.95	-30	2,014	-1.49%
2022/08/01	0.1	27.20	0	0.00	27.10	0.1	2,045	0.00%
2022/07/27	0	0.00	2	27.13	27.10	-2	2,103	-0.10%
2022/07/26	0	0.00	3	27.08	27.10	-3	2,232	-0.13%
2022/07/22	0	0.00	15	26.95	26.85	-15	2,230	-0.67%
2022/07/20	1	26.40	1	26.50	26.35	0	2,232	0.00%
2022/07/06	1	25.60	0	0.00	25.70	1	2,192	0.05%
2022/07/05	0	0.00	1	26.15	25.95	-1	2,181	-0.05%
2022/06/29	1.2	26.62	0	0.00	26.55	1.2	2,118	0.06%
2022/06/28	0.9	27.30	0	0.00	27.15	0.9	2,088	0.04%
2022/06/24	0	0.00	3	29.75	29.75	-3	1,968	-0.15%
2022/06/23	3.1	29.60	0	0.00	29.65	3.1	1,984	0.15%
2022/06/22	2.2	29.56	0	0.00	29.55	2.2	1,991	0.11%
2022/06/20	1	29.90	0	0.00	29.90	1	1,925	0.05%
2022/06/17	0.1	29.90	0	0.00	30.30	0.1	1,901	0.00%
2022/06/16	1	29.95	0	0.00	30.00	1	1,884	0.05%
2022/06/15	0	0.00	5	29.74	30.05	-5	1,870	-0.27%
2022/06/14	5.1	29.52	0	0.00	29.60	5.1	1,862	0.27%
2022/06/13	0.1	29.65	0	0.00	29.55	0.1	1,862	0.01%
2022/06/10	2	30.10	0	0.00	30.15	2	1,860	0.11%
2022/06/09	0	30.23	0	0.00	30.20	0	1,857	0.00%
2022/06/08	1	30.05	0	0.00	30.05	1	1,848	0.05%
2022/06/06	1	29.90	0	0.00	30.00	1	1,854	0.05%
2022/06/02	0	0.00	7	30.01	30.00	-7	1,886	-0.37%
2022/05/31	5	29.94	0	0.00	30.00	5	1,889	0.26%
2022/05/30	1	29.90	0	0.00	30.05	1	1,865	0.05%
2022/05/27	1	29.50	0	0.00	29.55	1	1,831	0.05%
2022/05/25	0.2	29.78	0	0.00	29.40	0.2	1,775	0.01%
2022/05/24	0.1	30.00	0	0.00	29.95	0.1	1,731	0.00%
2022/05/19	0.1	29.85	0	0.00	29.60	0.1	1,700	0.01%
2022/05/17	0	30.45	0	0.00	30.20	0	1,611	0.00%
2022/05/16	0.1	30.60	3	30.38	30.15	-2.9	1,613	-0.18%
2022/05/12	12.1	30.46	0	0.00	30.40	12.1	1,621	0.75%
2022/05/11	0.1	31.95	0	0.00	31.85	0.1	1,591	0.01%
2022/05/10	1	32.50	0	0.00	32.50	1	1,614	0.06%
2022/05/09	3	32.60	0	0.00	32.75	3	1,608	0.19%
2022/05/06	3	33.15	0.1	33.30	33.20	2.9	1,603	0.18%
2022/05/04	1	33.80	0	0.00	33.65	1	1,622	0.06%
2022/05/03	14	34.32	12	35.14	33.70	2	1,594	0.13%
2022/04/28	5	33.35	0	0.00	33.50	5	1,476	0.34%
2022/04/27	1	33.45	1	33.60	33.40	0	1,473	0.00%
2022/04/26	2	34.20	6	34.10	34.10	-4	1,452	-0.28%
2022/04/25	4	34.39	6	34.27	34.25	-2	1,466	-0.14%
2022/04/22	0	0.00	20	35.10	34.95	-20	1,466	-1.36%
2022/04/21	0.2	34.80	4	34.68	34.65	-3.8	1,488	-0.26%
2022/04/20	1	34.45	0	0.00	34.45	1	1,545	0.06%
2022/04/18	1	34.30	0	0.00	34.40	1	1,559	0.06%
2022/04/15	0	34.55	1	34.45	34.65	-1	1,599	-0.06%
2022/04/14	0	34.65	0	0.00	34.65	0	1,636	0.00%
2022/04/11	0	0.00	7	34.10	34.10	-7	1,781	-0.39%
2022/04/08	7	34.54	0	0.00	34.50	7	1,793	0.39%
2022/04/07	2.1	34.73	6	34.64	34.60	-3.9	1,808	-0.22%
2022/04/06	2	34.78	0	0.00	34.90	2	1,813	0.11%
2022/04/01	4	34.61	0	0.00	34.60	4	1,846	0.22%
2022/03/31	1	34.95	0	0.00	35.00	1	1,948	0.05%
2022/03/30	1	34.65	0	0.00	34.70	1	2,111	0.05%
2022/03/29	0	0.00	1	34.45	34.45	-1	2,173	-0.05%
2022/03/25	0	34.83	0	0.00	34.50	0	2,155	0.00%
2022/03/24	0	35.00	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.24	0	0.00	35.10	0	2,177	0.00%
2022/03/22	2	34.95	0	0.00	35.10	2	2,204	0.09%
2022/03/21	0	34.90	1	35.10	35.10	-1	2,226	-0.04%
2022/03/18	2.1	34.81	0	0.00	34.50	2.1	2,377	0.09%
2022/03/17	1	34.70	0	0.00	34.70	1	2,371	0.04%
2022/03/16	1	34.20	0	0.00	34.35	1	2,376	0.04%
2022/03/15	10	34.20	0	0.00	33.95	10	2,372	0.42%
2022/03/11	0	0.00	1	34.40	34.25	-1	2,402	-0.04%
2022/03/08	1	33.75	0	0.00	33.70	1	2,421	0.04%
2022/03/07	2	34.08	0	0.00	34.35	2	2,401	0.08%
2022/03/03	0	0.00	5	35.15	35.10	-5	2,501	-0.20%
2022/03/01	0	0.00	1.2	34.72	34.85	-1.2	2,696	-0.04%
2022/02/25	3	34.68	2	34.40	34.40	1	2,711	0.04%
2022/02/24	1	34.80	0	0.00	34.60	1	2,724	0.04%
2022/02/23	1	35.40	0	0.00	35.60	1	2,717	0.04%
2022/02/22	3	35.40	0	0.00	35.40	3	2,787	0.11%
2022/02/18	3	35.72	0	0.00	35.70	3	2,919	0.10%
2022/02/17	6.3	35.81	0	0.00	35.90	6.3	2,964	0.21%
2022/02/16	4	35.99	0	0.00	36.00	4	2,975	0.13%
2022/02/15	2	36.25	0	0.00	36.05	2	2,979	0.07%
2022/02/14	6	36.42	1	36.25	36.50	5	2,998	0.17%
2022/02/11	0	0.00	16	36.25	36.35	-16	3,056	-0.52%
2022/02/09	0.3	35.80	2	35.80	35.85	-1.7	3,082	-0.06%
2022/02/07	0	0.00	1	34.75	34.90	-1	3,067	-0.03%
2022/01/26	1	34.05	0	0.00	34.05	1	3,071	0.03%
2022/01/25	1	34.20	2	34.10	34.10	-1	3,117	-0.03%
2022/01/21	8	34.73	1	34.55	34.55	7	3,216	0.22%
2022/01/20	2	34.95	0	0.00	35.05	2	3,215	0.06%
2022/01/18	2	34.98	1	34.90	34.80	1	3,277	0.03%
2022/01/17	1	35.10	8	35.33	35.30	-7	3,277	-0.21%
2022/01/14	11	35.60	2.3	35.59	35.40	8.8	3,305	0.26%
2022/01/13	3	35.85	19	35.93	35.85	-16	3,297	-0.49%
2022/01/05	1	34.60	0	0.00	34.65	1	3,317	0.03%
2022/01/04	4	34.89	0	0.00	35.05	4	3,280	0.12%
2022/01/03	2	35.05	4	35.30	35.05	-2	3,268	-0.06%
2021/12/30	1	35.35	1	35.50	35.30	0	3,292	0.00%
2021/12/28	10	35.14	0	0.00	35.20	10	3,391	0.29%
2021/12/27	12	36.33	4	35.64	35.60	8	3,425	0.23%
2021/12/24	4	35.90	2.2	35.71	35.90	1.8	3,417	0.05%
2021/12/23	3	35.00	27	35.10	35.05	-24	3,392	-0.71%
2021/12/20	0	0.00	21	33.85	33.70	-21	4,690	-0.45%
2021/12/17	1	34.10	2	34.05	33.90	-1	4,907	-0.02%
2021/12/16	0	0.00	10	33.80	33.70	-10	4,925	-0.20%
2021/12/15	0	0.00	16	33.89	33.95	-16	4,956	-0.32%
2021/12/14	74	34.86	30	34.13	34.00	44	4,980	0.88%
2021/12/13	0	0.00	9	33.65	33.60	-9	4,850	-0.19%
2021/12/10	1	33.85	0	0.00	33.90	1	4,864	0.02%
2021/12/09	1	34.00	0	0.00	34.00	1	4,854	0.02%
2021/12/08	13	33.92	2	33.90	33.95	11	4,861	0.23%
2021/12/07	3	33.73	0	0.00	33.80	3	4,883	0.06%
2021/12/06	1	33.70	1	33.65	33.70	0	4,864	0.00%
2021/12/03	2	34.00	0.2	33.85	33.85	1.9	4,886	0.04%
2021/12/01	0	0.00	23	33.93	34.05	-23	4,897	-0.47%
2021/11/30	9.1	34.03	0	0.00	34.00	9.1	4,899	0.19%
2021/11/29	6.1	33.54	0	0.00	34.10	6.1	4,919	0.12%
2021/11/26	11.1	34.65	5	34.80	34.50	6.1	4,875	0.12%
2021/11/25	11	35.85	1	35.70	35.70	10	4,805	0.21%
2021/11/24	1	35.30	0	0.00	35.50	1	4,774	0.02%
2021/11/23	1	34.90	0	0.00	34.85	1	4,774	0.02%
2021/11/22	0	0.00	0.1	35.35	35.35	-0.1	4,777	0.00%
2021/11/19	29	35.98	33	35.48	35.50	-4	4,784	-0.08%
2021/11/18	3.2	36.08	1	36.30	36.05	2.2	4,768	0.05%
2021/11/17	0.1	35.49	0	0.00	35.40	0.1	4,669	0.00%
2021/11/16	0	35.40	0	0.00	35.40	0	4,659	0.00%
2021/11/15	0	0.00	2	35.10	35.00	-2	4,663	-0.04%
2021/11/12	0	0.00	1	34.50	34.50	-1	4,711	-0.02%
2021/11/10	3	34.73	0	0.00	34.75	3	4,828	0.06%
2021/11/09	10	34.87	1	34.95	35.00	9	4,749	0.19%
2021/11/08	2	35.00	10	35.00	35.15	-8	4,727	-0.17%
2021/11/03	0	0.00	3	34.52	34.65	-3	4,720	-0.06%
2021/11/02	10	34.35	0	0.00	34.30	10	4,727	0.21%
2021/11/01	0	0.00	1	34.25	34.20	-1	4,711	-0.02%
2021/10/29	3	33.78	0	0.00	34.00	3	4,713	0.06%
2021/10/22	0	0.00	9	33.65	33.60	-9	4,771	-0.19%
2021/10/20	2	34.10	0	0.00	33.95	2	4,901	0.04%
2021/10/15	0	0.00	1	34.05	33.90	-1	5,076	-0.02%
2021/10/13	1	33.00	0	0.00	33.10	1	5,046	0.02%
2021/10/08	1	33.60	2	33.50	33.55	-1	5,047	-0.02%
2021/10/07	2	33.95	0	0.00	34.00	2	5,101	0.04%
2021/10/05	1	33.80	0	0.00	33.90	1	5,163	0.02%
2021/10/04	3	34.03	1	33.90	33.75	2	5,229	0.04%
2021/10/01	7	34.69	2	35.05	34.40	5	5,334	0.09%
2021/09/30	4	35.66	0	0.00	35.65	4	5,582	0.07%
2021/09/29	1	35.75	0	0.00	35.70	1	5,656	0.02%
2021/09/28	8	37.91	9.1	37.49	37.20	-1.1	5,623	-0.02%
2021/09/27	9	35.42	6	35.65	37.50	3	5,127	0.06%
2021/09/24	49	35.10	46	34.25	34.10	3	5,231	0.06%
2021/09/22	0	34.05	0	0.00	33.80	0	5,512	0.00%
2021/09/16	20	35.00	0	0.00	34.90	20	5,568	0.36%
2021/09/14	0	35.85	0	0.00	35.70	0	5,717	0.00%
2021/09/08	6.1	35.26	0	0.00	35.10	6.1	6,382	0.09%
2021/09/07	0	0.00	1	35.70	35.60	-1	6,401	-0.02%
2021/09/06	0	35.68	0.1	35.75	35.50	0	6,471	0.00%
2021/08/31	10	35.85	10	35.93	36.00	0	7,220	0.00%
2021/08/30	12	36.39	0	0.00	36.45	12	8,170	0.15%
2021/08/27	0	0.00	3	37.05	37.15	-3	8,507	-0.04%
2021/08/26	8	36.65	0	0.00	36.65	8	9,338	0.09%
2021/08/25	8	36.51	0	0.00	36.45	8	9,548	0.08%
2021/08/24	2	36.03	1	36.00	36.00	1	9,557	0.01%
2021/08/23	4	36.38	9	36.57	36.65	-5	9,552	-0.05%
2021/08/20	0	35.93	0	0.00	36.05	0	9,568	0.00%
2021/08/19	4	36.25	3	35.85	35.80	1	9,595	0.01%
2021/08/18	11	36.74	0	0.00	36.75	11	9,597	0.11%
2021/08/17	1	36.95	20.2	37.97	36.85	-19.2	9,597	-0.20%
2021/08/16	27	39.68	2	39.75	39.65	25	9,655	0.26%
2021/08/13	0	41.00	20	40.85	40.90	-20	9,619	-0.21%
2021/08/12	0	0.00	1	41.30	41.15	-1	9,653	-0.01%
2021/08/11	0	0.00	33	41.07	41.15	-33	9,717	-0.34%
2021/08/10	2	42.13	7	41.90	41.85	-5	9,801	-0.05%
2021/08/09	0	0.00	2	42.40	42.40	-2	9,916	-0.02%
2021/08/06	1	41.95	0	0.00	42.05	1	10,006	0.01%
2021/08/03	1	41.45	0	0.00	41.80	1	10,891	0.01%
2021/08/02	1.2	41.31	0	0.00	42.00	1.2	11,135	0.01%
2021/07/30	2	42.05	1	42.10	42.15	1	11,123	0.01%
2021/07/29	2	42.10	0	0.00	42.20	2	11,148	0.02%
2021/07/28	0	41.80	0	0.00	41.70	0	11,200	0.00%
2021/07/26	6	42.04	11	41.30	41.35	-5	11,320	-0.04%
2021/07/23	6	42.98	5	43.74	43.80	1	11,234	0.01%
2021/07/22	7	41.73	1	42.95	42.10	6	11,252	0.05%
2021/07/21	5	42.37	1	42.40	42.65	4	11,280	0.04%
2021/07/20	0	43.90	0	0.00	43.40	0	11,329	0.00%
2021/07/19	1	44.55	0	0.00	44.60	1	11,489	0.01%
2021/07/16	1	44.85	2	44.80	44.75	-1	11,723	-0.01%
2021/07/15	5	44.96	0	0.00	45.10	5	11,904	0.04%
2021/07/14	5	43.55	0	0.00	44.35	5	12,012	0.04%
2021/07/13	6.1	44.29	3	44.48	44.20	3.1	12,155	0.03%
2021/07/12	1	45.15	24	45.00	44.95	-23	12,200	-0.19%
2021/07/09	1	46.05	1	46.20	45.95	0	12,244	0.00%
2021/07/08	5	46.85	1	47.70	46.80	4	12,352	0.03%
2021/07/07	7	48.76	5	48.97	48.00	2	12,719	0.02%
2021/07/06	3	48.56	0	0.00	48.05	3	12,729	0.02%
2021/07/05	2	47.95	8	47.81	48.35	-6	12,634	-0.05%
2021/07/02	19	48.41	18	48.87	48.25	1	12,625	0.01%
2021/07/01	10	49.78	40	49.24	47.70	-30	12,600	-0.24%
2021/06/30	53	47.81	47	46.94	48.50	6	12,196	0.05%
2021/06/29	7	45.79	3	45.45	45.60	4	11,816	0.03%
2021/06/28	0	0.00	5	44.94	46.00	-5	11,840	-0.04%
2021/06/25	2	45.15	0	0.00	44.90	2	11,931	0.02%
2021/06/24	8	45.06	0	0.00	45.40	8	12,036	0.07%
2021/06/23	11	45.67	2	44.70	44.80	9	12,046	0.07%
2021/06/22	28	46.24	7.1	46.85	45.25	20.9	12,006	0.17%
2021/06/21	3	45.28	1	43.50	45.80	2	11,681	0.02%
2021/06/18	1	43.70	2	44.00	44.30	-1	11,495	-0.01%
2021/06/17	1	44.01	0	0.00	44.05	1	11,500	0.01%
2021/06/16	2	43.98	17	43.77	43.85	-15	11,569	-0.13%
2021/06/15	12	44.02	2	44.03	44.00	10	11,547	0.09%
2021/06/11	1	45.00	5	46.05	44.50	-4	11,486	-0.03%
2021/06/09	3	45.37	46	45.95	45.10	-43	11,135	-0.39%
2021/06/08	7.1	47.83	17	47.44	46.90	-9.9	11,004	-0.09%
2021/06/07	34	47.70	31	48.30	49.00	3	10,711	0.03%
2021/06/04	67	48.12	47	48.08	45.65	20	9,730	0.21%
2021/06/03	113	47.28	73	46.83	46.40	40	9,410	0.43%	大買/
2021/06/02	26	45.00	29	44.19	44.75	-3	8,596	-0.03%
2021/06/01	5	40.76	0	0.00	41.70	5	8,410	0.06%
2021/05/28	2	41.13	2	41.15	41.20	0	8,435	0.00%
2021/05/27	2	41.65	0	0.00	40.90	2	8,495	0.02%
2021/05/26	0	0.00	3.4	41.23	41.60	-3.4	8,506	-0.04%
2021/05/25	14	42.88	7	41.92	41.70	7	8,495	0.08%
2021/05/24	15	42.78	0	0.00	42.35	15	8,454	0.18%
2021/05/21	2	40.40	2	41.10	41.30	0	8,413	0.00%
2021/05/20	7	39.50	1	39.55	39.95	6	8,382	0.07%
2021/05/18	5	38.63	6	39.55	40.00	-1	8,294	-0.01%
2021/05/17	1	37.55	1	37.00	37.50	0	8,225	0.00%
2021/05/14	5	39.47	0	0.00	39.30	5	8,098	0.06%
2021/05/13	10	39.30	0	0.00	40.55	10	7,981	0.13%
2021/05/12	23	44.59	33	41.26	40.80	-10	7,825	-0.13%
2021/05/11	41	46.53	33	46.34	44.85	8	7,543	0.11%
2021/05/10	18	45.88	6	45.75	46.30	12	7,010	0.17%
2021/05/07	2	42.83	1	42.55	43.20	1	6,735	0.01%
2021/05/06	0	0.00	2	42.40	42.90	-2	6,739	-0.03%
2021/05/04	5	42.57	7	42.14	42.35	-2	6,679	-0.03%
2021/05/03	1	43.95	13	44.58	44.45	-12	6,594	-0.18%
2021/04/29	0	44.30	0	0.00	44.60	0	6,583	0.00%
2021/04/28	11	44.91	5	45.40	44.90	6	6,554	0.09%
2021/04/27	22	44.75	2	44.75	45.80	20	6,573	0.30%
2021/04/26	4	45.54	22	44.73	45.20	-18	6,491	-0.28%
2021/04/23	0	0.00	21	43.96	44.10	-21	6,353	-0.33%
2021/04/22	14	44.36	3	43.62	42.65	11	6,216	0.18%
2021/04/21	6	43.30	16	44.21	43.90	-10	6,020	-0.17%
2021/04/20	11	42.24	44	42.88	42.90	-33	5,845	-0.56%
2021/04/19	35	42.16	13	42.47	43.00	22	5,793	0.38%
2021/04/16	5.5	41.49	2	41.35	41.55	3.5	5,623	0.06%
2021/04/15	2.5	41.12	4	40.75	40.80	-1.5	5,565	-0.03%
2021/04/14	35	40.17	1	40.65	40.75	34	5,534	0.61%
2021/04/13	61	42.45	15	42.25	41.80	46	5,423	0.85%
2021/04/12	15	39.61	11	39.30	40.45	4	4,935	0.08%
2021/04/09	3.4	36.98	1	36.95	37.00	2.4	4,665	0.05%
2021/04/08	2	37.45	2	37.95	38.00	0	4,657	0.00%
2021/04/07	29	37.42	23	37.06	37.00	6	4,750	0.13%
2021/04/06	0	0.00	10	37.00	37.40	-10	5,023	-0.20%
2021/04/01	0	0.00	3	35.05	35.40	-3	5,095	-0.06%
2021/03/31	1	34.75	3	35.13	34.90	-2	4,996	-0.04%
2021/03/30	1	34.75	6	34.78	35.00	-5	4,935	-0.10%
2021/03/29	0	0.00	25	34.22	34.05	-25	4,784	-0.52%
2021/03/25	20	33.44	5	33.45	33.35	15	4,869	0.31%
2021/03/24	0	0.00	1	32.95	33.00	-1	4,804	-0.02%
2021/03/23	1	32.70	0	0.00	32.70	1	4,820	0.02%
2021/03/22	2	32.80	1.1	32.80	33.00	1	5,030	0.02%
2021/03/19	0	32.65	22	33.27	32.65	-22	5,060	-0.43%
2021/03/18	1	32.05	1	32.15	32.05	0	4,953	0.00%
2021/03/17	1	32.15	10	32.16	32.15	-9	4,948	-0.18%
2021/03/16	0	0.00	2	32.28	32.35	-2	5,012	-0.04%
2021/03/15	1	32.15	0	0.00	32.15	1	5,051	0.02%
2021/03/12	1	32.35	1	32.35	32.30	0	5,083	0.00%
2021/03/11	0	32.30	2	32.53	32.40	-2	5,137	-0.04%
2021/03/09	0	0.00	1	32.35	32.40	-1	5,155	-0.02%
2021/03/05	0	0.00	3	32.02	31.80	-3	5,165	-0.06%
2021/03/04	5	31.90	10	31.95	31.95	-5	5,211	-0.10%
2021/03/03	0	0.00	11	31.54	31.85	-11	5,198	-0.21%
2021/03/02	3	31.80	0	0.00	31.20	3	5,189	0.06%
2021/02/26	13	31.52	0	0.00	31.35	13	5,152	0.25%
2021/02/25	2	31.45	2	31.40	31.45	0	5,134	0.00%
2021/02/24	2	31.45	2	31.45	31.50	0	5,173	0.00%
2021/02/23	6	31.60	1	31.70	31.65	5	5,162	0.10%
2021/02/19	1	30.80	0	0.00	30.90	1	5,168	0.02%
2021/02/17	3	30.05	0	0.00	30.20	3	5,365	0.06%
2021/02/05	8	29.40	0	0.00	29.35	8	5,789	0.14%
2021/02/04	0	0.00	1	29.10	29.30	-1	5,813	-0.02%
2021/02/02	5	29.00	10	29.24	29.30	-5	5,993	-0.08%
2021/02/01	5	28.30	14	28.62	28.90	-9	6,029	-0.15%
2021/01/29	2	28.78	0	0.00	28.70	2	6,066	0.03%
2021/01/28	12	29.44	0	0.00	29.20	12	6,138	0.20%
2021/01/27	10	29.85	0	0.00	29.80	10	6,145	0.16%
2021/01/26	8	29.78	0	0.00	29.90	8	6,185	0.13%
2021/01/25	10	30.10	0	0.00	30.15	10	6,210	0.16%
2021/01/22	6	29.92	0	0.00	29.60	6	6,234	0.10%
2021/01/21	3	30.00	0	0.00	29.90	3	6,209	0.05%
2021/01/20	1.1	29.99	0	0.00	29.85	1.1	6,286	0.02%
2021/01/19	6	30.88	0	0.00	30.85	6	6,495	0.09%
2021/01/18	5	31.11	0	0.00	31.10	5	6,550	0.08%
2021/01/15	0	0.00	4	31.49	31.40	-4	6,564	-0.06%
2021/01/13	0	0.00	3	32.28	32.30	-3	6,713	-0.04%
2021/01/07	0	0.00	5	33.65	33.55	-5	6,802	-0.07%
2021/01/06	11	33.79	20	33.71	33.20	-9	6,891	-0.13%
2021/01/05	0	0.00	12	33.76	33.75	-12	7,035	-0.17%
2021/01/04	20	34.38	9	34.16	34.20	11	7,184	0.15%
2020/12/31	0	0.00	11	34.06	34.00	-11	7,154	-0.15%
2020/12/30	2	33.85	28	34.15	34.15	-26	7,118	-0.37%
2020/12/29	57	34.49	26	33.59	33.55	31	7,018	0.44%
2020/12/28	14	33.19	13	33.37	33.45	1	6,617	0.02%
2020/12/24	2	31.95	0	0.00	31.95	2	6,566	0.03%
2020/12/23	5	31.90	0	0.00	32.00	5	6,696	0.07%
2020/12/22	10	32.46	6	32.63	32.10	4	6,864	0.06%
2020/12/16	7	31.49	2	31.55	31.75	5	7,030	0.07%
2020/12/15	2	31.45	0	0.00	31.25	2	7,052	0.03%
2020/12/14	6	30.32	5	30.45	30.85	1	7,238	0.01%
2020/12/11	5	30.70	0	0.00	30.60	5	7,585	0.07%
2020/12/09	13	31.03	0	0.00	30.90	13	7,836	0.17%
2020/12/08	4	31.25	1	31.25	31.20	3	7,910	0.04%
2020/12/07	3	31.00	1	30.85	30.80	2	8,044	0.02%
2020/12/04	2	31.45	1	31.40	31.40	1	8,135	0.01%
2020/12/03	2	31.45	4	31.46	31.55	-2	8,318	-0.02%
2020/12/02	4	31.75	0	0.00	31.65	4	8,383	0.05%
2020/12/01	1	32.05	3	32.00	31.95	-2	8,434	-0.02%
2020/11/30	8	32.08	0	0.00	31.80	8	8,550	0.09%
2020/11/27	4	31.94	0	0.00	32.00	4	8,664	0.05%
2020/11/26	14	31.97	10	32.05	31.95	4	8,892	0.04%
2020/11/25	4	31.90	2	31.75	31.75	2	9,325	0.02%
2020/11/24	2	31.88	3	31.95	31.90	-1	9,455	-0.01%
2020/11/23	4	31.88	2	31.90	31.80	2	9,522	0.02%
2020/11/20	12	32.04	23	32.00	32.00	-11	9,527	-0.12%
2020/11/19	13	31.80	11	31.80	31.70	2	9,608	0.02%
2020/11/18	13	31.83	10	31.87	31.95	3	9,607	0.03%
2020/11/17	16	31.83	0	0.00	32.00	16	9,652	0.17%
2020/11/16	1	32.55	2	32.65	32.65	-1	9,663	-0.01%
2020/11/13	15	33.53	21	33.29	32.60	-6	9,815	-0.06%
2020/11/12	1	32.65	0	0.00	32.60	1	9,419	0.01%
2020/11/10	2	32.58	0	0.00	32.45	2	9,584	0.02%
2020/11/09	1	33.25	0	0.00	33.25	1	9,613	0.01%
2020/11/06	1	32.70	0	0.00	32.70	1	9,894	0.01%
2020/11/05	3	32.87	1	32.60	32.60	2	10,067	0.02%
2020/11/03	0	0.00	2	33.50	33.15	-2	10,121	-0.02%
2020/11/02	2	33.50	8	33.26	33.15	-6	10,118	-0.06%
2020/10/30	0	0.00	3	33.95	33.95	-3	10,102	-0.03%
2020/10/29	0	0.00	1	34.45	34.30	-1	10,056	-0.01%
2020/10/27	0	0.00	8	34.53	35.35	-8	9,929	-0.08%
2020/10/26	1	33.35	1	33.50	33.55	0	9,628	0.00%
2020/10/23	1	33.75	2	33.93	33.75	-1	9,552	-0.01%
2020/10/22	1	34.30	8	34.02	33.85	-7	9,557	-0.07%
2020/10/21	1	33.75	5	33.69	33.75	-4	9,440	-0.04%
2020/10/20	2	33.10	3	33.57	33.60	-1	9,399	-0.01%
2020/10/19	8	32.78	7	32.50	32.50	1	9,368	0.01%
2020/10/16	9	33.22	4	32.79	32.80	5	9,357	0.05%
2020/10/15	6	33.10	1	33.20	33.20	5	9,340	0.05%
2020/10/14	7	34.35	13	33.62	33.20	-6	9,348	-0.06%
2020/10/13	24	34.14	15	34.27	34.50	9	9,174	0.10%
2020/10/12	9	33.38	8	33.31	33.50	1	8,973	0.01%
2020/10/08	6	32.28	10	31.92	31.75	-4	8,852	-0.05%
2020/10/07	6	32.00	6	32.25	32.25	0	8,838	0.00%
2020/10/06	0	0.00	3	32.45	32.50	-3	8,827	-0.03%
2020/10/05	1	31.85	6	31.90	32.10	-5	8,814	-0.06%
2020/09/30	12	31.99	11	31.70	31.55	1	8,814	0.01%
2020/09/29	12	32.07	12	32.46	32.55	0	8,758	0.00%
2020/09/28	22	31.63	20	31.85	31.80	2	8,634	0.02%
2020/09/25	3	31.22	2	31.45	31.60	1	8,596	0.01%
2020/09/24	59	31.15	43	31.56	30.45	16	8,511	0.19%
2020/09/23	3	31.13	0	0.00	31.15	3	8,369	0.04%
2020/09/22	2	32.10	1	32.15	31.90	1	8,273	0.01%
2020/09/21	1	32.95	3	32.88	33.10	-2	8,144	-0.02%
2020/09/18	0	0.00	3	32.87	32.90	-3	8,049	-0.04%
2020/09/17	32	31.35	49	31.67	31.75	-17	7,804	-0.22%
2020/09/16	107	29.97	133	30.52	31.55	-26	7,580	-0.34%	大買/大賣/
2020/09/15	0	0.00	1	29.85	30.00	-1	7,301	-0.01%
2020/09/14	3	29.05	2	29.35	29.00	1	7,211	0.01%
2020/09/11	4	28.51	6	28.28	28.50	-2	7,118	-0.03%
2020/09/10	7	29.56	29	29.78	29.00	-22	7,058	-0.31%
2020/09/09	22	29.55	0	0.00	29.65	22	6,999	0.31%
2020/09/08	1	29.10	13	29.17	29.15	-12	6,915	-0.17%
2020/09/07	3	28.22	3	28.05	27.90	0	6,728	0.00%
2020/09/04	1	28.00	0	0.00	27.80	1	6,666	0.02%
2020/09/03	12	28.27	18	28.53	28.70	-6	6,678	-0.09%
2020/09/02	17	28.57	4	29.15	28.45	13	6,571	0.20%
2020/09/01	7	29.47	4	30.15	29.50	3	6,390	0.05%
2020/08/31	5	28.26	6	29.38	30.30	-1	6,145	-0.02%
2020/08/28	13	27.36	41	27.43	27.55	-28	5,720	-0.49%
2020/08/27	24	26.38	1	26.80	26.30	23	5,580	0.41%
2020/08/26	7	27.15	1	26.95	27.10	6	5,487	0.11%
2020/08/25	7	27.44	0	0.00	27.30	7	5,429	0.13%
2020/08/24	1	27.15	0	0.00	27.00	1	5,386	0.02%
2020/08/20	0	0.00	1	27.25	27.50	-1	5,342	-0.02%
2020/08/19	1	28.05	8	26.97	28.00	-7	5,215	-0.13%
2020/08/18	1	26.45	1	26.70	26.45	0	5,110	0.00%
2020/08/17	1	26.50	11	26.34	26.50	-10	5,168	-0.19%
2020/08/14	2	26.15	8	26.06	26.35	-6	5,275	-0.11%
2020/08/13	1	25.65	25.1	25.66	25.55	-24.1	5,249	-0.46%
2020/08/12	1	25.45	2.3	25.82	25.40	-1.3	5,257	-0.03%
2020/08/11	0	0.00	1	25.00	25.15	-1	5,099	-0.02%
2020/08/10	1	23.85	0	0.00	23.90	1	4,954	0.02%
2020/08/07	0	0.00	16	24.05	24.15	-16	4,961	-0.32%
2020/08/06	13	23.40	0	0.00	23.55	13	4,927	0.26%
2020/07/31	1	23.15	0	0.00	23.20	1	5,088	0.02%
2020/07/29	6	23.17	0	0.00	23.15	6	5,083	0.12%
2020/07/28	2	23.48	0	0.00	23.10	2	5,093	0.04%
2020/07/27	1	23.70	5	23.80	23.60	-4	5,082	-0.08%
2020/07/24	3	23.65	0	0.00	23.60	3	5,059	0.06%
2020/07/23	1	23.80	0	0.00	23.80	1	5,049	0.02%
2020/07/21	2	23.65	0	0.00	23.90	2	4,952	0.04%
2020/07/20	1	23.40	57	23.89	23.95	-56	4,914	-1.14%
2020/07/15	0	0.00	11	23.85	23.80	-11	4,837	-0.23%
2020/07/14	5	23.20	0	0.00	23.25	5	4,784	0.10%
2020/07/13	4	23.63	40	23.69	23.70	-36	4,766	-0.76%
2020/07/10	0	0.00	12	23.45	23.35	-12	4,775	-0.25%
2020/07/09	5	23.26	0	0.00	23.05	5	4,699	0.11%
2020/07/08	0	0.00	1	23.30	23.20	-1	4,670	-0.02%
2020/07/07	25	22.99	0	0.00	22.95	25	4,674	0.53%
2020/07/06	4	22.95	0	0.00	23.00	4	4,713	0.08%
2020/07/02	0	0.00	21	23.88	23.85	-21	4,572	-0.46%
2020/07/01	0	23.65	1	23.55	23.65	-1	4,583	-0.02%
2020/06/29	0	0.00	26	23.20	23.15	-26	4,584	-0.57%
2020/06/24	7	23.51	0	0.00	23.50	7	4,588	0.15%
2020/06/22	5	23.79	1	23.65	23.70	4	4,710	0.08%
2020/06/19	12	24.10	1	24.35	23.65	11	4,700	0.23%
2020/06/18	2	24.03	21	24.10	24.00	-19	4,723	-0.40%
2020/06/17	0	0.00	1.5	24.03	23.75	-1.5	4,736	-0.03%
2020/06/16	2	23.08	0	0.00	23.85	2	4,805	0.04%
2020/06/15	20	22.75	100	23.10	22.90	-80	4,918	-1.63%
2020/06/12	4	22.15	1	22.46	22.70	3	4,931	0.06%
2020/06/11	11	22.57	0	0.00	22.50	11	4,997	0.22%
2020/06/10	12	22.79	108	22.76	22.75	-96	5,048	-1.90%	大賣/
2020/06/09	17	23.78	0	0.00	23.70	17	5,193	0.33%
2020/06/08	10	23.73	0	0.00	23.95	10	5,294	0.19%
2020/06/04	2	23.73	0	0.00	23.60	2	5,545	0.04%
2020/06/01	0	0.00	2	23.90	23.95	-2	5,810	-0.03%
2020/05/28	1	24.00	2	24.30	23.85	-1	6,106	-0.02%
2020/05/27	8	23.91	1	23.90	23.90	7	6,201	0.11%
2020/05/26	1	23.95	0	0.00	23.90	1	6,571	0.02%
2020/05/25	11	23.76	8	23.55	23.45	3	7,089	0.04%
2020/05/22	0	0.00	11	24.19	24.05	-11	7,214	-0.15%
2020/05/21	95	23.98	23	24.29	24.30	72	7,427	0.97%
2020/05/20	28	23.67	25	23.92	23.55	3	7,367	0.04%
2020/05/19	31	23.58	2	23.70	23.60	29	7,336	0.40%
2020/05/18	21	22.84	28	22.88	23.10	-7	7,175	-0.10%
2020/05/15	20	21.72	1	22.30	22.20	19	7,007	0.27%
2020/05/14	39	21.73	0	0.00	21.50	39	6,955	0.56%
2020/05/13	11	22.09	15	22.15	21.90	-4	6,894	-0.06%
2020/05/12	0	0.00	21	22.07	22.40	-21	6,806	-0.31%
2020/05/11	0	0.00	6	21.05	21.10	-6	6,543	-0.09%
2020/05/07	10	21.00	0	0.00	21.10	10	6,650	0.15%
2020/05/05	14	20.90	0	0.00	20.95	14	6,789	0.21%
2020/05/04	1	20.90	0	0.00	20.80	1	6,791	0.01%
2020/04/28	1	21.00	0	0.00	21.00	1	6,732	0.01%
2020/04/23	3	20.30	0	0.00	20.60	3	6,759	0.04%
2020/04/22	0	0.00	15	20.30	20.30	-15	6,754	-0.22%
2020/04/21	5	20.45	0	0.00	20.35	5	6,773	0.07%
2020/04/20	1	21.00	0	0.00	21.00	1	6,744	0.01%
2020/04/17	2	21.15	0	0.00	21.00	2	6,723	0.03%
2020/04/16	4	21.30	0	0.00	21.15	4	6,759	0.06%
2020/04/15	4	21.20	0	0.00	21.45	4	6,723	0.06%
2020/04/14	0	0.00	10	20.70	20.85	-10	6,657	-0.15%
2020/04/13	15	20.75	0	0.00	20.60	15	6,647	0.23%
2020/04/09	0	21.30	6	21.09	21.10	-6	6,605	-0.09%
2020/04/08	0	0.00	12	20.77	20.85	-12	6,563	-0.18%
2020/04/07	3	20.35	0.1	20.95	20.30	2.9	6,514	0.04%
2020/04/06	9	20.17	0	0.00	20.40	9	6,489	0.14%
2020/04/01	13	20.48	0	0.00	20.50	13	6,454	0.20%
2020/03/31	6	20.53	0	0.00	20.55	6	6,481	0.09%
2020/03/30	0	0.00	120	20.17	20.50	-120	6,439	-1.86%	大賣/鉅額交易
2020/03/26	10	20.75	0	0.00	20.75	10	6,303	0.16%
2020/03/25	2	20.00	1	20.30	20.35	1	6,194	0.02%
2020/03/24	50	19.70	0	0.00	19.45	50	6,102	0.82%
2020/03/23	0	0.00	3	18.98	19.05	-3	6,000	-0.05%
2020/03/20	5	18.47	15	18.28	18.35	-10	5,913	-0.17%
2020/03/19	84	17.58	7	18.20	17.55	77	5,777	1.33%
2020/03/18	14	20.37	9	20.07	19.45	5	5,544	0.09%
2020/03/17	19	20.43	20	20.59	20.35	-1	5,438	-0.02%
2020/03/16	39	21.29	2	21.50	21.00	37	5,330	0.69%
2020/03/13	72	20.48	53	20.89	21.30	19	5,237	0.36%
2020/03/12	156	22.03	160	22.19	22.50	-4	4,960	-0.08%	大買/大賣/
2020/03/11	70	23.03	72	23.08	23.00	-2	4,821	-0.04%
2020/03/10	105	22.17	109	22.38	22.70	-4	4,707	-0.08%	大買/大賣/
2020/03/09	6	22.54	4	22.65	22.10	2	4,538	0.04%
2020/03/06	52	23.46	59	23.26	23.20	-7	4,361	-0.16%
2020/03/05	4	23.35	5	23.45	23.50	-1	4,286	-0.02%
2020/03/04	11	23.87	0	0.00	23.75	11	4,154	0.26%
2020/03/03	10	24.27	20	24.48	24.20	-10	4,018	-0.25%
2020/03/02	4	23.11	136	23.39	23.35	-132	3,790	-3.48%	大賣/鉅額交易
2020/02/27	77	24.32	32	24.69	23.65	45	3,649	1.23%
2020/02/26	82	23.93	120	24.16	23.65	-38	3,278	-1.16%	大賣/
2020/02/25	209	23.05	66	22.72	22.60	143	2,676	5.34%	大買/鉅額交易
2020/02/24	22	22.80	72	22.55	23.00	-50	2,438	-2.05%
2020/02/21	30	21.55	129	21.50	21.65	-99	2,096	-4.72%	大賣/
2020/02/20	2	21.05	43	21.08	21.00	-41	1,950	-2.10%
2020/02/19	1	20.65	0	0.00	20.60	1	1,856	0.05%
2020/02/18	2	20.50	0	0.00	20.50	2	1,884	0.11%
2020/02/17	0	0.00	10	20.49	20.50	-10	1,955	-0.51%
2020/02/14	1	20.30	1	20.20	20.30	0	1,909	0.00%
2020/02/11	5	20.00	0	0.00	20.05	5	1,862	0.27%
2020/02/10	117	20.33	3	20.22	20.25	114	1,832	6.22%	大買/鉅額交易
2020/02/07	3	20.25	207	20.64	20.80	-204	1,732	-11.78%	大賣/鉅額交易
2020/02/06	2	19.85	5	19.90	20.00	-3	1,578	-0.19%
2020/02/05	0	0.00	1	19.70	19.65	-1	1,561	-0.06%
2020/02/04	0	0.00	1	19.65	19.65	-1	1,548	-0.06%
2020/02/03	0	0.00	23	19.41	19.55	-23	1,540	-1.49%
2020/01/31	0	0.00	2	19.75	19.70	-2	1,511	-0.13%
2020/01/30	6	19.20	10	19.69	19.55	-4	1,495	-0.27%
2020/01/20	0	0.00	18	20.45	20.45	-18	1,464	-1.23%
2020/01/17	0	0.00	16	20.25	20.20	-16	1,426	-1.12%
2020/01/16	0	0.00	4	20.14	20.20	-4	1,404	-0.28%
2020/01/14	0	0.00	5	19.80	19.75	-5	1,333	-0.37%
2020/01/13	0	0.00	2	19.80	19.75	-2	1,343	-0.15%
2020/01/09	0	0.00	4	19.25	19.20	-4	1,290	-0.31%
2020/01/07	0	0.00	1	19.30	19.35	-1	1,304	-0.08%
2020/01/06	5	19.20	0	0.00	19.20	5	1,326	0.38%
2020/01/03	0	0.00	1	19.35	19.40	-1	1,345	-0.07%
2020/01/02	0	0.00	1	19.30	19.45	-1	1,339	-0.07%
2019/12/17	5	18.75	0	0.00	18.85	5	1,191	0.42%
2019/12/13	0	0.00	1	18.95	19.00	-1	1,151	-0.09%
2019/12/05	6	18.60	0	0.00	18.60	6	1,186	0.51%
2019/12/04	3	18.65	0	0.00	18.75	3	1,168	0.26%
2019/12/02	0	0.00	6	18.75	18.70	-6	1,164	-0.52%
2019/11/28	1	18.85	0	0.00	18.85	1	1,153	0.09%
2019/11/25	3	19.20	2	19.20	19.20	1	1,088	0.09%
2019/11/15	5	19.05	5	18.96	18.85	0	1,048	0.00%
2019/11/14	14	18.73	31	18.51	18.80	-17	997	-1.70%
2019/11/12	0	0.00	1	18.20	18.25	-1	934	-0.11%
2019/11/05	6	18.35	5	18.30	18.35	1	936	0.11%
2019/11/04	6	18.15	0	0.00	18.25	6	953	0.63%
2019/10/30	10	18.10	0	0.00	18.20	10	1,007	0.99%
2019/10/28	6	18.30	0	0.00	18.15	6	1,018	0.59%
2019/10/24	5	18.05	0	0.00	18.10	5	1,024	0.49%
2019/10/23	3	18.00	0	0.00	18.00	3	1,033	0.29%
2019/10/22	0	0.00	3	18.00	18.00	-3	1,038	-0.29%
2019/10/21	26	17.87	1	17.95	17.95	25	1,057	2.36%
2019/10/17	7	18.32	0	0.00	18.45	7	1,013	0.69%
2019/10/09	1	18.15	0	0.00	17.65	1	1,052	0.10%
2019/10/07	7	17.90	0	0.00	17.90	7	1,060	0.66%
2019/10/04	1	17.90	0	0.00	17.85	1	1,116	0.09%
2019/10/03	2	18.00	0	0.00	18.00	2	1,157	0.17%
2019/09/27	7	18.00	0	0.00	17.85	7	1,212	0.58%
2019/09/24	4	18.15	0	0.00	18.10	4	1,283	0.31%
2019/09/11	0	18.20	0	0.00	18.10	0	1,508	0.00%
2019/09/09	7	18.21	0	0.00	18.30	7	1,527	0.46%
2019/09/05	3	17.80	0	0.00	17.85	3	1,510	0.20%
2019/09/04	1	17.70	0	0.00	17.85	1	1,510	0.07%
2019/09/02	1	17.70	0	0.00	17.75	1	1,528	0.07%
2019/08/30	1	17.50	0	0.00	17.55	1	1,526	0.07%
2019/08/29	5	17.40	0	0.00	17.40	5	1,525	0.33%
2019/08/27	1	17.50	0	0.00	17.40	1	1,527	0.07%
2019/08/26	1	17.45	6	17.55	17.50	-5	1,523	-0.33%
2019/08/23	1	17.70	0	0.00	17.65	1	1,534	0.07%
2019/08/21	7	17.69	0	0.00	17.70	7	1,555	0.45%
2019/08/16	6	17.65	0	0.00	17.65	6	1,551	0.39%
2019/08/15	0	0.00	6	17.85	17.80	-6	1,545	-0.39%
2019/08/14	5	18.10	0	0.00	18.00	5	1,546	0.32%
2019/08/13	1.3	18.24	5	18.30	18.15	-3.7	1,554	-0.24%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/06	10	18.00	0	0.00	18.05	10	1,586	0.63%
2019/08/02	0	0.00	2	18.40	18.45	-2	1,580	-0.13%
2019/07/24	5	19.10	0	0.00	19.05	5	1,641	0.30%
2019/07/22	10	19.13	0	0.00	19.10	10	1,642	0.61%
2019/07/19	5	19.14	0	0.00	19.10	5	1,642	0.30%
2019/07/15	3	19.28	0	0.00	19.20	3	1,662	0.18%
2019/07/10	0	0.00	10	20.50	20.60	-10	1,691	-0.59%
2019/07/04	5	20.50	0	0.00	20.50	5	1,857	0.27%
2019/07/03	2	20.45	10	20.50	20.40	-8	1,897	-0.42%
2019/07/01	0	0.00	5	20.20	20.25	-5	1,951	-0.26%
2019/06/27	2	20.40	0	0.00	20.40	2	1,942	0.10%
2019/06/25	1	20.70	0	0.00	20.75	1	1,973	0.05%
2019/06/24	0	0.00	6	20.75	20.75	-6	1,970	-0.30%
2019/06/20	0	0.00	3	20.42	20.50	-3	1,945	-0.15%
2019/06/19	2	20.05	2	20.10	20.20	0	1,950	0.00%
2019/06/18	1	19.85	2	19.85	19.90	-1	1,940	-0.05%
2019/06/13	2	19.50	0	0.00	19.45	2	1,941	0.10%
2019/06/03	0	19.45	0	0.00	19.35	0	2,016	0.00%
2019/05/31	2	19.43	0	0.00	19.40	2	2,038	0.10%
2019/05/28	6	19.40	2	19.45	19.30	4	2,030	0.20%
2019/05/27	2	19.25	0	0.00	19.40	2	2,028	0.10%
2019/05/24	2	19.30	0	0.00	19.35	2	2,043	0.10%
2019/05/22	6	19.35	0	0.00	19.40	6	2,078	0.29%
2019/05/20	6	19.35	0	0.00	19.35	6	2,120	0.28%
2019/05/16	8	19.40	0	0.00	19.30	8	2,223	0.36%
2019/05/15	1	19.40	0	0.00	19.25	1	2,257	0.04%
2019/05/13	8	19.25	2	19.30	19.20	6	2,303	0.26%
2019/05/10	4	19.36	0	0.00	19.35	4	2,323	0.17%
2019/04/30	5	19.80	0	0.00	19.75	5	2,259	0.22%
2019/04/29	1	19.80	0	0.00	19.80	1	2,247	0.04%
2019/04/26	5	19.87	0	0.00	19.85	5	2,246	0.22%
2019/04/25	0	0.00	1	20.10	20.10	-1	2,251	-0.04%
2019/04/24	1	20.00	0	0.00	19.90	1	2,248	0.04%
2019/04/19	10	19.93	0	0.00	19.90	10	2,210	0.45%
2019/04/18	1	20.25	0	0.00	19.85	1	2,209	0.05%
2019/04/17	20	20.39	0	0.00	20.40	20	2,166	0.92%
2019/04/16	10	20.55	3	20.70	20.45	7	2,147	0.33%
2019/04/15	1	20.60	0	0.00	20.60	1	2,141	0.05%
2019/04/12	11	20.57	0	0.00	20.55	11	2,121	0.52%
2019/04/11	0	21.10	10	21.10	21.00	-10	2,074	-0.48%
2019/04/10	1	21.20	0	0.00	21.35	1	2,041	0.05%
2019/04/09	30	21.00	5	21.25	20.80	25	1,892	1.32%
2019/04/08	1	21.15	0	0.00	21.20	1	1,847	0.05%
2019/03/28	0	0.00	4	20.30	20.20	-4	1,771	-0.23%
2019/03/22	4	20.80	0	0.00	20.90	4	1,782	0.22%
2019/03/21	5	20.65	0	0.00	20.65	5	1,736	0.29%
2019/03/12	0	0.00	15	20.37	20.25	-15	1,722	-0.87%
2019/03/11	5	20.00	20	20.00	20.30	-15	1,735	-0.86%
2019/03/05	2	20.30	0	0.00	20.20	2	1,801	0.11%
2019/03/04	0	20.20	0	0.00	20.25	0	1,799	0.00%
2019/02/26	10	20.40	36	20.35	20.30	-26	1,846	-1.41%
2019/02/25	0	0.00	14	20.35	20.35	-14	1,851	-0.76%
2019/02/22	0	0.00	8	20.25	20.20	-8	1,858	-0.43%
2019/02/21	2	20.10	0	0.00	20.15	2	1,874	0.11%
2019/02/15	15	19.92	134	20.00	20.15	-119	1,862	-6.39%	大賣/鉅額交易
2019/02/14	134	19.75	0	0.00	19.70	134	1,821	7.36%	大買/鉅額交易
2019/02/11	26	19.34	0	0.00	19.30	26	1,832	1.42%
2019/01/30	22	19.50	0	0.00	19.45	22	1,906	1.15%
2019/01/29	13	19.28	0	0.00	19.40	13	1,913	0.68%
2019/01/25	12	19.10	0	0.00	19.10	12	1,980	0.61%
2019/01/24	1	19.05	0	0.00	19.05	1	2,046	0.05%
2019/01/22	10	19.05	0	0.00	19.10	10	2,252	0.44%
2019/01/21	8	18.99	0	0.00	19.10	8	2,296	0.35%
2019/01/17	16	19.01	0	0.00	18.95	16	2,478	0.65%
2019/01/04	0	0.00	5	18.80	18.80	-5	2,963	-0.17%
2019/01/03	0	0.00	2	18.85	18.85	-2	3,042	-0.07%
2019/01/02	0	0.00	2	18.65	18.80	-2	3,068	-0.07%
2018/12/28	0	0.00	1	18.85	18.65	-1	3,145	-0.03%
2018/12/27	1	18.90	3	18.75	19.00	-2	3,264	-0.06%
2018/12/26	2	18.80	1	18.85	18.60	1	3,334	0.03%
2018/12/25	0	0.00	1	18.90	19.00	-1	3,366	-0.03%
2018/12/24	2	19.15	1	19.10	19.20	1	3,420	0.03%
2018/12/22	2	18.85	0	0.00	18.90	2	3,474	0.06%
2018/12/21	17	18.92	0	0.00	18.85	17	3,644	0.47%
2018/12/18	2	19.70	0	0.00	19.65	2	3,907	0.05%
2018/12/13	0	0.00	2	20.25	20.40	-2	4,190	-0.05%
2018/12/12	13	20.24	3	20.25	20.25	10	4,329	0.23%
2018/12/04	35	21.55	0	0.00	21.40	35	5,528	0.63%
2018/12/03	1	21.65	1	21.70	21.65	0	5,889	0.00%
2018/11/28	3	21.10	0	0.00	21.25	3	5,963	0.05%
2018/11/27	5	21.25	0	0.00	21.25	5	6,035	0.08%
2018/11/26	1	21.35	5	21.35	21.35	-4	6,105	-0.07%
2018/11/22	11	21.01	1	20.95	20.90	10	6,316	0.16%
2018/11/21	6	20.97	0	0.00	21.00	6	6,442	0.09%
2018/11/20	34	21.30	0	0.00	21.20	34	6,600	0.52%
2018/11/19	0	0.00	2	21.63	21.60	-2	6,896	-0.03%
2018/11/16	2	21.35	1	21.35	21.35	1	7,278	0.01%
2018/11/15	2	21.15	5	21.35	21.20	-3	7,571	-0.04%
2018/11/13	23	21.01	7	21.30	21.30	16	7,792	0.21%
2018/11/12	5	21.35	19	21.40	21.35	-14	7,946	-0.18%
2018/11/09	2	21.20	0	0.00	21.20	2	8,196	0.02%
2018/11/06	4	20.05	0	0.00	20.40	4	8,371	0.05%
2018/11/05	2	20.00	0	0.00	20.00	2	8,482	0.02%
2018/11/02	17	20.44	0	0.00	20.50	17	8,470	0.20%
2018/11/01	1	19.80	20	19.80	20.25	-19	8,436	-0.23%
2018/10/31	0	0.00	1	19.75	19.75	-1	8,368	-0.01%
2018/10/30	20	19.65	0	0.00	19.75	20	8,273	0.24%
2018/10/29	20	19.50	20	19.95	20.15	0	8,177	0.00%
2018/10/26	10	19.45	10	19.95	20.10	0	8,136	0.00%
2018/10/25	0	0.00	20	19.90	20.05	-20	8,059	-0.25%
2018/10/24	0	0.00	1	20.25	20.45	-1	7,970	-0.01%
2018/10/22	20	20.60	0	0.00	20.80	20	7,967	0.25%
2018/10/18	2	20.50	0	0.00	20.55	2	7,876	0.03%
2018/10/17	9	21.13	0	0.00	21.00	9	7,802	0.12%
2018/10/15	6	21.89	0	0.00	22.00	6	7,678	0.08%
2018/10/12	0	0.00	11	21.20	21.60	-11	7,583	-0.15%
2018/10/11	6	21.05	0	0.00	21.05	6	7,437	0.08%
2018/10/08	0	0.00	2	23.08	23.00	-2	7,322	-0.03%
2018/10/05	0	0.00	13	23.43	23.00	-13	7,242	-0.18%
2018/10/04	1	23.50	5	23.55	24.10	-4	7,126	-0.06%
2018/10/03	0	0.00	4	23.75	23.75	-4	7,062	-0.06%
2018/10/02	0	0.00	10	23.98	23.95	-10	7,033	-0.14%
2018/10/01	54	24.35	0	0.00	24.40	54	7,001	0.77%
2018/09/28	6	25.10	5	24.92	24.60	1	6,963	0.01%
2018/09/27	18	24.99	2	25.25	25.30	16	6,795	0.24%
2018/09/26	11	24.43	2	24.40	24.80	9	6,650	0.14%
2018/09/25	0	0.00	5	23.75	23.55	-5	6,526	-0.08%
2018/09/21	0	0.00	5	24.18	24.05	-5	6,454	-0.08%
2018/09/20	0	0.00	3	23.98	23.80	-3	6,333	-0.05%
2018/09/19	0	0.00	51	24.65	24.65	-51	6,195	-0.82%
2018/09/18	5	24.99	9	24.71	24.65	-4	6,141	-0.07%
2018/09/14	0	0.00	5	24.66	25.00	-5	5,859	-0.09%
2018/09/13	0	0.00	2	23.70	23.75	-2	5,568	-0.04%
2018/09/12	6	23.31	7	23.34	23.30	-1	5,400	-0.02%
2018/09/11	53	22.32	2	22.30	22.75	51	5,158	0.99%
2018/09/10	4	21.38	5	21.99	22.40	-1	5,014	-0.02%
2018/09/07	9	21.91	1	21.95	21.80	8	4,829	0.17%
2018/09/06	0	0.00	2	21.60	21.75	-2	4,504	-0.04%
2018/09/04	0	0.00	1	21.45	21.35	-1	4,411	-0.02%
2018/09/03	1	21.45	0	0.00	21.15	1	4,391	0.02%
2018/08/31	0	0.00	1	21.45	21.45	-1	4,320	-0.02%
2018/08/29	0	0.00	25	21.83	21.95	-25	4,235	-0.59%
2018/08/28	0	0.00	2	21.45	21.35	-2	4,138	-0.05%
2018/08/27	0	0.00	3	21.77	21.50	-3	4,155	-0.07%
2018/08/24	0	0.00	59	21.51	21.75	-59	4,019	-1.47%
2018/08/23	4	21.35	27	21.41	21.65	-23	3,728	-0.62%
2018/08/22	11	20.76	6	20.49	20.65	5	3,364	0.15%
2018/08/21	1	19.55	15	19.49	19.80	-14	3,080	-0.45%
2018/08/20	1	19.00	0	0.00	19.10	1	2,905	0.03%
2018/08/17	5	19.10	11	19.19	19.05	-6	2,850	-0.21%
2018/08/16	65	18.91	10	19.17	18.80	55	2,680	2.05%
2018/08/15	0	0.00	21	18.38	18.55	-21	2,430	-0.86%
2018/08/14	0	0.00	14	18.06	18.10	-14	2,268	-0.62%
2018/08/13	18	18.07	20	17.92	18.00	-2	2,271	-0.09%
2018/08/10	0	0.00	4	17.95	17.85	-4	2,203	-0.18%
2018/08/09	0	0.00	4	17.43	17.30	-4	2,187	-0.18%
2018/08/08	12	17.35	1	17.35	17.35	11	2,194	0.50%
2018/08/07	10	17.15	5	17.15	17.20	5	2,221	0.23%
2018/08/06	0	0.00	1	17.20	17.20	-1	2,273	-0.04%
2018/08/02	5	17.20	0	0.00	17.10	5	2,506	0.20%
2018/08/01	0	0.00	3	17.25	17.20	-3	2,544	-0.12%
2018/07/31	5	17.25	6	17.20	17.25	-1	2,649	-0.04%
2018/07/30	13	17.08	10	17.05	17.10	3	2,655	0.11%
2018/07/27	0	0.00	1	16.85	16.85	-1	2,614	-0.04%
2018/07/24	5	16.65	0	0.00	16.75	5	2,773	0.18%
2018/07/12	2	16.50	0	0.00	16.75	2	2,866	0.07%
2018/07/11	11	17.04	0	0.00	17.10	11	2,856	0.39%
2018/07/10	0	0.00	25	17.25	17.15	-25	2,842	-0.88%
2018/07/09	0	0.00	2	17.30	17.20	-2	2,828	-0.07%
2018/07/05	0	0.00	1	17.00	16.90	-1	2,907	-0.03%
2018/07/04	0	0.00	5	16.90	17.05	-5	2,986	-0.17%
2018/07/03	10	17.10	0	0.00	16.95	10	2,992	0.33%
2018/07/02	10	17.08	0	0.00	17.20	10	2,982	0.34%
2018/06/29	11	17.00	0	0.00	17.15	11	2,974	0.37%
2018/06/27	0	0.00	2	17.00	17.05	-2	2,979	-0.07%
2018/06/25	2	16.80	0	0.00	16.80	2	2,951	0.07%
2018/06/19	2	17.40	0	0.00	17.15	2	2,958	0.07%
2018/06/15	0	0.00	2	17.55	17.50	-2	2,911	-0.07%
2018/06/14	2	17.35	0	0.00	17.35	2	2,904	0.07%
2018/06/13	0	0.00	20	17.90	17.85	-20	2,853	-0.70%
2018/06/12	0	0.00	20	17.93	17.95	-20	2,846	-0.70%
2018/06/11	0	0.00	2	17.90	18.00	-2	2,838	-0.07%
2018/06/06	2	18.05	0	0.00	18.05	2	2,823	0.07%
2018/06/04	0	0.00	6	18.31	18.50	-6	2,726	-0.22%
2018/06/01	0	0.00	1	17.90	17.95	-1	2,590	-0.04%
2018/05/31	0	0.00	3	17.65	17.85	-3	2,572	-0.12%
2018/05/28	0	17.70	0	0.00	17.70	0	2,638	0.00%
2018/05/21	2	17.70	0	0.00	17.65	2	3,079	0.06%
2018/05/17	0	0.00	3	18.03	18.00	-3	3,002	-0.10%
2018/05/16	0	0.00	1	17.65	17.70	-1	2,879	-0.03%
2018/05/15	0	0.00	2	17.55	17.55	-2	2,874	-0.07%
2018/05/14	0	0.00	11	17.60	17.55	-11	2,901	-0.38%
2018/05/11	4	17.85	0	0.00	17.65	4	2,876	0.14%
2018/05/10	0	0.00	1	17.40	17.45	-1	2,713	-0.04%
2018/05/07	0	0.00	2	17.15	17.15	-2	2,574	-0.08%
2018/05/03	3	17.10	1	17.15	17.15	2	2,539	0.08%
2018/05/02	0	0.00	1	17.05	17.10	-1	2,516	-0.04%
2018/04/30	0	0.00	5	16.80	16.85	-5	2,460	-0.20%
2018/04/27	0	0.00	5	16.60	16.65	-5	2,456	-0.20%
2018/04/26	0	0.00	2	16.30	16.25	-2	2,489	-0.08%
2018/04/25	0	0.00	2	16.30	16.30	-2	2,537	-0.08%
2018/04/24	0	0.00	3	16.35	16.40	-3	2,673	-0.11%
2018/04/19	0	0.00	1	16.45	16.45	-1	3,040	-0.03%
2018/04/18	5	16.40	1	16.35	16.45	4	3,093	0.13%
2018/04/13	0	0.00	1	16.75	16.80	-1	3,167	-0.03%
2018/04/12	0	0.00	6	16.83	16.85	-6	3,198	-0.19%
2018/04/10	1	16.60	2	16.60	16.70	-1	3,115	-0.03%
2018/04/09	0	0.00	1	16.25	16.30	-1	3,063	-0.03%
2018/04/03	0	0.00	1	16.30	16.30	-1	3,068	-0.03%
2018/03/27	1	16.25	3	16.20	16.15	-2	3,246	-0.06%
2018/03/23	1	16.10	5	16.13	16.10	-4	3,309	-0.12%
2018/03/21	0	0.00	2	16.53	16.50	-2	3,313	-0.06%
2018/03/20	1	16.55	0	0.00	16.55	1	3,331	0.03%
2018/03/16	2	16.80	0	0.00	16.80	2	3,365	0.06%
2018/03/13	0	0.00	1	17.05	16.95	-1	3,410	-0.03%
2018/03/12	0	0.00	2	17.00	16.95	-2	3,411	-0.06%
2018/03/09	3	16.85	0	0.00	16.70	3	3,495	0.09%
2018/03/07	1	16.75	0	0.00	16.70	1	3,615	0.03%
2018/03/06	1	16.65	0	0.00	16.60	1	3,631	0.03%
2018/03/05	3	16.97	0	0.00	16.80	3	3,624	0.08%
2018/03/01	1	17.10	0	0.00	17.10	1	3,570	0.03%
2018/02/27	3	17.18	7	16.99	16.90	-4	3,498	-0.11%
2018/02/26	14	17.45	2	17.65	17.30	12	3,399	0.35%
2018/02/23	0	0.00	1	16.00	16.30	-1	3,079	-0.03%
2018/02/22	1	15.50	0	0.00	15.60	1	3,074	0.03%
2018/02/08	2	15.50	0	0.00	15.55	2	3,174	0.06%
2018/02/06	3	15.93	4	15.50	15.40	-1	3,239	-0.03%
2018/02/05	0	0.00	1	16.25	16.20	-1	3,191	-0.03%
2018/01/31	0	0.00	1	15.95	15.90	-1	3,223	-0.03%
2018/01/29	0	0.00	1	16.30	16.30	-1	3,281	-0.03%
2018/01/22	3	16.50	0	0.00	16.40	3	3,323	0.09%
2018/01/19	1	16.60	15	16.62	16.60	-14	3,287	-0.43%
2018/01/18	5	16.91	0	0.00	16.80	5	3,254	0.15%
2018/01/17	38	17.53	6	17.68	17.20	32	3,139	1.02%
2018/01/15	0	0.00	1	16.55	16.55	-1	2,906	-0.03%
2018/01/12	0	0.00	5	16.55	16.55	-5	2,973	-0.17%
2018/01/08	3	16.50	1	16.70	16.35	2	3,060	0.07%
2018/01/05	0	0.00	1	16.55	16.60	-1	3,075	-0.03%