永崴投控 (3712)-台新-左楠券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
44.95
漲跌
▲1.00
漲幅
+2.28%
成交量
2,607張
產業
上市電腦週邊類股
161人加入追蹤

立即追蹤
本地時間:14:30

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

永崴投控 (3712)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	4	44.96	14	45.02	44.95	-10	4,764	-0.21%
2024/05/16	1	43.25	1	43.75	43.00	0	5,311	0.00%
2024/05/15	13	44.12	5	44.80	43.75	8	5,332	0.15%
2024/05/14	2	44.00	0	0.00	44.05	2	5,392	0.04%
2024/05/13	1	43.40	0	0.00	43.45	1	5,402	0.02%
2024/05/10	0	0.00	1	42.10	42.60	-1	5,433	-0.02%
2024/05/09	2	43.18	0	0.00	42.80	2	5,478	0.04%
2024/05/08	1.4	43.41	0	0.00	43.55	1.4	5,568	0.02%
2024/05/07	0	0.00	4	42.25	42.60	-4	5,579	-0.07%
2024/05/03	2	44.00	0	0.00	43.35	2	5,624	0.04%
2024/05/02	1	44.40	0	0.00	44.25	1	5,698	0.02%
2024/04/26	2	45.03	0	0.00	44.85	2	6,070	0.03%
2024/04/25	1	45.60	0	0.00	45.55	1	6,071	0.02%
2024/04/23	1	44.80	0	0.00	45.50	1	6,130	0.02%
2024/04/22	0	0.00	5	46.00	45.75	-5	6,262	-0.08%
2024/04/19	0	0.00	2	46.93	47.30	-2	6,397	-0.03%
2024/04/18	0.7	49.00	0.3	49.20	48.60	0.5	6,332	0.01%
2024/04/17	2	48.65	3	49.23	49.60	-1	6,315	-0.02%
2024/04/16	12	47.53	2	46.90	46.40	10	6,156	0.16%
2024/04/15	11.3	49.94	12.2	48.47	48.20	-0.9	6,068	-0.01%
2024/04/12	4	46.38	8	45.95	46.55	-4	5,802	-0.07%
2024/04/11	1	45.00	0	0.00	44.10	1	5,677	0.02%
2024/04/10	0	0.00	1	44.00	44.55	-1	5,659	-0.02%
2024/04/09	0	0.00	1	44.25	44.15	-1	5,645	-0.02%
2024/04/08	2	43.45	0	0.00	44.10	2	5,637	0.04%
2024/04/03	1	43.50	0	0.00	43.65	1	5,634	0.02%
2024/04/01	2	43.98	5	43.72	44.00	-3	5,641	-0.05%
2024/03/29	0	0.00	0.5	42.70	42.55	-0.5	5,622	-0.01%
2024/03/28	3	43.72	0	0.00	43.10	3	5,613	0.05%
2024/03/27	4	43.56	0	0.00	43.75	4	5,610	0.07%
2024/03/26	7	44.31	10	44.07	44.05	-3	5,596	-0.05%
2024/03/25	0.7	44.22	3	44.00	43.90	-2.4	5,562	-0.04%
2024/03/22	7	43.20	0	0.00	43.70	7	5,608	0.12%
2024/03/21	3.2	42.58	0	0.00	42.60	3.2	5,653	0.06%
2024/03/13	9	42.23	0	0.00	41.70	9	6,469	0.14%
2024/03/12	1	42.60	0	0.00	42.40	1	6,431	0.02%
2024/03/11	2.1	42.16	0	0.00	42.05	2.1	6,419	0.03%
2024/03/08	2	45.00	10	44.45	43.25	-8	6,396	-0.13%
2024/03/07	0.3	45.71	1	46.00	45.65	-0.7	6,283	-0.01%
2024/03/06	8	46.88	0.2	46.95	46.60	7.8	6,193	0.13%
2024/03/05	2	47.88	7.2	47.40	47.05	-5.2	6,128	-0.09%
2024/03/04	11	48.04	5	47.85	47.80	6	6,043	0.10%
2024/03/01	7.3	48.71	2	48.18	48.65	5.3	5,938	0.09%
2024/02/29	7	47.83	2.3	48.41	49.75	4.8	5,773	0.08%
2024/02/27	6.3	47.24	4	46.85	46.40	2.3	5,482	0.04%
2024/02/26	27	47.32	29.5	48.65	48.35	-2.5	5,260	-0.05%
2024/02/23	4	46.10	0	0.00	45.00	4	4,918	0.08%
2024/02/22	7	45.90	4	45.94	45.80	3	4,763	0.06%
2024/02/21	5	45.98	4	45.99	46.70	1	4,580	0.02%
2024/02/20	15	44.71	3.5	44.57	45.10	11.5	4,286	0.27%
2024/02/19	25	43.28	28.3	44.07	44.20	-3.3	3,896	-0.08%
2024/02/16	1	40.20	0	0.00	40.20	1	3,701	0.03%
2024/02/15	1.3	39.43	0	0.00	39.35	1.3	3,668	0.03%
2024/02/02	0	0.00	1	43.30	42.80	-1	3,586	-0.03%
2024/02/01	4	43.44	2	43.30	43.70	2	3,541	0.06%
2024/01/31	3	43.35	4.6	43.75	43.45	-1.6	3,476	-0.05%
2024/01/30	0	0.00	1.2	41.95	42.20	-1.2	3,371	-0.03%
2024/01/26	3	42.30	0	0.00	42.30	3	3,312	0.09%
2024/01/25	2	43.58	4.3	43.26	42.75	-2.3	3,240	-0.07%
2024/01/24	4	43.16	1	43.60	43.60	3	3,120	0.10%
2024/01/23	1	42.10	22	42.26	42.70	-21	2,953	-0.71%
2024/01/22	42	41.00	34.5	40.98	42.10	7.6	2,800	0.27%
2024/01/19	2	39.35	1	39.15	39.40	1	2,694	0.04%
2024/01/18	0	0.00	1	39.40	39.25	-1	2,662	-0.04%
2024/01/17	1	40.30	0	0.00	39.90	1	2,628	0.04%
2024/01/16	1	42.20	2	40.95	40.85	-1	2,563	-0.04%
2024/01/15	11	40.78	16	41.32	42.70	-5	2,393	-0.21%
2024/01/12	0	0.00	1.3	38.80	38.85	-1.3	2,196	-0.06%
2024/01/11	23	39.52	14	39.02	38.95	9	2,174	0.41%
2024/01/10	1	37.20	0.3	37.35	37.15	0.7	2,106	0.03%
2024/01/09	0	0.00	0.2	37.40	37.60	-0.2	2,101	-0.01%
2024/01/08	0	0.00	0.2	37.65	37.60	-0.2	2,088	-0.01%
2024/01/04	4	37.70	4	36.75	36.75	0	2,077	0.00%
2024/01/03	1	38.35	0	0.00	38.05	1	2,043	0.05%
2024/01/02	1	38.90	1	39.05	38.75	0	2,031	0.00%
2023/12/29	1	38.05	0.2	38.40	38.55	0.8	2,015	0.04%
2023/12/28	4	37.95	0	0.00	37.90	4	2,001	0.20%
2023/12/26	0.3	38.05	0	0.00	38.10	0.3	1,963	0.02%
2023/12/25	0	0.00	2.5	37.74	37.40	-2.5	1,948	-0.13%
2023/12/22	11	38.72	13	38.00	37.80	-2	1,931	-0.10%
2023/12/21	2	38.48	0	0.00	38.55	2	1,922	0.10%
2023/12/20	13.3	38.42	15.3	38.37	38.30	-2	1,904	-0.11%
2023/12/19	8	38.19	0.5	38.25	38.15	7.5	1,875	0.40%
2023/12/18	2	39.85	0	0.00	39.30	2	1,788	0.11%
2023/12/15	2	40.35	15	40.24	40.00	-13	1,677	-0.77%
2023/12/14	13	40.87	8	41.01	40.80	5	1,605	0.31%
2023/12/13	17.5	43.33	17	43.00	42.55	0.5	1,487	0.03%
2023/12/12	20.5	41.71	37.5	42.14	43.45	-17	1,148	-1.48%
2023/12/11	19.3	38.51	45	39.28	39.50	-25.7	759	-3.38%
2023/12/08	25	37.29	9	37.17	37.05	16	640	2.50%
2023/12/06	17.4	37.34	1	36.90	36.90	16.4	602	2.72%
2023/12/05	6	38.08	11	37.76	38.55	-5	553	-0.90%
2023/12/04	4	36.90	0.1	37.00	36.85	3.9	510	0.77%
2023/12/01	14	36.35	0	0.00	36.60	14	499	2.80%
2023/11/30	11	36.17	0	0.00	36.10	11	495	2.22%
2023/11/29	13	36.02	0	0.00	36.05	13	493	2.64%
2023/11/27	1.3	36.02	1	35.55	35.60	0.3	487	0.06%
2023/11/22	1	37.00	0	0.00	37.10	1	450	0.22%
2023/11/21	5	36.89	0	0.00	36.70	5	432	1.16%
2023/11/20	2	36.25	2	36.45	36.45	0	419	0.00%
2023/11/17	0	0.00	2	36.60	36.15	-2	410	-0.49%
2023/11/15	1	35.75	1	35.75	35.50	0	386	0.00%
2023/11/14	0	0.00	2.3	35.58	35.25	-2.3	366	-0.62%
2023/11/13	2.3	34.61	0	0.00	35.20	2.3	351	0.65%
2023/11/08	0	0.00	1	34.35	33.70	-1	341	-0.29%
2023/11/03	0	0.00	1	32.75	32.70	-1	333	-0.30%
2023/10/24	1	31.75	0	0.00	31.85	1	416	0.24%
2023/10/17	0	0.00	1	32.40	32.30	-1	487	-0.20%
2023/10/06	1	33.70	0	0.00	33.65	1	606	0.16%
2023/10/04	1	33.00	0	0.00	32.95	1	623	0.16%
2023/09/26	0	0.00	1	34.20	33.50	-1	757	-0.13%
2023/09/21	0	0.00	1	33.15	33.00	-1	763	-0.13%
2023/09/18	0	0.00	7	33.91	33.80	-7	790	-0.89%
2023/09/12	2	32.20	0	0.00	32.05	2	816	0.24%
2023/09/01	1	32.65	0	0.00	32.60	1	937	0.11%
2023/08/14	0	0.00	1	30.90	31.05	-1	1,251	-0.08%
2023/08/10	1	33.60	0	0.00	32.80	1	1,284	0.08%
2023/08/09	2	33.75	0	0.00	33.65	2	1,362	0.15%
2023/08/08	1	34.70	1	34.40	34.40	0	1,377	0.00%
2023/07/27	0	34.45	0	0.00	34.30	0	2,007	0.00%
2023/07/25	0	0.00	3	34.43	34.75	-3	2,258	-0.13%
2023/07/24	2	35.90	0	0.00	35.90	2	2,271	0.09%
2023/07/21	1	36.60	1	36.45	36.45	0	2,280	0.00%
2023/07/18	1	38.40	1	37.60	37.60	0	2,448	0.00%
2023/07/17	29	37.67	8	38.09	37.90	21	2,505	0.84%
2023/07/14	1	36.50	1	36.30	36.30	0	2,564	0.00%
2023/07/12	0.1	36.45	0	0.00	36.20	0.1	3,123	0.00%
2023/07/04	1	37.20	22	38.35	37.65	-21	3,417	-0.61%
2023/07/03	2	36.05	1	36.25	36.25	1	3,335	0.03%
2023/06/30	8	36.23	0	0.00	36.05	8	3,354	0.24%
2023/06/29	0	35.90	0	0.00	36.00	0	3,365	0.00%
2023/06/20	2	36.20	0	0.00	36.25	2	3,454	0.06%
2023/06/16	8	36.85	0	0.00	36.90	8	3,508	0.23%
2023/06/15	0	0.00	2	36.20	36.40	-2	3,539	-0.06%
2023/06/14	2	36.75	0	0.00	36.40	2	3,553	0.06%
2023/06/12	1	36.40	0	0.00	36.35	1	3,647	0.03%
2023/06/09	3	36.93	0	0.00	36.85	3	3,712	0.08%
2023/06/08	11.2	37.26	0	0.00	37.10	11.2	3,861	0.29%
2023/06/07	2	38.60	2	38.25	38.25	0	4,113	0.00%
2023/06/06	2.3	38.15	0	0.00	38.00	2.3	4,391	0.05%
2023/06/05	2	38.55	2	38.65	38.50	0	4,450	0.00%
2023/06/02	0	0.00	17	38.48	38.30	-17	4,428	-0.38%
2023/06/01	10	37.30	0	0.00	37.25	10	4,359	0.23%
2023/05/31	0.1	37.20	4	37.16	37.15	-4	4,352	-0.09%
2023/05/26	0.4	36.67	1	36.75	36.50	-0.6	4,361	-0.01%
2023/05/25	0.2	37.60	0	0.00	37.30	0.2	4,349	0.00%
2023/05/23	5	37.60	1	38.05	37.80	4	4,331	0.09%
2023/05/22	0	0.00	2	37.50	37.55	-2	4,320	-0.05%
2023/05/19	10.3	36.31	1	36.40	36.05	9.3	4,291	0.22%
2023/05/18	1	36.85	3	36.90	36.70	-2	4,286	-0.05%
2023/05/17	0.1	36.20	0	0.00	35.90	0.1	4,275	0.00%
2023/05/16	3.3	35.88	1	36.30	35.90	2.3	4,263	0.05%
2023/05/15	0.2	36.17	9	35.72	36.15	-8.8	4,241	-0.21%
2023/05/12	2	38.55	7	38.99	38.95	-5	4,206	-0.12%
2023/05/11	4.1	38.87	20	38.94	38.55	-15.9	4,193	-0.38%
2023/05/10	1	39.15	0	0.00	39.30	1	4,162	0.02%
2023/05/09	3	38.87	2	38.55	38.35	1	4,099	0.02%
2023/05/08	2	39.60	3	39.95	39.60	-1	4,043	-0.02%
2023/05/05	16	39.54	6	40.23	39.30	10	4,007	0.25%
2023/05/04	111	40.97	104	40.76	40.75	7	3,934	0.18%	大買/大賣/
2023/05/03	14	40.15	10	40.91	40.95	4	3,808	0.11%
2023/05/02	3	40.58	21	39.96	40.70	-18	3,604	-0.50%
2023/04/28	0	0.00	12	38.04	38.25	-12	3,379	-0.36%
2023/04/25	5	38.02	11	38.25	37.75	-6	3,292	-0.18%
2023/04/24	0	0.00	3	37.35	37.40	-3	3,201	-0.09%
2023/04/21	5	36.03	4	37.23	36.10	1	3,150	0.03%
2023/04/20	8	38.12	0	0.00	37.30	8	3,098	0.26%
2023/04/19	3	39.20	3	39.65	39.00	0	3,024	0.00%
2023/04/18	4	39.31	6	39.43	40.00	-2	2,930	-0.07%
2023/04/17	18	39.23	9	39.23	39.90	9	2,819	0.32%
2023/04/14	0	0.00	3	37.90	37.70	-3	2,525	-0.12%
2023/04/12	0	0.00	1	37.30	37.40	-1	2,325	-0.04%
2023/04/11	1	35.60	0	0.00	36.10	1	2,319	0.04%
2023/04/10	0	0.00	1	37.65	37.90	-1	2,314	-0.04%
2023/04/07	0	0.00	1	37.80	37.45	-1	2,286	-0.04%
2023/04/06	0	0.00	3	37.43	37.45	-3	2,268	-0.13%
2023/03/31	1	37.40	6	37.03	37.05	-5	2,252	-0.22%
2023/03/29	0	0.00	1	36.05	35.85	-1	2,213	-0.05%
2023/03/28	1	35.80	0	0.00	35.75	1	2,212	0.05%
2023/03/27	28	37.11	0	0.00	37.10	28	2,187	1.28%
2023/03/22	1	37.20	1	37.05	37.25	0	2,139	0.00%
2023/03/21	10	37.05	0	0.00	37.25	10	2,102	0.48%
2023/03/20	1	37.40	2	37.45	37.35	-1	2,057	-0.05%
2023/03/16	4	35.49	0	0.00	35.45	4	1,987	0.20%
2023/03/15	3	36.22	0	0.00	36.45	3	1,948	0.15%
2023/03/14	0	0.00	6	37.00	37.20	-6	1,871	-0.32%
2023/03/13	3	36.20	1	35.95	37.20	2	1,788	0.11%
2023/03/10	1	38.00	0	0.00	38.45	1	1,629	0.06%
2023/03/09	14	37.64	13.5	38.35	38.50	0.5	1,343	0.04%
2023/03/08	0	0.00	4	33.98	35.00	-4	1,046	-0.38%
2023/03/07	0	0.00	2	31.83	31.85	-2	953	-0.21%
2023/02/17	0	0.00	1	30.60	30.70	-1	854	-0.12%
2023/02/16	1	30.80	1	30.35	30.40	0	848	0.00%
2023/02/15	0	0.00	2	30.68	30.70	-2	833	-0.24%
2023/02/14	0	0.00	1.2	29.87	29.85	-1.2	803	-0.15%
2023/02/13	1	30.05	0	0.00	30.00	1	796	0.13%
2023/02/10	3	30.27	3	30.32	30.05	0	781	0.00%
2023/02/08	0	0.00	1	29.95	29.90	-1	719	-0.14%
2023/02/01	0	0.00	2	29.95	30.00	-2	645	-0.31%
2023/01/31	0	0.00	1	29.05	29.00	-1	588	-0.17%
2023/01/13	2	27.53	0	0.00	27.50	2	570	0.35%
2023/01/06	4	29.16	2	28.85	28.90	2	534	0.37%
2023/01/05	2	30.08	0	0.00	29.40	2	520	0.38%
2023/01/04	2	29.28	3	29.90	30.00	-1	447	-0.22%
2022/12/29	2	28.90	2	28.40	28.40	0	319	0.00%
2022/12/28	10	28.50	10	29.15	28.90	0	282	0.00%
2022/12/21	1	28.10	10	28.47	27.70	-9	242	-3.71%
2022/12/20	9	27.93	1	27.20	27.20	8	235	3.40%
2022/12/19	1	27.20	0	0.00	27.20	1	234	0.43%
2022/12/16	1	28.30	1	27.80	27.80	0	233	0.00%
2022/12/15	1	28.40	1	28.30	28.30	0	221	0.00%
2022/12/14	1	27.45	5	28.62	28.50	-4	211	-1.89%
2022/12/05	0	0.00	5	27.45	27.25	-5	177	-2.81%
2022/11/29	0	0.00	5	25.65	25.95	-5	170	-2.93%
2022/11/16	0	0.00	1	25.25	24.85	-1	174	-0.57%
2022/10/25	1	23.50	0	0.00	23.45	1	215	0.47%
2022/10/05	10	25.30	0	0.00	25.30	10	234	4.27%
2022/08/18	1	28.35	0	0.00	28.35	1	498	0.20%
2022/08/10	0	0.00	1	27.30	27.35	-1	534	-0.19%
2022/07/20	1	29.00	0	0.00	28.60	1	1,443	0.07%
2022/07/12	0	0.00	3	27.58	27.60	-3	1,576	-0.19%
2022/07/07	1	28.40	1	29.00	29.00	0	1,568	0.00%
2022/07/05	2	29.23	11	29.33	29.30	-9	1,561	-0.58%
2022/07/04	0	0.00	1	29.00	29.00	-1	1,553	-0.06%
2022/07/01	3	31.45	2	30.03	29.75	1	1,546	0.06%
2022/06/30	3	31.87	0	0.00	31.50	3	1,518	0.20%
2022/06/29	8	31.31	0	0.00	30.95	8	1,464	0.55%
2022/06/21	0	0.00	1	30.05	30.35	-1	1,460	-0.07%
2022/06/20	0	0.00	1	29.80	29.75	-1	1,460	-0.07%
2022/05/30	0	0.00	2	30.70	30.80	-2	1,427	-0.14%
2022/05/23	1	30.10	0	0.00	30.00	1	1,409	0.07%
2022/05/19	0	0.00	8	29.93	29.90	-8	1,409	-0.57%
2022/05/17	0	0.00	1	29.65	29.50	-1	1,393	-0.07%
2022/05/12	1	30.00	2	29.90	29.80	-1	1,364	-0.07%
2022/05/09	1	30.40	1	30.70	30.05	0	1,340	0.00%
2022/05/05	2	33.55	2	33.75	33.50	0	1,289	0.00%
2022/05/04	1	33.30	1	33.70	33.75	0	1,256	0.00%
2022/05/03	1	34.15	5	33.74	33.55	-4	1,231	-0.32%
2022/04/29	24	34.41	10	34.23	34.60	14	1,169	1.20%
2022/04/28	5	34.52	5	34.12	34.50	0	1,045	0.00%
2022/04/27	6	33.75	3	33.23	34.70	3	886	0.34%
2022/04/26	0	0.00	2.9	33.31	33.80	-2.9	630	-0.45%
2022/04/25	1	31.00	1	30.70	30.75	0	577	0.00%
2022/04/21	1	33.20	0	0.00	32.35	1	574	0.17%
2022/04/20	0	0.00	2	33.00	33.00	-2	562	-0.36%
2022/04/18	0	0.00	1	31.60	31.30	-1	529	-0.19%
2022/04/12	0	0.00	1	30.00	29.95	-1	660	-0.15%
2022/04/01	0.9	30.80	0	0.00	30.65	0.9	675	0.13%
2022/03/25	0	0.00	1	31.45	31.40	-1	681	-0.15%
2022/03/08	0	0.00	0.6	30.20	29.85	-0.6	787	-0.07%
2022/03/03	1	31.75	0	0.00	31.70	1	794	0.13%
2022/02/11	0	0.00	4	31.88	31.80	-4	1,017	-0.39%
2022/01/21	0	0.00	1	32.30	32.05	-1	1,177	-0.08%
2022/01/20	0	0.00	3	33.25	33.30	-3	1,188	-0.25%
2022/01/19	4	33.70	0	0.00	33.40	4	1,197	0.33%
2022/01/18	0	0.00	5	33.10	32.90	-5	1,189	-0.42%
2022/01/17	2	32.80	0	0.00	32.80	2	1,194	0.17%
2022/01/14	3	32.55	0	0.00	32.50	3	1,212	0.25%
2022/01/11	0	0.00	2	33.65	32.90	-2	1,242	-0.16%
2022/01/07	0	0.00	4	36.60	34.10	-4	1,236	-0.32%
2022/01/06	0	0.00	1	34.10	34.10	-1	1,230	-0.08%
2022/01/05	0	0.00	1	33.70	33.45	-1	1,264	-0.08%
2021/12/30	0	0.00	2	33.15	32.85	-2	1,456	-0.14%
2021/12/21	0	0.00	1	32.65	32.55	-1	2,215	-0.05%
2021/12/14	2	31.70	0	0.00	31.50	2	2,221	0.09%
2021/12/13	0.5	33.00	0	0.00	33.15	0.5	2,200	0.02%
2021/12/09	0	0.00	1	32.90	32.90	-1	2,155	-0.05%
2021/12/07	0	0.00	2	31.60	31.50	-2	2,133	-0.09%
2021/12/03	1	31.00	0	0.00	31.05	1	2,133	0.05%
2021/11/24	2	32.38	3	32.58	32.60	-1	2,112	-0.05%
2021/11/23	1	32.35	0	0.00	32.35	1	2,126	0.05%
2021/11/17	1	33.40	0	0.00	33.35	1	2,102	0.05%
2021/11/16	1	33.80	0	0.00	33.40	1	2,100	0.05%
2021/11/15	2	34.90	2	34.55	34.30	0	2,087	0.00%
2021/11/12	0	0.00	1	35.35	35.95	-1	2,038	-0.05%
2021/11/11	0	0.00	6	36.67	35.65	-6	2,026	-0.30%
2021/11/10	0	0.00	1	36.15	35.80	-1	1,996	-0.05%
2021/11/08	1	34.65	0	0.00	34.65	1	1,994	0.05%
2021/11/04	0	0.00	1	35.55	35.40	-1	2,036	-0.05%
2021/11/02	1	35.40	3	35.12	34.35	-2	2,023	-0.10%
2021/11/01	3	35.13	0	0.00	35.05	3	1,999	0.15%
2021/10/29	0.2	33.30	0	0.00	33.30	0.2	1,967	0.01%
2021/10/28	0	0.00	3	33.97	33.90	-3	1,972	-0.15%
2021/10/27	0	0.00	1	33.85	33.55	-1	1,962	-0.05%
2021/10/26	2	33.35	0	0.00	33.25	2	1,966	0.10%
2021/10/25	0	0.00	2	33.50	33.70	-2	1,977	-0.10%
2021/10/22	4	33.24	2	33.48	33.20	2	2,010	0.10%
2021/10/21	0.4	32.35	2	32.50	32.40	-1.6	2,042	-0.08%
2021/10/20	0.2	33.10	1	33.90	33.00	-0.8	2,093	-0.04%
2021/10/19	0	0.00	1	32.40	32.45	-1	2,089	-0.05%
2021/10/18	1	31.95	0	0.00	31.95	1	2,122	0.05%
2021/10/15	1	32.75	0	0.00	32.85	1	2,170	0.05%
2021/10/14	11	32.34	5	33.45	31.85	6	2,208	0.27%
2021/10/13	3	35.63	0	0.00	34.60	3	2,370	0.13%
2021/10/12	3	37.80	4	37.91	36.60	-1	2,446	-0.04%
2021/10/08	0.8	36.80	2	37.45	36.80	-1.2	2,405	-0.05%
2021/10/07	0	0.00	1	37.00	37.60	-1	2,469	-0.04%
2021/10/06	63	37.91	59	38.29	36.60	4	2,448	0.16%
2021/10/05	2	35.70	1	34.70	35.90	1	2,331	0.04%
2021/10/04	1	34.85	2	34.53	35.95	-1	2,321	-0.04%
2021/10/01	19	36.66	9	35.97	34.25	10	2,272	0.44%
2021/09/30	0	0.00	1.4	33.72	36.05	-1.4	2,069	-0.07%
2021/09/29	0	0.00	1	32.75	32.80	-1	2,128	-0.05%
2021/09/28	1	33.20	1	33.00	33.10	0	2,339	0.00%
2021/09/27	1	32.50	0	0.00	32.65	1	2,479	0.04%
2021/09/24	9	31.95	10	32.22	32.45	-1	2,528	-0.04%
2021/09/16	1	30.75	0	0.00	30.50	1	2,554	0.04%
2021/09/06	3	31.15	0	0.00	30.75	3	2,562	0.12%
2021/08/30	0	0.00	0.2	31.85	31.85	-0.2	2,542	-0.01%
2021/08/24	1	31.00	0	0.00	30.75	1	2,527	0.04%
2021/08/20	2	30.10	0	0.00	29.70	2	2,525	0.08%
2021/08/18	4	31.05	0	0.00	31.30	4	2,517	0.16%
2021/08/16	0	0.00	1	30.60	30.75	-1	2,509	-0.04%
2021/08/11	1	33.95	0	0.00	33.60	1	2,467	0.04%
2021/08/10	3	34.30	6	34.46	33.60	-3	2,460	-0.12%
2021/08/09	6	36.30	1	36.30	36.30	5	2,424	0.21%
2021/08/06	1	35.90	1	35.70	35.65	0	2,408	0.00%
2021/08/04	3	37.08	1	36.90	36.75	2	2,432	0.08%
2021/07/28	1	36.05	0	0.00	36.70	1	2,385	0.04%
2021/07/27	3	38.38	8	38.55	37.60	-5	2,367	-0.21%
2021/07/26	10	38.44	3	38.63	38.95	7	2,342	0.30%
2021/07/22	5	36.75	0	0.00	36.70	5	2,266	0.22%
2021/07/21	3	36.68	0	38.30	36.15	3	2,246	0.13%
2021/07/20	9	38.53	1	38.80	38.10	8	2,193	0.36%
2021/07/19	13	41.59	38	41.16	40.35	-25	2,125	-1.18%
2021/07/16	33	38.89	15	38.71	40.00	18	1,912	0.94%
2021/07/15	2	37.05	0	0.00	37.65	2	1,790	0.11%
2021/07/14	3	37.33	1	36.90	37.30	2	1,755	0.11%
2021/07/13	101	37.47	101	36.51	36.00	0	1,674	0.00%	大買/大賣/
2021/07/12	9	37.32	8	37.43	37.40	1	1,630	0.06%
2021/07/08	1	36.85	2	36.15	36.50	-1	1,524	-0.07%
2021/07/07	8	36.05	16	37.81	36.10	-8	1,504	-0.53%
2021/07/06	40	37.15	72	37.34	37.00	-32	1,432	-2.23%
2021/07/05	55.1	36.35	21	37.29	37.70	34.1	1,287	2.64%
2021/07/02	37	33.70	45	33.25	34.30	-8	1,130	-0.71%
2021/07/01	28	32.07	19	31.86	32.05	9	1,017	0.88%
2021/06/28	0	0.00	3	30.10	30.10	-3	1,010	-0.30%
2021/06/18	0	0.00	0.2	29.00	28.90	-0.2	1,061	-0.02%
2021/05/19	1	25.75	0	0.00	26.10	1	1,302	0.08%
2021/04/26	0	0.00	5	31.85	31.90	-5	1,286	-0.39%
2021/04/22	1	33.15	0	0.00	31.20	1	1,310	0.08%
2021/04/19	0	0.00	5	34.43	34.35	-5	1,291	-0.39%
2021/04/09	1	33.75	1	35.20	33.70	0	1,417	0.00%
2021/04/06	3	33.00	3	32.65	32.45	0	1,326	0.00%
2021/03/29	0	0.00	3	30.40	30.20	-3	1,337	-0.22%
2021/03/23	1	30.15	0	0.00	29.85	1	1,379	0.07%
2021/03/15	1	29.90	1	30.40	30.45	0	1,425	0.00%
2021/03/12	0	0.00	1	29.60	29.85	-1	1,435	-0.07%
2021/02/24	2	30.10	0	0.00	29.55	2	2,259	0.09%
2021/02/22	1	30.65	3	30.95	31.00	-2	2,228	-0.09%
2021/02/02	0	0.00	1	25.40	25.40	-1	2,222	-0.04%
2021/02/01	1	25.65	0	0.00	25.50	1	2,253	0.04%
2021/01/20	1	26.25	0	0.00	25.55	1	2,470	0.04%
2021/01/19	3	27.50	0	0.00	27.70	3	2,442	0.12%
2021/01/15	6	27.79	0	0.00	27.55	6	2,426	0.25%
2021/01/12	2	29.00	1	28.85	28.80	1	2,402	0.04%
2021/01/08	6	29.25	2	28.88	28.45	4	2,367	0.17%
2021/01/06	4	31.15	2	31.80	30.95	2	2,366	0.08%
2021/01/05	0	0.00	1	32.35	32.40	-1	2,349	-0.04%
2020/12/30	1	33.00	0	0.00	32.65	1	2,337	0.04%
2020/12/28	1	32.55	0	0.00	32.50	1	2,354	0.04%
2020/12/24	0	0.00	0.4	33.70	33.50	-0.4	2,370	-0.02%
2020/12/23	3	32.03	0	0.00	32.90	3	2,381	0.13%
2020/12/22	2	33.00	0	0.00	33.00	2	2,409	0.08%
2020/12/21	2	33.90	0	0.00	33.90	2	2,441	0.08%
2020/12/17	1	35.10	1	35.30	35.25	0	2,516	0.00%
2020/12/14	1	35.75	0	0.00	35.40	1	2,813	0.04%
2020/12/09	6	36.10	0	0.00	35.95	6	2,975	0.20%
2020/12/08	0	0.00	1.2	36.17	36.00	-1.2	3,031	-0.04%
2020/12/07	3	36.95	2	36.65	36.10	1	3,019	0.03%
2020/12/04	1	37.70	0	0.00	37.65	1	2,939	0.03%
2020/12/03	1	38.40	0	0.00	38.30	1	2,936	0.03%
2020/12/02	5	38.41	1	39.20	38.90	4	2,950	0.14%
2020/12/01	6	40.63	3	39.85	39.20	3	2,947	0.10%
2020/11/30	1	40.45	3	40.77	40.50	-2	3,100	-0.06%
2020/11/27	3	40.10	30	40.20	40.85	-27	3,052	-0.88%
2020/11/26	34	41.05	19	40.56	41.50	15	3,103	0.48%
2020/11/25	0	0.00	13	37.83	37.80	-13	3,009	-0.43%
2020/11/24	1	38.00	0	0.00	37.70	1	2,994	0.03%
2020/11/23	5	38.58	4	38.35	38.50	1	2,987	0.03%
2020/11/20	3	37.85	3	38.25	37.60	0	2,981	0.00%
2020/11/19	7	37.61	7	37.63	37.60	0	3,044	0.00%
2020/11/17	3	37.60	3	38.05	37.50	0	3,159	0.00%
2020/11/16	4	38.65	4	39.05	37.50	0	3,298	0.00%
2020/11/10	2	37.90	3	38.23	37.40	-1	3,928	-0.03%
2020/11/09	4	37.70	4	38.10	37.95	0	3,939	0.00%
2020/11/06	3	37.43	3	37.70	37.15	0	3,927	0.00%
2020/11/04	6	36.85	8	37.65	36.90	-2	3,994	-0.05%
2020/11/03	2	35.78	12	36.23	36.55	-10	3,960	-0.25%
2020/11/02	5	34.12	0	0.00	33.25	5	3,950	0.13%
2020/10/29	2	36.38	6	36.60	36.50	-4	3,965	-0.10%
2020/10/23	1	38.00	0	0.00	38.05	1	4,441	0.02%
2020/10/19	0	0.00	1	37.50	37.80	-1	5,066	-0.02%
2020/10/16	1	37.70	5	38.00	37.40	-4	5,093	-0.08%
2020/10/14	0	0.00	1	39.50	38.75	-1	5,137	-0.02%
2020/10/13	0	0.00	1	37.40	37.45	-1	5,115	-0.02%
2020/10/12	1	37.80	1	37.70	37.45	0	5,110	0.00%
2020/10/06	0	0.00	1	39.60	38.95	-1	5,186	-0.02%
2020/10/05	0	0.00	1	38.50	38.45	-1	5,204	-0.02%
2020/09/30	2	38.25	0	0.00	38.20	2	5,297	0.04%
2020/09/25	4	36.73	9	36.91	36.65	-5	5,515	-0.09%
2020/09/24	3	38.22	12	38.38	38.30	-9	5,500	-0.16%
2020/09/23	6	39.33	0	0.00	39.25	6	5,547	0.11%
2020/09/22	2	39.13	5	39.44	39.50	-3	5,622	-0.05%
2020/09/21	2	40.55	0	0.00	40.60	2	5,662	0.04%
2020/09/18	32	42.46	33	41.38	40.60	-1	5,683	-0.02%
2020/09/17	6	42.46	3	43.05	42.70	3	5,573	0.05%
2020/09/16	18	42.98	5	43.36	42.70	13	5,785	0.22%
2020/09/15	2	42.05	1	41.20	43.00	1	5,909	0.02%
2020/09/14	1	39.70	0	0.00	40.35	1	5,897	0.02%
2020/09/11	9	40.67	2	40.10	40.20	7	6,271	0.11%
2020/09/10	1	39.50	11	39.10	39.20	-10	6,199	-0.16%
2020/09/09	3.5	39.08	0	0.00	39.80	3.5	6,209	0.06%
2020/09/08	8	39.63	0	0.00	39.25	8	6,219	0.13%
2020/09/07	3	41.97	3	41.50	40.55	0	6,206	0.00%
2020/09/04	2	40.25	1	40.55	40.75	1	6,227	0.02%
2020/09/03	23	41.76	15	42.14	42.10	8	6,257	0.13%
2020/09/02	3	40.20	0	0.00	40.00	3	6,075	0.05%
2020/09/01	6	41.44	9	41.74	40.60	-3	6,034	-0.05%
2020/08/31	2	39.05	2	40.30	40.50	0	5,867	0.00%
2020/08/28	2	38.40	0	0.00	38.60	2	5,721	0.03%
2020/08/25	3	40.42	0	0.00	39.00	3	5,633	0.05%
2020/08/20	1	38.35	4	41.20	37.70	-3	5,429	-0.06%
2020/08/19	19	42.35	10	40.59	41.60	9	5,286	0.17%
2020/08/18	26	43.22	30.6	43.16	43.40	-4.6	5,090	-0.09%
2020/08/14	1	36.80	0	0.00	36.80	1	4,593	0.02%
2020/08/13	4	37.78	0	0.00	36.70	4	4,576	0.09%
2020/08/11	0	0.00	1	38.50	37.00	-1	4,526	-0.02%
2020/08/10	2	37.98	2	36.98	38.35	0	4,498	0.00%
2020/08/07	3	36.78	2	36.90	36.75	1	4,420	0.02%
2020/08/06	1	39.45	1	38.80	38.40	0	4,343	0.00%
2020/07/28	3	38.48	3	38.00	37.35	0	3,757	0.00%
2020/07/27	2	42.18	1	44.70	41.45	1	3,608	0.03%
2020/07/24	2	44.60	2	45.03	44.80	0	3,484	0.00%
2020/07/23	4	45.70	3	46.03	46.90	1	3,357	0.03%
2020/07/22	1	41.50	0.4	42.70	42.70	0.6	3,113	0.02%
2020/07/21	0	0.00	1	37.85	38.85	-1	3,075	-0.03%
2020/07/20	3	35.73	0	0.00	35.35	3	3,060	0.10%
2020/07/14	0	0.00	6	45.90	45.00	-6	2,901	-0.21%
2020/07/13	0	0.00	0.3	42.45	42.50	-0.3	2,850	-0.01%
2020/07/09	1	45.25	14.8	45.19	44.80	-13.8	2,771	-0.50%
2020/07/08	1	41.15	0	0.00	41.15	1	2,671	0.04%
2020/07/07	52.2	44.17	58	48.47	45.70	-5.8	2,606	-0.22%
2020/07/06	2	47.00	4.1	47.00	47.00	-2.1	2,468	-0.09%
2020/07/03	1	40.85	15.8	42.72	42.75	-14.8	2,412	-0.61%
2020/07/02	1	38.70	2	38.45	38.90	-1	2,342	-0.04%
2020/07/01	1	33.70	5.2	34.87	35.40	-4.2	2,240	-0.19%
2020/06/30	0	32.00	4	31.65	32.20	-4	2,132	-0.19%
2020/06/29	0	0.00	1	28.00	29.50	-1	2,021	-0.05%
2020/06/24	3	27.12	0	0.00	28.05	3	1,953	0.15%
2020/06/23	6	28.82	14	28.76	28.80	-8	1,837	-0.44%
2020/06/22	0	0.00	1	26.95	27.25	-1	1,556	-0.06%
2020/06/19	8	24.80	18	24.76	24.80	-10	1,356	-0.74%
2020/06/18	9	24.11	5	24.02	24.10	4	1,240	0.32%
2020/06/17	0	0.00	1.1	22.35	22.35	-1.1	832	-0.13%
2020/06/16	0	0.00	1	20.35	20.35	-1	827	-0.12%
2020/06/15	1	18.50	4	18.50	18.50	-3	826	-0.36%
2020/06/11	0	0.00	1	18.20	17.85	-1	781	-0.13%
2020/06/10	0	17.95	3	18.07	18.10	-3	713	-0.42%
2020/06/09	0	0.00	2	16.15	16.60	-2	655	-0.31%
2020/06/08	0	0.00	1	15.50	15.30	-1	630	-0.16%
2020/06/05	0	0.00	2	14.90	15.00	-2	622	-0.32%
2020/06/04	1	14.50	0	0.00	14.55	1	605	0.17%
2020/05/26	1	13.30	0	0.00	13.40	1	587	0.17%
2020/05/25	1	13.00	0	0.00	13.25	1	581	0.17%
2020/05/22	1	13.30	0	0.00	13.30	1	585	0.17%
2020/05/07	0	0.00	1	14.05	14.10	-1	520	-0.19%
2020/05/05	0	0.00	1	13.25	13.00	-1	490	-0.20%
2020/04/28	0	0.00	1	12.65	12.65	-1	494	-0.20%
2020/04/27	0	0.00	1	12.50	12.40	-1	508	-0.20%
2020/04/24	1	12.20	0	0.00	12.25	1	503	0.20%
2020/04/23	0	0.00	1	12.50	12.40	-1	501	-0.20%
2020/04/15	0	0.00	2	12.55	12.45	-2	475	-0.42%
2020/04/14	1	12.10	0	0.00	12.20	1	464	0.22%
2020/04/10	1	12.05	0	0.00	12.20	1	465	0.21%
2020/03/19	2	9.09	5	9.12	9.09	-3	438	-0.68%
2020/03/17	0	0.00	1	11.20	11.00	-1	402	-0.25%
2020/03/16	2	12.25	0	0.00	12.00	2	390	0.51%
2020/03/13	1.4	12.33	8	12.30	12.40	-6.6	386	-1.72%
2020/03/12	1	13.60	0	0.00	13.60	1	378	0.26%
2020/03/10	1	15.10	0	0.00	15.50	1	362	0.28%
2020/03/06	2	16.00	1	16.05	16.00	1	353	0.28%
2020/03/02	0	15.90	0	0.00	15.75	0	352	0.01%
2020/02/26	1	16.15	0	0.00	16.25	1	342	0.29%
2020/02/21	1	16.85	0	0.00	16.90	1	334	0.30%
2020/02/04	0	0.00	20	17.21	17.20	-20	336	-5.94%
2020/01/30	3	17.73	0	0.00	17.70	3	326	0.92%
2020/01/20	0	0.00	1	19.60	19.65	-1	313	-0.32%
2020/01/15	0	0.00	3	19.90	19.90	-3	341	-0.88%
2020/01/09	0	0.00	1	20.05	20.00	-1	410	-0.24%
2020/01/03	0	0.00	20	20.45	20.50	-20	431	-4.63%
2019/12/12	0	0.00	2	20.60	20.55	-2	441	-0.45%
2019/12/05	1	20.15	0	0.00	20.10	1	420	0.24%
2019/11/07	1	20.90	1	21.15	20.90	0	465	0.00%
2019/11/05	0	0.00	1	21.30	21.25	-1	464	-0.22%
2019/10/31	2	21.18	0	0.00	21.15	2	489	0.41%
2019/10/30	20	21.40	0	0.00	21.35	20	492	4.06%
2019/10/29	0	0.00	3	21.75	21.35	-3	495	-0.61%
2019/10/24	0	0.00	5	21.55	21.60	-5	507	-0.98%
2019/10/23	20	21.73	2	22.05	21.90	18	507	3.55%
2019/10/22	7	21.94	2	22.00	22.20	5	494	1.01%
2019/10/18	0	0.00	1	20.65	20.65	-1	430	-0.23%
2019/10/16	0	0.00	1	20.90	20.80	-1	444	-0.22%
2019/10/15	0	0.00	2.3	20.71	20.60	-2.3	445	-0.52%
2019/10/08	1	20.80	0	0.00	20.80	1	435	0.23%
2019/09/23	1	21.00	0	0.00	20.80	1	421	0.24%
2019/09/03	0	0.00	1	20.55	20.25	-1	415	-0.24%
2019/08/29	0	0.00	1	20.05	20.30	-1	412	-0.24%
2019/08/27	3	19.92	0	0.00	19.95	3	418	0.72%
2019/08/22	0	0.00	1	20.40	20.20	-1	419	-0.24%
2019/08/21	2	20.33	0	0.00	20.20	2	418	0.48%
2019/08/16	0	0.00	3	19.85	20.05	-3	417	-0.72%
2019/08/15	3	20.05	5	20.10	19.85	-2	412	-0.49%
2019/08/14	0	0.00	2	20.50	20.50	-2	404	-0.49%
2019/08/13	2	20.40	0	0.00	20.35	2	408	0.49%
2019/08/12	1	20.70	4	20.50	20.80	-3	418	-0.72%
2019/08/05	1	20.80	0	0.00	20.65	1	463	0.22%
2019/08/02	1	23.80	0	0.00	23.80	1	462	0.22%
2019/07/30	0	0.00	3	24.92	24.55	-3	443	-0.68%
2019/07/25	5	24.46	0	0.00	24.60	5	432	1.16%
2019/07/22	4	24.25	0	0.00	24.15	4	444	0.90%
2019/07/19	1	24.20	0	0.00	24.25	1	455	0.22%
2019/07/16	12	23.71	0	0.00	23.75	12	462	2.59%
2019/07/09	0	0.00	1	23.10	22.95	-1	495	-0.20%
2019/07/08	0	0.00	35	23.01	23.00	-35	507	-6.89%
2019/06/17	1	21.10	0	0.00	21.05	1	856	0.12%
2019/06/04	36	21.10	0	0.00	20.95	36	1,402	2.57%
2019/05/28	1	21.20	0	0.00	21.25	1	1,805	0.06%
2019/05/17	0	0.00	10	21.10	21.25	-10	1,850	-0.54%
2019/05/16	0	0.00	10	21.55	21.65	-10	1,842	-0.54%
2019/05/15	0	0.00	1	22.60	22.50	-1	1,845	-0.05%
2019/05/14	1	22.00	0	0.00	22.00	1	1,847	0.05%
2019/05/13	1	22.10	0	0.00	22.15	1	1,840	0.05%
2019/05/10	2	24.10	9	23.80	23.95	-7	1,811	-0.39%
2019/04/30	0	0.00	1	24.40	24.35	-1	1,776	-0.06%
2019/04/29	0	0.00	5	24.70	24.60	-5	1,770	-0.28%
2019/04/26	1	25.00	4	25.16	25.00	-3	1,765	-0.17%
2019/04/25	4	25.43	1	25.30	25.20	3	1,755	0.17%
2019/04/24	3	25.27	0	0.00	25.20	3	1,739	0.17%
2019/04/19	0	0.00	1	24.80	24.70	-1	1,711	-0.06%
2019/04/18	1	25.00	0	0.00	24.95	1	1,699	0.06%
2019/04/17	1	25.35	0	0.00	25.10	1	1,688	0.06%
2019/04/16	0.1	24.85	0	0.00	25.00	0.1	1,672	0.00%
2019/04/15	1	24.90	2	24.93	24.90	-1	1,665	-0.06%
2019/04/12	2	24.73	0	0.00	24.60	2	1,655	0.12%
2019/04/11	11	25.56	1	25.10	25.10	10	1,640	0.61%
2019/04/10	1	24.80	1	24.80	25.85	0	1,608	0.00%
2019/04/08	1.4	25.24	0	25.20	25.25	1.4	1,568	0.09%
2019/04/03	1	25.10	0	25.20	25.25	1	1,550	0.06%
2019/04/02	5	25.14	0	0.00	25.05	5	1,515	0.33%
2019/04/01	7	25.99	0	0.00	25.85	7	1,481	0.47%
2019/03/29	0	0.00	1	25.10	25.60	-1	1,452	-0.07%
2019/03/28	1	24.95	0	0.00	24.55	1	1,424	0.07%
2019/03/26	1	24.70	1	24.70	25.00	0	1,409	0.00%
2019/03/21	0	0.00	5	25.30	25.15	-5	1,346	-0.37%
2019/03/20	0	0.00	2	25.45	25.20	-2	1,332	-0.15%
2019/03/19	0	0.00	10	25.15	25.40	-10	1,309	-0.76%
2019/03/15	11	25.30	0	0.00	24.80	11	1,274	0.86%
2019/03/14	0	0.00	7	25.91	25.35	-7	1,242	-0.56%
2019/03/13	19	26.75	5	26.75	26.25	14	1,203	1.16%
2019/03/12	5	26.70	10	26.63	26.10	-5	1,130	-0.44%
2019/03/11	7	24.78	5.4	25.62	26.40	1.6	971	0.17%
2019/03/08	2	24.65	9	23.98	24.00	-7	897	-0.78%
2019/03/07	43	24.23	77	24.21	24.45	-34	906	-3.75%
2019/03/06	22	23.18	2	22.95	23.40	20	735	2.72%
2019/03/05	2	21.53	1	21.00	22.00	1	586	0.17%
2019/03/04	1	20.85	4	20.55	20.55	-3	555	-0.54%
2019/02/27	6	20.95	8	20.94	20.80	-2	548	-0.36%
2019/02/26	3	21.48	0	0.00	21.20	3	542	0.55%
2019/02/21	5	21.70	0	0.00	21.45	5	531	0.94%
2019/02/18	0	0.00	1	20.30	20.35	-1	509	-0.20%
2019/02/15	0	0.00	1	20.10	20.00	-1	504	-0.20%
2019/02/13	0	0.00	2.1	19.49	19.60	-2.1	482	-0.44%
2019/01/28	0	0.00	10	19.23	19.15	-10	474	-2.11%
2019/01/18	1	19.35	0	0.00	19.35	1	526	0.19%
2019/01/10	1	19.00	0	0.00	18.90	1	593	0.17%
2019/01/08	0	0.00	2	18.80	18.75	-2	601	-0.33%
2018/12/24	1	19.55	3	19.57	19.40	-2	755	-0.26%
2018/12/22	2	19.50	0	0.00	19.40	2	767	0.26%
2018/12/21	0	0.00	1	19.15	19.45	-1	756	-0.13%
2018/12/19	0	0.00	1	20.20	19.80	-1	767	-0.13%
2018/12/18	0	0.00	1	20.25	20.00	-1	776	-0.13%
2018/12/17	1	20.30	0.1	20.15	20.30	0.9	787	0.11%
2018/12/10	2	19.65	0	0.00	19.50	2	836	0.24%
2018/12/06	1	20.70	0	0.00	20.00	1	853	0.12%
2018/12/04	1	21.70	0	0.00	21.65	1	857	0.12%
2018/12/03	22	22.18	8	22.38	22.10	14	856	1.64%
2018/11/30	0	0.00	2	20.83	21.75	-2	798	-0.25%
2018/11/29	1	19.80	8	20.53	19.80	-7	736	-0.95%
2018/11/27	0	0.00	0.2	18.60	18.65	-0.2	701	-0.03%
2018/11/26	0	0.00	1	18.50	18.45	-1	710	-0.14%
2018/11/16	0	0.00	3	18.67	18.70	-3	782	-0.38%
2018/11/15	1	18.65	1	19.10	18.65	0	792	0.00%
2018/11/12	0.1	18.30	2	18.33	18.20	-1.9	818	-0.23%
2018/11/08	0.1	18.50	2	18.60	18.50	-1.9	868	-0.22%
2018/11/07	0	0.00	3	18.32	18.45	-3	884	-0.34%
2018/10/31	0	0.00	4	17.99	18.10	-4	997	-0.40%
2018/10/24	0	0.00	1	20.10	20.35	-1	1,086	-0.09%
2018/10/22	0	0.00	1	18.80	19.55	-1	1,100	-0.09%
2018/10/19	7.1	17.89	2	17.95	17.80	5.1	1,108	0.46%
2018/10/17	0	0.00	1	20.60	20.20	-1	1,143	-0.09%
2018/10/12	1.1	19.93	0	0.00	20.30	1.1	1,379	0.08%
2018/10/11	3.2	21.36	1	21.40	21.25	2.2	1,333	0.16%
2018/10/08	1.5	25.27	0	0.00	25.40	1.5	1,454	0.11%
2018/10/05	3	25.42	3	24.80	24.80	0	1,572	0.00%
2018/10/04	2	28.40	1	27.70	27.50	1	1,229	0.08%
2018/10/03	0	0.00	1	29.30	28.90	-1	1,215	-0.08%
2018/10/02	0.1	31.00	1	32.20	31.00	-0.9	853	-0.11%
2018/10/01	0	0.00	1.1	33.00	33.00	-1.1	1,001	-0.11%