國光生 (4142)-凱基-和平券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635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

國光生 (4142)籌碼相關－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	22.50	0	0.00	22.20	0.1	646	0.02%
2024/11/21	0	0.00	20	22.50	22.35	-20	647	-3.09%
2024/11/18	0.1	21.90	0	0.00	22.25	0.1	641	0.01%
2024/11/13	10	22.15	0	0.00	22.15	10	626	1.60%
2024/11/12	10	22.65	0	0.00	22.65	10	607	1.65%
2024/11/11	10	23.90	0	0.00	23.60	10	600	1.66%
2024/11/06	7	24.15	0	0.00	24.15	7	601	1.16%
2024/10/30	1	24.50	0	0.00	24.25	1	647	0.15%
2024/10/16	0	0.00	2	25.53	25.50	-2	863	-0.23%
2024/10/14	12	25.47	9	25.33	25.55	3	865	0.35%
2024/10/11	8	26.51	0	0.00	26.40	8	847	0.94%
2024/10/08	3	26.70	0	0.00	26.70	3	872	0.34%
2024/09/30	2	27.25	0	0.00	27.20	2	941	0.21%
2024/09/27	0	0.00	1	27.35	27.20	-1	990	-0.10%
2024/09/26	0	0.00	1	27.15	26.95	-1	1,001	-0.10%
2024/09/11	2	26.80	0	0.00	26.95	2	1,218	0.16%
2024/09/04	4	27.73	0	0.00	27.50	4	1,260	0.32%
2024/08/30	0	0.00	1	28.75	29.05	-1	1,259	-0.08%
2024/08/28	0	0.00	1	29.35	29.15	-1	1,255	-0.08%
2024/08/13	0	0.00	3	28.40	28.40	-3	1,217	-0.25%
2024/08/12	0	0.00	4	27.73	27.70	-4	1,203	-0.33%
2024/08/09	0	0.00	3	26.95	26.75	-3	1,200	-0.25%
2024/08/08	0.1	26.00	1	25.80	26.20	-0.9	1,201	-0.08%
2024/08/06	7	24.76	0	0.00	25.35	7	1,201	0.58%
2024/08/05	5	25.35	0	0.00	25.35	5	1,190	0.42%
2024/08/01	1	28.30	0	0.00	28.40	1	1,167	0.09%
2024/07/29	2	28.00	0	0.00	27.85	2	1,179	0.17%
2024/07/26	6	28.23	0	0.00	28.20	6	1,166	0.51%
2024/07/23	0	0.00	1	29.55	29.50	-1	1,142	-0.09%
2024/07/22	1	28.95	0	0.00	29.05	1	1,121	0.09%
2024/07/19	10	28.96	4	29.89	28.85	6	1,099	0.55%
2024/07/18	1	29.20	1	29.20	29.20	0	1,019	0.00%
2024/07/16	0	0.00	1	28.80	28.70	-1	995	-0.10%
2024/07/11	2	28.35	0	0.00	28.40	2	1,167	0.17%
2024/07/08	0	0.00	31	28.86	29.05	-31	1,149	-2.70%
2024/07/04	11	28.55	0	0.00	28.50	11	1,117	0.98%
2024/07/03	21	28.70	11	29.70	28.65	10	1,107	0.91%
2024/07/02	10	28.75	10	28.95	28.80	0	1,061	0.00%
2024/07/01	10	28.65	11	28.86	28.65	-1	1,048	-0.10%
2024/06/28	0	0.00	20	28.90	28.55	-20	1,040	-1.92%
2024/06/26	1	28.30	21	28.75	28.70	-20	1,021	-1.96%
2024/06/21	20	28.35	0	0.00	28.45	20	998	2.00%
2024/06/19	0	0.00	1	29.05	28.90	-1	966	-0.10%
2024/06/18	4	28.86	29	28.97	28.55	-25	921	-2.71%
2024/06/17	0	0.00	31	27.36	27.35	-31	844	-3.67%
2024/06/13	14	26.72	0	0.00	26.65	14	834	1.68%
2024/06/12	43	27.26	0	0.00	27.05	43	839	5.12%
2024/06/11	1	27.70	5	28.15	27.60	-4	852	-0.47%
2024/06/07	0	0.00	20	27.95	27.90	-20	862	-2.32%
2024/06/06	11	27.75	12	28.04	27.70	-1	861	-0.12%
2024/06/05	0	0.00	4	27.75	27.80	-4	859	-0.47%
2024/06/04	2	27.55	0	0.00	27.60	2	866	0.23%
2024/06/03	1	27.45	0	0.00	27.65	1	884	0.11%
2024/05/29	1	27.55	0	0.00	27.55	1	909	0.11%
2024/05/28	1	27.55	1	27.70	27.75	0	926	0.00%
2024/05/27	26	27.47	0	0.00	27.40	26	934	2.78%
2024/05/24	1	27.70	0	0.00	27.80	1	931	0.11%
2024/05/23	4	28.05	0	0.00	27.90	4	934	0.43%
2024/05/21	1	28.30	2	28.38	28.40	-1	948	-0.11%
2024/05/20	0	0.00	4	28.15	28.15	-4	949	-0.42%
2024/05/17	0	0.00	10	28.25	28.25	-10	947	-1.06%
2024/05/16	3	27.87	0	0.00	27.90	3	950	0.32%
2024/05/14	0.1	27.80	0	0.00	27.80	0.1	1,112	0.01%
2024/05/13	10	27.60	0	0.00	27.40	10	1,115	0.90%
2024/05/06	1	28.05	20	28.23	28.20	-19	1,115	-1.70%
2024/05/02	0	0.00	20	27.60	27.60	-20	1,099	-1.82%
2024/04/29	0	0.00	5	27.35	27.55	-5	1,099	-0.45%
2024/04/26	0	0.00	5	27.15	27.05	-5	1,091	-0.46%
2024/04/19	0	0.00	4	27.08	27.35	-4	1,100	-0.36%
2024/04/18	2	29.20	4	29.06	28.50	-2	1,073	-0.19%
2024/04/16	10	25.15	8	25.20	25.30	2	935	0.21%
2024/04/15	4	26.20	0	0.00	26.00	4	920	0.43%
2024/04/12	0.1	26.60	0	0.00	26.55	0.1	910	0.01%
2024/04/10	3	26.55	0	0.00	26.55	3	915	0.33%
2024/04/08	0.1	26.39	0	0.00	26.30	0.1	942	0.01%
2024/04/03	2	26.45	0	0.00	26.45	2	943	0.21%
2024/03/27	10	26.95	0	0.00	26.70	10	976	1.02%
2024/03/26	0.1	26.70	0	0.00	26.55	0.1	984	0.01%
2024/03/21	0.1	26.80	0	0.00	26.55	0.1	994	0.01%
2024/03/19	0.1	26.95	0	0.00	26.70	0.1	1,024	0.01%
2024/03/18	0.1	26.75	0	0.00	26.60	0.1	1,027	0.01%
2024/03/14	0.1	27.10	0	0.00	26.90	0.1	1,045	0.01%
2024/03/13	0.1	27.90	0	0.00	27.80	0.1	1,026	0.01%
2024/03/12	0.1	28.55	0	0.00	28.55	0.1	1,020	0.01%
2024/03/07	20	28.34	0	0.00	28.40	20	1,071	1.87%
2024/03/06	0.1	28.85	0	0.00	28.70	0.1	1,074	0.01%
2024/03/05	1.1	28.91	0	0.00	28.90	1.1	1,084	0.10%
2024/03/04	0.2	28.80	0	0.00	28.70	0.2	1,094	0.02%
2024/03/01	6	29.20	0	0.00	29.20	6	1,115	0.54%
2024/02/29	0	0.00	2	29.45	29.40	-2	1,226	-0.16%
2024/02/23	1	30.45	0	0.00	30.00	1	1,222	0.08%
2024/02/15	1	29.99	0	0.00	29.65	1	1,140	0.09%
2024/02/05	1	30.10	0	0.00	30.10	1	1,052	0.10%
2024/01/31	0	30.70	0	0.00	30.55	0	1,030	0.00%
2024/01/30	0	31.00	0	0.00	30.80	0	1,042	0.00%
2024/01/24	20	31.20	0	0.00	31.15	20	1,036	1.93%
2024/01/19	2	30.90	0	0.00	31.05	2	1,044	0.19%
2024/01/18	0	0.00	1	31.25	31.00	-1	1,039	-0.10%
2024/01/17	2	31.28	0.4	31.15	31.10	1.6	1,036	0.16%
2024/01/12	2	32.10	0	0.00	32.10	2	1,017	0.20%
2024/01/11	10.1	32.25	1	32.35	32.10	9.1	1,018	0.89%
2024/01/05	1	33.00	0	0.00	33.15	1	1,015	0.10%
2024/01/04	0	33.40	0	0.00	33.05	0	1,026	0.00%
2023/12/27	1	33.25	0	0.00	33.15	1	1,002	0.10%
2023/12/22	0	0.00	2	32.85	32.75	-2	974	-0.21%
2023/12/21	1	33.35	0	0.00	32.80	1	982	0.10%
2023/12/18	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/15	0	32.95	0	0.00	32.50	0	1,000	0.00%
2023/12/12	3	33.13	0	0.00	33.15	3	988	0.30%
2023/12/11	44.2	33.55	610	33.46	33.20	-565.8	983	-57.55%	大賣/鉅額交易
2023/12/07	0.1	34.65	0	0.00	34.35	0.1	965	0.01%
2023/12/06	1	35.35	0	0.00	35.05	1	982	0.10%
2023/12/04	0	0.00	0.1	36.45	36.05	-0.1	953	-0.01%
2023/12/01	0	0.00	1	36.00	35.80	-1	920	-0.11%
2023/11/30	1	35.65	0	0.00	35.70	1	902	0.11%
2023/11/29	2	35.90	0.1	35.75	35.95	1.9	888	0.21%
2023/11/28	0	0.00	3	35.45	35.65	-3	880	-0.34%
2023/11/27	0	0.00	21	35.96	36.00	-21	845	-2.48%
2023/11/07	0	32.70	0	0.00	32.40	0	760	0.00%
2023/10/23	1	31.90	2	31.95	31.85	-1	782	-0.13%
2023/10/20	0	31.65	0	0.00	31.60	0	786	0.00%
2023/10/18	9	31.97	2	32.00	31.90	7	797	0.88%
2023/10/17	5	32.27	0	0.00	32.20	5	806	0.62%
2023/10/16	8	32.46	0	0.00	32.35	8	860	0.93%
2023/10/13	0	33.00	1	32.85	32.85	-1	862	-0.12%
2023/10/12	1	33.25	3	33.42	33.25	-2	867	-0.23%
2023/10/11	3	34.00	0	0.00	33.85	3	862	0.35%
2023/10/06	1	34.40	0	0.00	34.35	1	875	0.11%
2023/10/02	0	33.80	0	0.00	33.75	0	881	0.00%
2023/09/28	1	34.30	0	0.00	34.10	1	887	0.11%
2023/09/26	0	0.00	12	34.80	34.50	-12	901	-1.33%
2023/09/20	1	33.75	0	0.00	34.60	1	880	0.11%
2023/09/15	0.1	33.50	0	0.00	33.65	0.1	848	0.01%
2023/09/14	0	33.60	0	0.00	33.50	0	847	0.00%
2023/09/06	0.1	32.75	0	0.00	32.30	0.1	871	0.01%
2023/09/04	0.1	33.05	0	0.00	32.95	0.1	867	0.01%
2023/08/31	0.1	33.40	0	0.00	33.15	0.1	875	0.01%
2023/08/30	0.1	33.30	4	33.25	33.20	-4	874	-0.45%
2023/08/25	0.1	32.80	0	0.00	33.00	0.1	872	0.01%
2023/08/16	9.1	32.58	0	0.00	32.30	9.1	878	1.03%
2023/08/14	0.1	33.30	0	0.00	33.20	0.1	871	0.01%
2023/08/10	0	0.00	1	33.85	33.75	-1	871	-0.11%
2023/08/09	2	33.85	0	0.00	33.85	2	874	0.23%
2023/08/04	0	34.40	0	0.00	34.25	0	917	0.00%
2023/08/02	2	34.55	0	0.00	34.50	2	925	0.22%
2023/07/26	0	35.45	0	0.00	35.05	0	957	0.00%
2023/07/25	0	0.00	3	35.50	35.50	-3	955	-0.31%
2023/07/24	3.1	35.30	0	0.00	35.45	3.1	949	0.32%
2023/07/21	2.1	35.85	0	0.00	35.60	2.1	951	0.22%
2023/07/20	4	36.20	4	36.95	36.20	0	960	0.00%
2023/07/19	5	37.10	5	37.70	36.80	0	979	0.00%
2023/07/18	2	35.25	0	0.00	35.20	2	960	0.21%
2023/07/17	0.1	36.00	0	0.00	35.80	0.1	970	0.01%
2023/07/14	0	0.00	1	35.35	35.40	-1	984	-0.10%
2023/07/11	2	36.10	0	0.00	36.05	2	1,030	0.20%
2023/07/07	2	36.50	0	0.00	36.35	2	1,059	0.19%
2023/07/06	7	36.81	0	0.00	36.75	7	1,055	0.66%
2023/07/05	0	37.40	0	0.00	37.10	0	1,055	0.00%
2023/07/04	1	37.15	0	0.00	37.15	1	1,067	0.09%
2023/07/03	3	37.70	0	0.00	37.55	3	1,069	0.28%
2023/06/26	5	37.08	0	0.00	37.10	5	1,082	0.46%
2023/06/20	3	37.60	4	37.45	37.55	-1	1,091	-0.09%
2023/06/19	2	38.00	0	0.00	37.85	2	1,102	0.18%
2023/06/15	1	37.15	0	0.00	37.20	1	1,092	0.09%
2023/06/14	2	37.20	7	37.25	37.25	-5	1,094	-0.46%
2023/06/13	2	37.68	0	0.00	37.60	2	1,108	0.18%
2023/06/12	0	38.40	0	0.00	38.40	0	1,112	0.00%
2023/06/09	2	38.30	2	38.30	38.40	0	1,137	0.00%
2023/06/08	1	38.60	0	0.00	38.15	1	1,204	0.08%
2023/05/31	1	38.75	0	0.00	38.75	1	2,163	0.05%
2023/05/26	6.1	37.82	0	0.00	37.75	6.1	2,237	0.27%
2023/05/25	0	0.00	1	38.35	38.25	-1	2,239	-0.04%
2023/05/23	11	38.28	0	0.00	38.55	11	2,269	0.48%
2023/05/16	0	37.50	0	0.00	37.30	0	2,298	0.00%
2023/05/15	4	36.88	0	0.00	37.00	4	2,313	0.17%
2023/05/12	0	37.45	0	0.00	37.50	0	2,338	0.00%
2023/05/10	9	38.88	0	0.00	38.60	9	2,397	0.38%
2023/05/09	3	39.50	0	0.00	39.00	3	2,558	0.12%
2023/05/05	0	0.00	1	40.55	40.50	-1	2,653	-0.04%
2023/05/03	0	0.00	1	40.60	40.40	-1	2,730	-0.04%
2023/04/28	0	39.70	0	0.00	39.80	0	2,958	0.00%
2023/04/27	4	38.90	0	0.00	39.10	4	2,953	0.14%
2023/04/25	1	40.35	0	0.00	39.30	1	2,951	0.03%
2023/04/24	0	0.00	4	40.75	40.25	-4	2,936	-0.14%
2023/04/21	5	39.62	2	40.00	40.10	3	2,908	0.10%
2023/04/18	0	0.00	1	41.05	40.75	-1	2,844	-0.04%
2023/04/13	0	0.00	1	40.30	40.15	-1	2,785	-0.04%
2023/04/11	1.1	39.56	0	0.00	39.55	1.1	2,756	0.04%
2023/04/07	0	0.00	1	40.15	40.05	-1	2,758	-0.04%
2023/03/22	0.1	39.20	0	0.00	38.90	0.1	2,952	0.00%
2023/03/20	4	38.44	0	0.00	38.90	4	2,976	0.13%
2023/03/17	2	38.40	0	0.00	38.65	2	2,975	0.07%
2023/03/16	0	38.30	0	0.00	38.45	0	2,978	0.00%
2023/03/15	4	39.24	0	0.00	39.10	4	2,964	0.13%
2023/03/13	0	0.00	4	39.40	39.45	-4	2,956	-0.14%
2023/03/10	22	42.77	31	42.30	40.45	-9	2,901	-0.31%
2023/03/09	2	43.20	7	43.54	44.85	-5	2,395	-0.21%
2023/03/08	1	40.70	0	0.00	40.80	1	2,017	0.05%
2023/03/07	0	0.00	11	41.13	40.85	-11	2,013	-0.55%
2023/02/24	17	40.94	6	40.50	40.60	11	1,952	0.56%
2023/02/21	10	41.00	11	41.28	41.00	-1	2,014	-0.05%
2023/02/20	7	40.77	5	41.25	41.10	2	2,025	0.10%
2023/02/17	0.1	39.85	1	39.80	39.75	-1	2,032	-0.05%
2023/02/16	1	40.00	0	0.00	39.90	1	2,078	0.05%
2023/02/15	0	0.00	2	39.85	39.75	-2	2,104	-0.10%
2023/02/14	0	0.00	1	40.40	40.25	-1	2,111	-0.05%
2023/02/13	0	0.00	1	40.30	40.50	-1	2,109	-0.05%
2023/02/10	2	40.40	11	40.35	40.20	-9	2,093	-0.43%
2023/02/08	0.1	41.00	4	41.15	41.55	-4	2,031	-0.19%
2023/02/07	35	42.01	32	42.16	41.60	3	1,984	0.15%
2023/02/03	0	0.00	2	40.88	40.75	-2	1,814	-0.11%
2023/02/02	1	40.10	8	39.98	39.90	-7	1,743	-0.40%
2023/02/01	1	39.25	0	0.00	39.65	1	1,701	0.06%
2023/01/31	4	39.24	3	39.65	39.65	1	1,664	0.06%
2023/01/30	0	0.00	2	38.75	38.75	-2	1,471	-0.14%
2023/01/11	1	35.85	0	0.00	35.40	1	1,446	0.07%
2023/01/05	1	35.05	0	0.00	35.05	1	1,510	0.07%
2023/01/03	1	35.05	0	0.00	35.10	1	1,543	0.06%
2022/12/29	1	35.15	0	0.00	35.70	1	1,614	0.06%
2022/12/28	3	35.78	5	35.94	35.70	-2	1,624	-0.12%
2022/12/27	0.1	37.55	0	0.00	36.45	0.1	1,625	0.01%
2022/12/26	10	37.53	6	37.13	37.00	4	1,631	0.25%
2022/12/21	2	35.85	0	0.00	35.50	2	1,652	0.12%
2022/12/20	2	36.78	16	36.83	35.75	-14	1,659	-0.84%
2022/12/19	6	37.78	12	37.66	37.85	-6	1,646	-0.36%
2022/12/16	4	35.85	15	35.81	35.60	-11	1,560	-0.70%
2022/12/15	10	36.62	1	36.30	36.30	9	1,579	0.57%
2022/12/14	1	37.15	1	36.45	36.45	0	1,595	0.00%
2022/12/13	20	37.13	4	36.94	37.10	16	1,581	1.01%
2022/12/01	0	0.00	1	38.35	38.25	-1	1,674	-0.06%
2022/11/30	0	0.00	1	37.35	37.30	-1	1,673	-0.06%
2022/11/23	0	0.00	3	36.95	36.90	-3	2,022	-0.15%
2022/11/18	0	0.00	5	37.45	37.55	-5	2,120	-0.24%
2022/11/17	0	0.00	3	36.70	36.85	-3	2,118	-0.14%
2022/11/16	0	0.00	1	36.00	36.00	-1	2,094	-0.05%
2022/11/11	2	34.05	0	0.00	34.85	2	2,035	0.10%
2022/11/08	0	0.00	1	34.75	34.35	-1	2,040	-0.05%
2022/10/18	0	0.00	1	33.40	33.50	-1	2,441	-0.04%
2022/10/17	0.1	31.85	0	0.00	32.70	0.1	2,477	0.00%
2022/09/30	2	32.70	2	34.10	34.30	0	2,761	0.00%
2022/09/29	0.1	33.50	0	0.00	33.40	0.1	2,982	0.00%
2022/09/28	6	33.00	0	0.00	32.65	6	3,196	0.19%
2022/09/26	3.1	33.60	0	0.00	33.45	3.1	3,244	0.09%
2022/09/23	0.1	35.50	0	0.00	35.30	0.1	3,286	0.00%
2022/09/21	0	0.00	1	36.20	36.15	-1	3,478	-0.03%
2022/09/14	1	36.90	0	0.00	36.90	1	3,739	0.03%
2022/09/12	7	37.21	0	0.00	37.25	7	3,839	0.18%
2022/09/06	1	39.50	0	0.00	38.65	1	3,876	0.03%
2022/08/31	0	0.00	4	41.10	40.70	-4	3,741	-0.11%
2022/08/29	21	38.85	7	39.77	39.55	14	3,599	0.39%
2022/08/25	0	0.00	1	39.65	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	2	39.08	39.10	-2	3,453	-0.06%
2022/08/23	1	38.15	0	0.00	38.40	1	3,413	0.03%
2022/08/22	0	0.00	2	39.33	38.75	-2	3,408	-0.06%
2022/08/19	0	0.00	1	38.95	38.45	-1	3,375	-0.03%
2022/08/18	1	38.80	3	38.85	38.50	-2	3,367	-0.06%
2022/08/16	0.1	38.00	1	37.95	38.30	-0.9	3,345	-0.03%
2022/08/12	0	0.00	1	37.40	37.35	-1	3,327	-0.03%
2022/08/11	1	37.10	0	0.00	37.35	1	3,341	0.03%
2022/08/09	2.1	37.15	1	37.20	37.30	1.1	3,338	0.03%
2022/08/05	1	36.25	0	0.00	36.80	1	3,344	0.03%
2022/08/04	6	35.65	0	0.00	35.80	6	3,381	0.18%
2022/08/03	0	0.00	1	37.30	37.05	-1	3,335	-0.03%
2022/07/29	0	0.00	1	40.30	40.20	-1	3,314	-0.03%
2022/07/28	0	0.00	1	40.05	40.20	-1	3,305	-0.03%
2022/07/27	0	0.00	1	40.10	39.90	-1	3,310	-0.03%
2022/07/26	1	40.75	1	40.75	40.90	0	3,274	0.00%
2022/07/21	2	39.58	2	40.03	40.10	0	3,234	0.00%
2022/07/19	1.1	37.97	0	0.00	38.00	1.1	3,234	0.03%
2022/07/18	1	38.10	0	0.00	38.00	1	3,263	0.03%
2022/07/15	1	38.20	0	0.00	38.25	1	3,276	0.03%
2022/07/14	3	38.92	0	0.00	39.15	3	3,279	0.09%
2022/07/11	4	40.06	0	0.00	40.35	4	3,518	0.11%
2022/07/08	0	0.00	1	41.20	40.70	-1	3,687	-0.03%
2022/07/07	2	40.38	2	42.00	41.50	0	3,633	0.00%
2022/07/06	7	40.65	7	40.85	40.35	0	3,537	0.00%
2022/06/30	1	40.15	1	41.85	39.10	0	3,626	0.00%
2022/06/29	12	40.88	11	40.07	40.85	1	3,514	0.03%
2022/06/28	1	40.35	8	40.66	40.50	-7	3,411	-0.21%
2022/06/27	1	38.35	0	0.00	39.35	1	3,247	0.03%
2022/06/24	1	38.20	0	0.00	38.65	1	3,191	0.03%
2022/06/23	1	37.70	0	0.00	37.40	1	3,192	0.03%
2022/06/21	0.1	37.15	0	0.00	37.10	0.1	3,140	0.00%
2022/06/20	0	37.00	1	38.70	36.90	-1	3,119	-0.03%
2022/06/17	0	0.00	1	37.35	38.50	-1	3,009	-0.03%
2022/06/16	1.1	37.70	0	0.00	37.20	1.1	2,930	0.04%
2022/06/10	0	0.00	5	36.70	37.00	-5	2,877	-0.17%
2022/06/08	0.1	35.90	0	0.00	35.65	0.1	2,823	0.00%
2022/06/07	1	36.10	0	0.00	36.00	1	2,829	0.04%
2022/06/02	0	0.00	4	35.05	35.05	-4	2,882	-0.14%
2022/06/01	0.1	35.10	0	0.00	35.15	0.1	2,922	0.00%
2022/05/27	0.1	35.00	0	0.00	35.00	0.1	2,929	0.00%
2022/05/13	1	35.40	0	0.00	35.25	1	3,194	0.03%
2022/05/12	1.1	34.50	0	0.00	34.30	1.1	3,373	0.03%
2022/05/11	4	37.05	0	0.00	37.00	4	3,311	0.12%
2022/05/06	1	39.20	0	0.00	39.05	1	3,234	0.03%
2022/05/05	5	40.00	0	0.00	39.90	5	3,211	0.16%
2022/05/03	0	0.00	1	40.80	40.80	-1	3,233	-0.03%
2022/04/25	0	0.00	1	41.80	41.65	-1	3,155	-0.03%
2022/04/18	1	45.00	0	0.00	44.05	1	2,969	0.03%
2022/04/15	35	44.70	56	44.47	44.00	-21	2,970	-0.71%
2022/04/14	4	44.39	5	44.43	44.30	-1	2,879	-0.03%
2022/04/13	0	0.00	60	41.52	42.50	-60	2,685	-2.23%
2022/04/12	12	42.35	32	42.55	42.35	-20	2,632	-0.76%
2022/04/11	71	42.85	7	44.33	44.60	64	2,494	2.57%
2022/04/08	15	41.54	14	41.30	41.25	1	2,214	0.05%
2022/04/07	30	41.90	1	40.95	41.90	29	2,159	1.34%
2022/03/29	0.1	39.50	0	0.00	39.65	0.1	2,035	0.00%
2022/03/15	0.1	39.50	0	0.00	39.30	0.1	2,140	0.00%
2022/03/04	0.1	39.70	0	0.00	39.75	0.1	2,124	0.00%
2022/02/24	1	39.70	0	0.00	39.60	1	2,559	0.04%
2022/02/23	0	0.00	1	41.00	41.50	-1	2,530	-0.04%
2022/02/17	0.1	42.00	0	0.00	41.75	0.1	2,523	0.00%
2022/02/16	0	0.00	1	42.50	42.35	-1	2,554	-0.04%
2022/02/15	4	43.91	3	43.12	42.75	1	2,522	0.04%
2022/02/14	2.2	43.52	0	0.00	43.30	2.2	2,349	0.09%
2022/02/07	0.1	40.20	0	0.00	40.05	0.1	2,170	0.00%
2022/01/26	2	39.70	0	0.00	39.60	2	2,170	0.09%
2022/01/25	0.1	40.60	0	0.00	40.05	0.1	2,169	0.00%
2022/01/24	6	41.83	0	0.00	41.80	6	2,142	0.28%
2022/01/21	1	43.50	1	42.80	42.80	0	2,136	0.00%
2022/01/11	5	43.79	0	0.00	43.60	5	2,097	0.24%
2022/01/10	3	44.50	0	0.00	44.40	3	2,084	0.14%
2022/01/07	0	0.00	3	44.88	45.20	-3	1,990	-0.15%
2022/01/06	1	44.75	1	44.00	44.00	0	1,929	0.00%
2022/01/04	7	44.05	0	0.00	44.05	7	2,026	0.35%
2021/12/21	30	45.00	0	0.00	44.90	30	2,242	1.34%
2021/12/20	0	0.00	1	44.85	44.60	-1	2,220	-0.05%
2021/12/14	2	43.05	0	0.00	43.00	2	2,275	0.09%
2021/12/13	1	43.90	0	0.00	43.90	1	2,287	0.04%
2021/12/09	1	44.20	0	0.00	44.05	1	2,521	0.04%
2021/12/07	1	44.30	0	0.00	44.40	1	2,782	0.04%
2021/12/03	0	0.00	1	45.30	45.10	-1	2,907	-0.03%
2021/12/02	0	0.00	2.1	45.20	45.25	-2.1	3,058	-0.07%
2021/12/01	1	45.05	0	0.00	45.05	1	3,165	0.03%
2021/11/29	3	48.17	3	47.78	46.90	0	3,152	0.00%
2021/11/26	6	47.13	12	45.77	45.80	-6	3,015	-0.20%
2021/11/24	0	0.00	4	45.08	45.10	-4	2,903	-0.14%
2021/11/23	0	0.00	2	47.60	44.80	-2	2,919	-0.07%
2021/11/17	2	43.40	0	0.00	43.35	2	3,437	0.06%
2021/11/12	2	43.53	7	43.52	43.30	-5	3,599	-0.14%
2021/11/11	0	0.00	4	43.69	43.50	-4	3,624	-0.11%
2021/11/10	1	43.50	0	0.00	43.50	1	3,632	0.03%
2021/11/09	9	44.13	0	0.00	44.00	9	3,634	0.25%
2021/11/08	2	44.25	0	0.00	44.25	2	3,632	0.06%
2021/11/03	1	44.55	0	0.00	44.50	1	3,681	0.03%
2021/11/02	0	0.00	2	44.20	44.50	-2	3,697	-0.05%
2021/11/01	2	43.90	0	0.00	43.95	2	3,678	0.05%
2021/10/29	4	43.88	0	0.00	43.95	4	3,673	0.11%
2021/10/27	0	0.00	0	44.45	44.30	0	3,693	0.00%
2021/10/26	2	43.95	0.5	44.15	44.00	1.5	3,712	0.04%
2021/10/20	1	44.20	0	0.00	44.20	1	3,806	0.03%
2021/10/15	0.1	43.50	0	0.00	43.95	0.1	4,175	0.00%
2021/10/14	3	42.90	3	43.47	43.50	0	4,349	0.00%
2021/10/12	1	45.50	0	0.00	45.35	1	4,277	0.02%
2021/10/08	2	46.90	3	47.40	46.85	-1	4,269	-0.02%
2021/10/06	0	0.00	1	47.40	47.15	-1	4,370	-0.02%
2021/10/05	0	0.00	4	46.43	48.00	-4	4,389	-0.09%
2021/10/04	3	48.98	0	0.00	48.40	3	4,402	0.07%
2021/10/01	1	51.50	2	51.95	50.90	-1	4,368	-0.02%
2021/09/30	2	51.25	0	0.00	51.80	2	4,366	0.05%
2021/09/22	3	51.47	20	51.66	51.70	-17	4,667	-0.36%
2021/09/17	1	52.50	0	0.00	52.50	1	4,683	0.02%
2021/09/16	2	53.35	1	52.40	52.40	1	4,701	0.02%
2021/09/14	1.5	54.10	0	0.00	53.20	1.5	4,690	0.03%
2021/09/13	24	55.42	3	55.33	54.80	21	4,522	0.46%
2021/09/09	1	51.20	0	0.00	51.10	1	4,379	0.02%
2021/09/06	0	0.00	1	52.60	52.20	-1	4,341	-0.02%
2021/09/03	0	0.00	1	52.00	51.50	-1	4,533	-0.02%
2021/08/31	0	0.00	2	52.00	52.50	-2	5,219	-0.04%
2021/08/30	1	51.80	1	51.80	51.80	0	5,315	0.00%
2021/08/27	0	0.00	2	51.80	51.60	-2	5,356	-0.04%
2021/08/26	2	51.10	2	51.60	51.60	0	5,393	0.00%
2021/08/24	2	50.70	2	50.70	50.70	0	5,522	0.00%
2021/08/23	4	51.10	4	51.05	51.40	0	5,707	0.00%
2021/08/20	1	47.60	3.1	49.77	49.95	-2.1	5,455	-0.04%
2021/08/18	1	46.00	1	45.80	47.10	0	5,779	0.00%
2021/08/13	0.1	49.10	0	0.00	48.40	0.1	6,581	0.00%
2021/08/10	1	49.55	1	49.20	48.80	0	8,830	0.00%
2021/08/06	0	0.00	1	48.95	49.00	-1	11,062	-0.01%
2021/08/02	0	0.00	1	50.20	50.40	-1	13,895	-0.01%
2021/07/23	7	49.05	7	49.16	49.05	0	14,345	0.00%
2021/07/21	11.3	50.54	10	50.11	48.70	1.3	14,430	0.01%
2021/07/20	1	53.40	5.1	53.90	53.90	-4.1	14,207	-0.03%
2021/07/19	2	49.00	11.5	49.19	49.00	-9.5	14,074	-0.07%
2021/07/16	1.5	49.65	0	0.00	49.30	1.5	14,166	0.01%
2021/07/15	0	0.00	4	49.80	50.00	-4	14,182	-0.03%
2021/07/14	0	0.00	3	48.95	48.75	-3	14,186	-0.02%
2021/07/13	1.2	49.42	2	49.10	49.05	-0.8	14,190	-0.01%
2021/07/12	2.1	50.71	0	0.00	50.70	2.1	14,150	0.01%
2021/07/08	1	51.10	0	0.00	51.20	1	14,271	0.01%
2021/07/07	0	0.00	2	51.60	51.30	-2	14,359	-0.01%
2021/07/06	2	51.60	0	0.00	51.30	2	14,521	0.01%
2021/07/05	1	51.40	0	0.00	51.60	1	14,707	0.01%
2021/07/02	1	52.00	0	0.00	52.00	1	14,728	0.01%
2021/07/01	16	53.44	13	53.97	52.60	3	14,781	0.02%
2021/06/30	10	52.67	2	53.25	53.60	8	14,775	0.05%
2021/06/29	2.1	51.31	0	0.00	51.80	2.1	14,711	0.01%
2021/06/28	2	51.85	57	51.83	51.80	-55	14,723	-0.37%
2021/06/24	1	53.10	0	0.00	52.80	1	15,083	0.01%
2021/06/23	0	0.00	1	53.00	52.80	-1	15,220	-0.01%
2021/06/22	2	52.10	0	0.00	51.80	2	15,973	0.01%
2021/06/21	0	0.00	1	53.80	52.50	-1	17,074	-0.01%
2021/06/18	0	0.00	1	53.20	53.30	-1	17,199	-0.01%
2021/06/16	5	53.24	5	53.24	53.10	0	17,283	0.00%
2021/06/15	0	0.00	2	53.60	54.10	-2	17,312	-0.01%
2021/06/11	12.1	55.52	4	57.63	55.40	8.1	17,220	0.05%
2021/06/10	3.1	56.59	35	57.46	57.50	-31.9	16,943	-0.19%
2021/06/09	8	55.29	3	55.03	55.50	5	16,669	0.03%
2021/06/08	17	54.74	25	55.55	54.50	-8	16,569	-0.05%
2021/06/07	6	53.43	6	53.78	53.40	0	16,413	0.00%
2021/06/04	2	52.95	0	0.00	52.50	2	16,412	0.01%
2021/06/03	2	53.55	2	53.85	53.30	0	16,428	0.00%
2021/06/02	2	53.90	2	54.25	53.80	0	16,549	0.00%
2021/06/01	15	52.90	2.6	52.79	53.10	12.4	16,795	0.07%
2021/05/31	3	52.63	7	52.06	52.30	-4	16,694	-0.02%
2021/05/28	1	54.70	11	54.88	54.70	-10	16,578	-0.06%
2021/05/27	0	0.00	2	54.80	55.00	-2	16,590	-0.01%
2021/05/26	11	54.56	4	54.15	53.60	7	16,598	0.04%
2021/05/25	8	53.73	9	53.97	53.20	-1	17,008	-0.01%
2021/05/24	22	56.85	14	56.49	55.50	8	17,555	0.05%
2021/05/21	12	55.52	1	55.40	55.60	11	18,458	0.06%
2021/05/20	11	57.95	10	58.88	56.30	1	18,598	0.01%
2021/05/19	4.2	58.76	4	58.70	57.80	0.2	18,796	0.00%
2021/05/18	51	61.35	40	60.82	60.80	11	18,444	0.06%
2021/05/17	101	62.40	63.2	62.89	63.30	37.8	17,355	0.22%	大買/
2021/05/14	50.2	59.58	60	60.95	57.60	-9.8	16,753	-0.06%
2021/05/13	51.1	61.77	50.1	61.87	62.90	1	15,631	0.01%
2021/05/12	21	55.76	49	56.76	57.20	-28	13,967	-0.20%
2021/05/11	7.1	51.18	24	51.17	52.00	-16.9	13,213	-0.13%
2021/05/10	0.1	50.50	10	50.40	50.20	-9.9	13,140	-0.08%
2021/05/07	1.2	50.08	0	0.00	50.60	1.2	13,202	0.01%
2021/05/06	4	50.48	0	0.00	50.10	4	13,240	0.03%
2021/05/05	4	50.75	0	0.00	50.50	4	13,231	0.03%
2021/05/04	13	51.84	14	51.29	51.00	-1	13,284	-0.01%
2021/05/03	23	55.76	36	55.11	54.40	-13	13,343	-0.10%
2021/04/29	1	53.40	3	54.33	53.40	-2	13,186	-0.02%
2021/04/28	6	54.57	5	53.26	53.30	1	13,271	0.01%
2021/04/27	3	55.10	7	54.83	54.40	-4	13,492	-0.03%
2021/04/26	9	52.94	1	53.30	52.70	8	13,442	0.06%
2021/04/22	12	54.14	1	54.30	53.10	11	13,713	0.08%
2021/04/21	0	0.00	15	55.90	55.20	-15	13,679	-0.11%
2021/04/20	10	55.80	6	55.80	55.40	4	13,737	0.03%
2021/04/19	2	55.30	0	0.00	55.30	2	13,935	0.01%
2021/04/16	0	0.00	5	56.00	55.90	-5	13,950	-0.04%
2021/04/15	1	55.40	4	55.73	55.40	-3	13,968	-0.02%
2021/04/14	4	56.25	2	55.60	55.70	2	13,976	0.01%
2021/04/13	28	57.03	25	59.40	57.00	3	14,060	0.02%
2021/04/12	16	58.71	22	58.91	58.50	-6	14,027	-0.04%
2021/04/09	3	57.77	0	0.00	57.60	3	13,999	0.02%
2021/04/08	11.1	56.81	1	57.00	56.70	10.1	13,929	0.07%
2021/04/07	2	56.55	2	57.70	56.40	0	14,028	0.00%
2021/04/06	14	56.56	0	0.00	56.30	14	14,093	0.10%
2021/04/01	0	0.00	2	57.70	57.50	-2	14,046	-0.01%
2021/03/31	36	57.13	33	58.29	57.10	3	14,081	0.02%
2021/03/30	12.1	57.51	11	58.25	57.40	1.1	14,077	0.01%
2021/03/29	2.1	58.25	1	58.60	58.10	1.1	14,217	0.01%
2021/03/26	15	56.26	4	56.95	56.60	11	14,167	0.08%
2021/03/25	58	59.49	5	57.66	56.60	53	14,032	0.38%
2021/03/24	46.1	60.64	93.1	60.61	61.40	-47	13,290	-0.35%
2021/03/23	4	55.15	2	56.70	55.90	2	12,210	0.02%
2021/03/22	3	54.17	2	54.45	53.90	1	12,342	0.01%
2021/03/19	1	55.60	2	56.50	54.70	-1	12,395	-0.01%
2021/03/18	0	0.00	4	56.35	55.80	-4	12,360	-0.03%
2021/03/17	10	55.49	6	56.33	55.50	4	12,386	0.03%
2021/03/16	5	56.08	20	56.20	56.10	-15	12,419	-0.12%
2021/03/15	4	56.10	3	56.10	56.10	1	12,479	0.01%
2021/03/12	7	56.39	0	0.00	56.20	7	12,505	0.06%
2021/03/11	2	56.80	16	57.64	56.90	-14	12,600	-0.11%
2021/03/10	6	58.52	9	57.43	57.20	-3	12,573	-0.02%
2021/03/08	23	57.10	13	58.90	57.00	10	12,498	0.08%
2021/03/05	2	57.45	15	59.01	58.60	-13	12,461	-0.10%
2021/03/04	1	56.30	0	0.00	55.90	1	12,274	0.01%
2021/03/03	0	0.00	1	57.80	56.90	-1	12,258	-0.01%
2021/03/02	10	57.01	0	0.00	56.10	10	12,212	0.08%
2021/02/26	9	58.26	1	59.70	58.20	8	12,355	0.06%
2021/02/25	16	60.56	21	59.99	59.70	-5	12,274	-0.04%
2021/02/24	16	57.66	17	58.07	58.50	-1	11,843	-0.01%
2021/02/23	58.2	61.92	47	60.94	58.90	11.2	11,303	0.10%
2021/02/22	3	65.00	11	65.29	65.40	-8	10,643	-0.08%
2021/02/19	21	58.18	91	57.99	59.50	-70	10,286	-0.68%
2021/02/18	5	50.80	18	51.52	54.10	-13	9,837	-0.13%
2021/02/17	14	49.54	6	49.57	49.20	8	9,673	0.08%
2021/02/05	28	52.07	26	51.55	52.00	2	9,616	0.02%
2021/02/04	1	51.60	17	51.59	51.00	-16	9,451	-0.17%
2021/02/03	0	0.00	1	49.70	49.60	-1	9,294	-0.01%
2021/02/02	1	47.75	2	48.88	48.95	-1	9,418	-0.01%
2021/02/01	2	48.30	0	0.00	48.10	2	9,419	0.02%
2021/01/29	13	48.18	3	48.00	47.05	10	9,320	0.11%
2021/01/28	5	49.48	2	49.50	49.00	3	9,326	0.03%
2021/01/27	6	50.88	0	0.00	50.60	6	9,359	0.06%
2021/01/26	8	51.46	2	51.80	51.50	6	9,486	0.06%
2021/01/25	75	52.04	5	52.28	52.00	70	9,855	0.71%
2021/01/22	12	50.01	2	49.85	49.80	10	10,010	0.10%
2021/01/21	8	51.40	3	52.73	51.10	5	10,268	0.05%
2021/01/20	0	0.00	13	52.13	52.30	-13	10,476	-0.12%
2021/01/19	1	50.60	4	50.60	50.10	-3	10,317	-0.03%
2021/01/18	6	49.90	5	50.51	49.45	1	10,328	0.01%
2021/01/15	23	49.01	9	48.73	48.05	14	10,179	0.14%
2021/01/14	3	50.67	20	50.40	50.30	-17	10,054	-0.17%
2021/01/13	14	51.14	1	51.50	51.00	13	10,073	0.13%
2021/01/12	4	52.83	11	52.56	52.80	-7	10,335	-0.07%
2021/01/11	5	51.18	1	51.20	51.00	4	10,266	0.04%
2021/01/08	1	51.40	4	51.78	52.30	-3	10,312	-0.03%
2021/01/07	3	51.63	0	0.00	51.60	3	10,374	0.03%
2021/01/06	11	51.86	65	52.92	50.70	-54	10,409	-0.52%
2021/01/05	1	53.90	1	53.80	53.70	0	10,469	0.00%
2021/01/04	14	54.21	3	54.50	53.80	11	10,460	0.11%
2020/12/31	5	56.08	10	55.90	56.10	-5	10,402	-0.05%
2020/12/30	12	58.04	14	57.97	58.00	-2	10,368	-0.02%
2020/12/29	2	56.80	3	57.87	57.30	-1	10,352	-0.01%
2020/12/28	2	56.60	4	56.80	56.60	-2	10,495	-0.02%
2020/12/25	1	56.30	0	0.00	56.50	1	10,607	0.01%
2020/12/24	0	0.00	1	57.80	58.10	-1	10,701	-0.01%
2020/12/23	11	58.88	8	60.59	58.00	3	10,789	0.03%
2020/12/22	1	60.90	14	59.69	60.30	-13	10,837	-0.12%
2020/12/21	1	56.70	0	0.00	56.50	1	10,753	0.01%
2020/12/18	1	57.00	1	56.90	56.60	0	10,799	0.00%
2020/12/17	1	56.40	2	56.75	56.40	-1	10,833	-0.01%
2020/12/16	4	54.33	35	54.16	56.40	-31	10,937	-0.28%
2020/12/15	5	56.72	0	0.00	55.10	5	10,912	0.05%
2020/12/14	2	58.70	1	58.40	58.50	1	10,904	0.01%
2020/12/11	15	58.05	1	58.70	58.70	14	10,949	0.13%
2020/12/10	3	59.37	2	59.70	59.50	1	10,973	0.01%
2020/12/09	3	59.07	2	59.80	59.00	1	11,045	0.01%
2020/12/08	3	60.00	4	60.40	60.00	-1	11,213	-0.01%
2020/12/07	6	59.57	0	0.00	59.30	6	11,425	0.05%
2020/12/04	2	61.35	0	0.00	61.20	2	12,474	0.02%
2020/12/03	2	61.95	0	0.00	61.90	2	13,704	0.01%
2020/12/01	3	63.70	0	0.00	63.30	3	14,038	0.02%
2020/11/30	1	63.30	9	63.77	64.20	-8	14,053	-0.06%
2020/11/27	2	62.65	2	62.40	62.60	0	13,964	0.00%
2020/11/26	2	62.05	2	62.40	62.30	0	14,034	0.00%
2020/11/25	3	63.60	9	63.61	62.60	-6	14,219	-0.04%
2020/11/24	12	61.76	0	0.00	61.40	12	14,554	0.08%
2020/11/23	9	62.99	5	63.28	62.40	4	14,631	0.03%
2020/11/20	8	64.51	4	64.85	64.00	4	14,639	0.03%
2020/11/19	6	64.73	19	64.99	66.50	-13	14,643	-0.09%
2020/11/18	0	0.00	12	61.50	61.60	-12	14,383	-0.08%
2020/11/17	6	60.68	3	61.47	61.30	3	14,970	0.02%
2020/11/16	0	0.00	3	60.80	60.60	-3	15,462	-0.02%
2020/11/13	12	61.47	13	61.36	61.40	-1	16,622	-0.01%
2020/11/12	29	61.26	27	61.95	61.30	2	16,661	0.01%
2020/11/11	3	60.97	17	61.07	61.00	-14	16,728	-0.08%
2020/11/10	18	61.72	3	62.20	60.90	15	16,951	0.09%
2020/11/09	2	60.90	5	60.60	60.70	-3	17,133	-0.02%
2020/11/06	0	0.00	1	61.10	60.30	-1	17,425	-0.01%
2020/11/05	1	60.90	3	61.57	60.60	-2	17,928	-0.01%
2020/11/04	4	60.40	4	60.63	60.90	0	18,228	0.00%
2020/11/03	7	61.66	12	61.17	60.90	-5	18,632	-0.03%
2020/11/02	19	60.62	9	60.61	61.10	10	18,872	0.05%
2020/10/30	12	60.15	13	59.31	58.30	-1	18,805	-0.01%
2020/10/29	7	63.00	9	63.08	62.10	-2	19,411	-0.01%
2020/10/28	15	63.47	3	64.50	61.80	12	20,250	0.06%
2020/10/27	3	66.40	2	67.25	65.70	1	20,220	0.00%
2020/10/26	4	66.78	0	0.00	66.70	4	20,616	0.02%
2020/10/23	1	68.20	2	68.15	68.20	-1	21,175	0.00%
2020/10/22	4	67.70	1	68.50	68.20	3	22,172	0.01%
2020/10/21	4	68.70	4	68.33	68.50	0	22,935	0.00%
2020/10/20	34	71.01	28	70.19	69.50	6	23,393	0.03%
2020/10/19	4	68.63	3	68.27	68.70	1	23,722	0.00%
2020/10/16	2	66.75	3	67.80	67.00	-1	24,341	0.00%
2020/10/15	26	67.02	7	67.53	66.80	19	25,019	0.08%
2020/10/14	7	68.34	8	69.33	68.00	-1	26,407	0.00%
2020/10/13	8	67.91	2	68.45	68.80	6	27,222	0.02%
2020/10/12	1	71.00	0	0.00	70.60	1	27,255	0.00%
2020/10/08	2	72.15	3	71.73	71.60	-1	27,637	0.00%
2020/10/07	2	72.05	3	72.00	72.20	-1	28,021	0.00%
2020/10/06	0	0.00	1	71.40	71.80	-1	28,393	0.00%
2020/10/05	7	71.06	24	70.80	71.40	-17	29,310	-0.06%
2020/09/30	24	68.71	6	67.70	68.60	18	29,577	0.06%
2020/09/29	9	68.36	16	67.16	67.50	-7	30,213	-0.02%
2020/09/25	11	70.28	0	0.00	68.60	11	31,035	0.04%
2020/09/24	3	71.70	5	71.56	72.00	-2	31,661	-0.01%
2020/09/22	8	72.31	9	72.11	72.30	-1	33,202	0.00%
2020/09/21	1	72.70	1	73.60	72.70	0	34,115	0.00%
2020/09/18	6	72.78	6	72.77	72.70	0	35,452	0.00%
2020/09/17	1	72.00	1	69.60	72.00	0	36,197	0.00%
2020/09/16	2	71.65	10	71.72	71.70	-8	37,698	-0.02%
2020/09/15	4	72.20	7	72.29	71.90	-3	38,515	-0.01%
2020/09/14	6	71.58	6	71.90	71.30	0	39,408	0.00%
2020/09/11	5	70.64	0	0.00	70.60	5	40,780	0.01%
2020/09/10	2	72.20	4	71.88	71.70	-2	42,588	0.00%
2020/09/09	29	73.90	15	75.12	72.20	14	43,975	0.03%
2020/09/08	19	74.08	24	74.53	77.90	-5	44,595	-0.01%
2020/09/07	2	71.25	1	72.40	70.90	1	44,562	0.00%
2020/09/04	6	72.12	5	71.94	72.00	1	46,177	0.00%
2020/09/03	14	71.32	12	71.83	71.30	2	46,814	0.00%
2020/09/02	3	72.57	36	72.68	72.30	-33	46,790	-0.07%
2020/09/01	6	72.03	4	72.20	72.60	2	46,775	0.00%
2020/08/31	14	72.82	13	72.45	71.80	1	46,739	0.00%
2020/08/28	13	73.62	15	73.84	72.30	-2	46,560	0.00%
2020/08/27	7	71.61	6	71.93	72.00	1	46,086	0.00%
2020/08/26	3	71.67	9	71.31	71.90	-6	46,218	-0.01%
2020/08/25	4	71.45	2	70.70	70.70	2	46,118	0.00%
2020/08/24	4	73.18	2	72.60	72.60	2	46,051	0.00%
2020/08/21	13	73.68	23	73.50	73.50	-10	46,090	-0.02%
2020/08/20	25	70.37	32	69.81	71.60	-7	45,532	-0.02%
2020/08/19	17	76.24	29	75.39	72.90	-12	45,423	-0.03%
2020/08/18	0	0.00	6	70.60	70.60	-6	44,712	-0.01%
2020/08/17	24	64.19	13	64.01	64.20	11	45,084	0.02%
2020/08/14	10	64.50	20	64.50	64.80	-10	45,376	-0.02%
2020/08/13	54	65.32	45	64.10	64.00	9	47,329	0.02%
2020/08/12	14	67.67	7	68.17	67.30	7	49,207	0.01%
2020/08/11	50	67.90	64	66.07	66.70	-14	49,774	-0.03%
2020/08/10	60	70.96	32.9	70.74	70.00	27.1	50,071	0.05%
2020/08/07	7	72.24	20	72.59	72.50	-13	51,287	-0.03%
2020/08/06	9	72.16	35	72.29	71.20	-26	51,734	-0.05%
2020/08/05	17	71.52	10	71.76	70.60	7	52,673	0.01%
2020/08/04	60	73.14	51	73.45	71.60	9	54,201	0.02%
2020/08/03	49.9	71.80	41	71.39	74.60	8.9	56,663	0.02%
2020/07/31	19	68.46	16	68.55	67.90	3	55,535	0.01%
2020/07/30	15	68.25	17	68.64	68.70	-2	55,320	0.00%
2020/07/29	15	67.81	31	68.21	66.50	-16	54,948	-0.03%
2020/07/28	34	63.88	29	64.15	66.40	5	54,829	0.01%
2020/07/27	50	68.92	33.1	66.92	65.40	16.9	53,947	0.03%
2020/07/24	6	70.22	61	71.00	71.70	-55	53,291	-0.10%
2020/07/23	52	69.52	44	70.29	70.30	8	53,032	0.02%
2020/07/22	80	69.68	16	70.09	69.50	64	52,788	0.12%
2020/07/21	1	66.80	6	67.67	67.90	-5	52,715	-0.01%
2020/07/20	20	65.80	18	61.96	66.00	2	52,116	0.00%
2020/07/17	41	67.82	26	68.08	67.20	15	50,751	0.03%
2020/07/16	10	75.48	20	75.90	74.60	-10	49,968	-0.02%
2020/07/15	26	75.66	26	76.09	75.60	0	50,012	0.00%
2020/07/14	6	74.80	39	74.51	75.90	-33	49,709	-0.07%
2020/07/13	9	76.76	6	77.53	76.10	3	49,359	0.01%
2020/07/10	32	76.95	20	77.51	77.50	12	49,025	0.02%
2020/07/09	17	76.27	4	76.18	75.50	13	48,100	0.03%
2020/07/08	15	77.61	10	76.93	76.40	5	47,628	0.01%
2020/07/07	46	75.30	5	75.66	74.70	41	46,963	0.09%
2020/07/06	31	78.13	29	77.83	77.60	2	46,790	0.00%
2020/07/03	31	77.88	38	77.45	77.40	-7	46,322	-0.02%
2020/07/02	39	78.11	41	77.78	77.20	-2	45,562	0.00%
2020/07/01	27	74.93	12	74.31	75.40	15	44,753	0.03%
2020/06/30	35	75.57	6	74.85	74.10	29	44,196	0.07%
2020/06/29	24	75.17	46.4	75.64	76.00	-22.4	43,286	-0.05%
2020/06/24	18	69.97	14	70.23	70.10	4	41,972	0.01%
2020/06/23	45	74.35	88	75.26	72.50	-43	41,110	-0.10%
2020/06/22	14	68.14	25	68.71	71.00	-11	39,672	-0.03%
2020/06/19	30	67.61	36	67.59	66.70	-6	38,954	-0.02%
2020/06/18	67	70.01	77	70.14	69.10	-10	38,099	-0.03%
2020/06/17	48	69.42	52	69.80	68.60	-4	36,753	-0.01%
2020/06/16	24	67.16	143	65.54	66.00	-119	34,965	-0.34%	大賣/鉅額交易
2020/06/15	43	65.33	25	66.36	66.70	18	33,780	0.05%
2020/06/12	13	58.68	29	60.10	62.20	-16	32,336	-0.05%
2020/06/11	60	61.32	43	62.10	56.60	17	31,525	0.05%
2020/06/10	17	60.98	4	61.50	61.60	13	30,290	0.04%
2020/06/09	0	0.00	1	55.00	56.00	-1	29,837	0.00%
2020/06/05	1	52.40	2	52.15	52.30	-1	30,802	0.00%
2020/06/04	0	0.00	5	51.70	52.00	-5	31,429	-0.02%
2020/06/03	8	49.16	1	49.55	50.00	7	32,765	0.02%
2020/06/02	0	0.00	37	47.51	47.45	-37	33,573	-0.11%
2020/06/01	1	54.10	15	54.02	51.90	-14	33,549	-0.04%
2020/05/29	2	55.10	13	56.05	56.00	-11	34,078	-0.03%
2020/05/28	3	55.10	8	56.03	55.10	-5	35,038	-0.01%
2020/05/27	0.1	61.20	0	0.00	61.20	0.1	35,315	0.00%
2020/05/26	31	67.06	16	67.71	67.90	15	35,334	0.04%
2020/05/25	26	61.51	32	60.78	63.80	-6	34,844	-0.02%
2020/05/22	70	56.80	15	56.74	58.00	55	34,765	0.16%
2020/05/21	17	53.95	20	54.42	54.00	-3	34,841	-0.01%
2020/05/20	65	55.42	89	55.16	55.00	-24	34,929	-0.07%
2020/05/19	53	50.94	31	51.05	52.40	22	32,716	0.07%
2020/05/18	21	44.92	28	46.36	47.65	-7	30,507	-0.02%
2020/05/15	36	42.83	35	42.54	43.35	1	29,730	0.00%
2020/05/14	24	42.92	80	43.39	42.05	-56	29,179	-0.19%
2020/05/13	56	41.88	12	41.80	41.70	44	27,723	0.16%
2020/05/12	113	40.99	75	41.39	41.70	38	26,962	0.14%	大買/
2020/05/11	66	40.54	53	40.22	40.75	13	25,819	0.05%
2020/05/08	129	41.90	157	42.43	37.75	-28	24,130	-0.12%	大買/大賣/
2020/05/06	0	0.00	14	36.35	36.35	-14	21,745	-0.06%
2020/05/05	0	0.00	1	33.05	33.05	-1	22,025	0.00%
2020/05/04	102	30.08	3	30.45	30.05	99	22,058	0.45%	大買/
2020/04/30	0	0.00	14	29.55	29.00	-14	21,751	-0.06%
2020/04/29	12	28.91	2	29.30	28.95	10	22,027	0.05%
2020/04/28	10	29.90	1	30.70	29.25	9	22,382	0.04%
2020/04/27	42	30.64	47	30.25	30.60	-5	23,107	-0.02%
2020/04/24	41	29.27	27	29.85	29.75	14	22,760	0.06%
2020/04/23	1	28.90	0	0.00	28.45	1	22,058	0.00%
2020/04/22	1	28.20	0	0.00	28.05	1	21,865	0.00%
2020/04/21	10	28.13	0	0.00	27.70	10	21,728	0.05%
2020/04/20	2	28.70	6	28.70	28.65	-4	21,586	-0.02%
2020/04/17	5	27.54	6	27.40	27.20	-1	21,270	0.00%
2020/04/16	1	28.00	0	0.00	28.00	1	21,151	0.00%
2020/04/15	20	28.10	32	28.68	28.10	-12	21,038	-0.06%
2020/04/13	0	0.00	1	28.40	28.50	-1	20,844	0.00%
2020/04/10	6	28.85	20	28.50	28.25	-14	20,815	-0.07%
2020/04/09	8	28.64	11	28.43	28.10	-3	20,723	-0.01%
2020/04/08	9	28.03	5	27.66	27.75	4	20,385	0.02%
2020/04/07	1	27.75	1	27.55	27.70	0	20,488	0.00%
2020/04/06	23	27.46	20	27.70	27.95	3	20,299	0.01%
2020/03/31	27	26.20	44	26.23	26.20	-17	19,880	-0.09%
2020/03/30	2	26.15	0	0.00	26.00	2	19,789	0.01%
2020/03/27	6	25.72	2	26.05	25.40	4	19,598	0.02%
2020/03/25	1	25.95	1	25.75	25.45	0	19,198	0.00%
2020/03/24	4	25.54	2	25.30	25.40	2	19,009	0.01%
2020/03/23	2	24.90	0	0.00	24.55	2	18,825	0.01%
2020/03/20	2	26.78	0	0.00	26.50	2	18,632	0.01%
2020/03/19	17	26.77	39	27.58	25.95	-22	18,373	-0.12%
2020/03/18	4	29.55	0	0.00	28.80	4	17,878	0.02%
2020/03/17	6	29.33	10	30.50	28.85	-4	17,517	-0.02%
2020/03/16	47	30.24	19	30.38	30.20	28	17,092	0.16%
2020/03/13	2	27.93	1	28.40	28.35	1	16,566	0.01%
2020/03/12	8	31.70	0	0.00	31.00	8	16,122	0.05%
2020/03/11	4	31.74	3.9	32.13	32.60	0.1	15,509	0.00%
2020/03/10	3	30.72	2	30.23	30.40	1	14,978	0.01%
2020/03/09	60	35.46	65	35.72	32.20	-5	14,276	-0.04%
2020/03/06	62	33.74	43	33.38	34.20	19	12,865	0.15%
2020/03/04	3	32.10	24	32.17	31.90	-21	11,831	-0.18%
2020/03/03	25	31.68	38	31.56	32.00	-13	11,445	-0.11%
2020/03/02	40	28.33	10	28.58	29.85	30	10,274	0.29%
2020/02/27	1	27.10	0	0.00	27.15	1	9,648	0.01%
2020/02/26	1	27.90	0	0.00	27.55	1	9,575	0.01%
2020/02/25	4	27.89	2	28.90	27.50	2	9,514	0.02%
2020/02/24	3	28.92	16	29.02	28.65	-13	9,086	-0.14%
2020/02/21	16	27.96	33	27.90	28.00	-17	8,534	-0.20%
2020/02/19	3	26.83	0	0.00	26.80	3	7,935	0.04%
2020/02/18	1	27.30	0	0.00	27.00	1	7,856	0.01%
2020/02/17	1	27.55	1	27.50	27.20	0	7,718	0.00%
2020/02/14	31	27.14	1	27.30	26.70	30	7,428	0.40%
2020/02/12	3	27.67	0	0.00	27.00	3	7,107	0.04%
2020/02/11	2	27.65	12	27.38	27.65	-10	6,913	-0.14%
2020/02/10	24	28.38	6	28.64	28.25	18	6,689	0.27%
2020/02/07	3	27.07	4	27.26	27.50	-1	6,020	-0.02%
2020/02/06	10	27.26	17	26.59	26.40	-7	5,593	-0.13%
2020/02/05	0	0.00	11	25.80	25.70	-11	5,307	-0.21%
2020/02/04	12	25.40	1	25.10	25.30	11	5,166	0.21%
2020/02/03	11	26.46	1	26.95	26.10	10	4,977	0.20%
2020/01/31	10	27.05	24	26.63	25.45	-14	4,580	-0.31%
2020/01/30	69	27.41	19	27.46	27.65	50	4,079	1.23%
2020/01/20	2	24.98	0	0.00	25.15	2	3,066	0.07%
2020/01/16	0	0.00	1	24.45	24.40	-1	2,981	-0.03%
2020/01/08	2	24.05	0	0.00	24.15	2	2,935	0.07%
2019/12/31	17	25.78	18	25.14	25.30	-1	2,727	-0.04%
2019/12/26	0	0.00	10	25.00	24.80	-10	2,502	-0.40%
2019/12/24	0	0.00	0.4	24.70	24.60	-0.4	2,498	-0.02%
2019/12/20	0	0.00	0	24.35	24.30	0	2,481	0.00%
2019/12/19	0	0.00	2	24.30	24.20	-2	2,490	-0.08%
2019/12/16	2	24.28	10	24.55	24.35	-8	2,518	-0.32%
2019/12/12	0	0.00	5	24.65	24.60	-5	2,478	-0.20%
2019/12/11	0	0.00	4	24.95	24.90	-4	2,462	-0.16%
2019/12/06	2	24.80	0	0.00	24.80	2	2,422	0.08%
2019/12/05	1	25.00	0	0.00	24.95	1	2,484	0.04%
2019/12/03	11	25.25	0	0.00	25.25	11	2,487	0.44%
2019/12/02	1	25.00	0	0.00	25.40	1	2,470	0.04%
2019/11/28	2	26.75	19	26.23	26.20	-17	2,382	-0.71%
2019/11/27	10	25.20	0	0.00	25.25	10	2,106	0.47%
2019/11/22	3	25.55	0	0.00	25.30	3	2,217	0.14%
2019/11/20	0	0.00	10	24.60	24.65	-10	2,139	-0.47%
2019/11/19	2	24.65	0	0.00	24.65	2	2,129	0.09%
2019/11/15	20	24.80	0	0.00	24.90	20	2,123	0.94%
2019/11/13	0	0.00	10	24.35	24.50	-10	2,100	-0.48%
2019/11/12	10	24.15	0	0.00	24.20	10	2,084	0.48%
2019/11/08	0	0.00	1	25.20	25.10	-1	2,027	-0.05%
2019/11/07	0	0.00	1	25.80	25.45	-1	2,032	-0.05%
2019/11/06	1	25.50	0	0.00	25.50	1	2,030	0.05%
2019/11/05	5	25.70	0	0.00	25.80	5	2,019	0.25%
2019/11/04	0	0.00	1	26.35	26.15	-1	2,004	-0.05%
2019/10/31	7	25.29	0	0.00	25.10	7	1,906	0.37%
2019/10/24	0	0.00	2	25.15	25.05	-2	1,892	-0.11%
2019/10/22	4	25.73	0	0.00	25.50	4	1,906	0.21%
2019/10/18	2	25.75	0	0.00	25.75	2	1,952	0.10%
2019/10/03	20	25.70	0	0.00	25.80	20	2,238	0.89%
2019/09/23	20	25.95	2	25.80	25.75	18	2,720	0.66%
2019/09/19	5	24.90	0	0.00	24.90	5	2,749	0.18%
2019/09/17	0	0.00	6	25.50	25.25	-6	2,753	-0.22%
2019/09/16	30	25.60	0	0.00	25.50	30	2,772	1.08%
2019/09/12	10	25.35	0	0.00	25.45	10	2,774	0.36%
2019/09/11	0	0.00	2	25.25	25.10	-2	2,782	-0.07%
2019/09/10	3	25.50	49	25.52	25.10	-46	2,813	-1.63%
2019/09/09	12	26.21	0.2	25.40	25.40	11.8	2,780	0.42%
2019/09/06	0	0.00	30	26.37	26.60	-30	2,697	-1.11%
2019/09/04	0	0.00	1.2	26.02	25.95	-1.2	2,634	-0.04%
2019/09/03	0	0.00	5	25.94	25.80	-5	2,621	-0.19%
2019/09/02	0	0.00	52	26.07	25.70	-52	2,603	-2.00%
2019/08/30	0	0.00	40	24.80	25.10	-40	2,479	-1.61%
2019/08/29	5	25.30	14	25.14	25.10	-9	2,448	-0.37%
2019/08/28	10	24.85	0	0.00	25.10	10	2,411	0.41%
2019/08/20	0	0.00	15	23.30	23.30	-15	2,311	-0.65%
2019/08/15	14	22.40	5	22.41	22.45	9	2,431	0.37%
2019/08/14	1	22.60	0	0.00	22.80	1	2,430	0.04%
2019/08/07	40	23.05	0	0.00	22.95	40	2,477	1.61%
2019/08/05	1	22.70	0	0.00	22.70	1	2,459	0.04%
2019/08/02	10	23.25	0	0.00	23.25	10	2,432	0.41%
2019/07/31	2	24.00	1	24.05	24.10	1	2,404	0.04%
2019/07/30	0	0.00	29	22.78	23.05	-29	2,366	-1.23%
2019/07/26	0	0.00	1	23.65	23.35	-1	2,348	-0.04%
2019/07/25	0	0.00	6	23.03	23.10	-6	2,377	-0.25%
2019/07/24	3	23.45	0	0.00	23.45	3	2,347	0.13%
2019/07/23	20	23.50	0	0.00	23.75	20	2,354	0.85%
2019/07/22	36	23.88	21	23.70	23.55	15	2,318	0.65%
2019/07/19	10	24.15	0	0.00	24.15	10	2,282	0.44%
2019/07/18	0	0.00	1	24.35	24.25	-1	2,262	-0.04%
2019/07/17	14	23.91	2	24.35	24.00	12	2,235	0.54%
2019/07/16	2	24.00	1	23.95	24.00	1	2,207	0.05%
2019/07/15	0	0.00	10	23.90	23.70	-10	2,176	-0.46%
2019/07/12	2	23.60	0	0.00	23.70	2	2,186	0.09%
2019/07/11	2	23.60	1	23.80	23.60	1	2,188	0.05%
2019/07/10	1	23.90	55	24.16	24.10	-54	2,135	-2.53%
2019/07/09	10	24.40	35	24.51	24.60	-25	2,072	-1.21%
2019/07/08	5	23.60	7	23.59	23.70	-2	1,988	-0.10%
2019/07/05	8	22.95	14	23.20	23.10	-6	2,024	-0.30%
2019/07/04	12	22.68	44	23.26	23.10	-32	2,074	-1.54%
2019/07/03	9	23.03	80	22.80	23.05	-71	2,068	-3.43%
2019/07/02	4	22.28	4	22.50	22.25	0	1,959	0.00%
2019/07/01	39	21.86	10	21.95	22.10	29	1,904	1.52%
2019/06/28	20	21.63	13	21.51	21.55	7	1,836	0.38%
2019/06/27	11	20.65	0	0.00	20.85	11	1,787	0.62%
2019/06/25	5	20.30	1.2	20.34	20.30	3.8	1,773	0.21%
2019/06/24	10	20.38	0	0.00	20.40	10	1,794	0.56%
2019/06/21	5	20.15	0	0.00	20.30	5	1,786	0.28%
2019/06/20	5	20.15	0	0.00	20.10	5	1,761	0.28%
2019/06/19	1	19.95	0	0.00	20.10	1	1,750	0.06%
2019/06/18	10	20.10	0	0.00	20.05	10	1,735	0.58%
2019/06/14	5	19.55	0	0.00	19.55	5	1,684	0.30%
2019/06/13	5	19.70	0	0.00	19.65	5	1,683	0.30%
2019/06/11	5	19.75	0	0.00	19.75	5	1,687	0.30%
2019/06/06	2	19.50	0	0.00	19.60	2	1,668	0.12%
2019/05/29	0	0.00	7	19.20	19.35	-7	1,595	-0.44%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/23	1	19.15	3	19.33	19.55	-2	1,535	-0.13%
2019/05/22	0	0.00	10	20.40	20.45	-10	1,430	-0.70%
2019/05/20	15	20.40	10	20.05	20.20	5	1,413	0.35%
2019/05/17	10	20.30	0	0.00	20.40	10	1,398	0.72%
2019/05/15	10	19.30	0	0.00	19.30	10	1,359	0.74%
2019/05/14	30	19.15	0	0.00	19.20	30	1,361	2.20%
2019/05/10	0	0.00	5	19.40	19.40	-5	1,357	-0.37%
2019/05/09	0	0.00	25	19.35	19.35	-25	1,356	-1.84%
2019/05/02	15	19.54	0	0.00	19.40	15	1,308	1.15%
2019/04/29	1	19.95	0	0.00	19.90	1	1,244	0.08%
2019/04/23	5	20.70	0	0.00	20.40	5	1,217	0.41%
2019/04/22	10	20.80	0	0.00	20.70	10	1,210	0.83%
2019/04/19	0	0.00	10	21.05	21.00	-10	1,205	-0.83%
2019/04/17	0.1	21.95	0	0.00	21.95	0.1	1,165	0.01%
2019/04/16	1	21.45	5	21.50	21.45	-4	1,151	-0.35%
2019/04/12	7	21.57	6	21.94	21.65	1	1,115	0.09%
2019/04/11	12	22.25	7	22.44	22.50	5	1,048	0.48%
2019/04/10	8	21.65	1	22.10	21.95	7	944	0.74%
2019/04/09	0	0.00	5	21.90	22.20	-5	845	-0.59%
2019/04/08	0	0.00	1	20.30	20.20	-1	763	-0.13%
2019/04/03	4	20.34	0	0.00	20.40	4	756	0.53%
2019/04/02	2	20.68	0	0.00	20.50	2	757	0.26%
2019/04/01	2	20.93	1	20.95	20.70	1	746	0.13%
2019/03/28	8	20.90	30	20.65	20.45	-22	695	-3.16%
2019/03/22	0	0.00	20	20.00	19.90	-20	671	-2.98%
2019/03/21	0	0.00	1	20.00	19.95	-1	673	-0.15%
2019/03/20	2	19.90	0	0.00	19.90	2	676	0.30%
2019/03/19	2	19.90	0	0.00	19.90	2	677	0.30%
2019/03/15	6	20.10	0	0.00	19.95	6	683	0.88%
2019/03/14	10	20.25	0	0.00	19.95	10	689	1.45%
2019/03/11	5	20.20	0	0.00	20.20	5	739	0.68%
2019/03/08	2	19.90	0	0.00	19.95	2	775	0.26%
2019/03/04	20	20.05	0	0.00	20.05	20	946	2.11%
2019/02/27	21	20.44	0	0.00	20.15	21	948	2.21%
2019/02/26	2	19.90	0	0.00	20.25	2	950	0.21%
2019/02/25	4	19.90	0	0.00	19.90	4	953	0.42%
2019/02/22	0	0.00	2	19.95	19.90	-2	966	-0.21%
2019/02/14	0	0.00	12	20.14	20.30	-12	1,016	-1.18%
2019/02/13	0	0.00	1	19.95	19.90	-1	1,050	-0.10%
2019/02/12	0	0.00	14	19.95	19.95	-14	1,134	-1.23%
2019/01/24	0	0.00	1	20.45	20.25	-1	1,241	-0.08%
2019/01/21	0	0.00	2	20.10	20.05	-2	1,401	-0.14%
2019/01/16	0	0.00	1	20.15	20.20	-1	1,586	-0.06%
2019/01/09	1	20.35	0	0.00	20.40	1	1,954	0.05%
2019/01/07	30	20.10	5	20.10	20.05	25	2,092	1.19%
2018/12/28	1	20.00	0	0.00	20.30	1	2,806	0.04%
2018/12/20	0	0.00	1	20.95	20.65	-1	3,721	-0.03%
2018/12/19	0	0.00	31	21.16	21.20	-31	3,712	-0.83%
2018/12/18	2	21.58	1	21.45	21.45	1	3,715	0.03%
2018/12/17	1	21.60	0	0.00	22.20	1	3,710	0.03%
2018/12/13	1.1	21.60	0	0.00	21.55	1.1	3,717	0.03%
2018/12/11	0	0.00	9	21.41	21.40	-9	3,800	-0.24%
2018/12/07	0	0.00	4	21.70	21.75	-4	3,912	-0.10%
2018/12/05	0	0.00	7	22.40	22.50	-7	3,958	-0.18%
2018/12/04	6	22.55	0	0.00	22.70	6	3,936	0.15%
2018/12/03	20	22.83	5	23.05	22.80	15	3,917	0.38%
2018/11/30	17	23.01	0.1	23.10	23.10	16.9	3,877	0.44%
2018/11/29	26	21.04	2	21.38	22.00	24	3,771	0.64%
2018/11/28	2	21.00	0	0.00	21.00	2	3,720	0.05%
2018/11/27	1	20.85	3	20.87	20.90	-2	3,710	-0.05%
2018/11/26	1	20.45	0	0.00	20.45	1	3,690	0.03%
2018/11/23	2	20.40	1	20.45	20.40	1	3,683	0.03%
2018/11/22	2	20.93	0	0.00	20.70	2	3,670	0.05%
2018/11/19	2	21.60	0	0.00	21.60	2	3,628	0.06%
2018/11/16	1	21.75	1	21.80	21.50	0	3,615	0.00%
2018/11/14	2	22.00	0	0.00	21.85	2	3,591	0.06%
2018/11/13	6	22.11	1	22.15	22.10	5	3,566	0.14%
2018/11/12	0	0.00	4	21.60	21.60	-4	3,530	-0.11%
2018/11/09	5	21.54	2.2	21.92	22.35	2.8	3,482	0.08%
2018/11/07	0	0.00	1	20.50	20.45	-1	3,393	-0.03%
2018/11/06	2	20.83	0	0.00	20.30	2	3,394	0.06%
2018/11/01	0	0.00	4	20.96	21.40	-4	3,342	-0.12%
2018/10/31	3	20.43	0	0.00	20.30	3	3,308	0.09%
2018/10/30	0.1	20.30	0	0.00	20.30	0.1	3,291	0.00%
2018/10/29	0.1	21.65	0	0.00	21.60	0.1	3,230	0.00%
2018/10/26	2	22.13	0	0.00	22.40	2	3,191	0.06%
2018/10/25	0	0.00	24	21.50	21.30	-24	3,136	-0.77%
2018/10/24	5	23.15	2	23.15	23.00	3	3,087	0.10%
2018/10/23	1	24.55	7	24.52	24.05	-6	3,036	-0.20%
2018/10/22	7.1	24.85	11	24.47	24.55	-3.9	3,010	-0.13%
2018/10/19	16	25.23	2	24.70	24.70	14	3,017	0.46%
2018/10/18	5	25.92	15	25.97	25.75	-10	3,013	-0.33%
2018/10/17	3	24.53	10	24.20	24.95	-7	2,981	-0.23%
2018/10/16	10	24.70	3	24.25	24.05	7	2,990	0.23%
2018/10/15	6	24.82	2	24.55	24.55	4	2,910	0.14%
2018/10/12	28	25.61	23	25.72	25.30	5	2,825	0.18%
2018/10/11	22	25.01	6	23.87	25.00	16	2,652	0.60%
2018/10/09	8	25.93	8	25.92	26.15	0	2,468	0.00%
2018/10/08	11	25.05	7	24.79	26.30	4	2,274	0.18%
2018/10/05	7	23.06	1	22.90	24.35	6	2,097	0.29%
2018/10/04	5	24.10	11	24.08	24.00	-6	1,978	-0.30%
2018/10/03	6	24.58	8	25.21	24.90	-2	1,894	-0.11%
2018/10/02	21	23.23	13	23.93	24.50	8	1,635	0.49%
2018/10/01	0	0.00	17	22.54	22.95	-17	1,382	-1.23%
2018/09/28	0	0.00	8	20.25	20.90	-8	1,173	-0.68%
2018/09/27	2	19.70	0	0.00	19.75	2	1,153	0.17%
2018/09/26	2	19.65	0	0.00	19.65	2	1,153	0.17%
2018/09/18	0	0.00	1	20.50	20.60	-1	1,089	-0.09%
2018/09/17	0	0.00	1	19.15	19.05	-1	1,014	-0.10%
2018/09/14	6	19.82	0	0.00	19.65	6	993	0.60%
2018/09/13	0	0.00	2	21.35	20.50	-2	961	-0.21%
2018/08/24	3	18.30	0	0.00	18.30	3	808	0.37%
2018/08/23	3	18.25	0	0.00	18.40	3	811	0.37%
2018/08/21	10	18.40	0	0.00	18.50	10	819	1.22%
2018/08/15	0	0.00	4	18.30	18.20	-4	842	-0.47%
2018/08/13	1	19.25	0	0.00	18.80	1	833	0.12%
2018/08/09	1	19.45	0	0.00	19.25	1	814	0.12%
2018/08/08	1	19.50	0	0.00	19.45	1	808	0.12%
2018/08/02	1	19.40	0	0.00	19.60	1	763	0.13%
2018/07/27	0	0.00	1	19.25	19.20	-1	721	-0.14%
2018/07/26	0	0.00	2	19.80	19.55	-2	702	-0.28%
2018/07/25	1	20.20	3	20.20	20.35	-2	660	-0.30%
2018/07/24	4	20.04	5	20.51	20.00	-1	587	-0.17%
2018/07/23	5	18.80	1	18.25	19.25	4	463	0.86%
2018/07/20	1	17.50	1	17.75	17.50	0	388	0.00%
2018/07/17	1	17.75	0	0.00	17.80	1	414	0.24%
2018/07/11	0	0.00	1	17.35	17.50	-1	430	-0.23%
2018/07/10	1	17.10	0	0.00	17.20	1	434	0.23%
2018/07/09	0	0.00	1	17.10	17.15	-1	442	-0.23%
2018/07/06	1	17.00	0	0.00	17.00	1	455	0.22%
2018/06/26	0	0.00	1	18.15	18.15	-1	686	-0.15%
2018/05/31	0	0.00	1	18.95	19.20	-1	788	-0.13%
2018/05/02	0	0.00	1	19.30	19.45	-1	785	-0.13%
2018/04/13	0	0.00	20	19.15	19.15	-20	937	-2.13%
2018/03/23	0	0.00	2	19.05	19.00	-2	743	-0.27%
2018/02/21	0	0.00	1	18.15	18.30	-1	739	-0.14%
2018/02/12	1	17.95	0	0.00	17.95	1	747	0.13%
2018/02/09	10	18.00	0	0.00	17.90	10	745	1.34%
2018/02/08	2	18.50	0	0.00	18.50	2	740	0.27%
2018/01/25	0	0.00	7	20.25	20.20	-7	753	-0.93%
2018/01/24	0	0.00	2	20.20	20.20	-2	756	-0.26%
2018/01/18	3	20.75	0	0.00	20.65	3	760	0.39%
2018/01/17	2	20.65	0	0.00	20.65	2	833	0.24%
2018/01/16	5	21.29	2	21.35	21.10	3	905	0.33%
2018/01/11	0	0.00	8	20.00	20.00	-8	909	-0.88%