國光生 (4142)-華南永昌-苗栗券商分點個股進出

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
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
689張
產業
上市生技醫療類股
633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－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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
2024/12/03	0	0.00	3	21.65	21.55	-3	884	-0.34%
2024/11/13	5	22.40	3	22.20	22.15	2	626	0.32%
2024/10/29	0	0.00	10	24.60	24.30	-10	646	-1.55%
2024/10/25	0	0.00	1	24.90	24.90	-1	646	-0.15%
2024/10/24	1	25.20	1.3	25.14	25.10	-0.3	656	-0.05%
2024/10/14	1	25.25	2	25.28	25.55	-1	865	-0.12%
2024/10/09	2	26.80	0	0.00	26.70	2	856	0.23%
2024/09/09	15	27.25	0	0.00	27.45	15	1,227	1.22%
2024/09/04	0	0.00	1	27.90	27.50	-1	1,260	-0.08%
2024/08/20	1	28.85	0	0.00	28.70	1	1,230	0.08%
2024/08/13	0	0.00	4	28.40	28.40	-4	1,217	-0.33%
2024/08/07	0	0.00	0.2	26.20	26.15	-0.2	1,205	-0.02%
2024/08/05	2	25.60	2	25.50	25.35	0	1,190	0.00%
2024/07/26	3	28.50	3	28.37	28.20	0	1,166	0.00%
2024/07/23	2	29.38	3	29.32	29.50	-1	1,142	-0.09%
2024/07/22	6	29.10	7	29.07	29.05	-1	1,121	-0.09%
2024/07/19	0	29.95	26	30.14	28.85	-26	1,099	-2.36%
2024/07/18	0	0.00	1.7	29.11	29.20	-1.7	1,019	-0.17%
2024/07/16	2	28.78	1	28.65	28.70	1	995	0.10%
2024/07/11	0	0.00	1.3	28.45	28.40	-1.3	1,167	-0.11%
2024/07/09	0.3	28.40	1	28.45	28.20	-0.7	1,166	-0.06%
2024/07/08	1	29.15	0	0.00	29.05	1	1,149	0.09%
2024/07/04	2	28.70	1	28.50	28.50	1	1,117	0.09%
2024/07/02	1	29.00	1	28.80	28.80	0	1,061	0.00%
2024/06/20	0	0.00	0.5	28.50	28.50	-0.5	982	-0.05%
2024/06/19	0	0.00	0.3	28.95	28.90	-0.3	966	-0.03%
2024/06/18	17	28.97	1	28.70	28.55	16	921	1.74%
2024/06/14	0	0.00	1	26.70	26.80	-1	832	-0.12%
2024/06/13	0	0.00	1	26.75	26.65	-1	834	-0.12%
2024/06/11	2	27.80	0	0.00	27.60	2	852	0.23%
2024/06/05	10	27.75	0	0.00	27.80	10	859	1.16%
2024/06/04	0	0.00	2	27.58	27.60	-2	866	-0.23%
2024/05/27	0	0.00	1	27.40	27.40	-1	934	-0.11%
2024/05/17	0	0.00	1	28.25	28.25	-1	947	-0.11%
2024/05/15	0	0.00	0	27.90	27.70	0	1,024	0.00%
2024/05/06	1	28.20	0	0.00	28.20	1	1,115	0.09%
2024/05/03	2	27.60	0	0.00	27.60	2	1,100	0.18%
2024/04/25	0	0.00	2	27.20	27.05	-2	1,092	-0.18%
2024/04/23	0	0.00	3	27.00	27.10	-3	1,105	-0.27%
2024/04/19	1	27.25	10	27.30	27.35	-9	1,100	-0.82%
2024/04/18	16	28.91	5.5	28.90	28.50	10.5	1,073	0.98%
2024/04/16	0	0.00	1	25.15	25.30	-1	935	-0.11%
2024/04/15	1	26.05	1	26.00	26.00	0	920	0.00%
2024/04/12	1.7	26.68	0	0.00	26.55	1.7	910	0.19%
2024/04/09	1	26.35	0	0.00	26.45	1	939	0.11%
2024/04/03	1	26.45	0	0.00	26.45	1	943	0.11%
2024/03/29	0	0.00	2	26.60	26.75	-2	973	-0.21%
2024/03/28	0.3	26.80	0	0.00	26.50	0.3	974	0.03%
2024/03/26	0	0.00	5	26.55	26.55	-5	984	-0.51%
2024/03/20	0	0.00	2	26.50	26.65	-2	1,025	-0.19%
2024/03/19	0	0.00	1	26.70	26.70	-1	1,024	-0.10%
2024/03/15	5	26.65	0	0.00	26.50	5	1,032	0.48%
2024/03/14	15	27.38	0	0.00	26.90	15	1,045	1.43%
2024/03/13	2	28.50	2	27.80	27.80	0	1,026	0.00%
2024/03/08	0	0.00	1	28.15	28.15	-1	1,040	-0.10%
2024/03/07	5	28.23	0	0.00	28.40	5	1,071	0.47%
2024/03/06	0	0.00	0	28.80	28.70	0	1,074	0.00%
2024/03/05	2	28.98	2	28.90	28.90	0	1,084	0.00%
2024/03/04	2	28.75	4	28.68	28.70	-2	1,094	-0.18%
2024/03/01	2	29.50	2	29.20	29.20	0	1,115	0.00%
2024/02/29	2	29.75	2	29.40	29.40	0	1,226	0.00%
2024/02/26	1	30.05	2	29.95	29.95	-1	1,221	-0.08%
2024/02/19	0	0.00	1	30.70	30.70	-1	1,214	-0.08%
2024/02/16	5	30.35	0	0.00	30.30	5	1,211	0.41%
2024/01/29	0.5	31.39	0	0.00	31.10	0.5	1,041	0.05%
2024/01/24	2	31.20	2	31.15	31.15	0	1,036	0.00%
2024/01/23	0	0.00	2	31.10	31.10	-2	1,035	-0.19%
2024/01/19	0	0.00	1	31.00	31.05	-1	1,044	-0.10%
2024/01/18	1	31.20	0	0.00	31.00	1	1,039	0.10%
2024/01/17	6	31.15	0	0.00	31.10	6	1,036	0.58%
2024/01/15	2	32.28	2	32.00	32.00	0	1,017	0.00%
2024/01/12	1	32.20	0	0.00	32.10	1	1,017	0.10%
2024/01/11	1	32.50	3	32.40	32.10	-2	1,018	-0.20%
2024/01/09	0	0.00	1	32.95	33.00	-1	1,013	-0.10%
2024/01/08	0	0.00	1	33.10	33.10	-1	1,016	-0.10%
2024/01/05	3	33.15	0	0.00	33.15	3	1,015	0.30%
2024/01/04	1	33.00	2	33.00	33.05	-1	1,026	-0.10%
2024/01/03	0	0.00	1	33.50	33.00	-1	1,022	-0.10%
2023/12/29	2	33.15	2	33.15	33.15	0	1,000	0.00%
2023/12/28	2	33.30	0	0.00	33.10	2	1,001	0.20%
2023/12/27	2	33.30	2	33.15	33.15	0	1,002	0.00%
2023/12/26	2	32.70	4	33.00	33.00	-2	987	-0.20%
2023/12/25	2	32.75	0	0.00	32.55	2	977	0.20%
2023/12/22	3	32.82	0	0.00	32.75	3	974	0.31%
2023/12/21	2	32.70	0	0.00	32.80	2	982	0.20%
2023/12/20	2	33.18	0	0.00	32.90	2	973	0.21%
2023/12/18	2	33.00	0	0.00	33.00	2	987	0.20%
2023/12/15	3	32.82	4	32.50	32.50	-1	1,000	-0.10%
2023/12/14	2	33.25	3	32.92	32.75	-1	979	-0.10%
2023/12/13	2	33.15	2	32.90	32.90	0	988	0.00%
2023/12/12	2.5	33.40	4	33.10	33.15	-1.5	988	-0.15%
2023/12/11	1	33.65	1	33.55	33.20	0	983	0.00%
2023/12/08	1	34.40	1	34.25	34.15	0	960	0.00%
2023/12/07	1	35.15	0	0.00	34.35	1	965	0.10%
2023/12/06	2	35.53	2	35.10	35.05	0	982	0.00%
2023/12/05	1	35.60	0	0.00	35.80	1	967	0.10%
2023/12/01	1	35.85	0	0.00	35.80	1	920	0.11%
2023/11/30	9	35.76	4	35.66	35.70	5	902	0.55%
2023/11/28	0	0.00	1	35.45	35.65	-1	880	-0.11%
2023/11/27	7	35.69	2.5	35.94	36.00	4.5	845	0.53%
2023/11/24	3	33.35	0	0.00	33.80	3	740	0.41%
2023/11/21	1	33.00	2	33.05	33.10	-1	734	-0.14%
2023/11/20	1	33.00	0	0.00	33.00	1	745	0.13%
2023/11/16	1	33.00	3	32.92	32.95	-2	749	-0.27%
2023/11/15	0	0.00	1.5	32.83	32.85	-1.5	747	-0.20%
2023/11/13	5	32.06	0	0.00	32.00	5	743	0.67%
2023/11/10	10	32.45	0	0.00	32.30	10	748	1.34%
2023/11/09	5	32.45	0	0.00	32.40	5	744	0.67%
2023/11/07	19	32.67	0	0.00	32.40	19	760	2.50%
2023/11/01	2	32.00	1	32.00	31.85	1	755	0.13%
2023/10/30	2	32.45	0	0.00	32.10	2	775	0.26%
2023/10/27	1	32.45	0	0.00	32.35	1	777	0.13%
2023/10/24	1	31.95	1	32.00	32.00	0	775	0.00%
2023/10/19	1	32.15	0	0.00	31.95	1	789	0.13%
2023/10/16	0	0.00	1	32.70	32.35	-1	860	-0.12%
2023/10/13	1	33.25	0	0.00	32.85	1	862	0.12%
2023/10/12	5	33.15	1	33.10	33.25	4	867	0.46%
2023/10/03	1	33.90	1	34.00	34.00	0	874	0.00%
2023/10/02	1	33.85	2.2	33.81	33.75	-1.2	881	-0.14%
2023/09/28	1	34.30	0	0.00	34.10	1	887	0.11%
2023/09/26	0	0.00	1	34.50	34.50	-1	901	-0.11%
2023/09/22	1	34.35	0	0.00	34.00	1	896	0.11%
2023/09/21	0.2	34.20	1	34.75	34.50	-0.8	895	-0.09%
2023/08/30	1	33.25	0	0.00	33.20	1	874	0.11%
2023/08/29	0	0.00	1	32.45	32.50	-1	854	-0.12%
2023/08/25	1	32.80	0	0.00	33.00	1	872	0.11%
2023/08/16	10	32.35	0	0.00	32.30	10	878	1.14%
2023/08/10	0	0.00	1	33.80	33.75	-1	871	-0.11%
2023/08/09	1	34.00	0	0.00	33.85	1	874	0.11%
2023/08/02	5	34.80	0	0.00	34.50	5	925	0.54%
2023/07/26	1	35.20	0	0.00	35.05	1	957	0.10%
2023/07/24	4	35.48	0	0.00	35.45	4	949	0.42%
2023/07/19	6.8	37.57	0	0.00	36.80	6.8	979	0.69%
2023/07/18	2	35.25	0	0.00	35.20	2	960	0.21%
2023/07/17	10	35.88	0	0.00	35.80	10	970	1.03%
2023/07/07	35	36.36	0	0.00	36.35	35	1,059	3.30%
2023/07/05	15	37.15	0	0.00	37.10	15	1,055	1.42%
2023/07/03	1	37.80	1	37.55	37.55	0	1,069	0.00%
2023/06/27	0	0.00	100	37.41	37.20	-100	1,082	-9.24%
2023/06/15	1	37.15	4	37.19	37.20	-3	1,092	-0.27%
2023/06/14	1	37.60	1	37.35	37.25	0	1,094	0.00%
2023/06/13	1	37.80	1	37.65	37.60	0	1,108	0.00%
2023/06/09	1	38.55	1	38.40	38.40	0	1,137	0.00%
2023/06/05	1	38.35	0	0.00	38.35	1	2,134	0.05%
2023/06/01	1	38.70	1	38.50	38.30	0	2,147	0.00%
2023/05/30	0	0.00	1	37.90	37.90	-1	2,212	-0.05%
2023/05/29	1	38.05	1	37.80	37.80	0	2,224	0.00%
2023/05/26	2	38.25	2	37.75	37.75	0	2,237	0.00%
2023/05/25	1	38.70	0	0.00	38.25	1	2,239	0.04%
2023/05/24	1.2	38.71	1	38.70	38.70	0.2	2,247	0.01%
2023/05/23	1	38.20	2	38.55	38.55	-1	2,269	-0.04%
2023/05/22	1	37.90	0	0.00	38.05	1	2,291	0.04%
2023/05/19	2	37.53	1	37.35	37.30	1	2,284	0.04%
2023/05/17	1	37.55	1	37.45	37.45	0	2,303	0.00%
2023/05/09	1	39.75	1	39.50	39.00	0	2,558	0.00%
2023/05/05	0	0.00	1	40.50	40.50	-1	2,653	-0.04%
2023/05/04	1	40.65	0	0.00	40.40	1	2,691	0.04%
2023/05/03	1	40.55	1	40.45	40.40	0	2,730	0.00%
2023/05/02	1	39.80	1	40.55	40.55	0	2,923	0.00%
2023/04/24	1	40.35	0	0.00	40.25	1	2,936	0.03%
2023/04/21	2	39.95	3	39.92	40.10	-1	2,908	-0.03%
2023/04/20	1	40.50	1	39.90	39.95	0	2,871	0.00%
2023/04/19	0	0.00	1	40.35	40.50	-1	2,861	-0.03%
2023/04/18	1	41.00	1	40.50	40.75	0	2,844	0.00%
2023/04/17	0	0.00	1	40.30	40.30	-1	2,816	-0.04%
2023/04/14	1	40.45	1	40.50	40.45	0	2,802	0.00%
2023/04/13	1	40.30	0	0.00	40.15	1	2,785	0.04%
2023/04/10	1	40.20	3	39.85	39.75	-2	2,760	-0.07%
2023/04/07	0	0.00	1	40.05	40.05	-1	2,758	-0.04%
2023/03/31	2	39.45	3	39.42	39.45	-1	2,779	-0.04%
2023/03/30	2	39.80	2	39.45	39.45	0	2,782	0.00%
2023/03/29	1	39.65	2	39.60	39.60	-1	2,791	-0.04%
2023/03/28	3	39.87	1	39.50	39.65	2	2,840	0.07%
2023/03/27	0	0.00	2	39.60	39.60	-2	2,936	-0.07%
2023/03/24	0	0.00	2.2	39.23	39.50	-2.2	2,941	-0.08%
2023/03/22	3	39.30	2	39.00	38.90	1	2,952	0.03%
2023/03/21	2.2	39.07	0	0.00	39.20	2.2	2,977	0.07%
2023/03/17	2	38.80	2	38.65	38.65	0	2,975	0.00%
2023/03/16	10	38.18	0	0.00	38.45	10	2,978	0.34%
2023/03/14	8	40.01	1	39.15	39.50	7	2,970	0.24%
2023/03/13	4	39.03	19	39.30	39.45	-15	2,956	-0.51%
2023/03/10	29	44.03	27	44.53	40.45	2	2,901	0.07%
2023/03/09	12	42.73	28.2	44.29	44.85	-16.2	2,395	-0.68%
2023/03/08	1	40.85	3	40.83	40.80	-2	2,017	-0.10%
2023/03/07	2	41.45	0	0.00	40.85	2	2,013	0.10%
2023/03/06	2	41.35	2	40.90	40.90	0	2,006	0.00%
2023/03/03	4	41.44	3	41.10	41.10	1	2,003	0.05%
2023/03/02	2	40.25	3	41.27	41.30	-1	1,990	-0.05%
2023/02/23	0.2	40.45	0	0.00	40.50	0.2	1,954	0.01%
2023/02/21	2	41.13	2	41.00	41.00	0	2,014	0.00%
2023/02/20	0	0.00	4	40.43	41.10	-4	2,025	-0.20%
2023/02/16	1	39.80	1	39.90	39.90	0	2,078	0.00%
2023/02/15	1	40.45	0	0.00	39.75	1	2,104	0.05%
2023/02/14	1	40.70	0	0.00	40.25	1	2,111	0.05%
2023/02/10	2	41.25	2	40.20	40.20	0	2,093	0.00%
2023/02/09	1	41.50	0	0.00	41.15	1	2,065	0.05%
2023/02/08	1	41.35	1	41.55	41.55	0	2,031	0.00%
2023/02/03	5	40.10	23	40.44	40.75	-18	1,814	-0.99%
2023/02/02	1	39.55	0	0.00	39.90	1	1,743	0.06%
2023/02/01	0	0.00	4	39.31	39.65	-4	1,701	-0.24%
2023/01/30	0	0.00	2	38.75	38.75	-2	1,471	-0.14%
2023/01/03	2	35.23	1	34.95	35.10	1	1,543	0.06%
2022/12/29	1	35.25	0	0.00	35.70	1	1,614	0.06%
2022/12/27	3	36.78	0	0.00	36.45	3	1,625	0.18%
2022/12/22	0	0.00	1	35.85	36.15	-1	1,633	-0.06%
2022/12/21	1	35.75	1	35.80	35.50	0	1,652	0.00%
2022/12/20	1	36.25	0	0.00	35.75	1	1,659	0.06%
2022/12/15	1	36.50	0	0.00	36.30	1	1,579	0.06%
2022/12/12	1	35.80	0	0.00	35.70	1	1,569	0.06%
2022/12/07	6	36.60	0	0.00	36.50	6	1,618	0.37%
2022/12/06	0	0.00	1	38.10	36.60	-1	1,617	-0.06%
2022/11/25	0	0.00	10	37.25	36.60	-10	1,858	-0.54%
2022/11/23	1	36.95	0	0.00	36.90	1	2,022	0.05%
2022/11/22	3	36.93	1	36.50	36.60	2	2,061	0.10%
2022/11/18	0	0.00	5	37.45	37.55	-5	2,120	-0.24%
2022/11/17	5	36.85	0	0.00	36.85	5	2,118	0.24%
2022/11/15	0	0.00	5	35.71	35.60	-5	2,094	-0.24%
2022/11/14	0	0.00	18	35.55	35.30	-18	2,068	-0.87%
2022/11/11	5	34.70	0	0.00	34.85	5	2,035	0.25%
2022/11/09	1	34.55	0	0.00	34.55	1	2,033	0.05%
2022/11/08	5	34.45	0	0.00	34.35	5	2,040	0.25%
2022/11/07	1	34.45	0	0.00	34.40	1	2,043	0.05%
2022/10/28	3	32.25	1	32.30	32.25	2	2,156	0.09%
2022/10/27	5	32.75	0	0.00	32.75	5	2,202	0.23%
2022/10/26	1	31.95	0	0.00	32.10	1	2,235	0.04%
2022/10/21	10	31.70	0	0.00	31.65	10	2,299	0.43%
2022/10/20	0	0.00	1	32.15	32.10	-1	2,353	-0.04%
2022/10/13	1	32.75	0	0.00	32.30	1	2,532	0.04%
2022/10/12	10	34.28	0	0.00	33.95	10	2,534	0.39%
2022/10/11	10	34.13	0	0.00	33.95	10	2,549	0.39%
2022/10/07	4	35.69	1	35.25	35.10	3	2,562	0.12%
2022/10/06	2	35.23	2	35.08	35.25	0	2,555	0.00%
2022/09/27	1	33.75	0	0.00	34.30	1	3,232	0.03%
2022/09/26	0	0.00	8	33.45	33.45	-8	3,244	-0.25%
2022/09/22	1	35.55	0	0.00	35.85	1	3,401	0.03%
2022/09/21	12	36.47	0	0.00	36.15	12	3,478	0.35%
2022/09/19	15	35.87	0	0.00	36.05	15	3,689	0.41%
2022/09/16	7	36.55	0	0.00	36.55	7	3,710	0.19%
2022/09/14	1	36.60	0	0.00	36.90	1	3,739	0.03%
2022/09/12	1	36.90	0	0.00	37.25	1	3,839	0.03%
2022/09/08	2	38.30	1.2	38.28	38.55	0.8	3,851	0.02%
2022/09/07	0.2	38.51	0	0.00	37.90	0.2	3,883	0.01%
2022/09/05	9	40.49	0	0.00	40.10	9	3,850	0.23%
2022/09/01	0	0.00	2	41.20	40.80	-2	3,806	-0.05%
2022/08/31	15	41.01	0	0.00	40.70	15	3,741	0.40%
2022/08/30	1	40.10	0	0.00	40.00	1	3,615	0.03%
2022/08/29	1	40.10	0	0.00	39.55	1	3,599	0.03%
2022/08/26	3	39.83	0	0.00	39.50	3	3,555	0.08%
2022/08/24	2	38.70	0	0.00	39.10	2	3,453	0.06%
2022/08/16	0	0.00	1	38.30	38.30	-1	3,345	-0.03%
2022/08/12	0	0.00	1	37.20	37.35	-1	3,327	-0.03%
2022/08/11	0	0.00	5	37.40	37.35	-5	3,341	-0.15%
2022/08/10	0	0.00	5	37.00	36.90	-5	3,343	-0.15%
2022/08/09	0	0.00	2	37.40	37.30	-2	3,338	-0.06%
2022/08/08	11	36.69	10	37.10	37.10	1	3,336	0.03%
2022/08/04	3	36.33	0	0.00	35.80	3	3,381	0.09%
2022/08/03	1	37.20	0	0.00	37.05	1	3,335	0.03%
2022/08/02	1	38.10	15	38.62	38.15	-14	3,319	-0.42%
2022/07/26	0	0.00	6	40.63	40.90	-6	3,274	-0.18%
2022/07/25	2	40.55	1	40.75	40.65	1	3,253	0.03%
2022/07/21	0	0.00	1	40.10	40.10	-1	3,234	-0.03%
2022/07/20	5	38.85	0	0.00	39.10	5	3,221	0.16%
2022/07/19	2	38.00	1	38.10	38.00	1	3,234	0.03%
2022/07/18	2	38.23	1	38.00	38.00	1	3,263	0.03%
2022/07/13	13	40.27	0	0.00	39.50	13	3,320	0.39%
2022/07/12	0	0.00	1	39.30	39.25	-1	3,378	-0.03%
2022/07/11	1	40.20	1	40.35	40.35	0	3,518	0.00%
2022/07/08	22	41.45	21	41.46	40.70	1	3,687	0.03%
2022/07/07	17	40.52	18	41.31	41.50	-1	3,633	-0.03%
2022/07/06	0	0.00	3	41.18	40.35	-3	3,537	-0.08%
2022/07/05	1	37.80	0	0.00	38.05	1	3,612	0.03%
2022/07/01	0	0.00	1	38.35	36.40	-1	3,681	-0.03%
2022/06/30	10	41.25	1	40.10	39.10	9	3,626	0.25%
2022/06/29	1	40.90	0	0.00	40.85	1	3,514	0.03%
2022/06/28	5	40.25	1	40.50	40.50	4	3,411	0.12%
2022/06/27	2	38.58	21	38.61	39.35	-19	3,247	-0.58%
2022/06/24	0	0.00	5	38.15	38.65	-5	3,191	-0.16%
2022/06/23	0	0.00	4	37.55	37.40	-4	3,192	-0.13%
2022/06/21	5	37.25	0	0.00	37.10	5	3,140	0.16%
2022/06/20	24	38.08	20	38.86	36.90	4	3,119	0.13%
2022/06/17	20	37.39	11	37.79	38.50	9	3,009	0.30%
2022/06/16	10.2	37.63	4	37.46	37.20	6.2	2,930	0.21%
2022/06/15	0	0.00	3	36.17	37.00	-3	2,893	-0.10%
2022/06/10	0.2	36.80	0	0.00	37.00	0.2	2,877	0.01%
2022/06/09	0.4	36.10	2	35.93	35.85	-1.6	2,826	-0.06%
2022/06/07	1.2	36.05	0	0.00	36.00	1.2	2,829	0.04%
2022/05/30	1	35.25	2	35.23	35.20	-1	2,934	-0.03%
2022/05/26	1	34.95	0	0.00	34.90	1	2,929	0.03%
2022/05/25	2	35.25	0	0.00	35.05	2	2,937	0.07%
2022/05/24	0	0.00	15	35.17	35.00	-15	2,968	-0.51%
2022/05/23	0.5	35.40	0	0.00	35.50	0.5	2,960	0.02%
2022/05/16	1	35.70	1	35.55	35.85	0	3,012	0.00%
2022/05/13	3	35.45	1	35.30	35.25	2	3,194	0.06%
2022/05/11	0	0.00	3	37.15	37.00	-3	3,311	-0.09%
2022/05/10	5	37.35	0	0.00	37.95	5	3,279	0.15%
2022/05/09	1	39.20	6	38.15	38.15	-5	3,257	-0.15%
2022/05/06	1	39.10	0	0.00	39.05	1	3,234	0.03%
2022/05/05	3	40.05	1	39.95	39.90	2	3,211	0.06%
2022/05/03	2	41.05	0	0.00	40.80	2	3,233	0.06%
2022/04/29	0	0.00	2	41.45	40.60	-2	3,228	-0.06%
2022/04/28	2	42.75	5	41.15	41.10	-3	3,250	-0.09%
2022/04/27	3	40.30	2	40.58	40.50	1	3,191	0.03%
2022/04/26	1	42.25	2	41.73	41.00	-1	3,179	-0.03%
2022/04/25	1	43.30	1	42.55	41.65	0	3,155	0.00%
2022/04/22	2	43.25	0	0.00	42.90	2	3,107	0.06%
2022/04/21	1	43.15	1	43.05	42.75	0	3,064	0.00%
2022/04/20	0	0.00	7	43.04	43.05	-7	3,034	-0.23%
2022/04/19	1	42.85	0	0.00	43.00	1	3,010	0.03%
2022/04/18	2	44.00	0	0.00	44.05	2	2,969	0.07%
2022/04/15	0	0.00	3	43.83	44.00	-3	2,970	-0.10%
2022/04/14	2	44.75	9	44.14	44.30	-7	2,879	-0.24%
2022/04/13	102	41.86	6	41.58	42.50	96	2,685	3.57%	大買/
2022/04/12	4	42.44	1	44.30	42.35	3	2,632	0.11%
2022/04/11	13	43.23	9	43.54	44.60	4	2,494	0.16%
2022/04/08	0.2	41.50	1	41.65	41.25	-0.8	2,214	-0.04%
2022/04/07	3	41.43	3	41.12	41.90	0	2,159	0.00%
2022/04/06	0	0.00	6	40.67	40.65	-6	2,077	-0.29%
2022/04/01	0	0.00	2	40.13	40.00	-2	2,059	-0.10%
2022/03/30	0	0.00	1	40.05	40.05	-1	2,038	-0.05%
2022/03/29	0	0.00	2	39.50	39.65	-2	2,035	-0.10%
2022/03/28	10	40.60	10	40.15	39.70	0	2,035	0.00%
2022/03/22	0	0.00	5	40.13	40.10	-5	2,053	-0.24%
2022/03/21	0	0.00	2	40.20	40.05	-2	2,057	-0.10%
2022/03/17	0	0.00	1	39.70	39.95	-1	2,101	-0.05%
2022/03/15	1	39.60	1	39.80	39.30	0	2,140	0.00%
2022/03/14	0	0.00	1	39.10	39.05	-1	2,129	-0.05%
2022/03/10	1	39.45	0	0.00	39.45	1	2,157	0.05%
2022/03/08	1	38.80	1	39.70	38.80	0	2,149	0.00%
2022/03/07	1	38.05	0	0.00	38.00	1	2,108	0.05%
2022/03/04	1	39.75	0	0.00	39.75	1	2,124	0.05%
2022/02/24	1	39.65	0	0.00	39.60	1	2,559	0.04%
2022/02/22	1	40.50	0	0.00	40.60	1	2,530	0.04%
2022/02/21	2	41.50	0	0.00	41.35	2	2,524	0.08%
2022/02/18	2	41.35	0	0.00	41.35	2	2,529	0.08%
2022/02/16	2	42.50	0	0.00	42.35	2	2,554	0.08%
2022/02/15	4	44.11	0	0.00	42.75	4	2,522	0.16%
2022/02/14	4	42.76	4	43.58	43.30	0	2,349	0.00%
2022/02/11	0	0.00	1	40.75	40.50	-1	2,154	-0.05%
2022/02/10	0	0.00	2	41.00	40.65	-2	2,162	-0.09%
2022/02/09	2	40.50	0	0.00	41.00	2	2,173	0.09%
2022/01/25	1	40.10	0	0.00	40.05	1	2,169	0.05%
2022/01/21	0	0.00	6	43.35	42.80	-6	2,136	-0.28%
2022/01/19	1	43.50	1	43.25	43.20	0	2,130	0.00%
2022/01/17	0	0.00	1	43.20	43.15	-1	2,107	-0.05%
2022/01/13	1	43.50	1	43.45	43.40	0	2,105	0.00%
2022/01/11	0	0.00	1	43.90	43.60	-1	2,097	-0.05%
2022/01/10	3	44.40	0	0.00	44.40	3	2,084	0.14%
2022/01/07	1	44.75	4	45.25	45.20	-3	1,990	-0.15%
2022/01/06	0	0.00	6	44.50	44.00	-6	1,929	-0.31%
2021/12/30	3	44.70	1	44.70	44.65	2	2,053	0.10%
2021/12/27	0	0.00	13	44.00	44.00	-13	2,152	-0.60%
2021/12/17	0	0.00	2	43.70	44.65	-2	2,227	-0.09%
2021/12/16	0.1	43.23	0	0.00	43.15	0.1	2,233	0.00%
2021/12/14	0	0.00	2	43.75	43.00	-2	2,275	-0.09%
2021/12/09	2	44.70	3	44.58	44.05	-1	2,521	-0.04%
2021/12/01	2	45.30	1	45.15	45.05	1	3,165	0.03%
2021/11/30	2	45.20	0	0.00	45.00	2	3,173	0.06%
2021/11/29	4	47.31	4	46.90	46.90	0	3,152	0.00%
2021/11/26	5	47.63	1	47.40	45.80	4	3,015	0.13%
2021/11/25	1	45.10	0	0.00	44.70	1	2,896	0.03%
2021/11/23	2	45.40	3	45.93	44.80	-1	2,919	-0.03%
2021/11/22	0	0.00	2	43.80	44.05	-2	2,925	-0.07%
2021/11/18	3	43.60	1	43.30	44.00	2	3,061	0.07%
2021/11/16	0	0.00	5	43.85	43.85	-5	3,554	-0.14%
2021/11/15	0	0.00	1	43.35	44.25	-1	3,596	-0.03%
2021/11/11	1	43.50	0	0.00	43.50	1	3,624	0.03%
2021/11/08	1	44.30	1	44.35	44.25	0	3,632	0.00%
2021/11/05	1	44.60	0	0.00	44.70	1	3,655	0.03%
2021/11/03	3	44.50	0	0.00	44.50	3	3,681	0.08%
2021/11/01	1	43.80	0	0.00	43.95	1	3,678	0.03%
2021/10/27	0	0.00	1	43.90	44.30	-1	3,693	-0.03%
2021/10/20	2	44.28	0	0.00	44.20	2	3,806	0.05%
2021/10/19	1	44.20	0	0.00	44.20	1	3,870	0.03%
2021/10/13	0	0.00	2	43.38	42.35	-2	4,335	-0.05%
2021/10/12	1.1	45.76	0	0.00	45.35	1.1	4,277	0.03%
2021/10/06	0	0.00	5	47.40	47.15	-5	4,370	-0.11%
2021/10/05	0.1	47.80	0	0.00	48.00	0.1	4,389	0.00%
2021/10/04	2	48.38	0	0.00	48.40	2	4,402	0.05%
2021/10/01	0	0.00	10	52.30	50.90	-10	4,368	-0.23%
2021/09/28	1	51.80	0	0.00	51.70	1	4,403	0.02%
2021/09/24	0	0.00	1	51.80	51.60	-1	4,528	-0.02%
2021/09/22	1	51.90	2	51.90	51.70	-1	4,667	-0.02%
2021/09/15	2	53.30	1	54.00	53.50	1	4,702	0.02%
2021/09/14	12	54.97	6	53.98	53.20	6	4,690	0.13%
2021/09/13	12	54.90	3	55.20	54.80	9	4,522	0.20%
2021/09/10	0	0.00	1	52.10	51.20	-1	4,343	-0.02%
2021/09/09	3	51.20	0	0.00	51.10	3	4,379	0.07%
2021/09/08	5	52.00	2	51.40	51.20	3	4,390	0.07%
2021/09/07	0	0.00	3	53.50	53.60	-3	4,332	-0.07%
2021/09/06	2	53.05	0	0.00	52.20	2	4,341	0.05%
2021/09/01	0	0.00	1	51.80	51.80	-1	4,987	-0.02%
2021/08/31	0	0.00	1	51.90	52.50	-1	5,219	-0.02%
2021/08/26	0	0.00	6	51.75	51.60	-6	5,393	-0.11%
2021/08/24	1	51.00	0	0.00	50.70	1	5,522	0.02%
2021/08/23	40	52.05	0	0.00	51.40	40	5,707	0.70%
2021/08/20	2	47.50	0	0.00	49.95	2	5,455	0.04%
2021/08/17	0	0.00	2	48.50	48.35	-2	5,997	-0.03%
2021/08/16	0	0.00	1	48.50	48.45	-1	6,319	-0.02%
2021/08/11	0	0.00	10	48.00	48.00	-10	7,630	-0.13%
2021/08/03	2	49.98	1	49.90	49.80	1	13,866	0.01%
2021/08/02	0	0.00	2	50.30	50.40	-2	13,895	-0.01%
2021/07/30	0	0.00	4	49.59	49.50	-4	13,898	-0.03%
2021/07/29	1	48.55	2	48.65	49.05	-1	13,921	-0.01%
2021/07/27	0	0.00	3	49.05	48.55	-3	14,061	-0.02%
2021/07/26	3	49.10	0	0.00	49.10	3	14,319	0.02%
2021/07/22	5.1	49.09	0	0.00	48.70	5.1	14,333	0.04%
2021/07/21	4	50.78	7	52.23	48.70	-3	14,430	-0.02%
2021/07/20	1	52.30	6	53.37	53.90	-5	14,207	-0.04%
2021/07/19	1	49.00	1	48.90	49.00	0	14,074	0.00%
2021/07/16	1	49.75	1	49.80	49.30	0	14,166	0.00%
2021/07/15	1	50.00	2	49.63	50.00	-1	14,182	-0.01%
2021/07/13	7	49.21	0	0.00	49.05	7	14,190	0.05%
2021/07/12	0	0.00	1	50.80	50.70	-1	14,150	-0.01%
2021/07/09	3	51.70	1.2	51.88	51.30	1.8	14,206	0.01%
2021/07/08	1	51.20	3	51.10	51.20	-2	14,271	-0.01%
2021/07/07	3	51.63	0	0.00	51.30	3	14,359	0.02%
2021/07/05	0	0.00	5	51.50	51.60	-5	14,707	-0.03%
2021/07/02	1	52.00	0	0.00	52.00	1	14,728	0.01%
2021/07/01	2	54.20	12	52.80	52.60	-10	14,781	-0.07%
2021/06/30	3	53.50	7	53.04	53.60	-4	14,775	-0.03%
2021/06/29	0	0.00	20	51.35	51.80	-20	14,711	-0.14%
2021/06/28	2	51.90	17	51.89	51.80	-15	14,723	-0.10%
2021/06/25	2	52.30	1	52.60	52.30	1	14,808	0.01%
2021/06/24	0	0.00	12	53.00	52.80	-12	15,083	-0.08%
2021/06/23	1.1	52.55	4	52.63	52.80	-2.9	15,220	-0.02%
2021/06/22	3	52.03	2	51.85	51.80	1	15,973	0.01%
2021/06/21	13	52.98	2	53.40	52.50	11	17,074	0.06%
2021/06/18	1	54.00	10	53.40	53.30	-9	17,199	-0.05%
2021/06/17	1	53.70	1	53.60	53.50	0	17,234	0.00%
2021/06/16	2	53.40	7	53.53	53.10	-5	17,283	-0.03%
2021/06/15	1	53.40	13	54.02	54.10	-12	17,312	-0.07%
2021/06/11	6.1	58.02	7	55.99	55.40	-0.9	17,220	-0.01%
2021/06/10	6	56.80	16	57.48	57.50	-10	16,943	-0.06%
2021/06/09	8	55.60	4	55.55	55.50	4	16,669	0.02%
2021/06/08	2	54.80	8	54.83	54.50	-6	16,569	-0.04%
2021/06/07	5	54.10	1	53.50	53.40	4	16,413	0.02%
2021/06/04	3	52.80	1	53.50	52.50	2	16,412	0.01%
2021/06/03	1	53.20	4	53.60	53.30	-3	16,428	-0.02%
2021/06/02	2	53.65	20	53.97	53.80	-18	16,549	-0.11%
2021/06/01	0	0.00	2	52.90	53.10	-2	16,795	-0.01%
2021/05/31	11	53.08	1	52.00	52.30	10	16,694	0.06%
2021/05/28	15	54.93	1	54.80	54.70	14	16,578	0.08%
2021/05/27	3	54.53	6	55.22	55.00	-3	16,590	-0.02%
2021/05/26	25	54.97	2	54.70	53.60	23	16,598	0.14%
2021/05/25	8	53.73	12	55.12	53.20	-4	17,008	-0.02%
2021/05/24	52	56.43	21	56.56	55.50	31	17,555	0.18%
2021/05/21	8	55.79	12	55.83	55.60	-4	18,458	-0.02%
2021/05/20	64	57.95	16.1	58.78	56.30	47.9	18,598	0.26%
2021/05/19	12	59.16	4	58.35	57.80	8	18,796	0.04%
2021/05/18	72	61.48	56	60.68	60.80	16	18,444	0.09%
2021/05/17	19.1	62.24	62	63.01	63.30	-42.9	17,355	-0.25%
2021/05/14	35	59.11	25	60.36	57.60	10	16,753	0.06%
2021/05/13	57	61.92	45	62.09	62.90	12	15,631	0.08%
2021/05/12	38	55.25	54	56.54	57.20	-16	13,967	-0.11%
2021/05/11	6	51.12	22	49.68	52.00	-16	13,213	-0.12%
2021/05/10	1	50.40	2	51.05	50.20	-1	13,140	-0.01%
2021/05/06	2	50.80	1	50.80	50.10	1	13,240	0.01%
2021/05/05	2	50.95	1	51.50	50.50	1	13,231	0.01%
2021/05/04	7	52.10	4	52.13	51.00	3	13,284	0.02%
2021/05/03	6	55.78	6	56.27	54.40	0	13,343	0.00%
2021/04/29	3	53.70	4	54.10	53.40	-1	13,186	-0.01%
2021/04/28	2	53.55	2	54.15	53.30	0	13,271	0.00%
2021/04/27	3	54.90	7	54.67	54.40	-4	13,492	-0.03%
2021/04/26	0	0.00	1	52.80	52.70	-1	13,442	-0.01%
2021/04/23	3	53.00	3	52.93	52.50	0	13,590	0.00%
2021/04/22	5	54.02	2	54.50	53.10	3	13,713	0.02%
2021/04/21	2	56.10	2	55.70	55.20	0	13,679	0.00%
2021/04/19	7	55.83	4	55.95	55.30	3	13,935	0.02%
2021/04/16	2	56.00	0	0.00	55.90	2	13,950	0.01%
2021/04/15	0	0.00	1	55.60	55.40	-1	13,968	-0.01%
2021/04/14	1	55.70	16	56.31	55.70	-15	13,976	-0.11%
2021/04/13	1	57.50	0	0.00	57.00	1	14,060	0.01%
2021/04/12	4	58.98	3	58.77	58.50	1	14,027	0.01%
2021/04/09	7	57.84	5	58.16	57.60	2	13,999	0.01%
2021/04/08	0	0.00	6	57.20	56.70	-6	13,929	-0.04%
2021/04/07	0	0.00	1	57.10	56.40	-1	14,028	-0.01%
2021/04/06	5	56.30	1	56.50	56.30	4	14,093	0.03%
2021/04/01	7	57.49	8	57.30	57.50	-1	14,046	-0.01%
2021/03/31	0	0.00	3	57.20	57.10	-3	14,081	-0.02%
2021/03/30	6	58.23	5	57.56	57.40	1	14,077	0.01%
2021/03/29	19	58.61	3	58.73	58.10	16	14,217	0.11%
2021/03/26	2	56.70	0	0.00	56.60	2	14,167	0.01%
2021/03/25	36	60.24	27	56.75	56.60	9	14,032	0.06%
2021/03/24	10	59.71	64	60.39	61.40	-54	13,290	-0.41%
2021/03/23	7	55.99	1	54.30	55.90	6	12,210	0.05%
2021/03/22	1	54.20	0	0.00	53.90	1	12,342	0.01%
2021/03/19	6	55.97	0	0.00	54.70	6	12,395	0.05%
2021/03/18	10	56.70	0	0.00	55.80	10	12,360	0.08%
2021/03/17	0	0.00	3	55.43	55.50	-3	12,386	-0.02%
2021/03/16	2	56.10	0	0.00	56.10	2	12,419	0.02%
2021/03/15	1	56.40	3	55.97	56.10	-2	12,479	-0.02%
2021/03/11	4	57.10	1	57.00	56.90	3	12,600	0.02%
2021/03/10	1	58.20	2	57.70	57.20	-1	12,573	-0.01%
2021/03/09	0	0.00	5	57.10	56.70	-5	12,510	-0.04%
2021/03/08	1	58.90	3	57.67	57.00	-2	12,498	-0.02%
2021/03/05	10	58.39	9	59.06	58.60	1	12,461	0.01%
2021/03/04	1	56.40	1	57.30	55.90	0	12,274	0.00%
2021/03/03	4	57.08	1	56.80	56.90	3	12,258	0.02%
2021/03/02	12	58.53	9	57.02	56.10	3	12,212	0.02%
2021/02/26	2	58.40	12	58.88	58.20	-10	12,355	-0.08%
2021/02/25	20	59.67	7	61.16	59.70	13	12,274	0.11%
2021/02/24	15	58.33	16	57.84	58.50	-1	11,843	-0.01%
2021/02/23	78	65.07	22	65.84	58.90	56	11,303	0.50%
2021/02/22	7	64.60	18	65.29	65.40	-11	10,643	-0.10%
2021/02/19	52	56.27	50	58.63	59.50	2	10,286	0.02%
2021/02/18	4	50.73	23	53.42	54.10	-19	9,837	-0.19%
2021/02/17	12	49.78	2	49.73	49.20	10	9,673	0.10%
2021/02/05	6	51.33	1	52.70	52.00	5	9,616	0.05%
2021/02/04	1	51.50	30	51.50	51.00	-29	9,451	-0.31%
2021/02/03	1	49.30	0	0.00	49.60	1	9,294	0.01%
2021/02/01	1	47.80	1	48.00	48.10	0	9,419	0.00%
2021/01/29	2	48.15	2	47.05	47.05	0	9,320	0.00%
2021/01/28	8	49.69	12	49.65	49.00	-4	9,326	-0.04%
2021/01/27	6	50.80	0	0.00	50.60	6	9,359	0.06%
2021/01/25	9	52.12	11	51.95	52.00	-2	9,855	-0.02%
2021/01/22	11	49.98	12	49.99	49.80	-1	10,010	-0.01%
2021/01/21	2	52.05	3	51.47	51.10	-1	10,268	-0.01%
2021/01/20	12	52.74	20	52.34	52.30	-8	10,476	-0.08%
2021/01/19	2	50.20	6	50.01	50.10	-4	10,317	-0.04%
2021/01/18	6	49.63	61	49.67	49.45	-55	10,328	-0.53%
2021/01/15	16	48.57	1	49.25	48.05	15	10,179	0.15%
2021/01/14	27	50.41	0	0.00	50.30	27	10,054	0.27%
2021/01/13	14	51.01	0	0.00	51.00	14	10,073	0.14%
2021/01/12	16	52.82	10	52.91	52.80	6	10,335	0.06%
2021/01/11	2	51.00	3	51.23	51.00	-1	10,266	-0.01%
2021/01/08	16	51.99	13	52.05	52.30	3	10,312	0.03%
2021/01/07	3	52.20	2	51.85	51.60	1	10,374	0.01%
2021/01/06	19	51.36	10	51.89	50.70	9	10,409	0.09%
2021/01/05	3	54.17	2	54.25	53.70	1	10,469	0.01%
2021/01/04	6	53.73	15	54.48	53.80	-9	10,460	-0.09%
2020/12/31	1	56.00	8	56.24	56.10	-7	10,402	-0.07%
2020/12/30	5	59.38	0	0.00	58.00	5	10,368	0.05%
2020/12/29	3	57.80	4	56.75	57.30	-1	10,352	-0.01%
2020/12/28	0	0.00	1	56.80	56.60	-1	10,495	-0.01%
2020/12/25	1	56.70	8	56.78	56.50	-7	10,607	-0.07%
2020/12/24	0	0.00	1	58.10	58.10	-1	10,701	-0.01%
2020/12/23	58	59.58	38	57.78	58.00	20	10,789	0.19%
2020/12/22	13	58.42	19	58.68	60.30	-6	10,837	-0.06%
2020/12/21	6	57.02	8	56.74	56.50	-2	10,753	-0.02%
2020/12/18	3	56.90	2	57.05	56.60	1	10,799	0.01%
2020/12/17	14	56.89	17	56.45	56.40	-3	10,833	-0.03%
2020/12/16	14	53.94	11	57.05	56.40	3	10,937	0.03%
2020/12/15	4	56.00	1	56.70	55.10	3	10,912	0.03%
2020/12/14	24	59.15	20	58.40	58.50	4	10,904	0.04%
2020/12/11	5	58.24	1	58.40	58.70	4	10,949	0.04%
2020/12/10	7	59.67	0	0.00	59.50	7	10,973	0.06%
2020/12/09	1	59.00	0	0.00	59.00	1	11,045	0.01%
2020/12/08	1	61.00	0	0.00	60.00	1	11,213	0.01%
2020/12/07	4	59.50	1	59.30	59.30	3	11,425	0.03%
2020/12/04	3	61.47	2	61.20	61.20	1	12,474	0.01%
2020/12/03	0	0.00	11	62.20	61.90	-11	13,704	-0.08%
2020/12/02	2	62.80	1	63.10	62.80	1	13,808	0.01%
2020/12/01	22	64.62	11	63.94	63.30	11	14,038	0.08%
2020/11/30	1	63.50	6	63.57	64.20	-5	14,053	-0.04%
2020/11/27	4	62.58	4	62.30	62.60	0	13,964	0.00%
2020/11/26	0	0.00	1	62.20	62.30	-1	14,034	-0.01%
2020/11/25	31	63.95	29	63.34	62.60	2	14,219	0.01%
2020/11/24	6	61.53	2	61.95	61.40	4	14,554	0.03%
2020/11/23	12	63.12	7	62.54	62.40	5	14,631	0.03%
2020/11/20	4	65.45	7.5	64.69	64.00	-3.5	14,639	-0.02%
2020/11/19	12	63.84	53	64.05	66.50	-41	14,643	-0.28%
2020/11/18	2	61.35	1	61.50	61.60	1	14,383	0.01%
2020/11/17	5	61.12	3	61.67	61.30	2	14,970	0.01%
2020/11/13	1	61.30	0	0.00	61.40	1	16,622	0.01%
2020/11/12	3	61.60	3	60.80	61.30	0	16,661	0.00%
2020/11/11	2	61.25	16	60.93	61.00	-14	16,728	-0.08%
2020/11/10	5	61.84	2	61.10	60.90	3	16,951	0.02%
2020/11/06	1	60.90	0	0.00	60.30	1	17,425	0.01%
2020/11/05	2	61.15	0	0.00	60.60	2	17,928	0.01%
2020/11/04	1	60.80	1	60.50	60.90	0	18,228	0.00%
2020/11/03	22	61.51	17	60.80	60.90	5	18,632	0.03%
2020/11/02	0	0.00	7	60.26	61.10	-7	18,872	-0.04%
2020/10/30	12	59.57	3	58.40	58.30	9	18,805	0.05%
2020/10/29	8	63.05	3	62.30	62.10	5	19,411	0.03%
2020/10/28	37	63.31	2	62.60	61.80	35	20,250	0.17%
2020/10/27	8	65.81	0	0.00	65.70	8	20,220	0.04%
2020/10/26	10	66.78	3	67.10	66.70	7	20,616	0.03%
2020/10/23	0	0.00	1	68.40	68.20	-1	21,175	0.00%
2020/10/22	4	67.85	10	68.00	68.20	-6	22,172	-0.03%
2020/10/21	4	68.55	1	69.10	68.50	3	22,935	0.01%
2020/10/20	21	70.67	23	71.04	69.50	-2	23,393	-0.01%
2020/10/19	6	68.82	3	68.80	68.70	3	23,722	0.01%
2020/10/16	1	66.60	3	67.30	67.00	-2	24,341	-0.01%
2020/10/15	10	67.11	2	67.60	66.80	8	25,019	0.03%
2020/10/14	4	68.83	2	68.20	68.00	2	26,407	0.01%
2020/10/13	9	68.19	8	67.33	68.80	1	27,222	0.00%
2020/10/08	2	72.25	2	72.25	71.60	0	27,637	0.00%
2020/10/07	3	72.07	2	71.60	72.20	1	28,021	0.00%
2020/10/06	6	71.53	3	71.63	71.80	3	28,393	0.01%
2020/10/05	5	70.72	5	71.46	71.40	0	29,310	0.00%
2020/09/30	1	66.50	9	68.46	68.60	-8	29,577	-0.03%
2020/09/29	16	67.43	4	67.88	67.50	12	30,213	0.04%
2020/09/28	2	69.00	1	69.50	69.00	1	30,594	0.00%
2020/09/25	7	71.14	3	69.43	68.60	4	31,035	0.01%
2020/09/24	5	72.78	3	72.73	72.00	2	31,661	0.01%
2020/09/23	1	72.00	3	72.50	71.90	-2	32,661	-0.01%
2020/09/22	6	72.23	8	72.26	72.30	-2	33,202	-0.01%
2020/09/21	12	73.48	15	73.56	72.70	-3	34,115	-0.01%
2020/09/18	5	73.54	16	73.21	72.70	-11	35,452	-0.03%
2020/09/17	1	71.80	2	71.90	72.00	-1	36,197	0.00%
2020/09/16	13	71.86	3	71.93	71.70	10	37,698	0.03%
2020/09/15	17	72.45	36	72.13	71.90	-19	38,515	-0.05%
2020/09/14	2	71.55	9	71.92	71.30	-7	39,408	-0.02%
2020/09/11	20	70.51	13	70.47	70.60	7	40,780	0.02%
2020/09/10	13	71.87	20	72.04	71.70	-7	42,588	-0.02%
2020/09/09	51	74.41	25	74.54	72.20	26	43,975	0.06%
2020/09/08	14	75.89	46	74.79	77.90	-32	44,595	-0.07%
2020/09/07	15	72.30	15	70.90	70.90	0	44,562	0.00%
2020/09/04	8	71.81	11	71.80	72.00	-3	46,177	-0.01%
2020/09/03	22	72.09	10	71.30	71.30	12	46,814	0.03%
2020/09/02	5	72.88	1	72.90	72.30	4	46,790	0.01%
2020/09/01	3	71.70	5	71.56	72.60	-2	46,775	0.00%
2020/08/31	2	72.15	16	71.91	71.80	-14	46,739	-0.03%
2020/08/28	55	74.12	28	72.97	72.30	27	46,560	0.06%
2020/08/27	3	71.80	12	71.98	72.00	-9	46,086	-0.02%
2020/08/26	14	70.19	6	71.97	71.90	8	46,218	0.02%
2020/08/25	14	71.07	12	70.75	70.70	2	46,118	0.00%
2020/08/24	27	73.74	13	72.62	72.60	14	46,051	0.03%
2020/08/21	27	73.84	36	73.73	73.50	-9	46,090	-0.02%
2020/08/20	47	71.82	77	70.23	71.60	-30	45,532	-0.07%
2020/08/19	78.5	75.63	52	75.64	72.90	26.5	45,423	0.06%
2020/08/18	14	70.60	3	70.60	70.60	11	44,712	0.02%
2020/08/17	7	64.31	12	64.13	64.20	-5	45,084	-0.01%
2020/08/14	3	63.80	4	64.28	64.80	-1	45,376	0.00%
2020/08/13	24	65.64	11	67.36	64.00	13	47,329	0.03%
2020/08/12	6	67.83	6	68.03	67.30	0	49,207	0.00%
2020/08/11	22	67.15	7	67.34	66.70	15	49,774	0.03%
2020/08/10	16	70.29	7	71.63	70.00	9	50,071	0.02%
2020/08/07	11	72.55	6	72.42	72.50	5	51,287	0.01%
2020/08/06	6	72.08	7	71.36	71.20	-1	51,734	0.00%
2020/08/05	27	71.99	20	71.53	70.60	7	52,673	0.01%
2020/08/04	47	73.79	54	74.22	71.60	-7	54,201	-0.01%
2020/08/03	19	71.02	16	71.44	74.60	3	56,663	0.01%
2020/07/31	13	68.55	20	68.33	67.90	-7	55,535	-0.01%
2020/07/30	26	68.23	27	68.40	68.70	-1	55,320	0.00%
2020/07/29	19	67.54	6	67.73	66.50	13	54,948	0.02%
2020/07/28	28	62.76	29	66.28	66.40	-1	54,829	0.00%
2020/07/27	32	68.88	12	67.30	65.40	20	53,947	0.04%
2020/07/24	8	69.81	19	70.98	71.70	-11	53,291	-0.02%
2020/07/23	30	70.49	47	70.96	70.30	-17	53,032	-0.03%
2020/07/22	68	70.12	58	70.07	69.50	10	52,788	0.02%
2020/07/21	61	67.86	62	68.14	67.90	-1	52,715	0.00%
2020/07/20	137	65.34	123	65.96	66.00	14	52,116	0.03%	大買/大賣/
2020/07/17	39	69.90	10	68.42	67.20	29	50,751	0.06%
2020/07/16	2	75.65	2	75.10	74.60	0	49,968	0.00%
2020/07/15	2	74.85	24	76.03	75.60	-22	50,012	-0.04%
2020/07/14	44	75.67	18	76.20	75.90	26	49,709	0.05%
2020/07/13	18	76.99	5	77.06	76.10	13	49,359	0.03%
2020/07/10	30	77.32	36	77.29	77.50	-6	49,025	-0.01%
2020/07/09	12	76.12	21	75.90	75.50	-9	48,100	-0.02%
2020/07/08	47	77.02	13	77.59	76.40	34	47,628	0.07%
2020/07/07	26	75.42	17	75.25	74.70	9	46,963	0.02%
2020/07/06	15	77.71	16	78.01	77.60	-1	46,790	0.00%
2020/07/03	46	77.47	52.1	78.03	77.40	-6.1	46,322	-0.01%
2020/07/02	27	78.20	35	78.24	77.20	-8	45,562	-0.02%
2020/07/01	22	74.32	4	74.73	75.40	18	44,753	0.04%
2020/06/30	26	74.50	19	75.02	74.10	7	44,196	0.02%
2020/06/29	34	74.83	34	75.09	76.00	0	43,286	0.00%
2020/06/24	21	69.88	40	70.39	70.10	-19	41,972	-0.05%
2020/06/23	89	74.44	61	74.26	72.50	28	41,110	0.07%
2020/06/22	79	68.44	37	68.00	71.00	42	39,672	0.11%
2020/06/19	129	68.36	140	67.32	66.70	-11	38,954	-0.03%	大買/大賣/
2020/06/18	30	70.03	34	70.23	69.10	-4	38,099	-0.01%
2020/06/17	151	69.25	153	68.66	68.60	-2	36,753	-0.01%	大買/大賣/
2020/06/16	81	66.89	71	66.59	66.00	10	34,965	0.03%
2020/06/15	81	64.41	74	66.37	66.70	7	33,780	0.02%
2020/06/12	19	60.08	38	59.93	62.20	-19	32,336	-0.06%
2020/06/11	71	61.33	54	62.53	56.60	17	31,525	0.05%
2020/06/10	20	60.78	48	61.11	61.60	-28	30,290	-0.09%
2020/06/09	10	54.00	2	53.00	56.00	8	29,837	0.03%
2020/06/08	1	53.00	30	53.00	51.00	-29	30,333	-0.10%
2020/06/05	30	52.17	1	51.60	52.30	29	30,802	0.09%
2020/06/04	2	51.70	20	51.40	52.00	-18	31,429	-0.06%
2020/06/03	1	50.10	17	49.30	50.00	-16	32,765	-0.05%
2020/06/02	35	48.74	2	47.60	47.45	33	33,573	0.10%
2020/06/01	5	52.58	11	52.18	51.90	-6	33,549	-0.02%
2020/05/29	19	55.29	19	55.14	56.00	0	34,078	0.00%
2020/05/28	43	55.66	12	55.17	55.10	31	35,038	0.09%
2020/05/27	22	61.20	1	65.70	61.20	21	35,315	0.06%
2020/05/26	55	67.41	31	67.48	67.90	24	35,334	0.07%
2020/05/25	34	63.47	34	62.20	63.80	0	34,844	0.00%
2020/05/22	44	56.18	66	56.53	58.00	-22	34,765	-0.06%
2020/05/21	20	55.05	35	54.42	54.00	-15	34,841	-0.04%
2020/05/20	70	54.98	82	54.35	55.00	-12	34,929	-0.03%
2020/05/19	122	51.16	110	51.15	52.40	12	32,716	0.04%	大買/大賣/
2020/05/18	28	44.90	25	47.30	47.65	3	30,507	0.01%
2020/05/15	9	43.31	17	43.02	43.35	-8	29,730	-0.03%
2020/05/14	141	42.60	121	42.52	42.05	20	29,179	0.07%	大買/大賣/
2020/05/13	20	41.74	16	41.85	41.70	4	27,723	0.01%
2020/05/12	27	41.63	35	41.55	41.70	-8	26,962	-0.03%
2020/05/11	119	38.54	163	38.87	40.75	-44	25,819	-0.17%	大買/大賣/
2020/05/08	120	42.03	59	41.20	37.75	61	24,130	0.25%	大買/
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	8	33.05	33.05	-8	22,025	-0.04%
2020/05/04	15	29.85	25	30.00	30.05	-10	22,058	-0.05%
2020/04/30	2	29.15	5	29.04	29.00	-3	21,751	-0.01%
2020/04/29	1	29.30	3	29.03	28.95	-2	22,027	-0.01%
2020/04/28	13	29.42	12	29.76	29.25	1	22,382	0.00%
2020/04/27	1	30.60	20	30.51	30.60	-19	23,107	-0.08%
2020/04/24	182	29.65	172	29.92	29.75	10	22,760	0.04%	大買/大賣/
2020/04/23	61	28.43	62	28.62	28.45	-1	22,058	0.00%
2020/04/21	0	0.00	2	27.60	27.70	-2	21,728	-0.01%
2020/04/20	24	28.66	15	28.61	28.65	9	21,586	0.04%
2020/04/17	4	27.51	16	27.23	27.20	-12	21,270	-0.06%
2020/04/16	6	28.27	1	28.35	28.00	5	21,151	0.02%
2020/04/15	6	28.27	4	28.29	28.10	2	21,038	0.01%
2020/04/14	1	28.85	0	0.00	28.60	1	20,929	0.00%
2020/04/13	1	28.55	0	0.00	28.50	1	20,844	0.00%
2020/04/10	7	28.61	2	28.50	28.25	5	20,815	0.02%
2020/04/09	3	29.10	4	28.26	28.10	-1	20,723	0.00%
2020/04/08	0	0.00	6	27.79	27.75	-6	20,385	-0.03%
2020/04/07	2	27.63	10	27.60	27.70	-8	20,488	-0.04%
2020/04/06	14	27.55	7	27.52	27.95	7	20,299	0.03%
2020/04/01	1	26.15	22	26.12	26.15	-21	19,940	-0.11%
2020/03/31	7	25.96	14	26.02	26.20	-7	19,880	-0.04%
2020/03/30	6	25.98	16	26.26	26.00	-10	19,789	-0.05%
2020/03/27	19	25.83	4	26.03	25.40	15	19,598	0.08%
2020/03/26	5	26.11	6	26.11	26.20	-1	19,397	-0.01%
2020/03/25	10	25.82	9	25.86	25.45	1	19,198	0.01%
2020/03/24	10	25.37	4	25.45	25.40	6	19,009	0.03%
2020/03/23	5	25.01	1	24.95	24.55	4	18,825	0.02%
2020/03/20	10	26.70	7	26.69	26.50	3	18,632	0.02%
2020/03/19	29	27.03	14	27.60	25.95	15	18,373	0.08%
2020/03/18	17	29.22	7	29.21	28.80	10	17,878	0.06%
2020/03/17	8	29.81	15	30.36	28.85	-7	17,517	-0.04%
2020/03/16	20	30.28	10	30.27	30.20	10	17,092	0.06%
2020/03/13	9	28.38	12	28.77	28.35	-3	16,566	-0.02%
2020/03/12	28	31.14	21	31.28	31.00	7	16,122	0.04%
2020/03/11	9	32.11	7	32.06	32.60	2	15,509	0.01%
2020/03/10	26	30.45	33	30.72	30.40	-7	14,978	-0.05%
2020/03/09	52	35.63	22	34.60	32.20	30	14,276	0.21%
2020/03/06	15	33.59	35	33.41	34.20	-20	12,865	-0.16%
2020/03/05	37	31.93	7	31.91	31.95	30	12,046	0.25%
2020/03/04	40	32.53	10	32.31	31.90	30	11,831	0.25%
2020/03/03	36	31.53	12	31.61	32.00	24	11,445	0.21%
2020/03/02	9	28.70	69	28.66	29.85	-60	10,274	-0.58%
2020/02/27	4	27.41	9	27.34	27.15	-5	9,648	-0.05%
2020/02/26	6	27.92	8	27.73	27.55	-2	9,575	-0.02%
2020/02/25	34	28.20	3	27.87	27.50	31	9,514	0.33%
2020/02/24	16	28.89	52	28.89	28.65	-36	9,086	-0.40%
2020/02/21	33	27.82	33	27.83	28.00	0	8,534	0.00%
2020/02/20	0	0.00	3	26.65	26.85	-3	7,991	-0.04%
2020/02/19	5	26.80	2	26.80	26.80	3	7,935	0.04%
2020/02/18	0	0.00	2	27.45	27.00	-2	7,856	-0.03%
2020/02/17	2	27.15	0	0.00	27.20	2	7,718	0.03%
2020/02/14	22	27.29	20	26.70	26.70	2	7,428	0.03%
2020/02/13	11	26.83	64	26.60	27.00	-53	7,294	-0.73%
2020/02/12	8	27.32	2	27.20	27.00	6	7,107	0.08%
2020/02/11	14	27.52	7	27.64	27.65	7	6,913	0.10%
2020/02/10	77	28.44	11	28.58	28.25	66	6,689	0.99%
2020/02/07	12	27.09	11	26.89	27.50	1	6,020	0.02%
2020/02/06	14	26.63	5	26.60	26.40	9	5,593	0.16%
2020/02/05	8	25.83	6	25.87	25.70	2	5,307	0.04%
2020/02/04	27	25.50	18	25.26	25.30	9	5,166	0.17%
2020/02/03	52	26.24	2	26.50	26.10	50	4,977	1.00%
2020/01/31	28	26.36	2	26.23	25.45	26	4,580	0.57%
2020/01/30	18	27.53	3	27.65	27.65	15	4,079	0.37%
2020/01/14	0	0.00	2	24.60	24.45	-2	2,969	-0.07%
2020/01/13	2	24.85	0	0.00	24.65	2	2,955	0.07%
2020/01/08	5	24.30	1	24.30	24.15	4	2,935	0.14%
2020/01/07	1	24.80	0	0.00	24.60	1	2,896	0.03%
2020/01/06	0	0.00	4	24.95	24.70	-4	2,847	-0.14%
2019/12/31	6	25.25	2	25.25	25.30	4	2,727	0.15%
2019/12/27	3	24.80	3	24.65	24.60	0	2,507	0.00%
2019/12/26	0	0.00	1	24.95	24.80	-1	2,502	-0.04%
2019/12/25	1	24.80	0	0.00	24.60	1	2,494	0.04%
2019/12/24	0	0.00	8	24.70	24.60	-8	2,498	-0.32%
2019/12/23	1	24.35	2	24.35	24.35	-1	2,480	-0.04%
2019/12/19	1	24.30	0	0.00	24.20	1	2,490	0.04%
2019/12/16	0	0.00	3	24.55	24.35	-3	2,518	-0.12%
2019/12/13	2	24.50	0	0.00	24.30	2	2,498	0.08%
2019/12/11	1	24.80	0	0.00	24.90	1	2,462	0.04%
2019/12/10	1	24.75	0	0.00	24.75	1	2,427	0.04%
2019/12/06	5	24.80	0	0.00	24.80	5	2,422	0.21%
2019/12/05	0	0.00	5	25.00	24.95	-5	2,484	-0.20%
2019/12/04	0	0.00	30	25.33	25.25	-30	2,489	-1.20%
2019/12/03	0	0.00	1	25.40	25.25	-1	2,487	-0.04%
2019/12/02	45	25.44	40	25.80	25.40	5	2,470	0.20%
2019/11/29	6	26.20	0	0.00	26.20	6	2,363	0.25%
2019/11/28	35	26.28	0	0.00	26.20	35	2,382	1.47%
2019/11/27	0	0.00	3	25.28	25.25	-3	2,106	-0.14%
2019/11/26	1	25.35	0	0.00	25.20	1	2,146	0.05%
2019/11/22	1	25.45	1	25.30	25.30	0	2,217	0.00%
2019/11/14	4	24.75	0	0.00	24.65	4	2,111	0.19%
2019/11/12	3	24.15	0	0.00	24.20	3	2,084	0.14%
2019/11/06	0	0.00	4	25.55	25.50	-4	2,030	-0.20%
2019/11/04	4	26.11	0	0.00	26.15	4	2,004	0.20%
2019/10/28	1	25.05	0	0.00	25.10	1	1,898	0.05%
2019/10/24	0	0.00	0	25.10	25.05	0	1,892	0.00%
2019/09/24	2	25.70	16	25.50	25.50	-14	2,662	-0.53%
2019/09/23	2	25.75	1	25.75	25.75	1	2,720	0.04%
2019/09/19	1	24.90	0	0.00	24.90	1	2,749	0.04%
2019/09/06	0	0.00	1	26.20	26.60	-1	2,697	-0.04%
2019/09/05	0	0.00	2	25.90	26.10	-2	2,655	-0.08%
2019/09/04	0	0.00	3	26.00	25.95	-3	2,634	-0.11%
2019/09/03	3	25.55	0	0.00	25.80	3	2,621	0.11%
2019/09/02	0	0.00	2	26.05	25.70	-2	2,603	-0.08%
2019/08/30	7	24.97	0	0.00	25.10	7	2,479	0.28%
2019/08/29	0	0.00	3	25.25	25.10	-3	2,448	-0.12%
2019/08/28	23	24.48	0	0.00	25.10	23	2,411	0.95%
2019/08/27	0	0.00	1	23.95	24.20	-1	2,322	-0.04%
2019/08/05	0	0.00	2	22.80	22.70	-2	2,459	-0.08%
2019/08/01	0	0.00	0	23.65	23.65	0	2,415	0.00%
2019/07/23	0	0.00	3	23.47	23.75	-3	2,354	-0.13%
2019/07/11	1	23.60	0	0.00	23.60	1	2,188	0.05%
2019/07/10	0	0.00	2	24.05	24.10	-2	2,135	-0.09%
2019/07/09	1	24.40	3	24.35	24.60	-2	2,072	-0.10%
2019/07/04	1	23.05	5	22.88	23.10	-4	2,074	-0.19%
2019/07/03	0	0.00	5	23.15	23.05	-5	2,068	-0.24%
2019/07/02	5	22.65	0	0.00	22.25	5	1,959	0.26%
2019/06/19	1	20.00	0	0.00	20.10	1	1,750	0.06%
2019/06/18	0	0.00	1	19.90	20.05	-1	1,735	-0.06%
2019/06/17	0	0.00	0.5	19.65	19.65	-0.5	1,693	-0.03%
2019/06/13	0	0.00	1	19.65	19.65	-1	1,683	-0.06%
2019/06/12	0	0.00	2	19.70	19.75	-2	1,682	-0.12%
2019/05/27	0	0.00	1	19.30	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	2	19.35	19.25	-2	1,564	-0.13%
2019/05/23	1	19.35	1	19.65	19.55	0	1,535	0.00%
2019/05/22	2	20.50	0	0.00	20.45	2	1,430	0.14%
2019/05/17	2	20.70	1	20.35	20.40	1	1,398	0.07%
2019/05/07	0	0.00	0.1	19.20	19.15	-0.1	1,338	-0.01%
2019/05/02	1	19.45	0	0.00	19.40	1	1,308	0.08%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/04/18	0	0.00	3	21.08	21.00	-3	1,194	-0.25%
2019/04/11	0	0.00	4	22.65	22.50	-4	1,048	-0.38%
2019/04/09	0	0.00	1	22.20	22.20	-1	845	-0.12%
2019/03/29	2	21.05	0	0.00	21.10	2	716	0.28%
2019/03/28	0	0.00	3	20.70	20.45	-3	695	-0.43%
2019/03/15	1	20.00	0	0.00	19.95	1	683	0.15%
2019/02/15	0	0.00	3	20.40	20.20	-3	1,003	-0.30%
2019/02/11	1	19.95	0	0.00	19.90	1	1,142	0.09%
2019/01/25	2	20.18	0	0.00	20.10	2	1,205	0.17%
2019/01/04	0	21.90	0	0.00	19.85	0	2,260	0.00%
2018/12/28	3	20.30	0	0.00	20.30	3	2,806	0.11%
2018/12/25	0	0.00	3	20.30	20.05	-3	3,247	-0.09%
2018/12/10	0	0.00	4	21.25	21.35	-4	3,826	-0.10%
2018/12/04	0	0.00	2	22.95	22.70	-2	3,936	-0.05%
2018/12/03	2	22.88	2	22.80	22.80	0	3,917	0.00%
2018/11/30	9	22.81	0	0.00	23.10	9	3,877	0.23%
2018/11/09	0	0.00	1	22.35	22.35	-1	3,482	-0.03%
2018/11/02	0	0.00	24	21.13	21.00	-24	3,371	-0.71%
2018/11/01	10	21.55	0	0.00	21.40	10	3,342	0.30%
2018/10/31	0	0.00	13	20.51	20.30	-13	3,308	-0.39%
2018/10/30	10	20.30	3	19.65	20.30	7	3,291	0.21%
2018/10/26	15	22.41	10	22.20	22.40	5	3,191	0.16%
2018/10/24	1	23.00	4	23.70	23.00	-3	3,087	-0.10%
2018/10/23	1	24.05	5	24.25	24.05	-4	3,036	-0.13%
2018/10/22	17	24.86	1	24.60	24.55	16	3,010	0.53%
2018/10/19	1	24.70	11	25.25	24.70	-10	3,017	-0.33%
2018/10/18	14	26.12	0	0.00	25.75	14	3,013	0.46%
2018/10/17	0	0.00	1	24.80	24.95	-1	2,981	-0.03%
2018/10/16	1	24.05	4	24.53	24.05	-3	2,990	-0.10%
2018/10/15	2	24.85	3	25.00	24.55	-1	2,910	-0.03%
2018/10/12	6	25.18	2	25.90	25.30	4	2,825	0.14%
2018/10/11	3	23.83	10	23.91	25.00	-7	2,652	-0.26%
2018/10/09	3	25.42	7	25.69	26.15	-4	2,468	-0.16%
2018/10/08	5	26.30	1	25.80	26.30	4	2,274	0.18%
2018/10/05	9	23.70	0	0.00	24.35	9	2,097	0.43%
2018/10/04	0	0.00	2	24.20	24.00	-2	1,978	-0.10%
2018/10/03	6	24.72	3	25.60	24.90	3	1,894	0.16%
2018/10/02	3	23.10	8	23.04	24.50	-5	1,635	-0.31%
2018/10/01	8	21.93	1	22.05	22.95	7	1,382	0.51%
2018/09/27	0	0.00	2	19.85	19.75	-2	1,153	-0.17%
2018/09/26	1	19.70	0	0.00	19.65	1	1,153	0.09%
2018/09/25	1	19.60	0	0.00	19.60	1	1,149	0.09%
2018/09/13	0	0.00	3	20.92	20.50	-3	961	-0.31%
2018/09/12	1	20.40	1	20.40	20.75	0	863	0.00%
2018/08/16	0	0.00	27	18.00	18.20	-27	834	-3.24%
2018/08/15	0	0.00	3	18.45	18.20	-3	842	-0.36%
2018/08/13	1	19.00	0	0.00	18.80	1	833	0.12%
2018/07/24	31	20.00	5	20.20	20.00	26	587	4.42%
2018/07/23	0	0.00	1	18.50	19.25	-1	463	-0.22%
2018/06/26	1	18.10	0	0.00	18.15	1	686	0.15%
2018/06/12	0	0.00	3	19.20	19.50	-3	691	-0.43%
2018/06/11	3	19.15	0	0.00	19.20	3	710	0.42%
2018/06/07	0	0.00	1	19.35	19.35	-1	703	-0.14%
2018/05/23	0	0.00	1	18.95	18.75	-1	766	-0.13%
2018/05/10	1	18.60	0	0.00	18.70	1	785	0.13%
2018/04/27	0	0.00	1	19.40	19.00	-1	792	-0.13%
2018/04/26	2	19.15	0	0.00	18.95	2	797	0.25%
2018/04/24	0	0.00	1	19.85	19.75	-1	800	-0.12%
2018/04/12	1	19.40	0	0.00	19.35	1	932	0.11%
2018/04/11	1	20.10	8	19.78	19.75	-7	923	-0.76%
2018/04/10	1	20.70	1	20.10	20.00	0	918	0.00%
2018/04/09	2	21.00	0	0.00	21.00	2	899	0.22%
2018/04/03	5	19.80	3	20.15	19.75	2	829	0.24%
2018/03/15	0	0.00	1	20.00	19.95	-1	754	-0.13%
2018/03/12	0	0.00	6	19.60	19.90	-6	744	-0.81%
2018/03/07	5	19.90	0	0.00	19.90	5	709	0.70%
2018/03/06	5	19.95	11	19.72	19.95	-6	703	-0.85%
2018/02/27	0	0.00	2	18.70	18.70	-2	736	-0.27%
2018/02/26	2	18.75	0	0.00	18.75	2	737	0.27%
2018/02/09	0	0.00	9	17.95	17.90	-9	745	-1.21%
2018/02/08	0.1	18.50	0	0.00	18.50	0.1	740	0.01%
2018/02/06	2	18.20	0	0.00	18.30	2	741	0.27%
2018/02/05	0	0.00	2	19.70	19.65	-2	735	-0.27%
2018/01/22	1	20.45	0	0.00	20.30	1	762	0.13%
2018/01/18	0	0.00	1	20.90	20.65	-1	760	-0.13%
2018/01/17	2	20.70	0	0.00	20.65	2	833	0.24%
2018/01/16	0	0.00	5	21.31	21.10	-5	905	-0.55%
2018/01/15	0	0.00	1	20.50	20.55	-1	875	-0.11%
2018/01/09	15	20.70	0	0.00	20.40	15	931	1.61%