國光生 (4142)-元大-北府券商分點個股進出

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
27.60
漲跌
▲0.30
漲幅
+1.10%
成交量
725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:13:30

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

國光生 (4142)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	27.05	0	0.00	27.10	2	1,105	0.18%
2024/04/22	0	0.00	1	27.00	26.90	-1	1,110	-0.09%
2024/04/19	1	27.65	5	27.35	27.35	-4	1,100	-0.36%
2024/04/18	13	29.38	4	29.00	28.50	9	1,073	0.84%
2024/04/17	0	0.00	2	27.80	27.80	-2	963	-0.21%
2024/04/15	1	26.35	0	0.00	26.00	1	920	0.11%
2024/04/10	0	0.00	1	26.60	26.55	-1	915	-0.11%
2024/04/01	0	0.00	1	26.90	26.85	-1	963	-0.10%
2024/03/21	0	26.80	0	0.00	26.55	0	994	0.00%
2024/03/20	0	26.75	1	26.30	26.65	-1	1,025	-0.10%
2024/03/18	2	26.65	5	26.60	26.60	-3	1,027	-0.29%
2024/03/15	2	26.70	0	0.00	26.50	2	1,032	0.19%
2024/03/07	0.1	28.40	1	28.20	28.40	-0.9	1,071	-0.09%
2024/03/05	0	0.00	1	29.00	28.90	-1	1,084	-0.09%
2024/03/04	0	0.00	5	28.72	28.70	-5	1,094	-0.46%
2024/03/01	1	29.20	1	29.35	29.20	0	1,115	0.00%
2024/02/27	0.1	29.95	0	0.00	29.65	0.1	1,221	0.01%
2024/02/22	0	0.00	1.1	30.34	30.45	-1.1	1,220	-0.09%
2024/02/15	2	30.00	0	0.00	29.65	2	1,140	0.18%
2024/01/31	0.6	30.75	0	0.00	30.55	0.6	1,030	0.06%
2024/01/18	0	0.00	10	30.90	31.00	-10	1,039	-0.96%
2024/01/17	1	31.45	0	0.00	31.10	1	1,036	0.10%
2024/01/16	0	0.00	2	31.70	31.60	-2	1,022	-0.20%
2024/01/11	2	32.40	0	0.00	32.10	2	1,018	0.20%
2024/01/03	2	33.48	2	33.45	33.00	0	1,022	0.00%
2023/12/26	0	0.00	1	33.00	33.00	-1	987	-0.10%
2023/12/25	1	32.55	0	0.00	32.55	1	977	0.10%
2023/12/21	2	33.08	1	32.75	32.80	1	982	0.10%
2023/12/18	0	0.00	1	33.05	33.00	-1	987	-0.10%
2023/12/15	1	32.85	0	0.00	32.50	1	1,000	0.10%
2023/12/14	1	32.75	0	0.00	32.75	1	979	0.10%
2023/12/11	3	33.30	0	0.00	33.20	3	983	0.31%
2023/12/08	3	34.30	0	0.00	34.15	3	960	0.31%
2023/12/07	1	34.30	0	0.00	34.35	1	965	0.10%
2023/12/06	3	35.30	3	35.17	35.05	0	982	0.00%
2023/12/04	5	36.28	3	36.40	36.05	2	953	0.21%
2023/12/01	1	36.35	3.2	35.97	35.80	-2.2	920	-0.24%
2023/11/28	0	0.00	1	35.40	35.65	-1	880	-0.11%
2023/11/27	3	35.72	19.2	35.42	36.00	-16.2	845	-1.92%
2023/11/24	0	0.00	2	33.65	33.80	-2	740	-0.27%
2023/11/17	0.1	32.90	0	0.00	33.05	0.1	747	0.01%
2023/11/14	0	0.00	2	32.28	32.35	-2	739	-0.27%
2023/11/07	2	32.65	1	32.55	32.40	1	760	0.13%
2023/11/01	0	0.00	1	32.20	31.85	-1	755	-0.13%
2023/10/30	1	32.40	0	0.00	32.10	1	775	0.13%
2023/10/20	1	31.65	0	0.00	31.60	1	786	0.13%
2023/10/18	1	32.00	2	32.00	31.90	-1	797	-0.13%
2023/10/13	1	32.95	0	0.00	32.85	1	862	0.12%
2023/10/06	1	34.50	3	34.30	34.35	-2	875	-0.23%
2023/10/04	6	34.11	0	0.00	33.75	6	877	0.68%
2023/10/03	0	0.00	1	34.20	34.00	-1	874	-0.11%
2023/09/25	0	0.00	5	34.33	34.30	-5	895	-0.56%
2023/09/18	0	0.00	2	34.30	34.40	-2	862	-0.23%
2023/09/11	0.1	33.30	16	33.09	33.35	-15.9	855	-1.86%
2023/08/31	0	0.00	1	33.55	33.15	-1	875	-0.11%
2023/08/25	0	0.00	3	33.20	33.00	-3	872	-0.34%
2023/08/23	1	32.30	0	0.00	32.20	1	853	0.12%
2023/08/15	0.1	33.25	0	0.00	33.05	0.1	871	0.01%
2023/08/14	0	0.00	2	33.35	33.20	-2	871	-0.23%
2023/08/09	0	0.00	10	34.00	33.85	-10	874	-1.14%
2023/08/02	2	34.53	0	0.00	34.50	2	925	0.22%
2023/07/31	1	35.25	0	0.00	35.05	1	921	0.11%
2023/07/21	4	36.10	0	0.00	35.60	4	951	0.42%
2023/07/20	6	36.35	7	36.90	36.20	-1	960	-0.10%
2023/07/19	1	37.35	4	37.36	36.80	-3	979	-0.31%
2023/07/14	2	35.65	0	0.00	35.40	2	984	0.20%
2023/07/13	0	0.00	4	35.70	35.50	-4	1,009	-0.40%
2023/07/11	0	0.00	8	36.10	36.05	-8	1,030	-0.78%
2023/07/07	1.1	36.32	0	0.00	36.35	1.1	1,059	0.11%
2023/07/06	1.2	36.90	0	0.00	36.75	1.2	1,055	0.11%
2023/07/03	0	0.00	2	37.60	37.55	-2	1,069	-0.19%
2023/06/30	0	0.00	9	37.56	37.70	-9	1,070	-0.84%
2023/06/26	0	0.00	9	37.25	37.10	-9	1,082	-0.83%
2023/06/16	0	0.00	2	37.75	37.85	-2	1,103	-0.18%
2023/06/14	1	37.20	0	0.00	37.25	1	1,094	0.09%
2023/06/07	0	0.00	2	38.55	38.55	-2	1,750	-0.11%
2023/06/05	1	38.40	0	0.00	38.35	1	2,134	0.05%
2023/06/02	0	0.00	1	38.50	38.50	-1	2,139	-0.05%
2023/06/01	1	38.60	0	0.00	38.30	1	2,147	0.05%
2023/05/30	1	38.10	0	0.00	37.90	1	2,212	0.05%
2023/05/22	0	0.00	1	38.30	38.05	-1	2,291	-0.04%
2023/05/18	1	37.40	0	0.00	37.50	1	2,289	0.04%
2023/05/15	1	37.00	36	37.03	37.00	-35	2,313	-1.51%
2023/05/12	1	37.10	0	0.00	37.50	1	2,338	0.04%
2023/05/11	4	38.10	0	0.00	37.55	4	2,370	0.17%
2023/05/08	1	40.10	0	0.00	39.95	1	2,587	0.04%
2023/05/02	2	40.75	4	40.70	40.55	-2	2,923	-0.07%
2023/04/28	0	0.00	7	39.51	39.80	-7	2,958	-0.24%
2023/04/27	1	39.30	2	39.15	39.10	-1	2,953	-0.03%
2023/04/26	2	39.10	1	39.20	39.15	1	2,956	0.03%
2023/04/25	1	40.60	0	0.00	39.30	1	2,951	0.03%
2023/04/21	3	40.32	5	40.40	40.10	-2	2,908	-0.07%
2023/04/19	1	40.55	0	0.00	40.50	1	2,861	0.03%
2023/04/18	0	0.00	3	40.98	40.75	-3	2,844	-0.11%
2023/04/17	2	40.30	0	0.00	40.30	2	2,816	0.07%
2023/04/14	1	40.45	0	0.00	40.45	1	2,802	0.04%
2023/04/13	0	0.00	8	40.45	40.15	-8	2,785	-0.29%
2023/04/12	0	0.00	3	39.60	39.90	-3	2,760	-0.11%
2023/03/27	0	39.70	12	39.56	39.60	-12	2,936	-0.41%
2023/03/24	2	38.95	1	39.60	39.50	1	2,941	0.03%
2023/03/23	0	0.00	1	39.25	39.00	-1	2,934	-0.03%
2023/03/22	5	39.20	0	0.00	38.90	5	2,952	0.17%
2023/03/21	0	0.00	2	39.00	39.20	-2	2,977	-0.07%
2023/03/16	4.1	38.40	0	0.00	38.45	4.1	2,978	0.14%
2023/03/15	2	39.30	0	0.00	39.10	2	2,964	0.07%
2023/03/13	5	39.44	0	0.00	39.45	5	2,956	0.17%
2023/03/10	24	42.71	3	43.38	40.45	21	2,901	0.72%
2023/03/09	8	43.76	16	43.34	44.85	-8	2,395	-0.33%
2023/03/07	0	0.00	6	41.15	40.85	-6	2,013	-0.30%
2023/03/06	36	41.08	2	41.20	40.90	34	2,006	1.69%
2023/03/03	2	41.28	0	0.00	41.10	2	2,003	0.10%
2023/03/02	0	0.00	1	41.35	41.30	-1	1,990	-0.05%
2023/02/24	2	40.40	2	40.55	40.60	0	1,952	0.00%
2023/02/21	6	41.20	1	41.35	41.00	5	2,014	0.25%
2023/02/20	0	0.00	2	40.90	41.10	-2	2,025	-0.10%
2023/02/15	3	40.10	1	39.80	39.75	2	2,104	0.10%
2023/02/14	3	40.30	0	0.00	40.25	3	2,111	0.14%
2023/02/13	2	40.65	0	0.00	40.50	2	2,109	0.09%
2023/02/10	6	40.63	0	0.00	40.20	6	2,093	0.29%
2023/02/09	7	41.36	0	0.00	41.15	7	2,065	0.34%
2023/02/08	4	41.13	0	0.00	41.55	4	2,031	0.20%
2023/02/07	13	41.96	10	42.26	41.60	3	1,984	0.15%
2023/02/06	5	40.63	1	41.05	40.25	4	1,850	0.22%
2023/02/03	3	40.77	6	40.66	40.75	-3	1,814	-0.17%
2023/01/31	5	39.32	1	39.25	39.65	4	1,664	0.24%
2023/01/30	0	0.00	5	38.70	38.75	-5	1,471	-0.34%
2022/12/30	1	35.60	0	0.00	35.60	1	1,573	0.06%
2022/12/28	1	36.45	1	35.70	35.70	0	1,624	0.00%
2022/12/26	1	37.30	1	37.00	37.00	0	1,631	0.00%
2022/12/21	1	36.20	1	35.60	35.50	0	1,652	0.00%
2022/12/20	3	36.72	1	35.75	35.75	2	1,659	0.12%
2022/12/19	2	36.93	12	37.64	37.85	-10	1,646	-0.61%
2022/12/16	1	35.80	0	0.00	35.60	1	1,560	0.06%
2022/12/14	1	36.60	0	0.00	36.45	1	1,595	0.06%
2022/12/13	3	36.87	8	36.93	37.10	-5	1,581	-0.32%
2022/12/12	1	35.70	0	0.00	35.70	1	1,569	0.06%
2022/12/05	1	38.10	0	0.00	38.05	1	1,656	0.06%
2022/12/01	0	0.00	4	38.20	38.25	-4	1,674	-0.24%
2022/11/30	1	37.35	0	0.00	37.30	1	1,673	0.06%
2022/11/28	1	36.60	1	36.75	36.80	0	1,787	0.00%
2022/11/24	1	36.90	2	36.80	36.80	-1	1,982	-0.05%
2022/11/21	0	0.00	1	37.70	37.15	-1	2,082	-0.05%
2022/11/18	0	0.00	1	37.55	37.55	-1	2,120	-0.05%
2022/11/17	1	36.70	0.3	36.85	36.85	0.7	2,118	0.03%
2022/11/16	0	0.00	1	36.00	36.00	-1	2,094	-0.05%
2022/11/15	0	0.00	10	35.75	35.60	-10	2,094	-0.48%
2022/11/14	1	35.00	1	35.80	35.30	0	2,068	0.00%
2022/11/03	0	0.00	1	34.60	34.40	-1	2,056	-0.05%
2022/11/02	0	0.00	1	34.25	34.85	-1	2,059	-0.05%
2022/11/01	0	0.00	2	33.43	33.50	-2	2,046	-0.10%
2022/10/31	0	0.00	1	32.85	32.85	-1	2,078	-0.05%
2022/10/26	0	0.00	1	32.20	32.10	-1	2,235	-0.04%
2022/10/19	1	33.05	0	0.00	32.75	1	2,380	0.04%
2022/10/18	2	33.30	1	33.45	33.50	1	2,441	0.04%
2022/10/17	0	0.00	1	32.40	32.70	-1	2,477	-0.04%
2022/10/14	0	0.00	2	33.20	33.05	-2	2,501	-0.08%
2022/10/12	0	0.00	8	34.16	33.95	-8	2,534	-0.32%
2022/10/07	12	35.31	0	0.00	35.10	12	2,562	0.47%
2022/10/06	0.1	35.00	2	35.43	35.25	-1.9	2,555	-0.07%
2022/10/05	2	34.78	2	34.83	34.65	0	2,569	0.00%
2022/10/04	1	34.30	8	34.46	34.40	-7	2,607	-0.27%
2022/10/03	6	34.21	6	34.02	33.90	0	2,657	0.00%
2022/09/30	11	33.60	10	33.58	34.30	1	2,761	0.04%
2022/09/28	0	0.00	8	32.61	32.65	-8	3,196	-0.25%
2022/09/26	0	0.00	2	33.70	33.45	-2	3,244	-0.06%
2022/09/21	1	36.20	2	36.53	36.15	-1	3,478	-0.03%
2022/09/20	1	36.15	1	36.10	36.10	0	3,627	0.00%
2022/09/16	2	36.73	0	0.00	36.55	2	3,710	0.05%
2022/09/15	1	37.30	0	0.00	37.15	1	3,721	0.03%
2022/09/12	7	37.31	2	37.50	37.25	5	3,839	0.13%
2022/09/07	2	38.15	0	0.00	37.90	2	3,883	0.05%
2022/09/06	2	39.30	0	0.00	38.65	2	3,876	0.05%
2022/09/05	1	40.90	0	0.00	40.10	1	3,850	0.03%
2022/09/02	1	41.00	4	41.56	41.30	-3	3,842	-0.08%
2022/09/01	1	40.50	2	40.88	40.80	-1	3,806	-0.03%
2022/08/31	11	41.15	5	40.77	40.70	6	3,741	0.16%
2022/08/30	3	40.20	1.2	40.30	40.00	1.8	3,615	0.05%
2022/08/29	1	39.40	1	40.00	39.55	0	3,599	0.00%
2022/08/26	1	39.75	4	40.30	39.50	-3	3,555	-0.08%
2022/08/25	0	0.00	1	39.70	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	1	39.00	39.10	-1	3,453	-0.03%
2022/08/19	2	38.25	2	38.65	38.45	0	3,375	0.00%
2022/08/18	2	38.53	0	0.00	38.50	2	3,367	0.06%
2022/08/17	0	37.80	1	38.35	38.35	-1	3,355	-0.03%
2022/08/16	0	0.00	0.1	38.05	38.30	-0.1	3,345	0.00%
2022/08/08	1	36.75	1	37.10	37.10	0	3,336	0.00%
2022/08/04	2	35.06	0	0.00	35.80	2	3,381	0.06%
2022/08/03	5	37.65	0	0.00	37.05	5	3,335	0.15%
2022/08/02	1	38.80	0	0.00	38.15	1	3,319	0.03%
2022/08/01	1	39.30	2	39.30	39.30	-1	3,307	-0.03%
2022/07/28	1	40.40	0	0.00	40.20	1	3,305	0.03%
2022/07/27	0	0.00	2	40.00	39.90	-2	3,310	-0.06%
2022/07/26	0	0.00	1	40.70	40.90	-1	3,274	-0.03%
2022/07/25	1	40.80	2	40.85	40.65	-1	3,253	-0.03%
2022/07/22	2	40.13	0	0.00	39.95	2	3,253	0.06%
2022/07/21	1	39.80	2	39.60	40.10	-1	3,234	-0.03%
2022/07/20	1	38.00	1	39.10	39.10	0	3,221	0.00%
2022/07/18	6	38.10	1	38.00	38.00	5	3,263	0.15%
2022/07/15	1	39.20	1	38.25	38.25	0	3,276	0.00%
2022/07/14	1	38.75	1	39.15	39.15	0	3,279	0.00%
2022/07/12	0	0.00	2	39.48	39.25	-2	3,378	-0.06%
2022/07/11	9	40.06	1	40.35	40.35	8	3,518	0.23%
2022/07/08	3	41.60	0	0.00	40.70	3	3,687	0.08%
2022/07/07	22	40.58	26	41.28	41.50	-4	3,633	-0.11%
2022/07/06	15	40.74	7	41.07	40.35	8	3,537	0.23%
2022/07/05	1	37.80	5	36.68	38.05	-4	3,612	-0.11%
2022/07/04	1	35.90	1	36.00	36.00	0	3,623	0.00%
2022/06/30	21	40.00	3.2	39.58	39.10	17.8	3,626	0.49%
2022/06/29	2	41.10	18	40.93	40.85	-16	3,514	-0.46%
2022/06/28	3	40.88	28	40.48	40.50	-25	3,411	-0.73%
2022/06/27	4	38.96	0	0.00	39.35	4	3,247	0.12%
2022/06/24	2	38.30	2	38.53	38.65	0	3,191	0.00%
2022/06/23	1	37.65	0	0.00	37.40	1	3,192	0.03%
2022/06/22	0	0.00	1	37.20	36.85	-1	3,167	-0.03%
2022/06/21	1	37.10	0	0.00	37.10	1	3,140	0.03%
2022/06/20	3	39.40	0	0.00	36.90	3	3,119	0.10%
2022/06/17	0	0.00	1	38.50	38.50	-1	3,009	-0.03%
2022/06/16	0	0.00	4	37.60	37.20	-4	2,930	-0.14%
2022/06/10	1	36.70	1	36.95	37.00	0	2,877	0.00%
2022/06/07	0	0.00	2	36.00	36.00	-2	2,829	-0.07%
2022/05/26	4	35.00	0	0.00	34.90	4	2,929	0.14%
2022/05/16	0	0.00	4	35.61	35.85	-4	3,012	-0.13%
2022/05/13	3	35.25	3	35.40	35.25	0	3,194	0.00%
2022/05/12	4	35.33	0	0.00	34.30	4	3,373	0.12%
2022/05/11	4	37.06	0	0.00	37.00	4	3,311	0.12%
2022/05/10	1	37.85	1	37.70	37.95	0	3,279	0.00%
2022/05/09	1	38.20	4	38.25	38.15	-3	3,257	-0.09%
2022/05/06	3	39.32	0	0.00	39.05	3	3,234	0.09%
2022/05/05	1	39.90	1	39.90	39.90	0	3,211	0.00%
2022/05/03	1	41.70	7	41.20	40.80	-6	3,233	-0.19%
2022/04/29	17	40.95	0	0.00	40.60	17	3,228	0.53%
2022/04/28	2	41.25	3	41.95	41.10	-1	3,250	-0.03%
2022/04/27	3	40.23	0	0.00	40.50	3	3,191	0.09%
2022/04/26	17	42.03	10	41.26	41.00	7	3,179	0.22%
2022/04/25	2	42.45	2	43.05	41.65	0	3,155	0.00%
2022/04/22	21	43.11	0	0.00	42.90	21	3,107	0.68%
2022/04/20	5	42.60	0.2	42.75	43.05	4.8	3,034	0.16%
2022/04/19	3	42.87	3	42.82	43.00	0	3,010	0.00%
2022/04/15	3	44.80	11	44.56	44.00	-8	2,970	-0.27%
2022/04/14	12	43.66	19	44.72	44.30	-7	2,879	-0.24%
2022/04/13	1	41.50	1	41.80	42.50	0	2,685	0.00%
2022/04/12	12	43.27	7	42.11	42.35	5	2,632	0.19%
2022/04/11	27.2	43.43	17	44.45	44.60	10.2	2,494	0.41%
2022/04/08	1	41.45	2	41.38	41.25	-1	2,214	-0.05%
2022/04/07	4	41.74	11	41.67	41.90	-7	2,159	-0.32%
2022/04/06	0	0.00	2	40.58	40.65	-2	2,077	-0.10%
2022/04/01	1	40.00	1	40.95	40.00	0	2,059	0.00%
2022/03/28	6	40.50	12	40.37	39.70	-6	2,035	-0.29%
2022/03/21	10	40.05	0	0.00	40.05	10	2,057	0.49%
2022/03/17	3	40.15	3	39.78	39.95	0	2,101	0.00%
2022/03/16	1	39.20	0	0.00	38.90	1	2,126	0.05%
2022/03/09	0.4	39.00	0	0.00	39.40	0.4	2,154	0.02%
2022/03/08	1	39.00	3	39.23	38.80	-2	2,149	-0.09%
2022/03/07	2	38.35	0	0.00	38.00	2	2,108	0.09%
2022/03/01	4	40.00	7	40.06	40.10	-3	2,438	-0.12%
2022/02/25	0	0.00	2	39.70	40.00	-2	2,448	-0.08%
2022/02/24	1	40.50	1	39.65	39.60	0	2,559	0.00%
2022/02/23	0	0.00	1	41.05	41.50	-1	2,530	-0.04%
2022/02/22	1	40.50	0	0.00	40.60	1	2,530	0.04%
2022/02/17	1	41.70	0	0.00	41.75	1	2,523	0.04%
2022/02/16	7	42.35	0	0.00	42.35	7	2,554	0.27%
2022/02/15	13	44.07	2	44.80	42.75	11	2,522	0.44%
2022/02/14	4	43.58	11.1	43.41	43.30	-7.1	2,349	-0.30%
2022/02/11	3	40.57	2	41.45	40.50	1	2,154	0.05%
2022/02/10	0	0.00	0.1	40.95	40.65	-0.1	2,162	0.00%
2022/02/07	0	0.00	1	40.15	40.05	-1	2,170	-0.05%
2022/01/26	1	39.80	2	39.70	39.60	-1	2,170	-0.05%
2022/01/25	3	40.77	0	0.00	40.05	3	2,169	0.14%
2022/01/24	0.5	42.50	20	41.78	41.80	-19.5	2,142	-0.91%
2022/01/21	5	43.47	5	43.75	42.80	0	2,136	0.00%
2022/01/20	1	42.95	0	0.00	42.95	1	2,122	0.05%
2022/01/18	1	43.45	1	43.15	43.05	0	2,116	0.00%
2022/01/17	0	0.00	10	43.15	43.15	-10	2,107	-0.47%
2022/01/13	3	43.60	9	43.76	43.40	-6	2,105	-0.29%
2022/01/12	3	43.42	0	0.00	43.75	3	2,107	0.14%
2022/01/10	3	44.97	8	45.69	44.40	-5	2,084	-0.24%
2022/01/07	10	44.81	18	45.15	45.20	-8	1,990	-0.40%
2022/01/06	13	44.76	10	44.75	44.00	3	1,929	0.16%
2022/01/04	1	44.35	1	43.95	44.05	0	2,026	0.00%
2022/01/03	10	43.85	0	0.00	44.00	10	2,043	0.49%
2021/12/30	1	44.50	0	0.00	44.65	1	2,053	0.05%
2021/12/28	1	44.00	0	0.00	44.00	1	2,091	0.05%
2021/12/27	5	44.05	0	0.00	44.00	5	2,152	0.23%
2021/12/24	0	0.00	1	44.30	44.25	-1	2,190	-0.05%
2021/12/22	0	0.00	10	44.65	44.40	-10	2,235	-0.45%
2021/12/21	21	45.51	2	45.55	44.90	19	2,242	0.85%
2021/12/20	0	0.00	8	44.76	44.60	-8	2,220	-0.36%
2021/12/17	0	0.00	1	44.65	44.65	-1	2,227	-0.04%
2021/12/15	1	43.15	0	0.00	43.10	1	2,264	0.04%
2021/12/14	8	43.19	0	0.00	43.00	8	2,275	0.35%
2021/12/13	2	44.00	0	0.00	43.90	2	2,287	0.09%
2021/12/10	13.1	44.20	1	44.10	44.45	12.1	2,332	0.52%
2021/12/09	1	44.50	0	0.00	44.05	1	2,521	0.04%
2021/12/08	2	44.50	1	44.50	44.50	1	2,770	0.04%
2021/12/01	4	45.55	3	46.10	45.05	1	3,165	0.03%
2021/11/30	9	45.29	8	45.41	45.00	1	3,173	0.03%
2021/11/29	21	47.60	20	48.02	46.90	1	3,152	0.03%
2021/11/26	8	47.41	13	46.73	45.80	-5	3,015	-0.17%
2021/11/23	12	45.51	9	47.02	44.80	3	2,919	0.10%
2021/11/22	0	0.00	1	44.15	44.05	-1	2,925	-0.03%
2021/11/19	3	43.80	3	43.50	43.50	0	2,990	0.00%
2021/11/18	1	43.40	35	43.47	44.00	-34	3,061	-1.11%
2021/11/17	2	43.43	0	0.00	43.35	2	3,437	0.06%
2021/11/16	0	0.00	5	43.93	43.85	-5	3,554	-0.14%
2021/11/15	0	0.00	45	44.09	44.25	-45	3,596	-1.25%
2021/11/11	1	43.70	0	0.00	43.50	1	3,624	0.03%
2021/11/10	1	43.55	3	43.90	43.50	-2	3,632	-0.06%
2021/11/08	0	0.00	2	44.30	44.25	-2	3,632	-0.06%
2021/11/05	0	0.00	2	44.60	44.70	-2	3,655	-0.05%
2021/11/02	1	44.35	2	44.13	44.50	-1	3,697	-0.03%
2021/11/01	2	43.95	1	44.00	43.95	1	3,678	0.03%
2021/10/27	0.5	44.45	0	0.00	44.30	0.5	3,693	0.01%
2021/10/26	0	0.00	2	44.30	44.00	-2	3,712	-0.05%
2021/10/25	0	0.00	6	44.04	44.00	-6	3,735	-0.16%
2021/10/21	2	44.23	5	44.59	44.20	-3	3,776	-0.08%
2021/10/20	0	0.00	2	44.50	44.20	-2	3,806	-0.05%
2021/10/19	0	0.00	1	44.30	44.20	-1	3,870	-0.03%
2021/10/18	2	43.70	2	44.35	43.80	0	3,921	0.00%
2021/10/15	3	43.80	0	0.00	43.95	3	4,175	0.07%
2021/10/14	0	0.00	12	43.13	43.50	-12	4,349	-0.28%
2021/10/13	12.3	43.87	0	0.00	42.35	12.3	4,335	0.28%
2021/10/12	8	45.65	3	45.40	45.35	5	4,277	0.12%
2021/10/08	3	47.00	1	47.65	46.85	2	4,269	0.05%
2021/10/07	5	47.04	1	47.35	47.10	4	4,297	0.09%
2021/10/06	14	47.26	2	48.05	47.15	12	4,370	0.27%
2021/10/05	4	46.65	12	47.78	48.00	-8	4,389	-0.18%
2021/10/04	15	49.21	1	48.40	48.40	14	4,402	0.32%
2021/10/01	17	51.32	2	52.20	50.90	15	4,368	0.34%
2021/09/30	0	0.00	8	51.53	51.80	-8	4,366	-0.18%
2021/09/29	19	51.09	1	51.10	51.20	18	4,386	0.41%
2021/09/28	1	52.00	10	51.80	51.70	-9	4,403	-0.20%
2021/09/27	5	51.76	11	51.70	52.00	-6	4,426	-0.14%
2021/09/24	8	51.93	4	51.50	51.60	4	4,528	0.09%
2021/09/23	8	52.30	12	52.51	52.00	-4	4,637	-0.09%
2021/09/22	1	51.30	0	0.00	51.70	1	4,667	0.02%
2021/09/17	3	52.33	0	0.00	52.50	3	4,683	0.06%
2021/09/16	14	52.62	0	0.00	52.40	14	4,701	0.30%
2021/09/15	5	53.56	2	54.00	53.50	3	4,702	0.06%
2021/09/14	7.1	54.70	10	54.29	53.20	-2.9	4,690	-0.06%
2021/09/13	22	55.43	15	55.28	54.80	7	4,522	0.15%
2021/09/10	4	51.78	2	51.50	51.20	2	4,343	0.05%
2021/09/09	0	0.00	11	51.07	51.10	-11	4,379	-0.25%
2021/09/08	12	52.42	2	51.95	51.20	10	4,390	0.23%
2021/09/07	3	52.83	4	53.50	53.60	-1	4,332	-0.02%
2021/09/06	5	52.60	9	53.36	52.20	-4	4,341	-0.09%
2021/09/01	2	51.80	4	52.00	51.80	-2	4,987	-0.04%
2021/08/31	3	52.00	1	52.50	52.50	2	5,219	0.04%
2021/08/30	1	51.70	1	51.90	51.80	0	5,315	0.00%
2021/08/26	5	52.74	4	52.60	51.60	1	5,393	0.02%
2021/08/25	3	51.50	17	51.51	51.30	-14	5,409	-0.26%
2021/08/24	1	50.50	2	50.85	50.70	-1	5,522	-0.02%
2021/08/23	23	51.20	10	51.46	51.40	13	5,707	0.23%
2021/08/20	2	47.65	42	49.34	49.95	-40	5,455	-0.73%
2021/08/19	6.5	45.95	2	45.65	45.45	4.5	5,542	0.08%
2021/08/18	5	47.33	4	46.64	47.10	1	5,779	0.02%
2021/08/17	6	48.34	6	48.83	48.35	0	5,997	0.00%
2021/08/16	3	48.43	4	48.76	48.45	-1	6,319	-0.02%
2021/08/13	3	48.47	2	49.20	48.40	1	6,581	0.02%
2021/08/12	0	0.00	3	49.00	48.55	-3	7,061	-0.04%
2021/08/11	3	48.30	2	48.55	48.00	1	7,630	0.01%
2021/08/10	3	48.98	9	49.46	48.80	-6	8,830	-0.07%
2021/08/09	1	48.80	2	49.08	48.90	-1	9,684	-0.01%
2021/08/06	6	48.96	0	0.00	49.00	6	11,062	0.05%
2021/08/05	6	49.78	6	49.69	49.35	0	12,817	0.00%
2021/08/04	3	49.50	3	49.77	49.50	0	13,638	0.00%
2021/08/03	4	49.95	3	49.95	49.80	1	13,866	0.01%
2021/08/02	3	50.30	5	50.21	50.40	-2	13,895	-0.01%
2021/07/30	9	49.54	3	49.75	49.50	6	13,898	0.04%
2021/07/29	0	0.00	5	48.74	49.05	-5	13,921	-0.04%
2021/07/28	11	48.19	9	48.54	48.10	2	13,936	0.01%
2021/07/27	3	48.65	1	48.90	48.55	2	14,061	0.01%
2021/07/26	2	49.10	1	49.35	49.10	1	14,319	0.01%
2021/07/23	2	49.03	4	49.30	49.05	-2	14,345	-0.01%
2021/07/22	4	48.84	2	48.85	48.70	2	14,333	0.01%
2021/07/21	20	51.05	9	49.50	48.70	11	14,430	0.08%
2021/07/20	1	53.20	28	53.50	53.90	-27	14,207	-0.19%
2021/07/19	2	48.95	1	49.00	49.00	1	14,074	0.01%
2021/07/16	5	49.78	0	0.00	49.30	5	14,166	0.04%
2021/07/15	0	0.00	7	49.73	50.00	-7	14,182	-0.05%
2021/07/14	11	48.77	12	49.13	48.75	-1	14,186	-0.01%
2021/07/13	8	49.45	66	49.18	49.05	-58	14,190	-0.41%
2021/07/12	2	50.85	5	50.80	50.70	-3	14,150	-0.02%
2021/07/09	13	51.44	32	51.76	51.30	-19	14,206	-0.13%
2021/07/08	7	51.00	2	51.30	51.20	5	14,271	0.04%
2021/07/07	1	51.50	3.1	51.50	51.30	-2.1	14,359	-0.01%
2021/07/06	1	51.70	0	0.00	51.30	1	14,521	0.01%
2021/07/05	12	51.38	15	51.58	51.60	-3	14,707	-0.02%
2021/07/02	1	52.10	0	0.00	52.00	1	14,728	0.01%
2021/07/01	4	53.55	17	53.77	52.60	-13	14,781	-0.09%
2021/06/30	12	53.67	15	53.47	53.60	-3	14,775	-0.02%
2021/06/29	9	51.51	5	51.42	51.80	4	14,711	0.03%
2021/06/28	8	52.06	0	0.00	51.80	8	14,723	0.05%
2021/06/25	0	0.00	11	52.67	52.30	-11	14,808	-0.07%
2021/06/24	2	52.90	12	53.02	52.80	-10	15,083	-0.07%
2021/06/23	5	52.28	4	53.05	52.80	1	15,220	0.01%
2021/06/22	14	52.14	20.1	51.90	51.80	-6.1	15,973	-0.04%
2021/06/21	4	52.93	1.2	53.13	52.50	2.8	17,074	0.02%
2021/06/18	2	53.40	13	53.34	53.30	-11	17,199	-0.06%
2021/06/17	0	0.00	1	53.50	53.50	-1	17,234	-0.01%
2021/06/16	8	53.28	8	53.11	53.10	0	17,283	0.00%
2021/06/15	17	53.36	31	53.67	54.10	-14	17,312	-0.08%
2021/06/11	41	56.89	14	55.82	55.40	27	17,220	0.16%
2021/06/10	51.1	57.33	29	57.28	57.50	22.1	16,943	0.13%
2021/06/09	6	55.30	13	55.32	55.50	-7	16,669	-0.04%
2021/06/08	15	55.28	17	55.18	54.50	-2	16,569	-0.01%
2021/06/07	14	52.97	7.4	53.75	53.40	6.6	16,413	0.04%
2021/06/04	0	0.00	1	52.50	52.50	-1	16,412	-0.01%
2021/06/03	12	53.69	13	53.31	53.30	-1	16,428	-0.01%
2021/06/02	7	53.73	17	54.01	53.80	-10	16,549	-0.06%
2021/06/01	31	52.18	28	52.01	53.10	3	16,795	0.02%
2021/05/31	28	52.60	23	52.03	52.30	5	16,694	0.03%
2021/05/28	2	55.00	16	54.82	54.70	-14	16,578	-0.08%
2021/05/27	9.4	54.67	20	55.09	55.00	-10.6	16,590	-0.06%
2021/05/26	20.2	55.11	40	54.17	53.60	-19.8	16,598	-0.12%
2021/05/25	51	53.68	35	54.08	53.20	16	17,008	0.09%
2021/05/24	30	56.96	26	56.64	55.50	4	17,555	0.02%
2021/05/21	24	55.71	20	56.00	55.60	4	18,458	0.02%
2021/05/20	55	58.84	39	57.65	56.30	16	18,598	0.09%
2021/05/19	48	58.68	32	58.63	57.80	16.1	18,796	0.09%
2021/05/18	77.4	61.80	95	60.56	60.80	-17.6	18,444	-0.10%
2021/05/17	19.5	62.33	65.5	61.99	63.30	-46	17,355	-0.26%
2021/05/14	52.3	60.69	59	60.80	57.60	-6.7	16,753	-0.04%
2021/05/13	134.5	61.34	71	62.12	62.90	63.5	15,631	0.41%	大買/
2021/05/12	24.5	56.57	75	56.80	57.20	-50.5	13,967	-0.36%
2021/05/11	15	49.56	4	49.95	52.00	11	13,213	0.08%
2021/05/10	11	50.53	4	50.20	50.20	7	13,140	0.05%
2021/05/07	11.1	50.23	1	50.40	50.60	10.1	13,202	0.08%
2021/05/06	8	50.45	6	50.57	50.10	2	13,240	0.02%
2021/05/05	4.1	51.09	1	50.90	50.50	3.1	13,231	0.02%
2021/05/04	6	53.07	6	51.00	51.00	0	13,284	0.00%
2021/05/03	12	55.33	11	55.45	54.40	1	13,343	0.01%
2021/04/29	0	53.50	4	53.53	53.40	-4	13,186	-0.03%
2021/04/27	8	54.84	1	55.50	54.40	7	13,492	0.05%
2021/04/26	0	0.00	7	53.34	52.70	-7	13,442	-0.05%
2021/04/23	1	53.10	0	0.00	52.50	1	13,590	0.01%
2021/04/22	6	53.87	5	55.50	53.10	1	13,713	0.01%
2021/04/21	0	56.00	4	55.70	55.20	-4	13,679	-0.03%
2021/04/20	4	55.73	2	55.45	55.40	2	13,737	0.01%
2021/04/19	0	0.00	1	55.40	55.30	-1	13,935	-0.01%
2021/04/16	11	55.61	5	55.90	55.90	6	13,950	0.04%
2021/04/15	4	54.75	2	55.60	55.40	2	13,968	0.01%
2021/04/14	20	56.59	11	55.83	55.70	9	13,976	0.06%
2021/04/13	4	58.08	4	57.38	57.00	0	14,060	0.00%
2021/04/12	7	58.83	12	59.06	58.50	-5	14,027	-0.04%
2021/04/09	4	57.78	12	58.16	57.60	-8	13,999	-0.06%
2021/04/08	1	56.90	2	56.95	56.70	-1	13,929	-0.01%
2021/04/07	7	57.29	5	56.60	56.40	2	14,028	0.01%
2021/04/06	4	56.18	0	0.00	56.30	4	14,093	0.03%
2021/04/01	1	57.30	6	57.35	57.50	-5	14,046	-0.04%
2021/03/30	3	57.63	2	58.40	57.40	1	14,077	0.01%
2021/03/29	3	58.07	11	58.45	58.10	-8	14,217	-0.06%
2021/03/26	18	56.00	7	56.71	56.60	11	14,167	0.08%
2021/03/25	29	59.47	17	57.91	56.60	12	14,032	0.09%
2021/03/24	32	58.64	84	60.30	61.40	-52	13,290	-0.39%
2021/03/23	8	54.90	25	56.14	55.90	-17	12,210	-0.14%
2021/03/22	13	54.14	13	54.18	53.90	0	12,342	0.00%
2021/03/19	2	56.00	2	55.65	54.70	0	12,395	0.00%
2021/03/18	5	56.52	1	55.80	55.80	4	12,360	0.03%
2021/03/17	2	56.00	5	55.68	55.50	-3	12,386	-0.02%
2021/03/16	1	56.10	2	56.05	56.10	-1	12,419	-0.01%
2021/03/15	7	56.27	2	56.10	56.10	5	12,479	0.04%
2021/03/12	0	0.00	4	56.20	56.20	-4	12,505	-0.03%
2021/03/11	8	57.11	4	57.43	56.90	4	12,600	0.03%
2021/03/10	22	58.78	16	57.24	57.20	6	12,573	0.05%
2021/03/09	1	56.60	2	57.35	56.70	-1	12,510	-0.01%
2021/03/08	8	57.71	3	57.90	57.00	5	12,498	0.04%
2021/03/05	43	58.81	50	59.05	58.60	-7	12,461	-0.06%
2021/03/04	1	56.30	4	56.38	55.90	-3	12,274	-0.02%
2021/03/03	13	57.22	8	57.03	56.90	5	12,258	0.04%
2021/03/02	1	58.00	1	56.10	56.10	0	12,212	0.00%
2021/02/26	5	59.44	2	59.55	58.20	3	12,355	0.02%
2021/02/25	32	60.43	47	60.16	59.70	-15	12,274	-0.12%
2021/02/24	38.2	59.07	30	57.10	58.50	8.2	11,843	0.07%
2021/02/23	45	62.01	68	63.92	58.90	-23	11,303	-0.20%
2021/02/22	15	64.43	8	65.28	65.40	7	10,643	0.07%
2021/02/19	12	57.90	16	58.66	59.50	-4	10,286	-0.04%
2021/02/18	7	51.27	16	52.56	54.10	-9	9,837	-0.09%
2021/02/17	13	49.88	9.8	49.42	49.20	3.2	9,673	0.03%
2021/02/05	48	51.84	49	51.97	52.00	-1	9,616	-0.01%
2021/02/04	6	51.17	9	51.49	51.00	-3	9,451	-0.03%
2021/02/03	3	49.50	4	49.40	49.60	-1	9,294	-0.01%
2021/02/02	0	0.00	1	48.05	48.95	-1	9,418	-0.01%
2021/02/01	7	48.62	18	48.15	48.10	-11	9,419	-0.12%
2021/01/28	1	50.00	0	0.00	49.00	1	9,326	0.01%
2021/01/27	0	0.00	3	50.90	50.60	-3	9,359	-0.03%
2021/01/26	0	0.00	3	51.77	51.50	-3	9,486	-0.03%
2021/01/25	6	51.45	17	52.09	52.00	-11	9,855	-0.11%
2021/01/22	3	50.07	0	0.00	49.80	3	10,010	0.03%
2021/01/21	3	52.17	2	51.40	51.10	1	10,268	0.01%
2021/01/20	11	50.68	11	52.00	52.30	0	10,476	0.00%
2021/01/19	2	49.85	3	49.97	50.10	-1	10,317	-0.01%
2021/01/18	1	49.50	2	50.13	49.45	-1	10,328	-0.01%
2021/01/15	7	48.56	9	48.66	48.05	-2	10,179	-0.02%
2021/01/14	8	50.85	0	0.00	50.30	8	10,054	0.08%
2021/01/13	10	51.85	0	0.00	51.00	10	10,073	0.10%
2021/01/12	1	53.10	4	53.03	52.80	-3	10,335	-0.03%
2021/01/11	1	51.80	11	50.81	51.00	-10	10,266	-0.10%
2021/01/08	4	51.65	16	51.91	52.30	-12	10,312	-0.12%
2021/01/07	1	52.10	1	52.00	51.60	0	10,374	0.00%
2021/01/06	11	52.34	6	52.30	50.70	5	10,409	0.05%
2021/01/05	1	54.20	1	54.50	53.70	0	10,469	0.00%
2021/01/04	7	54.27	4	54.25	53.80	3	10,460	0.03%
2020/12/31	11	56.24	1	56.20	56.10	10	10,402	0.10%
2020/12/30	15	58.46	7	58.31	58.00	8	10,368	0.08%
2020/12/29	2	58.10	1	56.20	57.30	1	10,352	0.01%
2020/12/28	1	56.60	11	56.82	56.60	-10	10,495	-0.10%
2020/12/25	2	56.85	2.1	56.85	56.50	-0.1	10,607	0.00%
2020/12/24	7	58.06	1	57.80	58.10	6	10,701	0.06%
2020/12/23	10	59.46	9	59.06	58.00	1	10,789	0.01%
2020/12/22	16.1	60.07	9	59.61	60.30	7.1	10,837	0.07%
2020/12/21	2	56.80	1	57.30	56.50	1	10,753	0.01%
2020/12/18	0	0.00	1	56.90	56.60	-1	10,799	-0.01%
2020/12/17	7	56.47	2	56.30	56.40	5	10,833	0.05%
2020/12/16	29	54.89	24	54.34	56.40	5	10,937	0.05%
2020/12/15	9	56.50	1	55.10	55.10	8	10,912	0.07%
2020/12/14	8	58.55	1	58.50	58.50	7	10,904	0.06%
2020/12/11	3	58.20	3	58.97	58.70	0	10,949	0.00%
2020/12/10	3	59.67	2	60.80	59.50	1	10,973	0.01%
2020/12/09	9	60.03	15	59.36	59.00	-6	11,045	-0.05%
2020/12/08	6	60.25	5	60.48	60.00	1	11,213	0.01%
2020/12/07	9	59.88	9	59.46	59.30	0	11,425	0.00%
2020/12/04	3	61.40	2	61.90	61.20	1	12,474	0.01%
2020/12/03	2	62.40	0	0.00	61.90	2	13,704	0.01%
2020/12/02	3	62.90	11	63.10	62.80	-8	13,808	-0.06%
2020/12/01	3	63.50	2	64.80	63.30	1	14,038	0.01%
2020/11/30	16	63.88	41	62.90	64.20	-25	14,053	-0.18%
2020/11/27	24	62.52	9	62.42	62.60	15	13,964	0.11%
2020/11/25	4	63.35	13	63.16	62.60	-9	14,219	-0.06%
2020/11/24	9	62.03	2	61.40	61.40	7	14,554	0.05%
2020/11/23	14	63.01	10	62.68	62.40	4	14,631	0.03%
2020/11/20	21	65.20	3	64.87	64.00	18	14,639	0.12%
2020/11/19	8	65.44	18	65.02	66.50	-10	14,643	-0.07%
2020/11/18	7	61.54	9	61.40	61.60	-2	14,383	-0.01%
2020/11/17	7	61.36	15	60.78	61.30	-8	14,970	-0.05%
2020/11/16	3	60.70	6	60.67	60.60	-3	15,462	-0.02%
2020/11/13	2	61.10	7	61.40	61.40	-5	16,622	-0.03%
2020/11/12	7	61.16	7	61.31	61.30	0	16,661	0.00%
2020/11/11	7	60.99	5	61.10	61.00	2	16,728	0.01%
2020/11/10	5	61.50	20	61.84	60.90	-15	16,951	-0.09%
2020/11/09	15	60.74	1	60.70	60.70	14	17,133	0.08%
2020/11/06	3	60.33	1	61.00	60.30	2	17,425	0.01%
2020/11/05	16	61.26	19	61.38	60.60	-3	17,928	-0.02%
2020/11/04	4	60.60	0	0.00	60.90	4	18,228	0.02%
2020/11/03	21	60.85	3	60.83	60.90	18	18,632	0.10%
2020/11/02	21	60.57	16	61.13	61.10	5	18,872	0.03%
2020/10/30	14	59.83	6	59.85	58.30	8	18,805	0.04%
2020/10/29	16	62.90	5	64.04	62.10	11	19,411	0.06%
2020/10/28	31	63.15	1	64.10	61.80	30	20,250	0.15%
2020/10/27	4	66.83	2	65.70	65.70	2	20,220	0.01%
2020/10/26	8	66.89	53	66.92	66.70	-45	20,616	-0.22%
2020/10/23	7	68.76	6	68.37	68.20	1	21,175	0.00%
2020/10/22	0	0.00	2	68.15	68.20	-2	22,172	-0.01%
2020/10/21	6	69.00	3	68.57	68.50	3	22,935	0.01%
2020/10/20	16	70.67	19	70.85	69.50	-3	23,393	-0.01%
2020/10/19	3	68.03	2	68.10	68.70	1	23,722	0.00%
2020/10/16	3	67.40	11	66.55	67.00	-8	24,341	-0.03%
2020/10/15	5	67.04	4	67.20	66.80	1	25,019	0.00%
2020/10/14	1	68.50	2	68.90	68.00	-1	26,407	0.00%
2020/10/13	11	68.24	16	67.95	68.80	-5	27,222	-0.02%
2020/10/12	5	71.44	9	71.19	70.60	-4	27,255	-0.01%
2020/10/08	3	72.10	5	72.12	71.60	-2	27,637	-0.01%
2020/10/07	10	71.84	6	71.90	72.20	4	28,021	0.01%
2020/10/06	15	71.75	6	71.70	71.80	9	28,393	0.03%
2020/10/05	6	70.47	14	71.29	71.40	-8	29,310	-0.03%
2020/09/30	2	68.05	7	68.04	68.60	-5	29,577	-0.02%
2020/09/29	9	67.70	3	67.27	67.50	6	30,213	0.02%
2020/09/28	5	69.10	3	69.33	69.00	2	30,594	0.01%
2020/09/25	15	69.91	20	68.26	68.60	-5	31,035	-0.02%
2020/09/24	43	72.77	23	72.18	72.00	20	31,661	0.06%
2020/09/23	6	72.10	1	72.10	71.90	5	32,661	0.02%
2020/09/22	11	72.46	5	72.64	72.30	6	33,202	0.02%
2020/09/21	1	74.00	5	73.38	72.70	-4	34,115	-0.01%
2020/09/18	5	72.76	6	72.98	72.70	-1	35,452	0.00%
2020/09/17	12	71.50	8	71.78	72.00	4	36,197	0.01%
2020/09/16	2	71.90	1	71.90	71.70	1	37,698	0.00%
2020/09/15	5	72.24	10	72.15	71.90	-5	38,515	-0.01%
2020/09/14	15	71.79	20	71.84	71.30	-5	39,408	-0.01%
2020/09/11	7	71.07	23	70.51	70.60	-16	40,780	-0.04%
2020/09/10	31	72.06	6	72.07	71.70	25	42,588	0.06%
2020/09/09	69	74.55	26	74.42	72.20	43	43,975	0.10%
2020/09/08	51	73.99	115	74.64	77.90	-64	44,595	-0.14%	大賣/
2020/09/07	18	71.62	3	72.00	70.90	15	44,562	0.03%
2020/09/04	8	71.45	11	71.56	72.00	-3	46,177	-0.01%
2020/09/03	3	71.20	3	71.03	71.30	0	46,814	0.00%
2020/09/02	1	72.70	1	72.80	72.30	0	46,790	0.00%
2020/09/01	1	72.40	5	72.10	72.60	-4	46,775	-0.01%
2020/08/31	10	72.62	21	72.89	71.80	-11	46,739	-0.02%
2020/08/28	47	74.21	16	73.93	72.30	31	46,560	0.07%
2020/08/27	2	71.45	8	71.73	72.00	-6	46,086	-0.01%
2020/08/26	12	71.38	22	71.79	71.90	-10	46,218	-0.02%
2020/08/25	8	71.19	15	71.15	70.70	-7	46,118	-0.02%
2020/08/24	22	73.49	18	72.99	72.60	4	46,051	0.01%
2020/08/21	40	73.93	35	73.94	73.50	5	46,090	0.01%
2020/08/20	13	69.86	6	70.65	71.60	7	45,532	0.02%
2020/08/19	42	75.20	59	75.36	72.90	-17	45,423	-0.04%
2020/08/18	6	70.60	10	70.60	70.60	-4	44,712	-0.01%
2020/08/17	1	64.20	1	63.90	64.20	0	45,084	0.00%
2020/08/14	4	63.90	19	62.93	64.80	-15	45,376	-0.03%
2020/08/13	18	64.86	8	65.20	64.00	10	47,329	0.02%
2020/08/12	17	68.08	25	67.81	67.30	-8	49,207	-0.02%
2020/08/11	52	67.09	38	68.00	66.70	14	49,774	0.03%
2020/08/10	19	71.26	11	70.76	70.00	8	50,071	0.02%
2020/08/07	25	72.25	33	72.54	72.50	-8	51,287	-0.02%
2020/08/06	18	72.14	8	72.05	71.20	10	51,734	0.02%
2020/08/05	9	71.51	2	72.20	70.60	7	52,673	0.01%
2020/08/04	54	73.54	48	73.14	71.60	6	54,201	0.01%
2020/08/03	56	71.21	46	71.72	74.60	10	56,663	0.02%
2020/07/31	4	68.58	4	68.60	67.90	0	55,535	0.00%
2020/07/30	29	68.18	11	68.25	68.70	18	55,320	0.03%
2020/07/29	27	68.27	24	67.82	66.50	3	54,948	0.01%
2020/07/28	34	64.90	26	63.52	66.40	8	54,829	0.01%
2020/07/27	47	68.10	49	67.52	65.40	-2	53,947	0.00%
2020/07/24	25	69.29	36	69.64	71.70	-11	53,291	-0.02%
2020/07/23	33	70.52	51	70.19	70.30	-18	53,032	-0.03%
2020/07/22	24	70.13	15	69.83	69.50	9	52,788	0.02%
2020/07/21	14	67.44	12	68.31	67.90	2	52,715	0.00%
2020/07/20	56	63.49	92	63.08	66.00	-36	52,116	-0.07%
2020/07/17	46	68.18	73	69.93	67.20	-27	50,751	-0.05%
2020/07/16	1	76.40	8	75.66	74.60	-7	49,968	-0.01%
2020/07/15	8	75.75	12	75.03	75.60	-4	50,012	-0.01%
2020/07/14	9	76.52	4	77.33	75.90	5	49,709	0.01%
2020/07/13	24	77.87	4	77.50	76.10	20	49,359	0.04%
2020/07/10	147	77.46	30	76.95	77.50	117	49,025	0.24%	大買/鉅額交易
2020/07/09	72	76.62	23	76.30	75.50	49	48,100	0.10%
2020/07/08	14	77.71	23	77.84	76.40	-9	47,628	-0.02%
2020/07/07	35	75.52	31	76.52	74.70	4	46,963	0.01%
2020/07/06	22	77.92	51	78.44	77.60	-29	46,790	-0.06%
2020/07/03	62	77.31	25	77.32	77.40	37	46,322	0.08%
2020/07/02	79	78.37	88	78.26	77.20	-9	45,562	-0.02%
2020/07/01	54	74.61	62	74.61	75.40	-8	44,753	-0.02%
2020/06/30	40	75.23	33	74.93	74.10	7	44,196	0.02%
2020/06/29	56	74.39	58	75.32	76.00	-2	43,286	0.00%
2020/06/24	13	69.96	26	69.63	70.10	-13	41,972	-0.03%
2020/06/23	73	74.33	56	74.13	72.50	17	41,110	0.04%
2020/06/22	33	68.84	47	68.77	71.00	-14	39,672	-0.04%
2020/06/19	72	67.94	47	67.39	66.70	25	38,954	0.06%
2020/06/18	23	70.21	80	69.67	69.10	-57	38,099	-0.15%
2020/06/17	98	69.58	106	68.90	68.60	-8	36,753	-0.02%	大賣/
2020/06/16	172	67.38	88	66.51	66.00	84	34,965	0.24%	大買/
2020/06/15	118	65.78	115	66.16	66.70	3	33,780	0.01%	大買/大賣/
2020/06/12	94	59.40	77	59.61	62.20	17	32,336	0.05%
2020/06/11	151	62.16	140	60.94	56.60	11	31,525	0.03%	大買/大賣/
2020/06/10	26	60.72	60	61.23	61.60	-34	30,290	-0.11%
2020/06/09	11	54.78	17	54.88	56.00	-6	29,837	-0.02%
2020/06/08	0	0.00	3	51.00	51.00	-3	30,333	-0.01%
2020/06/05	5	52.30	0	0.00	52.30	5	30,802	0.02%
2020/06/04	2	50.90	0	0.00	52.00	2	31,429	0.01%
2020/06/03	24	49.65	3	49.57	50.00	21	32,765	0.06%
2020/06/02	15	48.31	29	48.27	47.45	-14	33,573	-0.04%
2020/06/01	26	56.06	11	52.19	51.90	15	33,549	0.04%
2020/05/29	11	55.09	21	54.74	56.00	-10	34,078	-0.03%
2020/05/28	26	55.90	15	55.10	55.10	11	35,038	0.03%
2020/05/27	4	61.20	2	65.70	61.20	2	35,315	0.01%
2020/05/26	22	67.71	24	67.94	67.90	-2	35,334	-0.01%
2020/05/25	21	62.27	25	62.04	63.80	-4	34,844	-0.01%
2020/05/22	28	56.64	22	57.29	58.00	6	34,765	0.02%
2020/05/21	35	54.69	11	54.59	54.00	24	34,841	0.07%
2020/05/20	70	55.02	115	54.98	55.00	-45	34,929	-0.13%	大賣/
2020/05/19	112	51.45	101	50.71	52.40	11	32,716	0.03%	大買/大賣/
2020/05/18	23	45.39	24	45.98	47.65	-1	30,507	0.00%
2020/05/15	25	43.09	4	42.58	43.35	21	29,730	0.07%
2020/05/14	41	43.34	55	43.03	42.05	-14	29,179	-0.05%
2020/05/13	50	41.77	21	41.63	41.70	29	27,723	0.10%
2020/05/12	63	41.17	20	41.25	41.70	43	26,962	0.16%
2020/05/11	47	38.80	52	39.64	40.75	-5	25,819	-0.02%
2020/05/08	107	42.28	92	42.00	37.75	15	24,130	0.06%	大買/
2020/05/07	0	0.00	3	39.95	39.95	-3	21,382	-0.01%
2020/05/06	0	0.00	3.1	36.35	36.35	-3.1	21,745	-0.01%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	5	30.40	20	29.69	30.05	-15	22,058	-0.07%
2020/04/30	3	29.30	27	29.28	29.00	-24	21,751	-0.11%
2020/04/29	6	28.97	12	28.82	28.95	-6	22,027	-0.03%
2020/04/28	29	30.11	17	29.79	29.25	12	22,382	0.05%
2020/04/27	52	30.56	35	30.48	30.60	17	23,107	0.07%
2020/04/24	56	29.34	50	29.68	29.75	6	22,760	0.03%
2020/04/23	15	28.62	2	28.70	28.45	13	22,058	0.06%
2020/04/22	6	28.36	21	28.05	28.05	-15	21,865	-0.07%
2020/04/21	5	27.85	10	28.34	27.70	-5	21,728	-0.02%
2020/04/20	56	28.65	21	28.14	28.65	35	21,586	0.16%
2020/04/17	13	27.32	1	27.20	27.20	12	21,270	0.06%
2020/04/16	2	28.33	2	28.45	28.00	0	21,151	0.00%
2020/04/15	1	28.10	16	28.12	28.10	-15	21,038	-0.07%
2020/04/14	1	28.85	4	28.88	28.60	-3	20,929	-0.01%
2020/04/13	4	28.41	5	28.25	28.50	-1	20,844	0.00%
2020/04/10	6	28.47	3	28.60	28.25	3	20,815	0.01%
2020/04/09	25	28.47	19	28.42	28.10	6	20,723	0.03%
2020/04/08	23	27.89	3	27.68	27.75	20	20,385	0.10%
2020/04/07	16	27.93	1	28.05	27.70	15	20,488	0.07%
2020/04/06	4	27.16	15	27.87	27.95	-11	20,299	-0.05%
2020/04/01	3	26.50	3	26.12	26.15	0	19,940	0.00%
2020/03/31	15	26.29	11	26.06	26.20	4	19,880	0.02%
2020/03/30	16	26.11	14	26.33	26.00	2	19,789	0.01%
2020/03/27	22	26.50	2	26.03	25.40	20	19,598	0.10%
2020/03/26	10	26.14	10	26.21	26.20	0	19,397	0.00%
2020/03/25	5	25.69	1	26.15	25.45	4	19,198	0.02%
2020/03/24	1	25.30	3	25.27	25.40	-2	19,009	-0.01%
2020/03/23	8	25.09	25	24.70	24.55	-17	18,825	-0.09%
2020/03/20	13	26.96	2	27.00	26.50	11	18,632	0.06%
2020/03/19	14	27.74	20	26.39	25.95	-6	18,373	-0.03%
2020/03/18	17	29.07	31	29.36	28.80	-14	17,878	-0.08%
2020/03/17	30	29.93	29	30.22	28.85	1	17,517	0.01%
2020/03/16	40	29.95	24	30.25	30.20	16	17,092	0.09%
2020/03/13	26	28.18	23	28.23	28.35	3	16,566	0.02%
2020/03/12	15	31.32	12	31.33	31.00	3	16,122	0.02%
2020/03/11	25	32.13	32	31.90	32.60	-7	15,509	-0.05%
2020/03/10	24	30.63	12	30.64	30.40	12	14,978	0.08%
2020/03/09	24	35.29	24	34.73	32.20	0	14,276	0.00%
2020/03/06	37	33.42	42	33.91	34.20	-5	12,865	-0.04%
2020/03/05	22	32.21	22	31.89	31.95	0	12,046	0.00%
2020/03/04	15	32.10	15	32.16	31.90	0	11,831	0.00%
2020/03/03	43.2	31.75	40	31.82	32.00	3.2	11,445	0.03%
2020/03/02	9	28.15	25	28.73	29.85	-16	10,274	-0.16%
2020/02/27	10	27.53	3	27.68	27.15	7	9,648	0.07%
2020/02/26	21	27.70	6	27.83	27.55	15	9,575	0.16%
2020/02/25	18	28.74	16	28.45	27.50	2	9,514	0.02%
2020/02/24	28	28.98	18	28.91	28.65	10	9,086	0.11%
2020/02/21	31	27.84	39	28.00	28.00	-8	8,534	-0.09%
2020/02/20	2	26.80	0	0.00	26.85	2	7,991	0.03%
2020/02/19	12	26.84	1	26.80	26.80	11	7,935	0.14%
2020/02/18	3	27.30	2	27.30	27.00	1	7,856	0.01%
2020/02/17	4	27.50	35	27.45	27.20	-31	7,718	-0.40%
2020/02/14	1	27.40	6	26.69	26.70	-5	7,428	-0.07%
2020/02/13	6	26.67	5	26.87	27.00	1	7,294	0.01%
2020/02/12	5	27.52	1	27.95	27.00	4	7,107	0.06%
2020/02/11	2	27.53	2	27.60	27.65	0	6,913	0.00%
2020/02/10	6	28.65	6	28.66	28.25	0	6,689	0.00%
2020/02/07	2	27.15	31	27.09	27.50	-29	6,020	-0.48%
2020/02/06	17	26.86	9	26.82	26.40	8	5,593	0.14%
2020/02/05	1	26.10	5	25.88	25.70	-4	5,307	-0.08%
2020/02/04	0	0.00	2	25.55	25.30	-2	5,166	-0.04%
2020/02/03	14	26.65	10	26.54	26.10	4	4,977	0.08%
2020/01/31	19	26.71	28	26.04	25.45	-9	4,580	-0.20%
2020/01/30	57	27.47	19	27.62	27.65	38	4,079	0.93%
2020/01/20	8	25.08	14	24.97	25.15	-6	3,066	-0.20%
2020/01/17	1	24.60	0	0.00	24.40	1	2,979	0.03%
2020/01/16	10	24.45	0	0.00	24.40	10	2,981	0.34%
2020/01/13	2	24.85	2	24.95	24.65	0	2,955	0.00%
2020/01/08	0	0.00	1	24.15	24.15	-1	2,935	-0.03%
2020/01/07	0	0.00	15	25.10	24.60	-15	2,896	-0.52%
2020/01/03	1	24.55	0	0.00	24.50	1	2,801	0.04%
2019/12/31	4	25.51	14	25.25	25.30	-10	2,727	-0.37%
2019/12/27	0	0.00	1	24.60	24.60	-1	2,507	-0.04%
2019/12/26	8	25.04	8	24.80	24.80	0	2,502	0.00%
2019/12/20	0	0.00	4	24.55	24.30	-4	2,481	-0.16%
2019/12/16	5	24.30	1	24.60	24.35	4	2,518	0.16%
2019/12/13	4	24.39	0	0.00	24.30	4	2,498	0.16%
2019/12/12	6	24.68	0	0.00	24.60	6	2,478	0.24%
2019/12/11	1	25.00	0	0.00	24.90	1	2,462	0.04%
2019/12/10	10	24.75	1	24.90	24.75	9	2,427	0.37%
2019/12/09	4	24.78	0	0.00	24.60	4	2,413	0.17%
2019/12/06	1	24.85	1	24.85	24.80	0	2,422	0.00%
2019/12/04	0	0.00	2	25.20	25.25	-2	2,489	-0.08%
2019/12/03	0	0.00	2	25.45	25.25	-2	2,487	-0.08%
2019/12/02	7	25.24	4	26.25	25.40	3	2,470	0.12%
2019/11/29	10	26.20	6	26.13	26.20	4	2,363	0.17%
2019/11/28	12	26.61	15	26.31	26.20	-3	2,382	-0.13%
2019/11/26	0	0.00	2	25.35	25.20	-2	2,146	-0.09%
2019/11/25	0	0.00	1	25.50	25.65	-1	2,229	-0.04%
2019/11/22	5	25.65	10	25.70	25.30	-5	2,217	-0.23%
2019/11/20	3	24.63	2	24.90	24.65	1	2,139	0.05%
2019/11/18	1	24.85	0	0.00	24.75	1	2,121	0.05%
2019/11/14	1	24.60	0	0.00	24.65	1	2,111	0.05%
2019/11/13	1	24.75	5	24.45	24.50	-4	2,100	-0.19%
2019/11/12	8	24.06	0	0.00	24.20	8	2,084	0.38%
2019/11/11	21	24.67	0	0.00	24.65	21	2,047	1.03%
2019/11/08	1	25.15	0	0.00	25.10	1	2,027	0.05%
2019/11/07	5	25.55	0	0.00	25.45	5	2,032	0.25%
2019/11/06	2	25.50	0	0.00	25.50	2	2,030	0.10%
2019/11/05	1	25.95	0	0.00	25.80	1	2,019	0.05%
2019/11/04	4	26.03	22	26.09	26.15	-18	2,004	-0.90%
2019/11/01	2	25.00	0	0.00	25.65	2	1,927	0.10%
2019/10/31	5	25.54	8	25.45	25.10	-3	1,906	-0.16%
2019/10/30	4	24.85	19	24.90	25.55	-15	1,872	-0.80%
2019/10/29	19	24.73	2	25.00	24.65	17	1,882	0.90%
2019/10/28	2	25.05	0	0.00	25.10	2	1,898	0.11%
2019/10/25	19	24.97	0	0.00	25.10	19	1,896	1.00%
2019/10/24	4	25.14	3	25.18	25.05	1	1,892	0.05%
2019/10/23	7	25.38	2	25.45	25.20	5	1,914	0.26%
2019/10/22	14	25.57	5	25.61	25.50	9	1,906	0.47%
2019/10/21	15	25.83	0	0.00	25.80	15	1,927	0.78%
2019/10/18	7	25.71	0	0.00	25.75	7	1,952	0.36%
2019/10/17	6	25.65	0	0.00	25.70	6	1,963	0.31%
2019/10/16	0	0.00	3	25.85	25.70	-3	1,979	-0.15%
2019/10/09	3	25.25	0	0.00	25.40	3	2,002	0.15%
2019/10/07	2	26.05	0	0.00	25.85	2	2,040	0.10%
2019/10/04	5	26.00	0	0.00	26.10	5	2,101	0.24%
2019/10/03	0	0.00	2	25.70	25.80	-2	2,238	-0.09%
2019/10/02	0	0.00	1	25.80	25.70	-1	2,300	-0.04%
2019/10/01	0	0.00	1	25.50	25.80	-1	2,352	-0.04%
2019/09/24	1	25.50	0	0.00	25.50	1	2,662	0.04%
2019/09/23	1	25.75	0	0.00	25.75	1	2,720	0.04%
2019/09/19	2	25.10	0	0.00	24.90	2	2,749	0.07%
2019/09/18	0	0.00	1	25.40	25.15	-1	2,750	-0.04%
2019/09/17	0	0.00	2	25.30	25.25	-2	2,753	-0.07%
2019/09/16	2	25.70	0	0.00	25.50	2	2,772	0.07%
2019/09/11	2	25.30	0	0.00	25.10	2	2,782	0.07%
2019/09/10	4	25.38	0	0.00	25.10	4	2,813	0.14%
2019/09/09	0	0.00	0.8	25.40	25.40	-0.8	2,780	-0.03%
2019/09/06	0	0.00	7	26.38	26.60	-7	2,697	-0.26%
2019/09/05	5	25.80	3	25.92	26.10	2	2,655	0.08%
2019/09/03	6	25.77	3	25.97	25.80	3	2,621	0.11%
2019/09/02	2	25.93	12	25.85	25.70	-10	2,603	-0.38%
2019/08/30	3	25.02	0	0.00	25.10	3	2,479	0.12%
2019/08/28	0	0.00	2	24.70	25.10	-2	2,411	-0.08%
2019/08/27	0	0.00	1	23.90	24.20	-1	2,322	-0.04%
2019/07/31	0	0.00	2	24.10	24.10	-2	2,404	-0.08%
2019/07/24	2	23.75	0	0.00	23.45	2	2,347	0.09%
2019/07/19	0	0.00	1	24.20	24.15	-1	2,282	-0.04%
2019/07/18	2	24.20	0	0.00	24.25	2	2,262	0.09%
2019/07/17	2	23.90	0	0.00	24.00	2	2,235	0.09%
2019/07/12	0	0.00	60	23.60	23.70	-60	2,186	-2.74%
2019/07/11	1	23.70	0	0.00	23.60	1	2,188	0.05%
2019/07/09	10	24.50	0	0.00	24.60	10	2,072	0.48%
2019/07/08	0	0.00	12	23.62	23.70	-12	1,988	-0.60%
2019/07/05	0	0.00	1	23.10	23.10	-1	2,024	-0.05%
2019/07/04	0	0.00	1	23.00	23.10	-1	2,074	-0.05%
2019/07/03	0	0.00	3	22.93	23.05	-3	2,068	-0.15%
2019/07/02	10	22.25	3	22.65	22.25	7	1,959	0.36%
2019/07/01	3	21.70	3	22.00	22.10	0	1,904	0.00%
2019/06/19	1	20.10	0	0.00	20.10	1	1,750	0.06%
2019/06/17	0	0.00	2	19.50	19.65	-2	1,693	-0.12%
2019/06/06	1	19.60	0	0.00	19.60	1	1,668	0.06%
2019/05/28	0	0.00	1	19.25	19.20	-1	1,583	-0.06%
2019/05/27	1	19.25	0	0.00	19.25	1	1,577	0.06%
2019/05/23	0	0.00	2	19.45	19.55	-2	1,535	-0.13%
2019/05/21	0	0.00	2	20.30	20.25	-2	1,419	-0.14%
2019/05/20	2	20.35	0	0.00	20.20	2	1,413	0.14%
2019/05/14	0	0.00	2	19.25	19.20	-2	1,361	-0.15%
2019/05/07	0	0.00	1	19.15	19.15	-1	1,338	-0.07%
2019/04/26	0	0.00	1	20.35	20.35	-1	1,221	-0.08%
2019/04/18	10	21.45	0	0.00	21.00	10	1,194	0.84%
2019/04/16	32	21.61	0	0.00	21.45	32	1,151	2.78%
2019/04/15	2	21.65	0	0.00	21.75	2	1,132	0.18%
2019/04/12	3	21.52	3	21.93	21.65	0	1,115	0.00%
2019/04/10	22	22.27	0	0.00	21.95	22	944	2.33%
2019/04/09	0	0.00	2	22.20	22.20	-2	845	-0.24%
2019/04/01	2	20.78	0	0.00	20.70	2	746	0.27%
2019/03/29	0	0.00	2	20.40	21.10	-2	716	-0.28%
2019/03/27	1	20.80	20	20.30	20.95	-19	678	-2.80%
2019/03/20	0	0.00	5	19.95	19.90	-5	676	-0.74%
2019/03/19	0	0.00	5	20.05	19.90	-5	677	-0.74%
2019/03/18	0	0.00	5	20.00	19.95	-5	678	-0.74%
2019/03/08	0	0.00	6	19.94	19.95	-6	775	-0.77%
2019/03/07	0	0.00	1	20.10	19.95	-1	877	-0.11%
2019/02/21	0	0.00	3	19.98	19.95	-3	968	-0.31%
2019/02/20	2	20.30	14	20.16	20.10	-12	974	-1.23%
2019/02/15	14	20.53	0	0.00	20.20	14	1,003	1.39%
2019/02/14	25	20.35	0	0.00	20.30	25	1,016	2.46%
2019/02/13	1	19.90	0	0.00	19.90	1	1,050	0.10%
2019/01/30	1	19.95	0	0.00	19.95	1	1,147	0.09%
2019/01/24	5	20.40	0	0.00	20.25	5	1,241	0.40%
2019/01/21	10	20.05	0	0.00	20.05	10	1,401	0.71%
2019/01/14	0	0.00	5	20.05	20.00	-5	1,660	-0.30%
2019/01/09	5	20.70	0	0.00	20.40	5	1,954	0.26%
2019/01/07	0	0.00	2	20.10	20.05	-2	2,092	-0.10%
2018/12/25	0	0.00	2	20.00	20.05	-2	3,247	-0.06%
2018/12/21	0	0.00	1	20.50	20.80	-1	3,722	-0.03%
2018/12/17	0	0.00	3	22.10	22.20	-3	3,710	-0.08%
2018/12/10	1	21.40	0	0.00	21.35	1	3,826	0.03%
2018/12/07	1	21.75	0	0.00	21.75	1	3,912	0.03%
2018/12/05	1	22.45	0	0.00	22.50	1	3,958	0.03%
2018/12/03	4	22.81	0	0.00	22.80	4	3,917	0.10%
2018/11/30	0	0.00	3	23.50	23.10	-3	3,877	-0.08%
2018/11/29	0	0.00	18	20.77	22.00	-18	3,771	-0.48%
2018/11/26	10	20.70	1	20.45	20.45	9	3,690	0.24%
2018/11/23	0	0.00	2	20.60	20.40	-2	3,683	-0.05%
2018/11/22	3	21.17	0	0.00	20.70	3	3,670	0.08%
2018/11/21	6	21.19	0	0.00	21.00	6	3,655	0.16%
2018/11/16	1	21.60	0	0.00	21.50	1	3,615	0.03%
2018/11/15	0	0.00	2	21.65	21.35	-2	3,603	-0.06%
2018/11/14	0	0.00	5	22.00	21.85	-5	3,591	-0.14%
2018/11/13	3	21.40	1	21.95	22.10	2	3,566	0.06%
2018/11/12	2	21.80	0	0.00	21.60	2	3,530	0.06%
2018/11/09	1	20.65	0	0.00	22.35	1	3,482	0.03%
2018/11/02	1	21.10	0	0.00	21.00	1	3,371	0.03%
2018/11/01	0	0.00	2	20.73	21.40	-2	3,342	-0.06%
2018/10/31	0	0.00	2	20.35	20.30	-2	3,308	-0.06%
2018/10/30	1	19.85	1	20.10	20.30	0	3,291	0.00%
2018/10/29	4	21.75	0	0.00	21.60	4	3,230	0.12%
2018/10/26	1	21.55	3	22.50	22.40	-2	3,191	-0.06%
2018/10/25	2	21.60	1	21.80	21.30	1	3,136	0.03%
2018/10/22	4	24.64	2	24.60	24.55	2	3,010	0.07%
2018/10/19	2	25.13	24	24.84	24.70	-22	3,017	-0.73%
2018/10/18	23	25.93	8	26.02	25.75	15	3,013	0.50%
2018/10/17	3	24.68	0	0.00	24.95	3	2,981	0.10%
2018/10/16	2	24.35	5	24.16	24.05	-3	2,990	-0.10%
2018/10/15	4	24.68	4	24.80	24.55	0	2,910	0.00%
2018/10/12	3	25.72	1	25.95	25.30	2	2,825	0.07%
2018/10/11	1	24.10	23	23.71	25.00	-22	2,652	-0.83%
2018/10/09	4	25.33	27	25.46	26.15	-23	2,468	-0.93%
2018/10/08	17	25.83	9	25.07	26.30	8	2,274	0.35%
2018/10/05	9	23.37	4	23.78	24.35	5	2,097	0.24%
2018/10/04	6	23.83	41	24.11	24.00	-35	1,978	-1.77%
2018/10/03	53	24.62	5	24.38	24.90	48	1,894	2.53%
2018/10/02	8	23.77	3	23.28	24.50	5	1,635	0.31%
2018/10/01	7	22.64	21	22.82	22.95	-14	1,382	-1.01%
2018/09/28	0	0.00	1	20.45	20.90	-1	1,173	-0.09%
2018/09/25	1	19.75	2	19.55	19.60	-1	1,149	-0.09%
2018/09/21	1	20.20	0	0.00	20.00	1	1,140	0.09%
2018/09/20	2	20.50	0	0.00	20.20	2	1,129	0.18%
2018/09/19	6	20.22	2	20.35	20.30	4	1,116	0.36%
2018/09/18	0	0.00	2	20.85	20.60	-2	1,089	-0.18%
2018/09/17	2	19.05	0	0.00	19.05	2	1,014	0.20%
2018/09/14	0	0.00	10	20.05	19.65	-10	993	-1.01%
2018/09/13	10	20.80	0	0.00	20.50	10	961	1.04%
2018/09/12	0	0.00	1	20.75	20.75	-1	863	-0.12%
2018/09/11	1	18.50	0	0.00	18.90	1	790	0.13%
2018/08/20	0	0.00	3	18.20	18.20	-3	817	-0.37%
2018/08/14	0	0.00	2	18.55	18.65	-2	843	-0.24%
2018/08/08	0	0.00	2	19.75	19.45	-2	808	-0.25%
2018/08/06	0	0.00	1	20.20	20.25	-1	800	-0.12%
2018/08/03	1	20.20	0	0.00	19.95	1	792	0.13%
2018/08/02	0	0.00	1	19.40	19.60	-1	763	-0.13%
2018/08/01	1	19.75	0	0.00	19.65	1	759	0.13%
2018/07/30	0	0.00	2	19.50	19.25	-2	732	-0.27%
2018/07/27	5	19.27	2	19.25	19.20	3	721	0.42%
2018/07/26	0	0.00	2	19.65	19.55	-2	702	-0.28%
2018/07/25	3	20.23	1	20.25	20.35	2	660	0.30%
2018/07/24	15	20.08	0	0.00	20.00	15	587	2.55%
2018/07/23	4	19.08	3	18.25	19.25	1	463	0.22%
2018/06/05	1	19.20	0	0.00	19.30	1	729	0.14%
2018/05/24	0	0.00	2	19.15	19.25	-2	779	-0.26%
2018/05/23	0	0.00	2	19.00	18.75	-2	766	-0.26%
2018/05/22	0	0.00	2	18.80	18.50	-2	757	-0.26%
2018/05/21	2	18.20	0	0.00	18.25	2	753	0.27%
2018/05/09	4	18.86	0	0.00	18.85	4	782	0.51%
2018/04/26	2	19.35	0	0.00	18.95	2	797	0.25%
2018/04/23	0	0.00	2	19.55	19.60	-2	807	-0.25%
2018/04/19	0	0.00	11	19.03	19.10	-11	905	-1.22%
2018/04/18	1	19.05	3	19.05	18.90	-2	907	-0.22%
2018/04/17	3	19.25	0	0.00	19.10	3	912	0.33%
2018/04/16	2	19.15	0	0.00	19.05	2	917	0.22%
2018/04/10	0	0.00	1	20.50	20.00	-1	918	-0.11%
2018/04/09	5	20.00	7	20.09	21.00	-2	899	-0.22%
2018/04/03	3	19.85	11	19.98	19.75	-8	829	-0.96%
2018/03/31	2	19.25	2	19.20	19.10	0	756	0.00%
2018/03/30	3	19.57	0	0.00	19.40	3	754	0.40%
2018/03/15	0	0.00	8	19.95	19.95	-8	754	-1.06%
2018/03/13	8	19.79	0	0.00	19.65	8	742	1.08%
2018/03/06	15	19.88	0	0.00	19.95	15	703	2.13%
2018/03/02	0	0.00	1	18.70	18.85	-1	691	-0.14%
2018/02/27	1	18.75	0	0.00	18.70	1	736	0.14%
2018/01/24	0	0.00	1	20.20	20.20	-1	756	-0.13%
2018/01/22	1	20.30	4	20.39	20.30	-3	762	-0.39%
2018/01/16	27	21.23	11	21.28	21.10	16	905	1.77%
2018/01/15	5	20.55	0	0.00	20.55	5	875	0.57%
2018/01/03	0	0.00	6	20.35	20.45	-6	965	-0.62%