台揚 (2314)-中國信託-高雄券商分點個股進出

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

台揚

(2314)

股價
30.45
漲跌
▲0.20
漲幅
+0.66%
成交量
446張
產業
上市通信網路類股
640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

台揚 (2314)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/04/29	0	0.00	2	30.55	30.45	-2	1,181	-0.17%
2024/04/23	0	0.00	1	30.00	30.00	-1	1,195	-0.08%
2024/04/22	2	30.05	1	30.50	29.95	1	1,199	0.08%
2024/04/19	0	0.00	1	30.35	30.40	-1	1,193	-0.08%
2024/04/18	1	30.95	0	0.00	30.95	1	1,182	0.08%
2024/04/17	0	0.00	2	31.70	31.45	-2	1,180	-0.17%
2024/04/16	9	32.03	6	31.90	31.30	3	1,191	0.25%
2024/04/11	12	33.48	0	0.00	33.20	12	1,158	1.04%
2024/04/10	11	34.58	0	0.00	34.55	11	1,151	0.96%
2024/04/08	1	33.65	3	33.80	33.70	-2	1,129	-0.18%
2024/04/03	0	0.00	0	33.55	32.95	0	1,121	0.00%
2024/04/02	3	33.55	1	33.65	33.35	2	1,135	0.18%
2024/03/29	1	34.30	0	0.00	34.20	1	1,165	0.09%
2024/03/28	0	0.00	2	34.53	34.85	-2	1,137	-0.18%
2024/03/27	0	0.00	3	33.60	33.60	-3	1,080	-0.28%
2024/03/26	6	32.62	2.1	33.20	32.60	3.9	1,091	0.36%
2024/03/25	1	33.60	3	33.40	33.35	-2	1,135	-0.18%
2024/03/22	3	33.78	4	33.85	33.80	-1	1,132	-0.09%
2024/03/20	5	32.35	0	0.00	32.10	5	1,144	0.44%
2024/03/19	62	32.55	0	0.00	32.60	62	1,153	5.38%
2024/03/18	2	32.65	0	0.00	32.85	2	1,166	0.17%
2024/03/15	3	33.50	2	33.55	33.05	1	1,202	0.08%
2024/03/14	2	32.85	3.1	33.10	32.80	-1.1	1,263	-0.09%
2024/03/13	0	0.00	1	33.45	33.60	-1	1,433	-0.07%
2024/03/12	2	34.48	3	34.33	34.35	-1	1,614	-0.06%
2024/03/11	4	32.48	0	0.00	32.65	4	1,591	0.25%
2024/03/08	0.6	32.60	1	32.55	32.40	-0.4	1,587	-0.03%
2024/03/05	1	34.30	10	34.30	34.30	-9	1,576	-0.57%
2024/03/04	10	34.55	2	33.95	35.00	8	1,574	0.51%
2024/03/01	0	0.00	1	32.70	32.70	-1	1,530	-0.07%
2024/02/29	1	32.25	1	32.40	32.40	0	1,532	0.00%
2024/02/27	1	32.80	0	0.00	32.70	1	1,535	0.07%
2024/02/23	1	33.20	1	33.40	33.85	0	1,551	0.00%
2024/02/16	1	33.75	0	0.00	33.70	1	1,657	0.06%
2024/02/15	0	0.00	4	32.66	32.90	-4	1,648	-0.24%
2024/02/02	0	0.00	2	33.47	33.20	-2	1,634	-0.13%
2024/02/01	1	33.00	4	33.18	33.05	-3	1,624	-0.18%
2024/01/30	15.2	33.69	0	0.00	33.60	15.2	1,606	0.95%
2024/01/26	3	34.42	1	34.30	34.35	2	1,586	0.13%
2024/01/24	1	35.80	0	0.00	35.40	1	1,553	0.06%
2024/01/23	0	0.00	2	35.65	35.80	-2	1,552	-0.13%
2024/01/17	0.5	35.45	0	0.00	35.35	0.5	1,536	0.03%
2024/01/16	0	0.00	2	35.98	36.00	-2	1,533	-0.13%
2024/01/15	1	35.50	0	0.00	35.80	1	1,529	0.07%
2024/01/10	4.7	35.62	0	0.00	35.55	4.7	1,529	0.31%
2024/01/09	0	0.00	4	36.30	36.20	-4	1,518	-0.26%
2024/01/05	1	36.70	0	0.00	36.90	1	1,518	0.07%
2024/01/04	10	36.85	0	0.00	36.65	10	1,517	0.66%
2024/01/02	0	0.00	3	38.00	37.90	-3	1,524	-0.20%
2023/12/29	0	0.00	1	37.55	37.50	-1	1,523	-0.07%
2023/12/28	1	37.40	0	0.00	37.40	1	1,536	0.07%
2023/12/27	0	0.00	2	38.20	38.35	-2	1,538	-0.13%
2023/12/26	0	0.00	2	37.13	37.40	-2	1,541	-0.13%
2023/12/22	0	0.00	2.4	36.89	36.55	-2.4	1,519	-0.15%
2023/12/21	3	36.45	6	36.57	36.30	-3	1,504	-0.20%
2023/12/20	10	36.94	1	36.95	36.90	9	1,475	0.61%
2023/12/19	1	37.30	0	0.00	37.55	1	1,417	0.07%
2023/12/18	1	37.55	0	0.00	37.20	1	1,412	0.07%
2023/12/15	1	38.25	2	37.90	37.90	-1	1,396	-0.07%
2023/12/13	2	39.20	0	0.00	39.20	2	1,353	0.15%
2023/12/12	2	39.05	1	39.10	38.90	1	1,379	0.07%
2023/12/11	12	40.10	1	40.35	39.80	11	1,352	0.81%
2023/12/08	7	41.84	13.5	41.83	41.65	-6.5	1,286	-0.51%
2023/12/07	7.2	40.50	13.5	41.00	41.40	-6.3	1,114	-0.57%
2023/12/06	1	37.40	0	0.00	37.65	1	935	0.11%
2023/12/05	3	37.07	3	37.10	37.90	0	921	0.00%
2023/11/24	0	0.00	1.1	36.49	36.50	-1.1	889	-0.12%
2023/11/22	0.1	37.69	0	0.00	37.45	0.1	873	0.01%
2023/11/21	15	37.87	0	0.00	37.60	15	868	1.73%
2023/11/20	7	36.86	0	0.00	38.40	7	848	0.83%
2023/11/17	0	0.00	3	35.80	35.80	-3	794	-0.38%
2023/11/13	0.2	35.95	0	0.00	35.55	0.2	794	0.03%
2023/11/10	5	35.50	0	0.00	35.45	5	807	0.62%
2023/11/09	0.2	36.59	0	0.00	36.05	0.2	808	0.02%
2023/11/03	0	0.00	3	35.85	35.50	-3	828	-0.36%
2023/11/01	0	0.00	1	35.25	35.25	-1	832	-0.12%
2023/10/31	6	36.25	2	35.90	35.75	4	826	0.48%
2023/10/30	0	0.00	3	36.70	36.70	-3	819	-0.37%
2023/10/23	0	0.00	2	35.40	35.70	-2	853	-0.23%
2023/10/20	2	35.30	0	0.00	35.40	2	854	0.23%
2023/10/19	1.5	35.30	0	0.00	35.60	1.5	857	0.17%
2023/10/18	1	35.85	0	0.00	35.80	1	860	0.12%
2023/10/16	1	36.55	0	0.00	36.60	1	879	0.11%
2023/10/12	3	37.75	0	0.00	37.80	3	1,044	0.29%
2023/10/11	2	38.00	3	37.60	37.60	-1	1,107	-0.09%
2023/10/05	1	39.10	3	40.00	39.00	-2	1,116	-0.18%
2023/10/04	1	39.55	3	39.35	39.35	-2	1,108	-0.18%
2023/10/03	3	40.15	0	0.00	39.25	3	1,098	0.27%
2023/10/02	2	39.38	0	0.00	40.20	2	1,084	0.18%
2023/09/28	0	0.00	1	37.75	37.60	-1	1,059	-0.09%
2023/09/21	1	39.20	2	39.10	38.70	-1	1,092	-0.09%
2023/09/20	0	0.00	2	38.95	39.00	-2	1,097	-0.18%
2023/09/18	0	0.00	5	39.47	39.15	-5	1,113	-0.45%
2023/09/15	4	40.15	5	40.51	39.50	-1	1,114	-0.09%
2023/09/14	3.3	38.39	0.3	37.85	38.35	3	1,070	0.28%
2023/09/13	1	36.45	2	36.35	36.65	-1	1,071	-0.09%
2023/09/12	4	35.85	1	35.75	35.85	3	1,074	0.28%
2023/09/11	16.5	36.34	0	0.00	35.70	16.5	1,109	1.49%
2023/09/08	7	37.85	0	0.00	37.80	7	1,103	0.63%
2023/09/07	3	38.60	0	0.00	38.20	3	1,119	0.27%
2023/09/06	2	39.05	0	0.00	39.10	2	1,136	0.18%
2023/09/05	2	39.08	0.1	39.42	39.15	1.9	1,136	0.16%
2023/09/04	3	38.90	0	0.00	38.85	3	1,143	0.26%
2023/09/01	0	0.00	1.3	39.21	39.10	-1.3	1,150	-0.11%
2023/08/28	2	39.33	0	0.00	38.55	2	1,176	0.17%
2023/08/24	1	39.30	0	0.00	39.90	1	1,173	0.09%
2023/08/23	6	38.30	0	0.00	38.40	6	1,167	0.51%
2023/08/22	1	38.40	2	38.58	38.20	-1	1,175	-0.09%
2023/08/21	0	0.00	2	39.25	39.25	-2	1,181	-0.17%
2023/08/18	3	38.47	0	0.00	38.35	3	1,222	0.25%
2023/08/17	1	38.25	0	0.00	39.10	1	1,253	0.08%
2023/08/16	4	38.20	0	0.00	38.00	4	1,260	0.32%
2023/08/15	1	39.80	0.1	39.90	39.30	0.9	1,253	0.07%
2023/08/14	17	40.13	1	39.95	39.25	16	1,266	1.26%
2023/08/11	7	41.59	0	0.00	41.55	7	1,259	0.56%
2023/08/10	6	41.61	1	41.60	41.65	5	1,265	0.40%
2023/08/09	4	43.05	0	0.00	43.00	4	1,260	0.32%
2023/08/08	1	44.00	0	0.00	43.30	1	1,269	0.08%
2023/08/04	0	0.00	1	44.05	44.05	-1	1,292	-0.08%
2023/08/02	1	44.25	0	0.00	44.00	1	1,321	0.08%
2023/07/31	2	45.15	0	0.00	44.60	2	1,398	0.14%
2023/07/28	2	43.93	0	0.00	43.95	2	1,454	0.14%
2023/07/27	0	0.00	2	43.95	44.05	-2	1,469	-0.14%
2023/07/24	0	0.00	2	45.35	45.35	-2	1,578	-0.13%
2023/07/19	9	45.01	1	45.25	44.70	8	1,707	0.47%
2023/07/18	8	46.43	5	46.07	45.50	3	1,794	0.17%
2023/07/17	6	48.23	15	49.36	48.05	-9	1,908	-0.47%
2023/07/14	1	45.55	2	42.55	45.65	-1	2,018	-0.05%
2023/07/13	0.2	42.25	1	42.60	41.50	-0.8	2,191	-0.04%
2023/07/12	0	0.00	1	43.05	42.50	-1	2,288	-0.04%
2023/07/11	1	43.65	0	0.00	43.40	1	2,335	0.04%
2023/07/10	0.1	43.50	1	43.15	43.10	-0.9	2,342	-0.04%
2023/07/07	2	43.88	1	44.05	43.50	1	2,352	0.04%
2023/07/05	1	44.20	1	44.25	44.20	0	2,377	0.00%
2023/06/29	1	45.00	1	44.90	44.90	0	2,362	0.00%
2023/06/26	1	44.55	0.5	44.80	44.35	0.5	2,349	0.02%
2023/06/21	0	0.00	1	44.95	44.95	-1	2,351	-0.04%
2023/06/20	1	44.30	0	0.00	44.40	1	2,347	0.04%
2023/06/19	1	44.50	0	0.00	44.40	1	2,354	0.04%
2023/06/15	1	44.85	7	45.03	44.95	-6	2,340	-0.26%
2023/06/13	2	46.55	1	46.60	46.50	1	2,304	0.04%
2023/06/12	3	46.97	0	0.00	47.00	3	2,292	0.13%
2023/06/08	0	0.00	1	45.70	45.50	-1	2,288	-0.04%
2023/06/07	1	46.45	0	0.00	46.05	1	2,304	0.04%
2023/06/06	2	46.40	0	0.00	45.70	2	2,331	0.09%
2023/06/02	0	0.00	1	46.35	46.35	-1	2,368	-0.04%
2023/06/01	1	46.80	4	46.43	46.80	-3	2,395	-0.13%
2023/05/30	0	0.00	1	45.80	45.75	-1	2,399	-0.04%
2023/05/26	1	46.15	0	0.00	45.35	1	2,406	0.04%
2023/05/25	3	45.77	4	45.80	45.95	-1	2,404	-0.04%
2023/05/24	10	46.44	5	46.44	46.65	5	2,414	0.21%
2023/05/23	2	48.28	2	48.10	48.60	0	2,404	0.00%
2023/05/15	0	0.00	1	48.80	47.10	-1	2,600	-0.04%
2023/05/12	1	47.55	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	47.55	0	0.00	47.80	1	2,606	0.04%
2023/05/09	2	48.48	8	48.10	48.70	-6	2,612	-0.23%
2023/05/08	0	0.00	3	49.18	49.45	-3	2,596	-0.12%
2023/05/05	8	48.41	2	48.60	48.50	6	2,583	0.23%
2023/05/04	1	49.05	4	48.63	48.50	-3	2,608	-0.12%
2023/05/02	0	0.00	1	46.60	46.55	-1	2,536	-0.04%
2023/04/28	0	0.00	2	46.75	47.45	-2	2,512	-0.08%
2023/04/27	4	45.25	4	45.80	45.90	0	2,456	0.00%
2023/04/26	3	44.27	0	0.00	44.10	3	2,409	0.12%
2023/04/25	2	46.25	5	46.24	45.20	-3	2,370	-0.13%
2023/04/24	3	46.27	15	46.94	46.80	-12	2,330	-0.51%
2023/04/21	5	45.78	2	45.50	44.85	3	2,259	0.13%
2023/04/20	9	48.02	29	49.08	47.50	-20	2,156	-0.93%
2023/04/19	7	50.64	17	51.79	51.80	-10	1,987	-0.50%
2023/04/18	4	46.20	14	49.51	51.10	-10	1,753	-0.57%
2023/04/17	9	45.29	2	45.55	46.50	7	1,518	0.46%
2023/04/14	20	43.46	7	43.31	43.90	13	1,407	0.92%
2023/04/12	0	0.00	1	41.30	41.30	-1	1,334	-0.07%
2023/04/10	6	41.48	8	42.11	41.50	-2	1,314	-0.15%
2023/04/07	2	43.10	0	0.00	42.85	2	1,281	0.16%
2023/03/31	2	42.85	2	43.48	42.80	0	1,283	0.00%
2023/03/28	6	42.10	6	42.85	42.15	0	1,283	0.00%
2023/03/27	3	43.15	0	0.00	43.15	3	1,272	0.24%
2023/03/24	7	43.67	0	0.00	43.70	7	1,271	0.55%
2023/03/23	1	43.40	0	0.00	43.40	1	1,266	0.08%
2023/03/22	0	0.00	2	43.05	43.00	-2	1,263	-0.16%
2023/03/21	0	0.00	1	43.25	43.30	-1	1,262	-0.08%
2023/03/16	2	42.90	0	0.00	42.10	2	1,261	0.16%
2023/03/14	2	43.90	0	0.00	43.70	2	1,281	0.16%
2023/03/13	4	43.88	1	45.00	44.55	3	1,305	0.23%
2023/03/10	2	44.70	0	0.00	44.75	2	1,329	0.15%
2023/03/08	2	46.43	0	0.00	46.70	2	1,413	0.14%
2023/03/06	5	45.58	19	45.29	45.75	-14	1,433	-0.98%
2023/03/03	2	44.25	0	0.00	44.10	2	1,409	0.14%
2023/03/02	0	0.00	5	44.55	44.55	-5	1,407	-0.36%
2023/03/01	6	44.53	2	44.65	44.70	4	1,400	0.29%
2023/02/24	6	44.03	0	0.00	43.90	6	1,393	0.43%
2023/02/23	0	0.00	3	44.93	44.70	-3	1,379	-0.22%
2023/02/22	4	44.38	4	44.29	44.40	0	1,382	0.00%
2023/02/21	3	45.78	2	45.80	45.75	1	1,368	0.07%
2023/02/20	3	46.23	36	45.40	46.00	-33	1,346	-2.45%
2023/02/17	3	43.35	11	44.43	44.80	-8	1,324	-0.60%
2023/02/16	1	43.95	2	43.65	43.80	-1	1,325	-0.08%
2023/02/15	1	43.30	0	0.00	43.10	1	1,353	0.07%
2023/02/14	2	44.25	6	44.13	44.00	-4	1,326	-0.30%
2023/02/13	2	44.28	42	44.63	45.20	-40	1,287	-3.11%
2023/02/10	0	0.00	2	41.60	41.10	-2	1,197	-0.17%
2023/02/09	5	42.21	0	0.00	42.05	5	1,188	0.42%
2023/02/08	2	42.60	0.1	42.60	42.85	1.9	1,178	0.16%
2023/02/07	1	42.35	0	0.00	41.80	1	1,162	0.09%
2023/02/06	0	0.00	2	42.10	42.40	-2	1,159	-0.17%
2023/02/03	0	0.00	1	42.70	42.50	-1	1,150	-0.09%
2023/02/02	1	43.75	10	43.50	43.55	-9	1,129	-0.80%
2023/01/31	2	39.90	0	0.00	40.10	2	1,065	0.19%
2023/01/17	0	0.00	3	38.37	38.35	-3	1,071	-0.28%
2023/01/16	2	38.00	0	0.00	38.10	2	1,080	0.19%
2023/01/12	0	0.00	1	39.00	38.65	-1	1,087	-0.09%
2023/01/10	1	40.20	0	0.00	39.90	1	1,107	0.09%
2022/12/30	0	0.00	4	38.99	39.25	-4	1,198	-0.33%
2022/12/29	0	0.00	1	38.65	39.15	-1	1,199	-0.08%
2022/12/27	4	40.30	0	0.00	39.60	4	1,230	0.33%
2022/12/26	1	40.25	0	0.00	40.20	1	1,234	0.08%
2022/12/23	1	38.00	0	0.00	38.25	1	1,247	0.08%
2022/12/21	3	38.55	0	0.00	38.10	3	1,288	0.23%
2022/12/20	1	38.50	0	0.00	38.20	1	1,305	0.08%
2022/12/19	6	39.46	0	0.00	39.45	6	1,330	0.45%
2022/12/16	1	39.85	0	0.00	39.90	1	1,347	0.07%
2022/12/14	0	0.00	1	40.80	40.80	-1	1,391	-0.07%
2022/12/13	1	40.60	1	39.90	40.10	0	1,400	0.00%
2022/12/08	0	0.00	2	41.45	41.60	-2	1,443	-0.14%
2022/12/07	0	0.00	6	41.33	41.00	-6	1,457	-0.41%
2022/12/06	2	43.55	4	42.66	42.30	-2	1,447	-0.14%
2022/12/05	1	43.80	1	43.25	43.40	0	1,436	0.00%
2022/12/02	8	42.79	1	42.90	43.20	7	1,419	0.49%
2022/12/01	0	0.00	6	41.72	41.70	-6	1,386	-0.43%
2022/11/30	10	43.01	0	0.00	42.70	10	1,371	0.73%
2022/11/29	2	38.00	7	41.06	41.15	-5	1,315	-0.38%
2022/11/28	0	0.00	5	37.30	37.45	-5	1,349	-0.37%
2022/11/25	7	37.86	0	0.00	36.90	7	1,371	0.51%
2022/11/23	1	37.20	0	0.00	37.10	1	1,429	0.07%
2022/11/22	1	37.30	0	0.00	37.30	1	1,443	0.07%
2022/11/21	0	0.00	0.2	37.60	37.60	-0.2	1,457	-0.01%
2022/11/16	0	0.00	5	38.40	38.30	-5	1,530	-0.33%
2022/11/15	5	37.85	6	39.03	39.20	-1	1,586	-0.06%
2022/11/11	3	36.00	0	0.00	35.90	3	1,721	0.17%
2022/11/10	4	37.35	0	0.00	37.30	4	1,759	0.23%
2022/11/08	0	0.00	1	38.00	38.20	-1	2,152	-0.05%
2022/11/07	0	0.00	1	37.45	37.40	-1	2,308	-0.04%
2022/11/04	1	37.25	0	0.00	37.25	1	2,515	0.04%
2022/11/03	0	0.00	2	37.03	37.00	-2	3,186	-0.06%
2022/10/27	0	0.00	2	34.00	34.80	-2	4,045	-0.05%
2022/10/26	0	0.00	2	33.70	33.30	-2	4,240	-0.05%
2022/10/24	0	0.00	14	35.14	34.80	-14	4,383	-0.32%
2022/10/21	1	34.55	0	0.00	34.55	1	4,465	0.02%
2022/10/17	15	36.20	0	0.00	36.60	15	4,895	0.31%
2022/10/14	0	0.00	4	36.39	36.60	-4	4,960	-0.08%
2022/10/13	59	36.59	2	35.00	33.90	57	4,988	1.14%
2022/10/12	10	36.94	0	0.00	37.10	10	5,004	0.20%
2022/10/11	10	38.50	0	0.00	38.15	10	5,058	0.20%
2022/10/07	1	40.95	0	0.00	40.80	1	5,166	0.02%
2022/10/06	0	0.00	3	40.65	40.50	-3	5,380	-0.06%
2022/10/05	0	0.00	1	40.75	40.75	-1	5,547	-0.02%
2022/10/04	3	39.85	3	39.85	39.95	0	5,673	0.00%
2022/10/03	1	36.80	0	0.00	38.40	1	5,748	0.02%
2022/09/30	0	0.00	2	37.43	38.65	-2	5,844	-0.03%
2022/09/29	0	0.00	1	38.40	38.40	-1	5,923	-0.02%
2022/09/28	10	38.50	0	0.00	37.90	10	6,001	0.17%
2022/09/27	0	0.00	1	40.45	41.00	-1	6,068	-0.02%
2022/09/26	4	40.16	7	39.70	39.80	-3	6,150	-0.05%
2022/09/22	1	44.40	0	0.00	44.40	1	6,199	0.02%
2022/09/21	7	43.74	0	0.00	43.45	7	6,218	0.11%
2022/09/20	1	45.30	3	45.30	45.20	-2	6,241	-0.03%
2022/09/19	0	0.00	7	45.58	45.10	-7	6,284	-0.11%
2022/09/16	3	46.90	7	46.59	46.50	-4	6,299	-0.06%
2022/09/15	4	48.44	5	48.16	48.20	-1	6,296	-0.02%
2022/09/14	2	48.50	0	0.00	48.85	2	6,316	0.03%
2022/09/12	0	0.00	0	49.85	50.10	0	6,391	0.00%
2022/09/07	4	48.55	0	0.00	48.50	4	6,498	0.06%
2022/09/06	2	49.60	2	49.55	49.20	0	6,630	0.00%
2022/09/05	1	51.40	3	51.57	51.00	-2	6,817	-0.03%
2022/09/02	5	52.22	7	52.84	52.40	-2	6,815	-0.03%
2022/09/01	3	50.60	1	50.40	50.40	2	6,773	0.03%
2022/08/31	0	0.00	3	51.50	51.60	-3	6,771	-0.04%
2022/08/30	9	50.63	3	50.37	51.20	6	6,791	0.09%
2022/08/29	2	48.85	0	0.00	48.85	2	6,821	0.03%
2022/08/26	1	50.10	1	50.10	49.95	0	6,899	0.00%
2022/08/24	2	49.28	0	0.00	49.00	2	7,500	0.03%
2022/08/23	2	49.03	3	49.32	49.00	-1	8,012	-0.01%
2022/08/22	5	49.85	2	49.75	49.05	3	8,025	0.04%
2022/08/19	4	51.88	7	52.20	51.20	-3	7,992	-0.04%
2022/08/18	5	51.52	9	51.51	51.50	-4	7,962	-0.05%
2022/08/17	4	50.60	5	50.50	51.50	-1	8,485	-0.01%
2022/08/16	11	51.21	15	51.88	51.10	-4	8,525	-0.05%
2022/08/15	1	51.60	1	51.10	50.40	0	8,271	0.00%
2022/08/12	5	48.82	4	48.65	48.70	1	8,128	0.01%
2022/08/11	16	51.70	31.3	51.80	51.60	-15.3	7,967	-0.19%
2022/08/10	45.1	52.31	25	52.43	51.40	20.1	7,773	0.26%
2022/08/09	7	49.99	24	50.97	51.50	-17	7,113	-0.24%
2022/08/08	23	47.16	10	47.22	46.90	13	6,810	0.19%
2022/08/05	1	45.10	0	0.00	45.30	1	6,640	0.02%
2022/08/04	1	44.10	0	0.00	44.10	1	6,597	0.02%
2022/08/03	8	46.81	9	46.92	45.00	-1	6,519	-0.02%
2022/08/02	10	46.17	15	46.11	46.00	-5	6,271	-0.08%
2022/08/01	3	45.42	8	46.29	46.50	-5	6,076	-0.08%
2022/07/29	10	44.30	1	44.15	44.35	9	5,961	0.15%
2022/07/28	7	44.47	6	44.30	43.90	1	5,936	0.02%
2022/07/27	16	46.87	16	46.23	45.30	0	5,858	0.00%
2022/07/26	1	44.05	1	43.75	43.60	0	5,595	0.00%
2022/07/22	11.1	46.14	12	47.04	45.20	-0.9	5,515	-0.02%
2022/07/21	1	46.35	1	46.65	46.35	0	5,430	0.00%
2022/07/20	5	45.53	5	45.66	45.00	0	5,356	0.00%
2022/07/19	11	45.65	1	45.55	45.20	10	5,328	0.19%
2022/07/18	0	0.00	2	45.40	45.25	-2	5,298	-0.04%
2022/07/15	13	44.95	8	45.43	44.90	5	5,258	0.10%
2022/07/14	29	44.58	22	44.55	45.15	7	5,183	0.14%
2022/07/13	16	42.52	9	42.21	42.65	7	4,981	0.14%
2022/07/12	3	39.83	15	39.20	38.80	-12	4,835	-0.25%
2022/07/11	1	44.50	0	0.00	43.10	1	4,733	0.02%
2022/07/07	1	42.85	4	43.74	43.45	-3	4,569	-0.07%
2022/07/06	0	0.00	8	44.36	42.10	-8	4,503	-0.18%
2022/07/05	37	45.74	21	44.60	44.95	16	4,485	0.36%
2022/07/04	23	47.37	25	47.91	46.30	-2	4,428	-0.05%
2022/07/01	1	53.80	0	0.00	49.75	1	4,379	0.02%
2022/06/30	5	54.42	8	54.40	55.20	-3	4,355	-0.07%
2022/06/29	1	55.40	0	0.00	55.20	1	4,360	0.02%
2022/06/28	2	55.00	1	55.10	55.20	1	4,408	0.02%
2022/06/27	0	0.00	1	57.00	56.60	-1	4,423	-0.02%
2022/06/24	5	55.90	5	54.70	55.00	0	4,505	0.00%
2022/06/23	8	54.64	6	55.10	54.50	2	4,618	0.04%
2022/06/22	0	0.00	2	55.20	54.60	-2	4,838	-0.04%
2022/06/20	0	0.00	1	56.58	54.70	-1	4,925	-0.02%
2022/06/17	6	57.83	5	58.60	58.00	1	4,884	0.02%
2022/06/16	3	61.03	2	61.20	59.80	1	4,884	0.02%
2022/06/15	5	61.60	7	61.29	61.00	-2	4,858	-0.04%
2022/06/14	20	60.93	29	60.42	60.80	-9	4,734	-0.19%
2022/06/13	2	58.75	2	58.35	58.30	0	4,530	0.00%
2022/06/10	7	60.64	7	60.04	60.00	0	4,522	0.00%
2022/06/08	2.1	61.34	1	60.50	61.00	1.1	4,472	0.02%
2022/06/07	13	61.86	10	61.98	61.60	3	4,446	0.07%
2022/06/06	7	61.86	4	61.60	61.00	3	4,381	0.07%
2022/06/02	12	63.98	7	64.11	63.30	5	4,308	0.12%
2022/06/01	17	64.25	15	64.45	64.00	2	4,144	0.05%
2022/05/31	21	62.80	21	62.24	62.40	0	3,747	0.00%
2022/05/30	11	59.49	10	59.08	59.00	1	3,289	0.03%
2022/05/27	2	58.30	0	0.00	58.50	2	3,311	0.06%
2022/05/26	9	58.37	6.2	58.67	57.90	2.8	3,325	0.08%
2022/05/25	40.2	60.00	34	59.64	58.60	6.2	3,260	0.19%
2022/05/24	0	0.00	3	58.77	59.40	-3	2,709	-0.11%
2022/05/23	1	54.70	0	0.00	54.00	1	2,599	0.04%
2022/05/20	1	55.00	0	0.00	54.60	1	2,635	0.04%
2022/05/18	2	57.15	0	0.00	57.00	2	2,675	0.07%
2022/05/17	0	0.00	5	55.10	57.50	-5	2,727	-0.18%
2022/05/12	2	53.00	0	0.00	53.00	2	2,765	0.07%
2022/05/11	5	53.90	0	0.00	54.00	5	2,769	0.18%
2022/05/10	1	54.80	0	0.00	55.10	1	2,781	0.04%
2022/05/09	0	0.00	30	55.96	55.60	-30	2,789	-1.08%
2022/04/27	4	54.80	0	0.00	54.70	4	2,894	0.14%
2022/04/25	7	57.19	0	0.00	56.90	7	2,909	0.24%
2022/04/21	0	60.70	1	60.40	60.00	-1	2,916	-0.03%
2022/04/20	0	0.00	1	61.26	61.20	-1	2,897	-0.03%
2022/04/19	5	57.42	0	0.00	57.00	5	2,880	0.17%
2022/04/18	1	57.10	0	0.00	56.80	1	2,884	0.03%
2022/04/15	2	58.55	0	0.00	56.70	2	2,900	0.07%
2022/04/14	1	59.90	0	0.00	59.90	1	2,893	0.03%
2022/04/11	3	65.00	2	64.65	61.00	1	2,906	0.03%
2022/04/08	1	68.00	0	0.00	66.30	1	2,886	0.03%
2022/04/07	1	67.60	0	0.00	67.10	1	2,887	0.03%
2022/04/06	2	68.50	4	68.00	67.70	-2	2,853	-0.07%
2022/04/01	2	67.80	0.3	67.90	67.30	1.7	2,846	0.06%
2022/03/31	2	68.20	9	68.23	69.00	-7	2,846	-0.25%
2022/03/30	6	67.43	3.2	67.51	66.60	2.8	2,779	0.10%
2022/03/29	12.2	67.64	9	66.32	68.00	3.2	2,737	0.12%
2022/03/28	2.3	68.13	3.1	67.94	67.40	-0.8	2,626	-0.03%
2022/03/25	8	67.28	2	70.50	70.50	6	2,535	0.24%
2022/03/24	0.4	62.60	9	63.43	64.10	-8.6	2,356	-0.36%
2022/03/23	1	58.50	0	0.00	58.30	1	2,262	0.04%
2022/03/22	1	58.30	0	0.00	58.70	1	2,273	0.04%
2022/03/21	0.2	59.70	2	58.20	57.70	-1.8	2,291	-0.08%
2022/03/18	0	0.00	2	56.90	58.90	-2	2,301	-0.09%
2022/03/17	0	0.00	10	53.48	53.70	-10	2,286	-0.44%
2022/03/16	3	52.53	0	0.00	52.40	3	2,306	0.13%
2022/03/15	2	53.65	1	53.30	52.90	1	2,347	0.04%
2022/03/14	1.3	56.04	0	0.00	55.80	1.3	2,364	0.05%
2022/03/11	1	57.00	6.1	56.80	56.80	-5.1	2,402	-0.21%
2022/03/10	1	56.80	2	57.40	57.60	-1	2,402	-0.04%
2022/03/09	6	54.67	1	54.70	54.40	5	2,415	0.21%
2022/03/08	2	54.90	2	53.85	54.20	0	2,501	0.00%
2022/03/07	2	55.20	2	55.50	55.00	0	2,598	0.00%
2022/03/04	3.1	59.40	7	59.50	59.00	-3.9	2,626	-0.15%
2022/03/03	6	60.95	10	61.50	60.70	-4	2,675	-0.15%
2022/03/02	19.2	61.62	5	62.46	62.80	14.2	2,699	0.53%
2022/03/01	1	58.00	0	0.00	60.50	1	2,682	0.04%
2022/02/25	1	55.20	0	0.00	55.00	1	2,718	0.04%
2022/02/24	1	54.00	0	0.00	53.40	1	2,782	0.04%
2022/02/23	0	0.00	1	56.50	56.60	-1	2,784	-0.04%
2022/02/22	4	55.58	0	0.00	56.60	4	2,874	0.14%
2022/02/18	0	0.00	4	59.63	59.80	-4	3,324	-0.12%
2022/02/17	6	58.28	5	58.46	58.40	1	3,740	0.03%
2022/02/16	1	60.50	0	0.00	60.40	1	3,954	0.03%
2022/02/15	1	60.90	0	0.00	60.50	1	4,095	0.02%
2022/02/14	1	60.50	3	61.33	60.00	-2	4,309	-0.05%
2022/02/11	0	0.00	4	63.70	64.00	-4	4,352	-0.09%
2022/02/10	1	66.20	0	0.00	64.20	1	4,447	0.02%
2022/02/09	1	67.20	0	0.00	67.10	1	4,654	0.02%
2022/02/08	2	65.35	0	0.00	65.50	2	4,953	0.04%
2022/01/26	3	60.37	1	59.70	60.50	2	5,160	0.04%
2022/01/25	2	64.85	1	66.60	64.00	1	5,268	0.02%
2022/01/24	0	0.00	1	65.70	65.10	-1	5,382	-0.02%
2022/01/21	1	68.00	0	0.00	67.50	1	5,465	0.02%
2022/01/20	1	69.10	3	69.20	68.80	-2	5,582	-0.04%
2022/01/19	1	68.80	0.1	68.70	68.30	0.9	5,807	0.02%
2022/01/18	1	71.00	0	0.00	69.40	1	6,106	0.02%
2022/01/17	0	0.00	1	67.00	68.00	-1	6,195	-0.02%
2022/01/14	2	67.40	0	0.00	67.90	2	6,285	0.03%
2022/01/12	4	69.70	0	0.00	68.60	4	6,368	0.06%
2022/01/11	1	70.30	0	0.00	69.90	1	6,406	0.02%
2022/01/10	1	68.20	2	71.60	70.00	-1	6,445	-0.02%
2022/01/07	1	71.30	1.5	71.33	71.60	-0.5	6,482	-0.01%
2022/01/06	1	73.50	2	73.50	73.50	-1	6,535	-0.02%
2022/01/05	0	0.00	10	77.00	75.50	-10	6,642	-0.15%
2022/01/03	1	78.20	1	78.50	76.60	0	6,756	0.00%
2021/12/30	1	75.30	1	79.70	79.70	0	6,857	0.00%
2021/12/29	1	74.20	12	74.40	75.30	-11	7,027	-0.16%
2021/12/28	1	74.70	1	74.70	74.40	0	7,212	0.00%
2021/12/27	5	75.26	5	75.04	75.60	0	7,377	0.00%
2021/12/24	2	73.65	2	74.60	73.40	0	7,585	0.00%
2021/12/23	8	73.64	0	0.00	74.30	8	7,792	0.10%
2021/12/22	2	73.15	1	73.40	73.00	1	7,950	0.01%
2021/12/21	2	73.80	1	70.60	71.90	1	8,098	0.01%
2021/12/20	4	72.20	6	71.85	71.60	-2	8,336	-0.02%
2021/12/17	7	75.63	10	75.95	75.00	-3	8,634	-0.03%
2021/12/16	1	77.00	0.1	78.10	77.80	0.9	8,969	0.01%
2021/12/15	1	77.10	9	76.70	77.00	-8	9,349	-0.09%
2021/12/14	0	0.00	5	79.08	78.30	-5	9,677	-0.05%
2021/12/13	6	80.33	0	0.00	80.70	6	9,673	0.06%
2021/12/10	3	78.60	0	0.00	79.40	3	9,658	0.03%
2021/12/09	6.5	80.93	7	81.24	80.10	-0.6	9,649	-0.01%
2021/12/08	5	79.98	4	79.93	80.30	1	9,634	0.01%
2021/12/07	13	79.37	1	78.50	79.30	12	9,649	0.12%
2021/12/03	1	79.00	0	0.00	78.20	1	9,742	0.01%
2021/12/02	8	77.84	3	77.27	77.00	5	9,777	0.05%
2021/12/01	8	78.84	21	76.39	80.40	-13	9,784	-0.13%
2021/11/30	4	81.53	5	81.08	80.90	-1	9,731	-0.01%
2021/11/29	13	81.05	5	80.18	81.50	8	9,750	0.08%
2021/11/26	6	82.33	4	81.38	80.40	2	9,718	0.02%
2021/11/25	3	85.90	1	86.80	84.30	2	9,740	0.02%
2021/11/24	10	86.18	4	83.73	87.80	6	9,806	0.06%
2021/11/23	8	85.29	7	83.99	83.30	1	9,799	0.01%
2021/11/22	2	86.80	5	86.86	86.80	-3	9,845	-0.03%
2021/11/19	12	87.36	8	87.16	86.80	4	10,070	0.04%
2021/11/18	2.1	86.79	25.1	87.14	86.00	-23	10,340	-0.22%
2021/11/17	39.1	90.89	28	90.65	90.70	11.1	10,275	0.11%
2021/11/16	37	91.17	21	92.61	95.00	16	10,092	0.16%
2021/11/15	15	84.86	16	86.18	88.70	-1	9,805	-0.01%
2021/11/12	17	82.58	4	82.40	80.70	13	9,768	0.13%
2021/11/11	11	79.85	16	81.86	82.50	-5	9,816	-0.05%
2021/11/10	5	79.18	3	78.23	78.20	2	9,977	0.02%
2021/11/09	6	77.82	4	77.25	77.80	2	10,060	0.02%
2021/11/08	14.5	80.20	24	80.16	79.50	-9.5	10,052	-0.09%
2021/11/05	41.2	82.62	28.2	81.15	86.00	13	9,997	0.13%
2021/11/04	8.2	77.89	11	79.40	81.00	-2.8	9,808	-0.03%
2021/11/03	10	74.32	2	73.50	73.70	8	9,798	0.08%
2021/11/02	3	73.80	16	74.27	73.70	-13	9,912	-0.13%
2021/11/01	24	79.25	12	78.64	78.10	12	10,096	0.12%
2021/10/29	3	78.03	4	77.73	78.80	-1	10,062	-0.01%
2021/10/28	14	78.72	10	78.24	77.30	4	10,064	0.04%
2021/10/27	26	79.22	16.1	78.98	79.50	9.9	10,210	0.10%
2021/10/26	18.1	76.78	3	76.93	79.00	15.1	10,191	0.15%
2021/10/25	12	70.70	22	68.51	72.70	-10	10,051	-0.10%
2021/10/22	12	67.30	24	66.79	66.10	-12	10,247	-0.12%
2021/10/21	2	69.60	15	69.13	68.60	-13	10,553	-0.12%
2021/10/20	6	70.07	6	70.95	70.50	0	11,292	0.00%
2021/10/19	13	71.69	11	71.04	70.70	2	11,802	0.02%
2021/10/18	7	69.24	2	70.60	70.00	5	11,979	0.04%
2021/10/15	6	68.13	0	0.00	69.80	6	12,325	0.05%
2021/10/14	2	68.45	5	68.04	68.00	-3	12,705	-0.02%
2021/10/13	8	71.68	6	69.08	68.50	2	13,009	0.02%
2021/10/12	2	72.85	6	73.20	73.40	-4	13,525	-0.03%
2021/10/08	13	73.32	5	72.64	72.20	8	14,514	0.06%
2021/10/07	3	74.00	37	74.16	74.50	-34	15,483	-0.22%
2021/10/06	32	76.03	44	75.36	71.90	-12	16,382	-0.07%
2021/10/05	46	76.26	22	77.70	79.40	24	16,456	0.15%
2021/10/04	17	75.91	23	74.12	77.50	-6	16,672	-0.04%
2021/10/01	34.2	83.38	21.5	81.28	79.40	12.7	16,586	0.08%
2021/09/30	23	83.91	7	85.43	88.20	16	16,565	0.10%
2021/09/29	17	79.99	15	78.74	82.50	2	16,598	0.01%
2021/09/28	25.4	78.56	4	79.08	80.70	21.4	16,797	0.13%
2021/09/27	12	78.79	12	77.54	80.00	0	17,362	0.00%
2021/09/24	23	74.67	39	75.14	77.00	-16	18,015	-0.09%
2021/09/23	38	71.87	28	71.09	76.90	10	17,834	0.06%
2021/09/22	30.1	69.09	15.6	68.30	72.20	14.5	17,619	0.08%
2021/09/17	25	63.80	11	64.60	65.70	14	17,474	0.08%
2021/09/16	0	0.00	15	58.33	59.90	-15	17,333	-0.09%
2021/09/15	12	57.50	13	58.58	57.30	-1	17,507	-0.01%
2021/09/14	3	57.43	2	57.90	57.70	1	17,715	0.01%
2021/09/13	14	58.10	2	58.00	57.60	12	17,995	0.07%
2021/09/10	0	0.00	15	59.32	59.40	-15	18,278	-0.08%
2021/09/09	14	57.48	14	58.89	59.40	0	18,661	0.00%
2021/09/08	12	58.46	8	59.31	58.10	4	18,879	0.02%
2021/09/07	13	58.04	5	58.20	59.10	8	19,428	0.04%
2021/09/06	7	59.23	18	59.40	59.10	-11	20,152	-0.05%
2021/09/03	1	58.20	0	0.00	58.50	1	20,537	0.00%
2021/09/02	3	56.93	6	58.02	58.10	-3	21,454	-0.01%
2021/09/01	13	58.85	2	59.90	58.50	11	22,077	0.05%
2021/08/31	7	57.70	4	59.55	59.10	3	22,326	0.01%
2021/08/30	8	59.19	5.2	60.20	58.80	2.8	22,832	0.01%
2021/08/27	3	56.70	18	56.71	56.50	-15	23,183	-0.06%
2021/08/26	20	55.65	9	56.71	56.40	11	23,269	0.05%
2021/08/25	5	57.98	4	57.63	57.60	1	23,488	0.00%
2021/08/24	0	0.00	12	52.78	54.50	-12	23,389	-0.05%
2021/08/23	9	48.64	5	48.46	49.55	4	23,065	0.02%
2021/08/20	15	47.22	7	47.65	46.80	8	22,978	0.03%
2021/08/19	5	48.54	9	48.29	47.80	-4	22,900	-0.02%
2021/08/18	6	46.87	5	47.33	50.80	1	22,755	0.00%
2021/08/17	6	46.37	7	45.58	46.25	-1	22,562	0.00%
2021/08/16	6.5	47.31	3	47.85	45.60	3.5	22,394	0.02%
2021/08/13	5	49.04	4	50.40	48.15	1	22,051	0.00%
2021/08/12	3	50.53	1	51.20	51.00	2	21,986	0.01%
2021/08/11	4	50.43	4	50.88	49.85	0	21,968	0.00%
2021/08/10	1	51.10	2	52.20	51.50	-1	21,874	0.00%
2021/08/09	15	53.61	13	53.15	52.20	2	21,856	0.01%
2021/08/06	8	55.89	13	55.64	55.20	-5	21,775	-0.02%
2021/08/05	13.8	57.66	8	57.58	57.30	5.8	21,713	0.03%
2021/08/04	3	56.10	11	55.85	56.50	-8	21,521	-0.04%
2021/08/03	1	55.60	10	55.70	55.60	-9	21,570	-0.04%
2021/08/02	2.2	55.91	9	55.73	56.00	-6.8	21,517	-0.03%
2021/07/30	11	57.36	7	56.54	58.20	4	21,336	0.02%
2021/07/29	52.8	59.19	27	58.64	58.50	25.8	21,197	0.12%
2021/07/28	8	58.86	16	58.89	58.40	-8	21,126	-0.04%
2021/07/27	11	63.18	10	63.39	61.30	1	21,034	0.00%
2021/07/26	80.2	64.27	69	64.93	63.80	11.2	20,819	0.05%
2021/07/23	24	60.62	18	60.87	63.50	6	20,268	0.03%
2021/07/22	10	58.48	13	58.88	57.90	-3	20,195	-0.01%
2021/07/21	34.2	59.54	22	59.20	57.70	12.2	20,085	0.06%
2021/07/20	26	61.01	27	60.53	58.60	-1	19,787	-0.01%
2021/07/19	35	62.63	30	62.85	62.40	5	19,534	0.03%
2021/07/16	31	62.59	26.1	62.97	61.90	4.9	19,444	0.03%
2021/07/15	29	61.66	26	61.79	62.00	3	18,986	0.02%
2021/07/14	42	57.88	54	56.56	59.50	-12	18,185	-0.07%
2021/07/13	39	55.01	60	56.90	57.00	-21	17,799	-0.12%
2021/07/12	6	52.17	5	52.48	52.50	1	17,289	0.01%
2021/07/09	7	51.10	7	51.34	50.50	0	17,635	0.00%
2021/07/08	2	49.48	4	49.95	48.85	-2	17,955	-0.01%
2021/07/07	11	49.28	12	51.08	49.05	-1	18,376	-0.01%
2021/07/06	3	51.80	7	53.34	52.00	-4	18,404	-0.02%
2021/07/05	18	54.82	7	54.03	53.60	11	18,275	0.06%
2021/07/02	52.1	54.81	83	54.24	53.00	-30.9	18,035	-0.17%
2021/07/01	40.6	54.07	28	54.64	55.00	12.6	17,381	0.07%
2021/06/30	8	49.19	14.5	49.01	50.00	-6.5	16,481	-0.04%
2021/06/29	19	49.18	0	0.00	47.70	19	16,321	0.12%
2021/06/28	9	49.20	1	49.90	50.40	8	16,180	0.05%
2021/06/25	2	50.45	5	50.66	49.65	-3	15,939	-0.02%
2021/06/24	2	50.90	7	52.09	50.60	-5	15,743	-0.03%
2021/06/23	21	50.48	23	50.93	51.50	-2	15,534	-0.01%
2021/06/22	9	52.93	9	51.48	52.00	0	15,340	0.00%
2021/06/21	9	50.81	28	51.20	50.30	-19	15,136	-0.13%
2021/06/18	25	52.16	20.1	53.60	52.20	4.9	14,954	0.03%
2021/06/17	18	53.52	24.1	53.93	53.50	-6.1	14,540	-0.04%
2021/06/16	27.2	54.17	32.2	54.22	53.10	-5	14,287	-0.04%
2021/06/15	92	53.10	50	54.00	54.70	42	13,773	0.30%
2021/06/11	10	49.47	21.5	49.37	50.50	-11.5	13,232	-0.09%
2021/06/10	47	48.74	66.5	49.57	49.35	-19.5	12,804	-0.15%
2021/06/09	84	46.63	103	46.31	46.20	-19	11,856	-0.16%	大賣/
2021/06/08	18.2	44.05	18	43.99	43.40	0.2	11,202	0.00%
2021/06/07	18	42.51	48	42.62	43.00	-30	10,929	-0.27%
2021/06/04	14	43.14	24	44.25	44.80	-10	10,341	-0.10%
2021/06/03	12	40.60	17	40.36	40.75	-5	9,885	-0.05%
2021/06/02	25	39.95	37	39.76	39.60	-12	9,774	-0.12%
2021/06/01	18	38.12	6	38.12	38.50	12	9,457	0.13%
2021/05/31	3	35.63	1	35.20	35.00	2	9,328	0.02%
2021/05/25	2	34.40	15	34.21	34.15	-13	9,578	-0.14%
2021/05/24	2	32.85	0	0.00	33.10	2	9,675	0.02%
2021/05/21	1	32.90	0	0.00	32.25	1	9,741	0.01%
2021/05/20	1	32.60	0	0.00	32.05	1	9,865	0.01%
2021/05/19	1	31.00	3	31.50	32.00	-2	9,867	-0.02%
2021/05/18	1	27.55	6	28.45	29.75	-5	9,866	-0.05%
2021/05/17	8	27.07	11	27.66	27.05	-3	9,851	-0.03%
2021/05/14	11	28.95	2	30.35	30.00	9	9,781	0.09%
2021/05/13	2	29.90	4	30.10	29.90	-2	9,703	-0.02%
2021/05/12	4	31.38	6	32.34	31.15	-2	9,636	-0.02%
2021/05/11	13	34.91	10	34.45	34.40	3	9,527	0.03%
2021/05/10	3	38.30	2	38.20	38.20	1	9,448	0.01%
2021/05/07	25	39.28	3	38.37	39.25	22	9,455	0.23%
2021/05/06	1	36.70	0	0.00	36.55	1	9,436	0.01%
2021/05/05	5	37.62	2	37.78	36.55	3	9,429	0.03%
2021/05/04	17	38.27	13.1	38.05	36.85	4	9,431	0.04%
2021/05/03	4	41.28	2	42.80	40.55	2	9,292	0.02%
2021/04/29	27	45.51	21.2	45.30	44.90	5.8	9,237	0.06%
2021/04/28	29.1	44.28	43	44.12	46.80	-14	9,191	-0.15%
2021/04/27	4	42.83	5	42.78	42.55	-1	9,246	-0.01%
2021/04/26	13	42.38	14	41.80	41.90	-1	9,660	-0.01%
2021/04/23	15	41.58	16	42.01	42.00	-1	9,709	-0.01%
2021/04/22	8	42.62	80	41.72	40.55	-72	9,708	-0.74%
2021/04/21	17	44.54	20	43.96	43.45	-3	9,536	-0.03%
2021/04/20	26	44.32	19	43.82	44.00	7	9,436	0.07%
2021/04/19	61	48.16	52	45.76	45.25	9	9,264	0.10%
2021/04/16	15	47.61	55	47.97	49.35	-40	8,688	-0.46%
2021/04/15	68	45.47	43	45.27	44.90	25	8,211	0.30%
2021/04/14	22	40.42	41	41.48	42.90	-19	7,660	-0.25%
2021/04/13	49	41.19	41	41.02	39.00	8	7,316	0.11%
2021/04/12	28	39.23	13	39.05	39.95	15	6,883	0.22%
2021/04/09	2	36.68	1	36.20	36.35	1	6,770	0.01%
2021/04/08	0	0.00	2	36.33	35.95	-2	6,852	-0.03%
2021/04/07	1	35.25	0	0.00	35.25	1	6,755	0.01%
2021/04/06	2	35.10	8	34.71	34.95	-6	6,727	-0.09%
2021/04/01	3	34.25	3	34.10	34.20	0	6,726	0.00%
2021/03/31	2	34.00	3	34.12	33.95	-1	6,809	-0.01%
2021/03/30	0	0.00	2	34.43	34.40	-2	6,835	-0.03%
2021/03/29	1	34.90	3	35.10	34.70	-2	6,872	-0.03%
2021/03/25	1	34.80	0	0.00	34.50	1	6,997	0.01%
2021/03/24	2	35.98	3	35.83	35.10	-1	7,068	-0.01%
2021/03/23	8	35.51	6	35.28	35.40	2	7,046	0.03%
2021/03/22	1	34.75	5	34.51	34.55	-4	7,038	-0.06%
2021/03/19	2	34.20	3	34.23	34.20	-1	7,428	-0.01%
2021/03/17	9	36.58	15	36.44	35.40	-6	7,901	-0.08%
2021/03/16	3	35.47	41	35.60	35.15	-38	7,702	-0.49%
2021/03/15	5	34.85	1	34.80	34.85	4	7,713	0.05%
2021/03/12	3	34.58	0	0.00	34.80	3	7,743	0.04%
2021/03/11	1	34.00	3	34.40	34.35	-2	7,846	-0.03%
2021/03/10	0	0.00	2	34.15	34.00	-2	7,931	-0.03%
2021/03/09	5	33.00	3	32.90	33.05	2	8,048	0.02%
2021/03/08	9	34.83	0	0.00	33.55	9	8,411	0.11%
2021/03/04	0	0.00	2	35.00	35.00	-2	8,966	-0.02%
2021/03/03	0	0.00	1	35.30	35.30	-1	9,132	-0.01%
2021/03/02	5	34.78	0	0.00	35.00	5	9,307	0.05%
2021/02/26	4	35.65	0	0.00	35.40	4	9,362	0.04%
2021/02/25	42	35.33	20.5	35.52	35.50	21.5	9,728	0.22%
2021/02/24	9	35.01	2	35.45	35.45	7	9,758	0.07%
2021/02/23	6	34.89	2	34.15	34.95	4	9,674	0.04%
2021/02/22	21	34.66	2	35.80	34.90	19	9,605	0.20%
2021/02/19	9	33.70	12	33.83	33.85	-3	9,463	-0.03%
2021/02/18	6	33.08	0	0.00	33.45	6	9,386	0.06%
2021/02/17	1	31.15	2	32.25	32.15	-1	9,330	-0.01%
2021/02/05	1	30.45	0	0.00	30.35	1	9,309	0.01%
2021/02/04	4	30.99	0	0.00	30.80	4	9,555	0.04%
2021/02/03	10	31.00	0	0.00	31.15	10	9,645	0.10%
2021/02/02	1	30.95	1	30.85	31.00	0	9,607	0.00%
2021/02/01	2	30.58	3	30.77	30.55	-1	9,563	-0.01%
2021/01/29	11	32.00	0	0.00	31.85	11	9,492	0.12%
2021/01/28	0	0.00	5	33.20	32.85	-5	9,430	-0.05%
2021/01/27	0	0.00	2	33.28	33.70	-2	9,358	-0.02%
2021/01/26	2	32.75	11	33.72	33.05	-9	9,297	-0.10%
2021/01/22	16	32.01	1	31.90	32.45	15	9,131	0.16%
2021/01/21	0	0.00	11	33.72	33.25	-11	8,997	-0.12%
2021/01/20	29	35.17	15	35.13	33.30	14	8,775	0.16%
2021/01/19	14	35.67	24.3	35.48	36.95	-10.3	8,249	-0.12%
2021/01/18	15	33.55	10	34.12	33.60	5	7,742	0.06%
2021/01/15	9	33.77	4	33.46	34.20	5	7,591	0.07%
2021/01/14	9	32.76	3	32.53	32.50	6	7,401	0.08%
2021/01/13	2	33.25	0	0.00	32.50	2	7,308	0.03%
2021/01/12	7	33.09	0	0.00	32.00	7	7,224	0.10%
2021/01/11	2	33.38	2	33.85	33.35	0	7,154	0.00%
2021/01/08	21	32.72	5	32.66	32.40	16	7,069	0.23%
2021/01/07	1	33.20	2	33.00	33.00	-1	7,006	-0.01%
2021/01/06	16	34.70	29	34.59	33.20	-13	6,934	-0.19%
2021/01/05	2	33.00	10	33.00	33.05	-8	6,555	-0.12%
2021/01/04	9	33.40	4	33.59	33.55	5	6,475	0.08%
2020/12/31	17	33.26	4	33.39	33.35	13	6,337	0.21%
2020/12/30	4	31.95	0	0.00	31.80	4	6,122	0.07%
2020/12/29	9	32.42	35	32.14	32.10	-26	6,086	-0.43%
2020/12/28	5	31.80	0	0.00	32.10	5	6,036	0.08%
2020/12/25	22	32.51	30	32.15	32.00	-8	5,999	-0.13%
2020/12/24	2	32.00	2	31.75	31.85	0	5,900	0.00%
2020/12/23	3	31.50	0	0.00	31.25	3	5,853	0.05%
2020/12/22	5	31.65	0	0.00	30.55	5	5,826	0.09%
2020/12/21	6	32.09	7	32.14	32.15	-1	5,804	-0.02%
2020/12/18	69	32.87	58	33.27	33.05	11	5,745	0.19%
2020/12/17	1	32.20	4	32.10	32.30	-3	5,643	-0.05%
2020/12/16	77	33.47	78	33.00	32.90	-1	5,570	-0.02%
2020/12/15	159	33.98	150	32.97	32.75	9	5,444	0.17%	大買/大賣/
2020/12/14	22	33.63	21	34.60	34.85	1	5,034	0.02%
2020/12/11	8	31.99	9	32.02	31.70	-1	4,764	-0.02%
2020/12/10	4	30.43	0	0.00	30.40	4	4,431	0.09%
2020/12/09	5	30.80	1	30.80	31.00	4	4,376	0.09%
2020/12/08	0	0.00	3	30.65	30.60	-3	4,338	-0.07%
2020/12/07	11	30.82	11	30.92	30.90	0	4,287	0.00%
2020/12/04	8	30.74	4	30.48	30.45	4	4,150	0.10%
2020/12/03	0	0.00	31	30.44	30.40	-31	4,056	-0.76%
2020/12/02	78	32.04	77	32.11	31.25	1	4,006	0.02%
2020/12/01	19	31.20	14.5	31.30	31.95	4.5	3,632	0.12%
2020/11/30	7	30.24	0	0.00	30.05	7	3,213	0.22%
2020/11/27	5	29.00	32.1	28.71	29.00	-27.1	3,069	-0.88%
2020/11/26	22	28.28	4	28.48	27.60	18	2,891	0.62%
2020/11/25	2	26.85	30	26.75	27.10	-28	2,697	-1.04%
2020/11/24	75	28.17	29	27.74	27.30	46	2,609	1.76%
2020/11/23	5	25.05	18	26.66	27.15	-13	2,327	-0.56%
2020/11/20	2	24.75	9	24.65	24.70	-7	2,263	-0.31%
2020/11/19	0	0.00	2	24.42	24.25	-2	2,461	-0.08%
2020/11/18	0	0.00	1	23.75	23.85	-1	2,489	-0.04%
2020/11/17	4	23.73	4	23.64	23.50	0	2,482	0.00%
2020/11/16	4	23.88	1	23.80	23.90	3	2,520	0.12%
2020/11/13	2	23.75	0	0.00	23.65	2	2,525	0.08%
2020/11/12	9	25.16	1	25.35	24.15	8	2,505	0.32%
2020/11/09	0.1	21.40	1	22.20	22.05	-0.9	2,236	-0.04%
2020/11/04	0	0.00	3	22.23	22.25	-3	2,336	-0.13%
2020/11/03	0	0.00	5	22.20	22.05	-5	2,376	-0.21%
2020/11/02	2	21.55	3	21.70	21.95	-1	2,599	-0.04%
2020/10/27	0	0.00	3	22.55	22.55	-3	2,767	-0.11%
2020/10/26	2.7	22.67	1	23.10	22.55	1.7	2,781	0.06%
2020/10/21	4	22.96	0	0.00	22.85	4	2,821	0.14%
2020/10/19	0	0.00	5	22.37	22.30	-5	2,829	-0.18%
2020/10/16	0	0.00	1	22.40	21.95	-1	2,920	-0.03%
2020/10/15	2	22.10	0	0.00	22.00	2	2,921	0.07%
2020/10/14	0	0.00	2	21.95	22.30	-2	2,934	-0.07%
2020/10/13	2	21.65	0	0.00	21.85	2	2,941	0.07%
2020/09/29	2	22.05	2	22.10	22.10	0	3,087	0.00%
2020/09/28	0	0.00	1	22.65	22.40	-1	3,129	-0.03%
2020/09/25	2	22.40	4	22.20	21.80	-2	3,162	-0.06%
2020/09/24	4	22.29	6	22.78	22.50	-2	3,162	-0.06%
2020/09/22	3	23.15	0	0.00	23.05	3	3,512	0.09%
2020/09/21	0	0.00	1	23.60	23.65	-1	3,644	-0.03%
2020/09/18	2	24.00	0	0.00	24.00	2	3,654	0.05%
2020/09/16	1	23.70	0	0.00	23.65	1	3,694	0.03%
2020/09/15	1	24.10	1	24.30	23.95	0	3,699	0.00%
2020/09/14	15	23.70	1	23.65	23.70	14	3,711	0.38%
2020/09/07	3	24.87	0	0.00	24.30	3	3,832	0.08%
2020/09/04	0	0.00	2	24.00	24.15	-2	3,763	-0.05%
2020/09/03	0	0.00	1	24.90	24.60	-1	3,777	-0.03%
2020/09/02	1	24.75	6	25.23	24.75	-5	3,778	-0.13%
2020/09/01	1	24.35	0	0.00	24.75	1	3,736	0.03%
2020/08/31	1	24.50	0	0.00	24.25	1	3,711	0.03%
2020/08/28	0	0.00	7	24.91	24.80	-7	3,777	-0.19%
2020/08/27	16	25.42	5	25.41	25.25	11	3,765	0.29%
2020/08/26	8	24.89	11	25.05	25.30	-3	3,726	-0.08%
2020/08/25	22	24.79	10	25.08	24.20	12	3,625	0.33%
2020/08/21	1	22.20	0	0.00	22.60	1	3,355	0.03%
2020/08/20	0	0.00	1	22.40	21.75	-1	3,350	-0.03%
2020/08/19	1	23.55	0	0.00	23.55	1	3,330	0.03%
2020/08/17	0	0.00	1	24.80	24.50	-1	3,398	-0.03%
2020/08/06	6	24.67	10	25.10	24.50	-4	3,233	-0.12%
2020/08/05	0	0.00	4	23.54	24.00	-4	3,023	-0.13%
2020/08/04	1	23.30	0	0.00	23.10	1	2,934	0.03%
2020/08/03	1	22.60	1	22.95	23.30	0	2,910	0.00%
2020/07/31	0	0.00	1	22.60	22.60	-1	2,908	-0.03%
2020/07/30	0	0.00	6	22.37	22.35	-6	2,932	-0.20%
2020/07/29	6	22.22	0	0.00	22.25	6	2,956	0.20%
2020/07/28	5	22.05	1	21.80	21.70	4	2,973	0.13%
2020/07/27	1	21.75	0	0.00	21.80	1	2,961	0.03%
2020/07/23	2	22.85	0	0.00	22.85	2	3,170	0.06%
2020/07/22	2	23.38	2	22.15	23.45	0	3,172	0.00%
2020/07/21	0	0.00	1	22.00	22.00	-1	3,109	-0.03%
2020/07/20	0	0.00	7	21.06	21.75	-7	3,150	-0.22%
2020/07/14	2	22.75	2	22.40	22.25	0	3,160	0.00%
2020/07/13	1	22.70	0	0.00	22.65	1	3,144	0.03%
2020/07/10	0	0.00	2	22.70	22.60	-2	3,156	-0.06%
2020/07/09	6	23.87	1	23.80	23.55	5	3,130	0.16%
2020/07/08	3	23.57	3	23.35	23.65	0	3,059	0.00%
2020/07/07	2	23.28	1	23.30	23.50	1	3,043	0.03%
2020/07/06	0	0.00	3	23.83	23.90	-3	3,037	-0.10%
2020/07/03	5	23.80	0	0.00	23.75	5	3,093	0.16%
2020/07/02	13	23.69	46	23.86	23.60	-33	3,076	-1.07%
2020/07/01	26	24.68	13	25.05	24.20	13	3,015	0.43%
2020/06/30	0	0.00	11	22.89	23.55	-11	2,648	-0.42%
2020/06/29	5	21.50	2	21.45	21.45	3	2,501	0.12%
2020/06/24	5	22.10	0	0.00	21.80	5	2,487	0.20%
2020/06/22	0	0.00	5	22.65	22.10	-5	2,454	-0.20%
2020/06/18	0	0.00	10	22.50	22.70	-10	2,472	-0.40%
2020/06/17	20	22.55	11	22.50	22.25	9	2,434	0.37%
2020/06/16	1	22.00	1	21.90	21.85	0	2,403	0.00%
2020/06/12	1	20.55	0	0.00	20.65	1	2,364	0.04%
2020/06/10	4	22.50	0	0.00	22.25	4	2,384	0.17%
2020/06/09	0	0.00	3	22.37	22.35	-3	2,376	-0.13%
2020/06/08	2	22.40	0	0.00	22.10	2	2,381	0.08%
2020/06/02	2	22.83	1	23.10	22.65	1	2,260	0.04%
2020/06/01	0	0.00	2	21.90	22.05	-2	2,115	-0.09%
2020/05/22	0	0.00	1	21.70	21.40	-1	1,976	-0.05%
2020/05/20	0	0.00	1	21.00	21.00	-1	1,869	-0.05%
2020/05/18	1	21.50	0	0.00	21.50	1	1,845	0.05%
2020/05/15	0	0.00	1	20.25	20.55	-1	1,817	-0.06%
2020/05/13	1	21.60	1	21.55	21.75	0	1,770	0.00%
2020/05/12	1	22.10	0	0.00	21.55	1	1,774	0.06%
2020/05/11	0	0.00	3	21.75	21.80	-3	1,765	-0.17%
2020/05/08	1	21.65	0	0.00	21.70	1	1,748	0.06%
2020/05/07	0	0.00	4	21.60	21.50	-4	1,726	-0.23%
2020/05/06	6	21.58	3	21.57	21.35	3	1,703	0.18%
2020/05/05	4	21.34	3	22.07	21.35	1	1,669	0.06%
2020/05/04	8	21.40	4	21.40	21.80	4	1,640	0.24%
2020/04/30	11	21.35	1	21.25	21.25	10	1,613	0.62%
2020/04/29	3	20.92	4	21.40	21.30	-1	1,596	-0.06%
2020/04/27	0	0.00	3	18.70	19.10	-3	1,392	-0.22%
2020/04/24	2	18.83	5	19.15	18.45	-3	1,376	-0.22%
2020/04/23	7	18.79	4	18.50	18.55	3	1,336	0.22%
2020/04/21	1	17.65	1	17.75	17.35	0	1,288	0.00%
2020/04/20	1	17.95	10	18.50	17.95	-9	1,278	-0.70%
2020/04/17	10	18.60	0	0.00	18.10	10	1,254	0.80%
2020/04/15	2	18.28	0	0.00	18.15	2	1,235	0.16%
2020/04/14	5	17.72	22	17.63	18.00	-17	1,219	-1.39%
2020/04/10	21	17.60	2	17.40	17.70	19	1,238	1.53%
2020/04/09	2	17.50	6	17.60	17.60	-4	1,252	-0.32%
2020/04/08	38	17.56	34	17.18	17.75	4	1,238	0.32%
2020/04/07	2	16.00	10	16.10	16.15	-8	1,148	-0.70%
2020/04/06	10	15.40	0	0.00	15.50	10	1,152	0.87%
2020/04/01	0	0.00	1	15.20	15.10	-1	1,219	-0.08%
2020/03/26	0	0.00	2	14.78	15.25	-2	1,615	-0.12%
2020/03/25	4	15.35	4	15.50	15.00	0	1,610	0.00%
2020/03/24	1	14.30	30	13.87	14.45	-29	1,623	-1.79%
2020/03/23	30	13.48	5	13.10	13.15	25	1,654	1.51%
2020/03/20	4	13.25	5	13.25	13.20	-1	1,650	-0.06%
2020/03/19	1	12.10	1	12.20	12.10	0	1,631	0.00%
2020/03/18	6	14.08	5	14.20	13.40	1	1,614	0.06%
2020/03/17	6	14.48	2	14.90	14.15	4	1,605	0.25%
2020/03/13	6	16.85	5	17.50	17.40	1	1,634	0.06%
2020/03/12	11	18.77	80	18.87	18.70	-69	1,631	-4.23%
2020/03/11	5	20.30	10	20.70	20.30	-5	1,609	-0.31%
2020/03/10	0	0.00	5	20.05	21.25	-5	1,583	-0.32%
2020/03/09	15	20.07	0	0.00	20.10	15	1,561	0.96%
2020/03/05	0	0.00	5	20.65	20.80	-5	1,564	-0.32%
2020/03/03	5	20.45	0	0.00	20.25	5	1,568	0.32%
2020/03/02	1	20.30	0	0.00	20.00	1	1,568	0.06%
2020/02/27	0	0.00	8	20.20	20.25	-8	1,562	-0.51%
2020/02/26	0	0.00	10	21.25	21.30	-10	1,563	-0.64%
2020/02/25	5	21.40	2.3	21.35	21.35	2.7	1,573	0.17%
2020/02/21	1	21.50	0	0.00	21.50	1	1,562	0.06%
2020/02/07	0	0.00	4	21.10	21.20	-4	1,723	-0.23%
2020/02/03	0	0.00	1	20.40	20.10	-1	1,761	-0.06%
2020/01/31	2	22.00	0	0.00	21.80	2	1,741	0.11%
2020/01/30	95	22.50	1	22.05	22.00	94	1,739	5.40%
2020/01/20	0	0.00	95	24.40	24.40	-95	1,706	-5.57%
2020/01/16	1	24.15	1	23.65	24.10	0	1,685	0.00%
2020/01/10	1	23.80	0	0.00	23.85	1	1,700	0.06%
2020/01/09	0	0.00	1	23.65	23.55	-1	1,709	-0.06%
2020/01/07	100	23.80	1	24.05	23.65	99	1,734	5.71%
2020/01/02	0	0.00	2	24.75	24.90	-2	1,694	-0.12%
2019/12/31	3	24.75	0	0.00	24.65	3	1,671	0.18%
2019/12/27	2	25.25	3	25.30	25.20	-1	1,664	-0.06%
2019/12/26	17	25.30	13	25.45	24.90	4	1,594	0.25%
2019/12/25	10	25.15	133	25.46	25.90	-123	1,343	-9.16%	大賣/鉅額交易
2019/12/24	100	23.70	0	0.00	23.55	100	1,222	8.18%
2019/12/23	0	0.00	1	24.00	23.85	-1	1,384	-0.07%
2019/12/20	2	24.25	0	0.00	24.05	2	1,429	0.14%
2019/12/19	11	24.48	8	24.35	24.35	3	1,459	0.21%
2019/12/18	0	0.00	101	24.30	24.20	-101	1,406	-7.18%	大賣/鉅額交易
2019/12/17	0	0.00	2	23.75	23.75	-2	1,347	-0.15%
2019/12/16	20	23.70	0	0.00	23.70	20	1,342	1.49%
2019/12/12	1	23.75	4	23.80	23.65	-3	1,338	-0.22%
2019/12/11	0	0.00	2	23.98	24.05	-2	1,352	-0.15%
2019/12/10	6	24.17	0	0.00	23.90	6	1,329	0.45%
2019/12/09	0	0.00	3	23.35	23.75	-3	1,265	-0.24%
2019/12/02	3	22.60	0	0.00	22.65	3	1,259	0.24%
2019/11/29	0	0.00	1	23.40	23.25	-1	1,267	-0.08%
2019/11/28	0	0.00	15	23.40	23.35	-15	1,273	-1.18%
2019/11/25	1	23.55	0	0.00	23.35	1	1,283	0.08%
2019/11/18	1	23.90	1	23.55	23.30	0	1,293	0.00%
2019/11/14	0	0.00	20	23.10	22.70	-20	1,228	-1.63%
2019/11/12	2	22.30	0	0.00	22.35	2	1,192	0.17%
2019/11/07	15	22.70	0	0.00	22.75	15	1,214	1.23%
2019/11/06	20	22.95	0	0.00	23.00	20	1,212	1.65%
2019/11/05	0	0.00	3	23.40	23.35	-3	1,209	-0.25%
2019/11/04	103	23.80	0	0.00	23.75	103	1,218	8.45%	大買/鉅額交易
2019/11/01	20	22.75	30	22.87	22.95	-10	1,183	-0.84%
2019/10/31	0	0.00	20	23.05	22.50	-20	1,189	-1.68%
2019/10/30	20	22.80	1	22.85	22.80	19	1,195	1.59%
2019/10/28	0	0.00	2	23.00	22.85	-2	1,261	-0.16%
2019/10/24	0	0.00	1	23.20	22.95	-1	1,321	-0.08%
2019/10/17	21	22.51	20	22.65	23.10	1	1,551	0.06%
2019/10/09	1	23.15	0	0.00	22.90	1	1,651	0.06%
2019/10/03	0	0.00	2	23.55	23.50	-2	1,673	-0.12%
2019/10/01	0	0.00	1	24.00	23.90	-1	1,712	-0.06%
2019/09/27	1	24.15	1	24.00	24.00	0	1,898	0.00%
2019/09/26	18	25.63	16	24.79	24.60	2	1,889	0.11%
2019/09/25	3	24.68	9	24.80	24.95	-6	1,727	-0.35%
2019/09/24	12	24.48	4	24.35	24.25	8	1,700	0.47%
2019/09/17	1	24.10	0	0.00	24.10	1	1,834	0.05%
2019/09/16	0	0.00	1	24.65	24.75	-1	1,856	-0.05%
2019/09/11	20	23.35	20	23.49	23.65	0	1,862	0.00%
2019/09/09	0	0.00	1	24.90	24.50	-1	1,856	-0.05%
2019/09/04	0	0.00	1	24.70	24.65	-1	1,884	-0.05%
2019/09/02	0	0.00	1	24.60	24.55	-1	1,896	-0.05%
2019/08/29	0	0.00	5	24.00	24.10	-5	2,000	-0.25%
2019/08/27	0	0.00	10	24.00	24.05	-10	2,001	-0.50%
2019/08/20	0	0.00	6	23.83	23.70	-6	2,022	-0.30%
2019/08/19	10	23.93	5	23.95	23.90	5	2,025	0.25%
2019/08/16	0	0.00	20	23.02	23.65	-20	2,009	-1.00%
2019/08/15	20	22.85	0	0.00	22.90	20	2,012	0.99%
2019/08/14	1	23.50	0	0.00	23.20	1	2,026	0.05%
2019/08/12	1	23.85	0	0.00	23.95	1	2,034	0.05%
2019/08/07	5	23.90	0	0.00	23.40	5	2,052	0.24%
2019/08/06	0	0.00	1	23.15	23.90	-1	2,061	-0.05%
2019/08/02	10	24.30	0	0.00	24.20	10	2,067	0.48%
2019/08/01	0	0.00	2	24.95	24.90	-2	2,088	-0.10%
2019/07/31	0	0.00	1	25.10	25.25	-1	2,089	-0.05%
2019/07/30	0	0.00	1	25.55	24.95	-1	2,088	-0.05%
2019/07/29	0	0.00	10	26.50	26.30	-10	2,045	-0.49%
2019/07/25	0	0.00	3	26.55	26.80	-3	2,008	-0.15%
2019/07/24	4	26.26	1	26.15	26.30	3	2,003	0.15%
2019/07/22	11	25.94	0	0.00	26.05	11	1,975	0.56%
2019/07/18	29	25.20	1	25.50	25.15	28	1,969	1.42%
2019/07/17	16	25.98	9	25.84	25.65	7	2,016	0.35%
2019/07/16	1	25.50	0	0.00	25.35	1	1,967	0.05%
2019/07/12	1	25.20	1	25.30	25.20	0	2,167	0.00%
2019/07/11	1	24.90	0	0.00	24.90	1	2,472	0.04%
2019/07/10	2	25.03	0	0.00	24.90	2	2,766	0.07%
2019/07/09	1	25.05	0	0.00	24.95	1	2,854	0.04%
2019/07/08	2	25.48	1	25.55	25.60	1	2,947	0.03%
2019/07/05	0	0.00	2	25.93	25.85	-2	2,950	-0.07%
2019/07/04	9	26.48	15	26.45	26.00	-6	2,952	-0.20%
2019/07/02	0	0.00	1	25.00	24.95	-1	2,835	-0.04%
2019/07/01	0	0.00	5	24.80	24.85	-5	2,892	-0.17%
2019/06/28	1	24.45	0	0.00	24.45	1	3,070	0.03%
2019/06/27	2	24.68	11	24.55	24.45	-9	3,086	-0.29%
2019/06/26	6	24.89	5	24.65	24.60	1	3,076	0.03%
2019/06/25	10	25.01	25	25.16	24.80	-15	3,073	-0.49%
2019/06/24	7	25.69	1	24.85	25.85	6	3,133	0.19%
2019/06/21	0	0.00	10	24.65	24.60	-10	3,070	-0.33%
2019/06/20	0	0.00	20	25.10	24.80	-20	3,069	-0.65%
2019/06/18	1	24.35	0	0.00	24.30	1	3,226	0.03%
2019/06/17	5	24.50	0	0.00	24.10	5	3,307	0.15%
2019/06/14	10	24.63	0	0.00	24.45	10	3,594	0.28%
2019/06/13	0	0.00	1	24.60	24.55	-1	3,642	-0.03%
2019/06/12	3	24.60	0	0.00	24.40	3	3,646	0.08%
2019/06/11	0	0.00	2	24.30	24.50	-2	3,623	-0.06%
2019/06/10	5	24.16	0	0.00	24.25	5	3,608	0.14%
2019/06/06	3	24.03	9	24.03	24.25	-6	3,615	-0.17%
2019/06/05	30	24.82	1	24.70	23.70	29	3,588	0.81%
2019/05/31	2	23.10	2	23.63	23.35	0	3,732	0.00%
2019/05/24	1	22.35	0	0.00	22.20	1	3,720	0.03%
2019/05/23	0	0.00	10	22.45	22.45	-10	3,720	-0.27%
2019/05/21	0	0.00	1	22.90	23.35	-1	3,721	-0.03%
2019/05/14	0	0.00	7	22.85	23.80	-7	3,742	-0.19%
2019/05/10	2	24.50	4	24.38	24.10	-2	3,735	-0.05%
2019/05/06	0	0.00	2	26.05	25.60	-2	3,726	-0.05%
2019/05/03	1	26.95	1	26.90	26.90	0	3,702	0.00%
2019/04/30	2	26.20	0	0.00	26.80	2	3,693	0.05%
2019/04/29	0	0.00	1	26.20	26.10	-1	3,651	-0.03%
2019/04/26	4	27.25	2	28.00	27.05	2	3,615	0.06%
2019/04/25	0	0.00	3	27.90	28.25	-3	3,566	-0.08%
2019/04/24	4	28.79	3	28.92	28.15	1	3,554	0.03%
2019/04/23	0	0.00	3	28.33	28.50	-3	3,484	-0.09%
2019/04/22	3	28.73	2	28.45	28.35	1	3,421	0.03%
2019/04/19	10	28.95	7	28.89	28.70	3	3,390	0.09%
2019/04/18	10	30.26	8	29.93	28.70	2	3,320	0.06%
2019/04/17	18	30.14	11	29.75	29.80	7	3,151	0.22%
2019/04/16	15	29.37	20	29.95	30.35	-5	2,832	-0.18%
2019/04/15	1	27.70	1	28.10	27.60	0	2,540	0.00%
2019/04/12	0	27.10	1	27.70	27.10	-1	2,452	-0.04%
2019/04/10	7	27.39	4	27.40	27.20	3	2,339	0.13%
2019/04/09	0	27.35	0	0.00	27.50	0	2,312	0.00%
2019/04/08	6	27.26	3	26.90	26.95	3	2,296	0.13%
2019/04/03	6	27.47	3	27.50	27.45	3	2,298	0.13%
2019/04/02	5	26.70	17	26.66	28.15	-12	2,284	-0.53%
2019/04/01	11	25.90	1	26.00	25.70	10	2,130	0.47%
2019/03/28	0	25.65	0	0.00	25.80	0	2,221	0.00%
2019/03/27	7	26.10	0	0.00	26.00	7	2,401	0.29%
2019/03/25	11	25.53	2	25.70	25.90	9	2,330	0.39%
2019/03/22	2	26.50	13	26.15	26.35	-11	2,307	-0.48%
2019/03/21	3	26.87	3	27.40	26.50	0	2,259	0.00%
2019/03/20	7	25.71	2	25.30	26.00	5	2,126	0.24%
2019/03/19	14	25.74	8	26.11	25.60	6	2,058	0.29%
2019/03/18	0	0.00	3	24.30	24.30	-3	1,784	-0.17%
2019/03/15	0	0.00	1	21.85	22.10	-1	1,736	-0.06%
2019/03/12	0	0.00	1	22.00	21.85	-1	1,782	-0.06%
2019/03/11	1	22.15	24	22.04	22.10	-23	1,842	-1.25%
2019/03/08	4	21.36	2	21.45	21.80	2	1,856	0.11%
2019/03/07	5	22.20	1	22.10	21.70	4	1,844	0.22%
2019/03/06	36	22.81	12	22.50	22.60	24	1,804	1.33%
2019/03/05	2	21.28	1	21.45	21.20	1	1,691	0.06%
2019/02/25	0	0.00	15	21.60	21.60	-15	1,870	-0.80%
2019/02/22	15	21.15	0.5	21.10	21.15	14.5	1,886	0.77%
2019/02/15	0	0.00	5	20.90	20.85	-5	1,845	-0.27%
2019/02/13	5	21.00	10	21.35	21.10	-5	1,852	-0.27%
2019/02/12	0	0.00	4	20.85	20.85	-4	1,824	-0.22%
2019/01/29	0	0.00	6	20.72	20.80	-6	1,885	-0.32%
2019/01/28	4	21.13	0	0.00	21.00	4	1,874	0.21%
2019/01/22	3	19.95	0	0.00	19.90	3	1,843	0.16%
2019/01/18	0	0.00	1	20.05	20.00	-1	1,834	-0.05%
2019/01/17	3	20.05	0	0.00	19.95	3	1,840	0.16%
2019/01/15	0	0.00	5	19.90	19.70	-5	1,852	-0.27%
2019/01/02	0	0.00	1	20.70	20.65	-1	1,865	-0.05%
2018/12/27	1	21.10	0	0.00	20.80	1	1,858	0.05%
2018/12/26	10	21.25	0	0.00	20.70	10	1,834	0.55%
2018/12/25	3	21.47	1	22.20	21.30	2	1,774	0.11%
2018/12/24	6	21.95	2	22.00	22.15	4	1,718	0.23%
2018/12/22	1	21.95	1	22.00	21.85	0	1,665	0.00%
2018/12/21	5	21.64	4	21.70	21.50	1	1,615	0.06%
2018/12/20	0	0.00	10	21.63	21.50	-10	1,549	-0.65%
2018/12/17	5	20.90	0	0.00	20.40	5	1,288	0.39%
2018/12/13	0	0.00	5	20.45	20.40	-5	1,285	-0.39%
2018/12/12	5	20.70	0	0.00	20.50	5	1,277	0.39%
2018/12/11	5	19.85	0	0.00	20.20	5	1,258	0.40%
2018/12/10	0	0.00	5	19.10	19.45	-5	1,239	-0.40%
2018/12/07	6	19.57	0	0.00	19.50	6	1,232	0.49%
2018/12/06	0	0.00	7	19.53	19.25	-7	1,221	-0.57%
2018/12/05	6	20.96	0	0.00	20.50	6	1,207	0.50%
2018/12/04	1	21.70	0	0.00	21.20	1	1,189	0.08%
2018/11/28	1	20.35	0	0.00	20.55	1	1,060	0.09%
2018/11/27	2	19.90	0	0.00	20.20	2	1,030	0.19%
2018/11/26	0	0.00	2	20.10	20.10	-2	1,011	-0.20%
2018/11/23	15	20.43	11	19.94	19.80	4	987	0.40%
2018/11/22	5.5	20.37	2	20.18	20.30	3.5	908	0.39%
2018/11/21	2	19.05	0	0.00	19.05	2	808	0.25%
2018/11/14	0	0.00	2	18.35	18.20	-2	773	-0.26%
2018/11/06	7	16.82	5	16.97	17.50	2	694	0.29%
2018/10/29	0	0.00	10	15.50	15.45	-10	646	-1.55%
2018/09/27	10	20.72	0	0.00	20.80	10	600	1.67%
2018/09/21	0	0.00	0.7	20.10	20.20	-0.7	606	-0.11%
2018/08/29	2	23.50	0	0.00	23.45	2	773	0.26%
2018/08/21	3	23.98	0	0.00	23.50	3	914	0.33%
2018/08/06	1	25.60	0	0.00	25.50	1	882	0.11%
2018/08/02	0	0.00	0	25.50	25.65	0	893	0.00%
2018/07/24	0	0.00	1	25.65	25.80	-1	898	-0.11%
2018/07/18	0	0.00	10	27.10	26.60	-10	896	-1.12%
2018/07/04	0	0.00	1	25.85	25.80	-1	1,069	-0.09%
2018/06/28	11	27.24	0	0.00	26.55	11	1,109	0.99%
2018/06/27	4	26.20	0	0.00	27.60	4	1,092	0.37%
2018/06/21	10	26.15	0	0.00	26.15	10	1,115	0.90%
2018/06/04	0	0.00	3	28.10	28.80	-3	1,097	-0.27%
2018/05/31	2	26.58	0	0.00	26.55	2	1,029	0.19%
2018/05/16	0	0.00	2	25.15	25.00	-2	1,094	-0.18%
2018/04/26	0	0.00	10	25.65	25.40	-10	1,213	-0.82%
2018/04/24	1	26.40	0	0.00	26.05	1	1,226	0.08%
2018/04/23	0	0.00	3	26.50	26.65	-3	1,228	-0.24%
2018/04/20	10	27.10	0	0.00	27.10	10	1,234	0.81%
2018/04/19	10	27.75	5	27.80	27.70	5	1,231	0.41%
2018/04/18	10	27.70	0	0.00	27.80	10	1,256	0.80%
2018/04/13	2	29.85	0	0.00	29.55	2	1,702	0.12%
2018/04/12	0	0.00	1	30.75	30.15	-1	1,762	-0.06%
2018/04/11	1	29.60	0	0.00	29.60	1	1,718	0.06%
2018/04/10	2	29.90	4	30.05	29.40	-2	1,756	-0.11%
2018/04/09	0	0.00	11	28.65	29.90	-11	1,708	-0.64%
2018/03/28	2	28.75	3	28.37	28.00	-1	1,692	-0.06%
2018/03/26	0	0.00	2	26.75	26.70	-2	1,646	-0.12%
2018/03/23	1	27.00	0	0.00	26.90	1	1,646	0.06%
2018/03/15	0	0.00	9	28.55	28.75	-9	1,663	-0.54%
2018/03/14	2	28.60	0	0.00	28.60	2	1,682	0.12%
2018/03/13	12	29.33	13	29.43	29.30	-1	1,689	-0.06%
2018/03/12	0.5	28.10	0	0.00	28.20	0.5	1,661	0.03%
2018/03/08	7	27.87	0	0.00	27.80	7	1,709	0.41%
2018/02/27	10	27.90	12	27.96	28.00	-2	1,737	-0.12%
2018/02/23	4	28.60	0	0.00	27.95	4	1,799	0.22%
2018/02/09	0	0.00	24	25.07	25.75	-24	1,846	-1.30%
2018/02/08	0	0.00	17	26.96	27.00	-17	1,869	-0.91%
2018/02/07	6	28.65	1	28.10	28.00	5	1,879	0.27%
2018/02/06	3	28.83	15	29.13	27.90	-12	1,895	-0.63%
2018/02/05	0	0.00	1	30.75	30.65	-1	1,873	-0.05%
2018/01/31	0	0.00	4	31.21	31.40	-4	1,975	-0.20%
2018/01/29	5	30.80	0	0.00	30.70	5	2,001	0.25%
2018/01/26	2	30.75	6	30.90	30.80	-4	2,038	-0.20%
2018/01/24	10	31.20	1	31.10	31.15	9	2,091	0.43%
2018/01/17	1	32.10	0	0.00	32.10	1	2,276	0.04%
2018/01/16	5	32.52	0	0.00	32.60	5	2,301	0.22%
2018/01/15	1	32.25	0	0.00	32.05	1	2,331	0.04%
2018/01/12	2	32.25	4	32.25	32.45	-2	2,337	-0.09%
2018/01/11	4	33.53	3	32.95	32.45	1	2,342	0.04%
2018/01/10	1	33.00	0	0.00	33.40	1	2,020	0.05%
2018/01/09	2	31.50	1	31.70	31.90	1	1,986	0.05%
2018/01/08	1	33.10	21	32.94	32.95	-20	1,963	-1.02%
2018/01/05	1	31.80	2	31.53	32.70	-1	1,915	-0.05%
2018/01/04	0	0.00	1	31.05	32.00	-1	1,923	-0.05%