台揚 (2314)-凱基-三多券商分點個股進出

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
30.95
漲跌
▼0.50
漲幅
-1.59%
成交量
758張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－凱基-三多券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三多券商分點個股進出
凱基-三多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
2024/04/12	0	0.00	0.1	33.15	33.05	-0.1	1,161	0.00%
2024/04/03	0.1	33.40	0	0.00	32.95	0.1	1,121	0.00%
2024/03/28	0	0.00	0	34.80	34.85	0	1,137	0.00%
2024/03/27	0	33.65	0.1	33.60	33.60	0	1,080	0.00%
2024/03/22	0	33.90	0	0.00	33.80	0	1,132	0.00%
2024/03/21	0	0.00	16	32.22	32.70	-16	1,118	-1.43%
2024/03/20	1	32.25	0	0.00	32.10	1	1,144	0.09%
2024/03/19	0	0.00	5.2	32.50	32.60	-5.2	1,153	-0.45%
2024/03/12	0	0.00	10	34.20	34.35	-10	1,614	-0.62%
2024/03/07	0	0.00	1	33.10	33.10	-1	1,589	-0.06%
2024/03/06	0.1	34.45	0	0.00	34.20	0.1	1,582	0.00%
2024/03/05	1	34.50	0	0.00	34.30	1	1,576	0.06%
2024/03/04	0	0.00	0	34.50	35.00	0	1,574	0.00%
2024/02/27	0	0.00	1	33.40	32.70	-1	1,535	-0.07%
2024/02/26	0.2	33.60	0	0.00	33.50	0.2	1,546	0.01%
2024/02/23	0	0.00	0	34.15	33.85	0	1,551	0.00%
2024/02/22	0	33.40	0	0.00	33.35	0	1,578	0.00%
2024/02/20	0	0.00	1	33.80	33.40	-1	1,644	-0.06%
2024/02/19	0	34.00	0	0.00	33.90	0	1,650	0.00%
2024/02/16	1	33.20	0	0.00	33.70	1	1,657	0.06%
2024/02/15	1	31.80	0	0.00	32.90	1	1,648	0.06%
2024/02/02	10	33.50	0	0.00	33.20	10	1,634	0.61%
2024/02/01	0	0.00	1	33.05	33.05	-1	1,624	-0.06%
2024/01/25	1	35.30	0	0.00	35.20	1	1,556	0.06%
2024/01/19	2	35.45	0	0.00	35.35	2	1,540	0.13%
2024/01/15	0	0.00	0.2	35.95	35.80	-0.2	1,529	-0.01%
2024/01/11	1	35.55	0	0.00	35.60	1	1,530	0.07%
2024/01/02	0	0.00	1	37.90	37.90	-1	1,524	-0.07%
2023/12/29	0	0.00	0.6	37.60	37.50	-0.6	1,523	-0.04%
2023/12/27	0	0.00	1	37.30	38.35	-1	1,538	-0.06%
2023/12/25	0	0.00	0.9	36.61	36.55	-0.9	1,527	-0.06%
2023/12/21	16.1	36.41	0	0.00	36.30	16.1	1,504	1.07%
2023/12/12	0	0.00	3	38.95	38.90	-3	1,379	-0.22%
2023/12/11	5	40.32	5	40.26	39.80	0	1,352	0.00%
2023/12/08	4	42.08	0	41.55	41.65	4	1,286	0.31%
2023/12/07	2	41.17	17	41.25	41.40	-15	1,114	-1.34%
2023/12/06	1	37.80	0	0.00	37.65	1	935	0.11%
2023/12/05	3	36.90	0	0.00	37.90	3	921	0.33%
2023/11/29	1	37.60	0	0.00	37.50	1	902	0.11%
2023/11/28	0	0.00	0	36.70	36.70	0	890	0.00%
2023/11/27	1	36.85	0	0.00	36.75	1	888	0.11%
2023/11/21	2	37.90	1	37.95	37.60	1	868	0.12%
2023/11/20	0	38.20	11	38.25	38.40	-11	848	-1.30%
2023/11/17	1	35.75	0	0.00	35.80	1	794	0.13%
2023/11/15	5	35.55	4	35.30	35.30	1	791	0.13%
2023/11/13	7	36.00	0.1	35.95	35.55	6.9	794	0.87%
2023/11/09	2	35.80	0	0.00	36.05	2	808	0.25%
2023/11/08	1	36.35	0	0.00	36.35	1	820	0.12%
2023/10/30	0	35.95	2	36.60	36.70	-2	819	-0.24%
2023/10/24	0	0.00	10	35.38	35.90	-10	851	-1.17%
2023/10/20	1	35.25	0	0.00	35.40	1	854	0.12%
2023/10/18	1	36.10	0	0.00	35.80	1	860	0.12%
2023/10/13	6	37.14	0	0.00	37.20	6	931	0.64%
2023/10/11	10	37.71	0	0.00	37.60	10	1,107	0.90%
2023/10/06	1	38.40	0	0.00	38.40	1	1,109	0.09%
2023/10/05	5	39.40	0	0.00	39.00	5	1,116	0.45%
2023/10/03	0	0.00	5	39.40	39.25	-5	1,098	-0.46%
2023/09/22	5	38.90	0	0.00	38.90	5	1,086	0.46%
2023/09/21	5	38.85	0	0.00	38.70	5	1,092	0.46%
2023/09/20	1	39.15	0	0.00	39.00	1	1,097	0.09%
2023/09/18	1	39.25	0	0.00	39.15	1	1,113	0.09%
2023/09/15	5	40.37	1	39.40	39.50	4	1,114	0.36%
2023/09/07	0	0.00	14	38.22	38.20	-14	1,119	-1.25%
2023/08/18	0	0.00	1	38.35	38.35	-1	1,222	-0.08%
2023/08/16	6	38.00	0	0.00	38.00	6	1,260	0.48%
2023/08/15	2	39.05	0	0.00	39.30	2	1,253	0.16%
2023/08/14	6	40.15	0	0.00	39.25	6	1,266	0.47%
2023/08/11	2.1	41.66	0	0.00	41.55	2.1	1,259	0.17%
2023/08/08	0	0.00	1	43.60	43.30	-1	1,269	-0.08%
2023/07/24	1	45.30	0	0.00	45.35	1	1,578	0.06%
2023/07/20	0	0.00	4	46.00	45.80	-4	1,646	-0.24%
2023/07/18	2	45.70	0	0.00	45.50	2	1,794	0.11%
2023/07/17	0	0.00	2	48.50	48.05	-2	1,908	-0.10%
2023/07/12	0.1	42.80	0	0.00	42.50	0.1	2,288	0.00%
2023/07/03	0.1	44.60	0	0.00	44.50	0.1	2,370	0.00%
2023/06/16	0	0.00	0	45.00	45.00	0	2,345	0.00%
2023/06/15	0.1	45.00	0	0.00	44.95	0.1	2,340	0.00%
2023/06/14	0.1	46.00	0	0.00	45.85	0.1	2,307	0.00%
2023/06/13	8	46.63	0	0.00	46.50	8	2,304	0.35%
2023/06/12	0	47.00	0	0.00	47.00	0	2,292	0.00%
2023/06/08	0	0.00	0.9	45.68	45.50	-0.9	2,288	-0.04%
2023/06/06	0	0.00	2	46.00	45.70	-2	2,331	-0.09%
2023/06/05	0	0.00	0	46.45	46.55	0	2,362	0.00%
2023/05/24	0.2	46.80	2	46.40	46.65	-1.8	2,414	-0.07%
2023/05/22	0	0.00	2	47.15	47.80	-2	2,423	-0.08%
2023/05/19	0	0.00	3	46.37	46.15	-3	2,435	-0.12%
2023/05/15	0	0.00	5	47.85	47.10	-5	2,600	-0.19%
2023/05/12	0	0.00	0	46.90	48.60	0	2,602	0.00%
2023/05/11	0	0.00	0	46.90	47.80	0	2,606	0.00%
2023/05/08	0	0.00	1	48.45	49.45	-1	2,596	-0.04%
2023/05/04	0	49.25	0	0.00	48.50	0	2,608	0.00%
2023/05/02	1	46.60	0	0.00	46.55	1	2,536	0.04%
2023/04/28	0	0.00	7	47.70	47.45	-7	2,512	-0.28%
2023/04/25	0	0.00	2	45.05	45.20	-2	2,370	-0.08%
2023/04/21	1	47.50	0	0.00	44.85	1	2,259	0.04%
2023/04/20	3.1	49.09	2	48.58	47.50	1.1	2,156	0.05%
2023/04/19	5	51.40	1	50.30	51.80	4	1,987	0.20%
2023/04/18	0	0.00	3	51.08	51.10	-3	1,753	-0.17%
2023/04/17	4	45.18	1	45.00	46.50	3	1,518	0.20%
2023/04/14	1	41.38	0	0.00	43.90	1	1,407	0.07%
2023/04/10	0	41.55	0	0.00	41.50	0	1,314	0.00%
2023/04/07	0.2	43.20	0	0.00	42.85	0.2	1,281	0.01%
2023/03/27	0	0.00	0	43.45	43.15	0	1,272	0.00%
2023/03/23	6	43.65	0	0.00	43.40	6	1,266	0.47%
2023/03/17	0	0.00	0	42.60	42.30	0	1,261	0.00%
2023/03/16	0	0.00	1	42.30	42.10	-1	1,261	-0.08%
2023/03/15	0.1	44.35	2	44.30	43.55	-1.9	1,265	-0.15%
2023/03/14	2	43.85	0	0.00	43.70	2	1,281	0.16%
2023/03/08	0	0.00	0	46.45	46.70	0	1,413	0.00%
2023/03/06	0	45.75	0	0.00	45.75	0	1,433	0.00%
2023/03/01	0	0.00	39	44.62	44.70	-39	1,400	-2.78%
2023/02/23	0	0.00	0	44.85	44.70	0	1,379	0.00%
2023/02/22	0	0.00	2	44.75	44.40	-2	1,382	-0.14%
2023/02/21	0	0.00	0	46.00	45.75	0	1,368	0.00%
2023/02/20	2	46.17	0	0.00	46.00	2	1,346	0.15%
2023/02/14	10	44.25	1	44.10	44.00	9	1,326	0.68%
2023/02/13	1	42.92	2	43.23	45.20	-1	1,287	-0.08%
2023/02/10	1	41.40	10	41.60	41.10	-9	1,197	-0.75%
2023/02/09	0	0.00	0.8	42.07	42.05	-0.8	1,188	-0.06%
2023/02/03	0	0.00	1	42.50	42.50	-1	1,150	-0.09%
2023/02/02	49.1	43.23	1	43.50	43.55	48.1	1,129	4.26%
2023/02/01	0	0.00	1	40.40	40.50	-1	1,065	-0.09%
2023/01/31	1	39.60	0	0.00	40.10	1	1,065	0.09%
2023/01/30	0	0.00	0	39.30	39.05	0	1,062	0.00%
2023/01/17	0	0.00	0	38.50	38.35	0	1,071	0.00%
2023/01/16	0	38.25	0	0.00	38.10	0	1,080	0.00%
2023/01/09	0	0.00	0	39.80	39.90	0	1,124	0.00%
2023/01/04	0	0.00	0	39.70	39.65	0	1,186	0.00%
2022/12/22	0.1	38.55	0	0.00	38.30	0.1	1,259	0.00%
2022/12/21	1.1	38.11	0	0.00	38.10	1.1	1,288	0.09%
2022/12/16	0	40.10	10.2	39.90	39.90	-10.1	1,347	-0.75%
2022/12/14	0	0.00	0	40.75	40.80	0	1,391	0.00%
2022/12/13	1	40.10	0	0.00	40.10	1	1,400	0.07%
2022/12/05	1	42.85	0	43.10	43.40	1	1,436	0.07%
2022/12/01	10	41.80	0	0.00	41.70	10	1,386	0.72%
2022/11/30	0.2	42.50	5	42.45	42.70	-4.9	1,371	-0.35%
2022/11/29	0	41.10	3	40.40	41.15	-3	1,315	-0.23%
2022/11/25	0	0.00	6	37.08	36.90	-6	1,371	-0.44%
2022/11/24	1	38.20	0	0.00	38.10	1	1,392	0.07%
2022/11/23	0.2	37.40	0	0.00	37.10	0.2	1,429	0.01%
2022/11/18	3	38.17	0	0.00	38.05	3	1,474	0.20%
2022/11/15	0	0.00	0	38.49	39.20	0	1,586	0.00%
2022/11/14	0	0.00	4	37.15	37.70	-4	1,669	-0.24%
2022/11/11	4	36.03	2	36.20	35.90	2	1,721	0.12%
2022/11/09	7	38.24	0	0.00	38.05	7	2,017	0.35%
2022/11/08	0	0.00	0.1	38.20	38.20	-0.1	2,152	0.00%
2022/11/07	0	0.00	1	37.50	37.40	-1	2,308	-0.04%
2022/11/04	0	37.05	0	0.00	37.25	0	2,515	0.00%
2022/10/28	0	0.00	1	34.90	33.85	-1	3,791	-0.03%
2022/10/27	0	0.00	3	34.40	34.80	-3	4,045	-0.07%
2022/10/26	1	33.50	1	34.00	33.30	0	4,240	0.00%
2022/10/25	1	33.90	1	33.65	33.65	0	4,357	0.00%
2022/10/24	1	34.82	8	35.23	34.80	-7	4,383	-0.16%
2022/10/20	0	0.00	2	35.30	35.75	-2	4,723	-0.04%
2022/10/19	1	37.25	2	36.65	36.40	-1	4,786	-0.02%
2022/10/18	2	36.35	5	36.43	36.45	-3	4,807	-0.06%
2022/10/14	0	0.00	1	36.00	36.60	-1	4,960	-0.02%
2022/10/13	0	0.00	10	35.69	33.90	-10	4,988	-0.20%
2022/10/12	1	37.30	0	0.00	37.10	1	5,004	0.02%
2022/10/05	0	0.00	1	41.04	40.75	-1	5,547	-0.02%
2022/10/04	0	0.00	1	39.50	39.95	-1	5,673	-0.02%
2022/09/30	1	37.20	2	37.00	38.65	-1	5,844	-0.02%
2022/09/29	0	38.75	0	0.00	38.40	0	5,923	0.00%
2022/09/27	10	40.85	0.1	40.20	41.00	9.9	6,068	0.16%
2022/09/26	20	41.00	0	0.00	39.80	20	6,150	0.33%
2022/09/23	0	0.00	0	43.45	42.70	0	6,180	0.00%
2022/09/21	1	43.50	0	0.00	43.45	1	6,218	0.02%
2022/09/16	0	0.00	31	47.24	46.50	-31	6,299	-0.49%
2022/09/15	1	49.00	0	0.00	48.20	1	6,296	0.02%
2022/09/14	5	47.85	0	0.00	48.85	5	6,316	0.08%
2022/09/13	1	49.50	1	49.45	49.55	0	6,343	0.00%
2022/09/12	6	50.10	1	49.39	50.10	5	6,391	0.08%
2022/09/08	0	0.00	1	49.50	48.90	-1	6,424	-0.02%
2022/09/07	1	48.20	0	0.00	48.50	1	6,498	0.02%
2022/09/06	1.1	49.76	0	0.00	49.20	1.1	6,630	0.02%
2022/09/05	0	0.00	1	52.70	51.00	-1	6,817	-0.01%
2022/09/02	1	52.00	0	52.60	52.40	1	6,815	0.01%
2022/09/01	0	0.00	1	50.30	50.40	-1	6,773	-0.01%
2022/08/31	0	0.00	3.1	51.57	51.60	-3.1	6,771	-0.05%
2022/08/30	3	50.83	0	0.00	51.20	3	6,791	0.04%
2022/08/29	3	48.83	0	0.00	48.85	3	6,821	0.04%
2022/08/26	0	50.10	2	50.20	49.95	-2	6,899	-0.03%
2022/08/24	1	49.21	2	49.28	49.00	-1	7,500	-0.01%
2022/08/23	5	49.09	10	49.00	49.00	-5	8,012	-0.06%
2022/08/22	1	49.10	1	50.70	49.05	0	8,025	0.00%
2022/08/19	0	0.00	1	52.00	51.20	-1	7,992	-0.01%
2022/08/18	10	51.55	0	0.00	51.50	10	7,962	0.13%
2022/08/16	1	51.40	32	51.58	51.10	-31	8,525	-0.36%
2022/08/15	5	50.50	1	50.90	50.40	4	8,271	0.05%
2022/08/12	10	48.83	10	48.83	48.70	0	8,128	0.00%
2022/08/11	0	51.40	0	0.00	51.60	0	7,967	0.00%
2022/08/10	12	52.36	3	52.60	51.40	9	7,773	0.12%
2022/08/09	6	50.72	5	50.16	51.50	1	7,113	0.01%
2022/08/08	13	47.40	2	47.39	46.90	11	6,810	0.16%
2022/08/05	2	45.00	0.7	44.80	45.30	1.3	6,640	0.02%
2022/08/04	0	0.00	21	43.81	44.10	-21	6,597	-0.32%
2022/08/03	31	47.25	4	47.49	45.00	27	6,519	0.41%
2022/08/02	12	47.08	16	46.33	46.00	-4	6,271	-0.06%
2022/08/01	5	46.00	1	46.00	46.50	4	6,076	0.07%
2022/07/29	1	44.45	0	0.00	44.35	1	5,961	0.02%
2022/07/28	1	44.98	0	0.00	43.90	1	5,936	0.02%
2022/07/27	14.1	45.96	6	46.13	45.30	8.1	5,858	0.14%
2022/07/26	1	44.00	0	0.00	43.60	1	5,595	0.02%
2022/07/21	0	0.00	2	46.03	46.35	-2	5,430	-0.04%
2022/07/19	0	0.00	3	45.42	45.20	-3	5,328	-0.06%
2022/07/18	1	45.45	2	45.30	45.25	-1	5,298	-0.02%
2022/07/15	14	44.87	0	0.00	44.90	14	5,258	0.27%
2022/07/14	3	44.80	4	45.10	45.15	-1	5,183	-0.02%
2022/07/13	0	0.00	8	42.18	42.65	-8	4,981	-0.16%
2022/07/12	3	40.53	4	39.20	38.80	-1	4,835	-0.02%
2022/07/11	2	45.30	0	0.00	43.10	2	4,733	0.04%
2022/07/08	6	45.60	6	44.58	44.25	0	4,659	0.00%
2022/07/07	1	43.00	1	43.80	43.45	0	4,569	0.00%
2022/07/05	2	44.93	0	0.00	44.95	2	4,485	0.04%
2022/07/04	2	47.28	2	46.30	46.30	0	4,428	0.00%
2022/07/01	3	51.58	0	0.00	49.75	3	4,379	0.07%
2022/06/30	0	0.00	1	54.50	55.20	-1	4,355	-0.02%
2022/06/29	2	56.10	1	55.20	55.20	1	4,360	0.02%
2022/06/28	1	55.30	0	0.00	55.20	1	4,408	0.02%
2022/06/27	2	56.85	0	0.00	56.60	2	4,423	0.05%
2022/06/22	5	55.00	0	0.00	54.60	5	4,838	0.10%
2022/06/21	10	55.70	0	0.00	56.90	10	4,951	0.20%
2022/06/20	0	0.00	1	56.10	54.70	-1	4,925	-0.02%
2022/06/17	0	0.00	7	57.90	58.00	-7	4,884	-0.14%
2022/06/16	1	62.40	6	60.36	59.80	-5	4,884	-0.10%
2022/06/15	1	61.90	1	61.50	61.00	0	4,858	0.00%
2022/06/14	3	60.47	2	61.40	60.80	1	4,734	0.02%
2022/06/13	0	0.00	1	58.30	58.30	-1	4,530	-0.02%
2022/06/10	0	0.00	1	60.20	60.00	-1	4,522	-0.02%
2022/06/09	0	0.00	2	60.25	60.20	-2	4,472	-0.04%
2022/06/08	10	60.50	0	0.00	61.00	10	4,472	0.22%
2022/06/07	5	61.54	1	62.50	61.60	4	4,446	0.09%
2022/06/06	0	0.00	2	61.10	61.00	-2	4,381	-0.05%
2022/06/02	3	65.80	3	65.40	63.30	0	4,308	0.00%
2022/06/01	2	63.50	2	63.75	64.00	0	4,144	0.00%
2022/05/31	12	62.72	7.2	62.35	62.40	4.8	3,747	0.13%
2022/05/30	1	59.80	1	59.00	59.00	0	3,289	0.00%
2022/05/27	0	0.00	1	58.50	58.50	-1	3,311	-0.03%
2022/05/26	3	58.87	5	58.44	57.90	-2	3,325	-0.06%
2022/05/25	18	60.12	23	60.04	58.60	-5	3,260	-0.15%
2022/05/24	1	57.40	2	58.10	59.40	-1	2,709	-0.04%
2022/05/17	0	0.00	0	55.80	57.50	0	2,727	0.00%
2022/05/16	1	54.10	5	54.10	54.30	-4	2,729	-0.15%
2022/05/06	0	0.00	2	56.35	57.10	-2	2,797	-0.07%
2022/05/05	11	57.72	1	57.60	57.80	10	2,814	0.36%
2022/05/04	1	56.50	1	58.00	56.10	0	2,853	0.00%
2022/04/29	1	56.00	0	0.00	56.30	1	2,886	0.03%
2022/04/28	1	55.10	0	0.00	55.00	1	2,896	0.03%
2022/04/25	11	57.09	1	57.30	56.90	10	2,909	0.34%
2022/04/22	5	59.60	0	0.00	59.20	5	2,906	0.17%
2022/04/21	1	60.70	0	0.00	60.00	1	2,916	0.03%
2022/04/20	1.1	60.68	4	59.90	61.20	-2.9	2,897	-0.10%
2022/04/19	3	57.80	0	0.00	57.00	3	2,880	0.10%
2022/04/15	0	0.00	3	57.80	56.70	-3	2,900	-0.10%
2022/04/13	1.1	60.56	2	60.40	60.20	-0.9	2,902	-0.03%
2022/04/12	1	59.60	23	60.60	59.70	-22	2,910	-0.76%
2022/04/11	3.1	63.38	0	0.00	61.00	3.1	2,906	0.11%
2022/04/08	0	0.00	2	67.40	66.30	-2	2,886	-0.07%
2022/04/07	0	0.00	1	68.40	67.10	-1	2,887	-0.03%
2022/04/06	3	68.13	1	68.00	67.70	2	2,853	0.07%
2022/04/01	2	67.50	0	0.00	67.30	2	2,846	0.07%
2022/03/31	0	0.00	16	65.60	69.00	-16	2,846	-0.56%
2022/03/29	5	67.10	1	66.10	68.00	4	2,737	0.15%
2022/03/28	7	67.63	7.1	67.74	67.40	0	2,626	0.00%
2022/03/25	11	67.18	8.2	68.89	70.50	2.8	2,535	0.11%
2022/03/24	10	63.32	1	64.10	64.10	9	2,356	0.38%
2022/03/22	3	57.60	0	0.00	58.70	3	2,273	0.13%
2022/03/21	6	58.92	0	0.00	57.70	6	2,291	0.26%
2022/03/18	3	58.20	4	56.75	58.90	-1	2,301	-0.04%
2022/03/17	5	53.80	0	0.00	53.70	5	2,286	0.22%
2022/03/14	0.1	56.50	0	0.00	55.80	0.1	2,364	0.00%
2022/03/11	2	56.60	0	0.00	56.80	2	2,402	0.08%
2022/03/09	0.1	54.41	0	0.00	54.40	0.1	2,415	0.00%
2022/03/07	1.1	55.09	2	57.30	55.00	-0.9	2,598	-0.03%
2022/03/03	10.1	61.01	0	0.00	60.70	10.1	2,675	0.38%
2022/03/02	6	60.92	1	62.90	62.80	5	2,699	0.19%
2022/02/23	0.1	57.00	2	56.90	56.60	-1.9	2,784	-0.07%
2022/02/22	1	55.00	0	0.00	56.60	1	2,874	0.03%
2022/02/17	0.1	58.50	0	0.00	58.40	0.1	3,740	0.00%
2022/02/16	0	61.00	0	0.00	60.40	0	3,954	0.00%
2022/02/15	0	0.00	1	60.30	60.50	-1	4,095	-0.02%
2022/02/09	2	67.20	0	0.00	67.10	2	4,654	0.04%
2022/02/08	1.1	65.49	0	0.00	65.50	1.1	4,953	0.02%
2022/01/26	0.2	61.59	40	59.92	60.50	-39.8	5,160	-0.77%
2022/01/25	0.2	64.80	0	0.00	64.00	0.2	5,268	0.00%
2022/01/19	0	0.00	0	69.40	68.30	0	5,807	0.00%
2022/01/18	0	0.00	1	70.50	69.40	-1	6,106	-0.02%
2022/01/10	1.1	70.00	0	0.00	70.00	1.1	6,445	0.02%
2022/01/06	0	0.00	1	74.40	73.50	-1	6,535	-0.02%
2022/01/05	1	75.80	0	0.00	75.50	1	6,642	0.02%
2022/01/04	0	77.10	0	0.00	77.00	0	6,699	0.00%
2022/01/03	0	0.00	2	77.10	76.60	-2	6,756	-0.03%
2021/12/29	0	0.00	12	74.43	75.30	-12	7,027	-0.17%
2021/12/28	0	0.00	0.1	74.75	74.40	-0.1	7,212	0.00%
2021/12/27	13	75.60	1	76.00	75.60	12	7,377	0.16%
2021/12/21	0	0.00	2	72.40	71.90	-2	8,098	-0.02%
2021/12/20	2.3	72.46	3	73.40	71.60	-0.8	8,336	-0.01%
2021/12/17	0.2	75.97	1	76.40	75.00	-0.8	8,634	-0.01%
2021/12/16	1.1	77.44	0	0.00	77.80	1.1	8,969	0.01%
2021/12/15	4	76.85	0	0.00	77.00	4	9,349	0.04%
2021/12/14	1	78.60	0	0.00	78.30	1	9,677	0.01%
2021/12/13	1	79.00	1	80.30	80.70	0	9,673	0.00%
2021/12/09	0	80.80	0	0.00	80.10	0	9,649	0.00%
2021/12/07	1	79.00	2	79.70	79.30	-1	9,649	-0.01%
2021/12/06	0	78.30	0	0.00	77.60	0	9,680	0.00%
2021/12/02	3.2	77.91	4	78.20	77.00	-0.9	9,777	-0.01%
2021/12/01	5	78.50	34	77.06	80.40	-29	9,784	-0.30%
2021/11/30	1	81.90	0	81.50	80.90	1	9,731	0.01%
2021/11/29	12	79.13	2	78.50	81.50	10	9,750	0.10%
2021/11/26	2	81.45	21.1	82.52	80.40	-19.1	9,718	-0.20%
2021/11/25	2	84.35	1	85.80	84.30	1	9,740	0.01%
2021/11/24	10	86.61	3.1	85.41	87.80	6.9	9,806	0.07%
2021/11/23	1	86.50	0	0.00	83.30	1	9,799	0.01%
2021/11/22	2	86.90	0	0.00	86.80	2	9,845	0.02%
2021/11/19	1.1	87.56	9	87.21	86.80	-7.9	10,070	-0.08%
2021/11/18	5	88.02	11	86.95	86.00	-6	10,340	-0.06%
2021/11/17	3	92.26	1	90.60	90.70	2	10,275	0.02%
2021/11/16	2.1	94.81	5	94.12	95.00	-2.9	10,092	-0.03%
2021/11/15	3	85.87	3	88.66	88.70	0	9,805	0.00%
2021/11/12	0	82.00	3	81.83	80.70	-3	9,768	-0.03%
2021/11/11	5	81.08	6	80.89	82.50	-1	9,816	-0.01%
2021/11/10	0	78.50	1	78.31	78.20	-1	9,977	-0.01%
2021/11/09	1	77.50	11	77.19	77.80	-10	10,060	-0.10%
2021/11/08	7	80.16	8	79.99	79.50	-1	10,052	-0.01%
2021/11/05	3	84.90	0	80.90	86.00	3	9,997	0.03%
2021/11/04	0	0.00	0.1	81.00	81.00	-0.1	9,808	0.00%
2021/11/03	5	74.62	2	73.95	73.70	3	9,798	0.03%
2021/11/02	0.1	75.47	0	0.00	73.70	0.1	9,912	0.00%
2021/11/01	1	80.67	0	0.00	78.10	1	10,096	0.01%
2021/10/29	8	78.55	4	77.90	78.80	4	10,062	0.04%
2021/10/28	1.3	79.45	5	77.50	77.30	-3.7	10,064	-0.04%
2021/10/27	6	79.57	0	0.00	79.50	6	10,210	0.06%
2021/10/26	17.1	76.73	4	79.86	79.00	13.1	10,191	0.13%
2021/10/25	4	70.70	2	72.70	72.70	2	10,051	0.02%
2021/10/22	11	67.72	12	65.90	66.10	-1	10,247	-0.01%
2021/10/21	1	69.80	0	0.00	68.60	1	10,553	0.01%
2021/10/20	3	70.97	0	0.00	70.50	3	11,292	0.03%
2021/10/19	8	71.45	1	70.80	70.70	7	11,802	0.06%
2021/10/18	5.1	69.91	0	0.00	70.00	5.1	11,979	0.04%
2021/10/15	9	69.04	0	0.00	69.80	9	12,325	0.07%
2021/10/14	16	68.02	3	67.73	68.00	13	12,705	0.10%
2021/10/13	3	71.20	34	70.08	68.50	-31	13,009	-0.24%
2021/10/12	2	74.20	25	71.74	73.40	-23	13,525	-0.17%
2021/10/08	3	72.74	11	72.27	72.20	-8	14,514	-0.05%
2021/10/07	9	72.71	5	74.58	74.50	4	15,483	0.03%
2021/10/06	42	73.99	1	72.30	71.90	41	16,382	0.25%
2021/10/05	0	0.00	3	77.37	79.40	-3	16,456	-0.02%
2021/10/04	6	73.69	24	74.68	77.50	-18	16,672	-0.11%
2021/10/01	17	81.17	26	82.35	79.40	-9	16,586	-0.05%
2021/09/30	7	86.30	2.1	84.84	88.20	4.9	16,565	0.03%
2021/09/29	10.1	79.82	4	81.75	82.50	6.1	16,598	0.04%
2021/09/28	15	79.24	11	80.24	80.70	4	16,797	0.02%
2021/09/27	8.2	76.96	10	79.74	80.00	-1.8	17,362	-0.01%
2021/09/24	24.1	75.99	12	73.59	77.00	12.1	18,015	0.07%
2021/09/23	2	72.80	5.7	73.53	76.90	-3.7	17,834	-0.02%
2021/09/22	13	68.22	18	66.71	72.20	-5	17,619	-0.03%
2021/09/17	16	63.25	3	60.80	65.70	13	17,474	0.07%
2021/09/13	3	57.67	0	0.00	57.60	3	17,995	0.02%
2021/09/10	0	0.00	1	60.00	59.40	-1	18,278	-0.01%
2021/09/09	1	57.00	0	0.00	59.40	1	18,661	0.01%
2021/09/08	1	58.50	0	0.00	58.10	1	18,879	0.01%
2021/09/07	4.1	58.19	3	59.00	59.10	1.1	19,428	0.01%
2021/09/03	1	58.00	0	0.00	58.50	1	20,537	0.00%
2021/09/01	1	58.70	0	0.00	58.50	1	22,077	0.00%
2021/08/31	0	0.00	1	59.40	59.10	-1	22,326	0.00%
2021/08/30	2	60.30	2	59.00	58.80	0	22,832	0.00%
2021/08/27	0	0.00	17	56.55	56.50	-17	23,183	-0.07%
2021/08/26	1	55.10	0	0.00	56.40	1	23,269	0.00%
2021/08/25	20	57.80	0.1	59.00	57.60	19.9	23,488	0.08%
2021/08/24	2	51.90	12.1	53.43	54.50	-10.1	23,389	-0.04%
2021/08/23	0	0.00	1	48.30	49.55	-1	23,065	0.00%
2021/08/20	0	0.00	5	47.20	46.80	-5	22,978	-0.02%
2021/08/19	42	48.43	40	48.78	47.80	2	22,900	0.01%
2021/08/18	12	48.17	17	48.95	50.80	-5	22,755	-0.02%
2021/08/17	15	46.37	4	46.69	46.25	11	22,562	0.05%
2021/08/16	1	46.30	0	0.00	45.60	1	22,394	0.00%
2021/08/13	5	50.44	12	49.61	48.15	-7	22,051	-0.03%
2021/08/12	1	50.50	4	50.90	51.00	-3	21,986	-0.01%
2021/08/11	29.1	51.11	26	50.19	49.85	3.1	21,968	0.01%
2021/08/10	1	51.50	0	0.00	51.50	1	21,874	0.00%
2021/08/09	2.1	52.55	1	54.60	52.20	1.1	21,856	0.01%
2021/08/06	22.1	55.21	21	55.20	55.20	1.1	21,775	0.01%
2021/08/05	11	57.28	14	57.58	57.30	-3	21,713	-0.01%
2021/08/04	1	56.30	2	55.95	56.50	-1	21,521	0.00%
2021/08/03	22	55.90	22	55.69	55.60	0	21,570	0.00%
2021/08/02	34	55.37	36	55.82	56.00	-2	21,517	-0.01%
2021/07/30	38	56.02	32	56.84	58.20	6	21,336	0.03%
2021/07/29	1	58.90	1	58.80	58.50	0	21,197	0.00%
2021/07/28	17.1	58.40	32	57.45	58.40	-15	21,126	-0.07%
2021/07/27	46	63.49	41	60.65	61.30	5	21,034	0.02%
2021/07/26	23	64.76	22	64.40	63.80	1	20,819	0.00%
2021/07/23	6	60.73	15	60.67	63.50	-9	20,268	-0.04%
2021/07/22	17	59.02	24	58.57	57.90	-7	20,195	-0.03%
2021/07/21	38	58.82	34	58.75	57.70	4	20,085	0.02%
2021/07/20	51	60.26	44	59.24	58.60	7	19,787	0.04%
2021/07/19	29	63.43	17	62.12	62.40	12	19,534	0.06%
2021/07/16	19	63.98	8	62.86	61.90	11	19,444	0.06%
2021/07/15	41	61.98	39.2	62.27	62.00	1.8	18,986	0.01%
2021/07/14	33.2	57.99	38	59.19	59.50	-4.8	18,185	-0.03%
2021/07/13	35	56.58	26.2	54.48	57.00	8.8	17,799	0.05%
2021/07/12	1	51.80	0	0.00	52.50	1	17,289	0.01%
2021/07/09	28	51.22	37	51.22	50.50	-9	17,635	-0.05%
2021/07/08	6	50.14	11	49.85	48.85	-5	17,955	-0.03%
2021/07/07	14.2	50.53	28	50.71	49.05	-13.8	18,376	-0.08%
2021/07/06	56	53.32	50	52.04	52.00	6	18,404	0.03%
2021/07/05	6	53.58	18	53.53	53.60	-12	18,275	-0.07%
2021/07/02	50	54.39	26	53.05	53.00	24	18,035	0.13%
2021/07/01	36	53.58	33	54.44	55.00	3	17,381	0.02%
2021/06/30	4	47.00	6	49.26	50.00	-2	16,481	-0.01%
2021/06/28	18	48.13	18	49.39	50.40	0	16,180	0.00%
2021/06/25	6	50.60	6	49.71	49.65	0	15,939	0.00%
2021/06/24	24	51.60	21	51.08	50.60	3	15,743	0.02%
2021/06/23	6	50.98	3	50.80	51.50	3	15,534	0.02%
2021/06/22	0	0.00	2	53.10	52.00	-2	15,340	-0.01%
2021/06/21	21	50.68	6	51.15	50.30	15	15,136	0.10%
2021/06/18	13	51.70	33	52.69	52.20	-20	14,954	-0.13%
2021/06/17	5	52.80	9	53.59	53.50	-4	14,540	-0.03%
2021/06/16	43	54.53	29	54.44	53.10	14	14,287	0.10%
2021/06/15	31	51.51	36	50.92	54.70	-5	13,773	-0.04%
2021/06/11	43	49.52	130	49.72	50.50	-87	13,232	-0.66%	大賣/
2021/06/10	159	49.19	72	49.44	49.35	87	12,804	0.68%	大買/
2021/06/09	13	46.37	29	46.78	46.20	-16	11,856	-0.13%
2021/06/08	0	0.00	1	43.00	43.40	-1	11,202	-0.01%
2021/06/07	77	43.09	42	42.20	43.00	35	10,929	0.32%
2021/06/04	13	41.51	56	43.66	44.80	-43	10,341	-0.42%
2021/06/03	36	40.17	36	40.61	40.75	0	9,885	0.00%
2021/06/02	9	39.90	9	39.83	39.60	0	9,774	0.00%
2021/06/01	36	36.30	43	37.35	38.50	-7	9,457	-0.07%
2021/05/31	6	35.31	1	35.45	35.00	5	9,328	0.05%
2021/05/28	6	35.70	2	35.68	35.40	4	9,346	0.04%
2021/05/27	1	34.65	0	0.00	34.45	1	9,361	0.01%
2021/05/26	1	34.10	1	33.80	34.15	0	9,430	0.00%
2021/05/25	1	34.05	0	0.00	34.15	1	9,578	0.01%
2021/05/24	1	31.95	1	31.70	33.10	0	9,675	0.00%
2021/05/21	1	32.80	1	32.65	32.25	0	9,741	0.00%
2021/05/20	1	33.05	2	33.10	32.05	-1	9,865	-0.01%
2021/05/19	2	31.33	4	30.74	32.00	-2	9,867	-0.02%
2021/05/18	2	28.30	33	29.59	29.75	-31	9,866	-0.31%
2021/05/17	35	27.89	0	0.00	27.05	35	9,851	0.36%
2021/05/14	2	29.83	2	31.20	30.00	0	9,781	0.00%
2021/05/13	6	29.82	1	31.05	29.90	5	9,703	0.05%
2021/05/12	6	31.18	14	31.73	31.15	-8	9,636	-0.08%
2021/05/11	20	35.80	0	0.00	34.40	20	9,527	0.21%
2021/05/10	1	38.00	1	38.05	38.20	0	9,448	0.00%
2021/05/07	1	38.90	3	38.58	39.25	-2	9,455	-0.02%
2021/05/06	1	36.60	0	0.00	36.55	1	9,436	0.01%
2021/05/05	2	36.75	1	36.50	36.55	1	9,429	0.01%
2021/05/04	38	37.40	11	37.07	36.85	27	9,431	0.29%
2021/05/03	16	41.87	15	43.09	40.55	1	9,292	0.01%
2021/04/29	7	44.49	7	44.79	44.90	0	9,237	0.00%
2021/04/28	1	43.00	9	45.84	46.80	-8	9,191	-0.09%
2021/04/27	19	42.24	19	42.35	42.55	0	9,246	0.00%
2021/04/26	4	41.71	1	42.50	41.90	3	9,660	0.03%
2021/04/23	4	42.00	2	41.95	42.00	2	9,709	0.02%
2021/04/22	37	40.91	1	41.35	40.55	36	9,708	0.37%
2021/04/21	2	43.98	0	0.00	43.45	2	9,536	0.02%
2021/04/20	10	44.22	33	43.83	44.00	-23	9,436	-0.24%
2021/04/19	26	47.24	10	47.01	45.25	16	9,264	0.17%
2021/04/16	3	48.15	1	48.55	49.35	2	8,688	0.02%
2021/04/15	2	45.65	1	45.30	44.90	1	8,211	0.01%
2021/04/14	2	42.35	11	42.18	42.90	-9	7,660	-0.12%
2021/04/13	5	41.29	11	41.16	39.00	-6	7,316	-0.08%
2021/04/12	3	38.85	7	39.25	39.95	-4	6,883	-0.06%
2021/04/09	0	0.00	13	36.37	36.35	-13	6,770	-0.19%
2021/04/08	4	35.78	2	35.95	35.95	2	6,852	0.03%
2021/04/07	0	0.00	4.7	35.43	35.25	-4.7	6,755	-0.07%
2021/04/06	0	0.00	22	34.56	34.95	-22	6,727	-0.33%
2021/03/31	2	34.00	0	0.00	33.95	2	6,809	0.03%
2021/03/30	2	34.50	1	34.55	34.40	1	6,835	0.01%
2021/03/29	0	0.00	1	34.75	34.70	-1	6,872	-0.01%
2021/03/25	10	34.60	0	0.00	34.50	10	6,997	0.14%
2021/03/24	5	35.06	2	35.95	35.10	3	7,068	0.04%
2021/03/23	0	0.00	1	35.20	35.40	-1	7,046	-0.01%
2021/03/19	2	34.53	0	0.00	34.20	2	7,428	0.03%
2021/03/18	4	35.03	0	0.00	34.80	4	7,666	0.05%
2021/03/17	11	36.19	3	36.27	35.40	8	7,901	0.10%
2021/03/16	2	35.00	11	35.60	35.15	-9	7,702	-0.12%
2021/03/15	0	0.00	3	35.00	34.85	-3	7,713	-0.04%
2021/03/12	0	0.00	3	34.77	34.80	-3	7,743	-0.04%
2021/03/11	6	34.37	1	34.30	34.35	5	7,846	0.06%
2021/03/10	0	0.00	3	33.95	34.00	-3	7,931	-0.04%
2021/03/09	6	33.03	0	0.00	33.05	6	8,048	0.07%
2021/03/08	12	33.79	0	0.00	33.55	12	8,411	0.14%
2021/03/05	0	34.50	5	35.10	34.45	-5	8,794	-0.06%
2021/02/26	1	35.80	36	35.65	35.40	-35	9,362	-0.37%
2021/02/25	1	35.40	8	35.96	35.50	-7	9,728	-0.07%
2021/02/24	2	35.28	3	35.15	35.45	-1	9,758	-0.01%
2021/02/23	6	34.30	8	34.46	34.95	-2	9,674	-0.02%
2021/02/22	2	35.30	5	35.02	34.90	-3	9,605	-0.03%
2021/02/19	0	0.00	18	32.90	33.85	-18	9,463	-0.19%
2021/02/18	18	33.45	1	32.90	33.45	17	9,386	0.18%
2021/02/17	2	32.20	0	0.00	32.15	2	9,330	0.02%
2021/02/05	1	30.80	0	0.00	30.35	1	9,309	0.01%
2021/02/03	1	32.00	0	31.15	31.15	1	9,645	0.01%
2021/02/01	0	0.00	0.1	30.50	30.55	-0.1	9,563	0.00%
2021/01/29	1	32.30	1	32.65	31.85	0	9,492	0.00%
2021/01/27	0	0.00	1	33.70	33.70	-1	9,358	-0.01%
2021/01/26	0	0.00	3	33.30	33.05	-3	9,297	-0.03%
2021/01/25	3	32.82	0	0.00	32.65	3	9,200	0.03%
2021/01/22	15	32.15	3	32.27	32.45	12	9,131	0.13%
2021/01/21	5	33.69	6	34.18	33.25	-1	8,997	-0.01%
2021/01/20	29	34.88	37	36.18	33.30	-8	8,775	-0.09%
2021/01/19	24	36.31	9	36.52	36.95	15	8,249	0.18%
2021/01/18	5	33.42	0	0.00	33.60	5	7,742	0.06%
2021/01/15	8	32.48	9	32.94	34.20	-1	7,591	-0.01%
2021/01/14	5	32.50	2	32.90	32.50	3	7,401	0.04%
2021/01/13	0	0.00	7	32.82	32.50	-7	7,308	-0.10%
2021/01/12	2	32.00	0	0.00	32.00	2	7,224	0.03%
2021/01/11	0	0.00	7	33.36	33.35	-7	7,154	-0.10%
2021/01/08	0	0.00	4	32.53	32.40	-4	7,069	-0.06%
2021/01/06	6	34.13	9.5	34.48	33.20	-3.5	6,934	-0.05%
2021/01/05	2	33.40	1	32.95	33.05	1	6,555	0.02%
2021/01/04	4	33.38	2	33.53	33.55	2	6,475	0.03%
2020/12/31	1	32.85	6	32.94	33.35	-5	6,337	-0.08%
2020/12/30	6	31.88	0	0.00	31.80	6	6,122	0.10%
2020/12/29	0	0.00	6	32.27	32.10	-6	6,086	-0.10%
2020/12/28	0	0.00	2.7	31.96	32.10	-2.7	6,036	-0.04%
2020/12/25	2	32.85	5	32.75	32.00	-3	5,999	-0.05%
2020/12/24	0	0.00	4	31.95	31.85	-4	5,900	-0.07%
2020/12/23	2	30.55	4	31.40	31.25	-2	5,853	-0.03%
2020/12/22	5	31.00	0	0.00	30.55	5	5,826	0.09%
2020/12/21	5	31.80	0	0.00	32.15	5	5,804	0.09%
2020/12/17	4	31.93	3	32.55	32.30	1	5,643	0.02%
2020/12/16	12	32.99	10	33.55	32.90	2	5,570	0.04%
2020/12/15	39	34.71	30	33.52	32.75	9	5,444	0.17%
2020/12/14	11	33.35	21	34.68	34.85	-10	5,034	-0.20%
2020/12/11	0	0.00	34	32.07	31.70	-34	4,764	-0.71%
2020/12/10	2	30.20	1	30.15	30.40	1	4,431	0.02%
2020/12/09	3	30.60	1	30.90	31.00	2	4,376	0.05%
2020/12/08	2	30.65	1	30.55	30.60	1	4,338	0.02%
2020/12/07	11	31.12	3	30.85	30.90	8	4,287	0.19%
2020/12/04	9	30.68	2	30.50	30.45	7	4,150	0.17%
2020/12/03	1	30.45	0.1	31.05	30.40	0.9	4,056	0.02%
2020/12/02	14	31.39	22.3	31.42	31.25	-8.3	4,006	-0.21%
2020/12/01	21	30.89	8	31.33	31.95	13	3,632	0.36%
2020/11/30	15.1	30.27	19	30.26	30.05	-3.9	3,213	-0.12%
2020/11/27	9	28.56	7	28.69	29.00	2	3,069	0.07%
2020/11/26	7	28.36	3	27.90	27.60	4	2,891	0.14%
2020/11/25	8	26.65	3	27.10	27.10	5	2,697	0.19%
2020/11/24	30	28.37	33	28.03	27.30	-3	2,609	-0.11%
2020/11/23	0	0.00	32	27.15	27.15	-32	2,327	-1.37%
2020/11/20	0	0.00	3	24.75	24.70	-3	2,263	-0.13%
2020/11/19	0	0.00	15	24.27	24.25	-15	2,461	-0.61%
2020/11/18	0	0.00	22	23.96	23.85	-22	2,489	-0.88%
2020/11/16	11	23.89	0	0.00	23.90	11	2,520	0.44%
2020/11/13	3	23.50	0	0.00	23.65	3	2,525	0.12%
2020/11/12	70	25.03	37	24.53	24.15	33	2,505	1.32%
2020/11/11	1	22.35	1	23.30	23.60	0	2,300	0.00%
2020/10/28	0	0.00	3	22.95	22.55	-3	2,759	-0.11%
2020/10/27	3	22.60	0	0.00	22.55	3	2,767	0.11%
2020/10/26	0	0.00	2	22.90	22.55	-2	2,781	-0.07%
2020/10/22	0	0.00	0	22.65	22.65	0	2,815	0.00%
2020/10/21	2	22.45	0	0.00	22.85	2	2,821	0.07%
2020/10/13	0	0.00	5	21.55	21.85	-5	2,941	-0.17%
2020/10/12	0	0.00	5	22.10	21.90	-5	2,933	-0.17%
2020/10/07	5	22.80	0	0.00	22.70	5	2,952	0.17%
2020/09/22	3	23.00	0	0.00	23.05	3	3,512	0.09%
2020/09/16	20	23.75	0	0.00	23.65	20	3,694	0.54%
2020/09/11	3	23.80	0	0.00	23.60	3	3,752	0.08%
2020/09/09	1	23.90	0	0.00	24.40	1	3,826	0.03%
2020/09/07	3	25.23	3	25.33	24.30	0	3,832	0.00%
2020/09/04	4	23.70	3	24.35	24.15	1	3,763	0.03%
2020/09/02	6	25.00	0	0.00	24.75	6	3,778	0.16%
2020/09/01	0	0.00	0.7	24.65	24.75	-0.7	3,736	-0.02%
2020/08/27	1	24.85	12	25.79	25.25	-11	3,765	-0.29%
2020/08/26	0	0.00	2	25.05	25.30	-2	3,726	-0.05%
2020/08/25	0	0.00	2	24.95	24.20	-2	3,625	-0.06%
2020/08/18	0	0.00	6	24.20	24.15	-6	3,316	-0.18%
2020/08/17	7	24.83	38	24.85	24.50	-31	3,398	-0.91%
2020/08/13	20	23.90	2	24.00	23.90	18	3,316	0.54%
2020/08/12	2	24.45	0	0.00	24.40	2	3,301	0.06%
2020/08/11	0	0.00	1	23.60	23.75	-1	3,280	-0.03%
2020/08/06	6	24.80	7	24.90	24.50	-1	3,233	-0.03%
2020/08/04	1	23.30	0	0.00	23.10	1	2,934	0.03%
2020/08/03	0	0.00	1	22.80	23.30	-1	2,910	-0.03%
2020/07/28	0	0.00	1	22.00	21.70	-1	2,973	-0.03%
2020/07/23	0	0.00	2	23.00	22.85	-2	3,170	-0.06%
2020/07/21	2	22.10	2	22.20	22.00	0	3,109	0.00%
2020/07/17	0	0.00	2	21.90	21.65	-2	3,140	-0.06%
2020/07/15	2	22.05	1	22.05	21.90	1	3,158	0.03%
2020/07/09	5	24.19	1	23.65	23.55	4	3,130	0.13%
2020/07/07	1	23.60	0	0.00	23.50	1	3,043	0.03%
2020/07/06	0	0.00	5	24.10	23.90	-5	3,037	-0.16%
2020/07/03	3	23.70	0	0.00	23.75	3	3,093	0.10%
2020/07/02	1	23.75	1	23.70	23.60	0	3,076	0.00%
2020/07/01	8	24.85	5	25.00	24.20	3	3,015	0.10%
2020/06/30	1	23.15	5	23.05	23.55	-4	2,648	-0.15%
2020/06/22	5	22.25	0	0.00	22.10	5	2,454	0.20%
2020/06/18	1	22.30	5	22.75	22.70	-4	2,472	-0.16%
2020/06/08	5	22.50	0	0.00	22.10	5	2,381	0.21%
2020/05/29	0	0.00	3	20.85	21.05	-3	2,077	-0.14%
2020/04/30	0	0.00	10	21.20	21.25	-10	1,613	-0.62%
2020/04/29	10	20.65	0	0.00	21.30	10	1,596	0.63%
2020/04/28	0	0.00	3	21.00	21.00	-3	1,481	-0.20%
2020/04/27	6	18.60	1	19.10	19.10	5	1,392	0.36%
2020/04/15	1	18.45	0	0.00	18.15	1	1,235	0.08%
2020/04/08	0	0.00	1	17.20	17.75	-1	1,238	-0.08%
2020/04/07	1	15.85	1	16.05	16.15	0	1,148	0.00%
2020/03/31	2	15.40	2	15.10	15.15	0	1,471	0.00%
2020/03/30	1	14.75	1	15.25	15.20	0	1,615	0.00%
2020/03/26	1	15.15	0	0.00	15.25	1	1,615	0.06%
2020/03/24	0	0.00	1	14.45	14.45	-1	1,623	-0.06%
2020/03/16	0	15.70	0	0.00	15.70	0	1,591	0.00%
2020/01/31	1	21.85	0	0.00	21.80	1	1,741	0.06%
2020/01/06	2	24.00	0	0.00	23.90	2	1,729	0.12%
2019/12/26	2	25.00	3	25.30	24.90	-1	1,594	-0.06%
2019/12/25	0	0.00	4	25.83	25.90	-4	1,343	-0.30%
2019/12/19	3	24.50	0	0.00	24.35	3	1,459	0.21%
2019/12/18	0	0.00	5	24.34	24.20	-5	1,406	-0.36%
2019/12/10	0	0.00	2	23.90	23.90	-2	1,329	-0.15%
2019/12/09	2	23.35	3	23.75	23.75	-1	1,265	-0.08%
2019/12/06	0	0.00	5	23.15	22.95	-5	1,249	-0.40%
2019/11/15	3	22.75	3	22.80	23.15	0	1,226	0.00%
2019/11/14	2	22.70	2	23.05	22.70	0	1,228	0.00%
2019/11/06	3	23.00	0	0.00	23.00	3	1,212	0.25%
2019/11/01	0	0.00	3	22.95	22.95	-3	1,183	-0.25%
2019/10/31	6	22.68	0	0.00	22.50	6	1,189	0.50%
2019/10/30	2	22.88	0	0.00	22.80	2	1,195	0.17%
2019/10/29	5	22.95	0	0.00	22.95	5	1,205	0.41%
2019/10/24	0	0.00	5	22.95	22.95	-5	1,321	-0.38%
2019/10/22	5	23.10	0	0.00	23.10	5	1,384	0.36%
2019/10/02	5	23.92	0	0.00	23.95	5	1,677	0.30%
2019/09/27	2	24.00	0	0.00	24.00	2	1,898	0.11%
2019/09/25	0	0.00	4	24.70	24.95	-4	1,727	-0.23%
2019/09/18	4	24.05	0	0.00	24.10	4	1,756	0.23%
2019/09/16	0	0.00	2	24.85	24.75	-2	1,856	-0.11%
2019/09/10	2	23.95	0	0.00	23.45	2	1,864	0.11%
2019/09/03	0	0.00	2	24.85	24.70	-2	1,896	-0.11%
2019/08/26	0	0.00	1	23.20	23.40	-1	2,030	-0.05%
2019/08/12	1	24.00	1	23.90	23.95	0	2,034	0.00%
2019/08/06	2	22.95	2	23.35	23.90	0	2,061	0.00%
2019/08/05	2	24.00	0	0.00	23.55	2	2,057	0.10%
2019/07/30	2	25.00	0	0.00	24.95	2	2,088	0.10%
2019/07/24	1	26.35	0	0.00	26.30	1	2,003	0.05%
2019/07/23	1	26.70	3	26.62	26.40	-2	2,014	-0.10%
2019/07/22	1	25.55	1	25.85	26.05	0	1,975	0.00%
2019/07/17	1	25.90	0	0.00	25.65	1	2,016	0.05%
2019/07/16	5	25.30	5	25.55	25.35	0	1,967	0.00%
2019/07/12	0	0.00	5	25.25	25.20	-5	2,167	-0.23%
2019/07/11	0	0.00	5	24.90	24.90	-5	2,472	-0.20%
2019/07/10	10	25.00	0	0.00	24.90	10	2,766	0.36%
2019/07/09	2	25.00	0	0.00	24.95	2	2,854	0.07%
2019/07/04	0	0.00	2	26.70	26.00	-2	2,952	-0.07%
2019/06/24	2	25.50	2	25.75	25.85	0	3,133	0.00%
2019/06/05	0	0.00	1	24.70	23.70	-1	3,588	-0.03%
2019/05/31	4	23.81	3	23.62	23.35	1	3,732	0.03%
2019/05/21	5	22.60	0	0.00	23.35	5	3,721	0.13%
2019/05/16	0	0.00	8	23.68	23.45	-8	3,719	-0.22%
2019/05/15	1	23.95	0	0.00	23.90	1	3,719	0.03%
2019/05/14	2	23.75	0	0.00	23.80	2	3,742	0.05%
2019/05/09	2	25.00	0	0.00	24.40	2	3,717	0.05%
2019/05/06	2	26.00	0	0.00	25.60	2	3,726	0.05%
2019/04/30	2	26.00	2	26.80	26.80	0	3,693	0.00%
2019/04/26	2	27.00	0	0.00	27.05	2	3,615	0.06%
2019/04/24	1	29.00	1	28.45	28.15	0	3,554	0.00%
2019/04/23	8	28.15	10	28.29	28.50	-2	3,484	-0.06%
2019/04/18	7	29.16	2	28.85	28.70	5	3,320	0.15%
2019/04/17	50	29.98	55	30.17	29.80	-5	3,151	-0.16%
2019/04/16	16	28.67	12	29.12	30.35	4	2,832	0.14%
2019/04/12	20	27.50	0	0.00	27.10	20	2,452	0.82%
2019/04/08	1	26.90	0	0.00	26.95	1	2,296	0.04%
2019/04/03	0	0.00	9	27.77	27.45	-9	2,298	-0.39%
2019/04/02	8	28.08	2	26.20	28.15	6	2,284	0.26%
2019/03/26	0	26.20	0	0.00	26.25	0	2,347	0.00%
2019/03/22	20	26.10	10	26.15	26.35	10	2,307	0.43%
2019/03/21	1	27.00	1	26.60	26.50	0	2,259	0.00%
2019/03/19	13	25.42	3	25.83	25.60	10	2,058	0.49%
2019/03/18	0	0.00	3	24.10	24.30	-3	1,784	-0.17%
2019/03/14	0	21.65	0	0.00	21.65	0	1,738	0.00%
2019/03/13	0	21.60	0	0.00	21.65	0	1,761	0.00%
2019/03/12	0	21.80	0	0.00	21.85	0	1,782	0.00%
2019/03/11	0	22.00	0	0.00	22.10	0	1,842	0.00%
2019/03/08	0	0.00	2	21.40	21.80	-2	1,856	-0.11%
2019/03/07	4	21.75	3	21.60	21.70	1	1,844	0.05%
2019/03/06	3	22.27	2	23.30	22.60	1	1,804	0.06%
2019/02/26	5	21.50	15	21.33	21.05	-10	1,788	-0.56%
2019/02/25	5	21.60	7	21.61	21.60	-2	1,870	-0.11%
2019/02/20	4	21.35	2	21.50	21.25	2	1,873	0.11%
2019/02/19	10	21.31	0	0.00	21.40	10	1,868	0.54%
2019/01/28	0	0.00	2	21.15	21.00	-2	1,874	-0.11%
2019/01/25	2	20.00	0	0.00	20.10	2	1,824	0.11%
2018/12/22	10	21.90	0	0.00	21.85	10	1,665	0.60%
2018/12/21	0	0.00	10	21.58	21.50	-10	1,615	-0.62%
2018/12/20	5	22.30	5	21.70	21.50	0	1,549	0.00%
2018/12/19	0	0.00	4	22.15	22.30	-4	1,361	-0.29%
2018/12/17	0	0.00	15	20.40	20.40	-15	1,288	-1.16%
2018/12/12	15	20.80	0	0.00	20.50	15	1,277	1.17%
2018/12/11	0	0.00	2	20.20	20.20	-2	1,258	-0.16%
2018/12/06	2	19.40	2	19.55	19.25	0	1,221	0.00%
2018/12/05	2	20.78	0	0.00	20.50	2	1,207	0.17%
2018/12/04	0	0.00	5	21.66	21.20	-5	1,189	-0.42%
2018/12/03	3	20.83	0	0.00	20.65	3	1,112	0.27%
2018/11/29	2	20.00	0	0.00	19.85	2	1,100	0.18%
2018/11/23	2	19.80	0	0.00	19.80	2	987	0.20%
2018/11/22	0	0.00	3	20.47	20.30	-3	908	-0.33%
2018/11/21	3	19.02	0	0.00	19.05	3	808	0.37%
2018/11/05	0	0.00	2	16.45	16.50	-2	663	-0.30%
2018/10/29	0	0.00	2	15.50	15.45	-2	646	-0.31%
2018/10/18	0	0.00	1	16.15	16.30	-1	604	-0.17%
2018/10/16	8	16.15	0	0.00	16.15	8	591	1.35%
2018/10/11	0	0.00	6	16.30	16.25	-6	604	-0.99%
2018/09/27	0	0.00	2	20.75	20.80	-2	600	-0.33%
2018/09/20	2	20.00	0	0.00	20.05	2	618	0.32%
2018/09/05	5	23.50	0	0.00	23.50	5	715	0.70%
2018/09/03	2	23.00	0	0.00	22.75	2	722	0.28%
2018/08/27	0	0.00	6	23.48	23.45	-6	851	-0.70%
2018/08/23	0	0.00	4	23.66	23.60	-4	921	-0.43%
2018/08/20	1	22.20	0	0.00	22.85	1	901	0.11%
2018/08/16	0	0.00	1	22.15	22.10	-1	905	-0.11%
2018/08/13	2	25.00	0	0.00	24.00	2	882	0.23%
2018/08/09	0	0.00	0.1	25.25	25.25	-0.1	872	-0.02%
2018/08/06	4	25.80	0	0.00	25.50	4	882	0.45%
2018/08/03	2	25.65	0	0.00	25.70	2	891	0.22%
2018/06/28	2	26.60	0	0.00	26.55	2	1,109	0.18%
2018/06/27	0	0.00	2	27.95	27.60	-2	1,092	-0.18%
2018/06/19	4	26.75	0	0.00	26.40	4	1,111	0.36%
2018/06/15	2	27.50	0	0.00	27.35	2	1,101	0.18%
2018/06/14	0	0.00	2	27.95	27.95	-2	1,095	-0.18%
2018/06/04	2	28.35	0	0.00	28.80	2	1,097	0.18%
2018/05/23	0	0.00	2	25.75	25.70	-2	1,026	-0.19%
2018/05/21	0	0.00	2	25.40	25.30	-2	1,041	-0.19%
2018/05/16	2	25.00	0	0.00	25.00	2	1,094	0.18%
2018/05/02	0	0.00	1	26.20	26.15	-1	1,197	-0.08%
2018/04/20	2	27.10	6	27.00	27.10	-4	1,234	-0.32%
2018/04/13	6	29.73	1	30.15	29.55	5	1,702	0.29%
2018/04/12	3	30.60	8	30.14	30.15	-5	1,762	-0.28%
2018/04/11	5	29.68	5	30.30	29.60	0	1,718	0.00%
2018/04/10	5	29.96	3	30.20	29.40	2	1,756	0.11%
2018/04/09	0	0.00	2	28.75	29.90	-2	1,708	-0.12%
2018/03/29	0	0.00	2	27.90	27.65	-2	1,697	-0.12%
2018/03/28	3	28.57	3	28.27	28.00	0	1,692	0.00%
2018/03/27	2	26.80	0	0.00	26.95	2	1,647	0.12%
2018/03/21	3	28.05	0	0.00	27.90	3	1,642	0.18%
2018/03/14	1	28.35	0	0.00	28.60	1	1,682	0.06%
2018/03/13	5	29.48	6	29.35	29.30	-1	1,689	-0.06%
2018/03/08	6	27.83	0	0.00	27.80	6	1,709	0.35%
2018/02/26	3	28.05	0	0.00	27.70	3	1,757	0.17%
2018/02/23	3	28.00	0	0.00	27.95	3	1,799	0.17%
2018/02/21	0	0.00	1	27.50	27.95	-1	1,830	-0.05%
2018/02/06	2	28.50	0	0.00	27.90	2	1,895	0.11%
2018/01/31	0	0.00	1	31.25	31.40	-1	1,975	-0.05%
2018/01/22	0	0.00	1	31.80	31.70	-1	2,178	-0.05%
2018/01/12	1	32.05	0	0.00	32.45	1	2,337	0.04%
2018/01/11	2	33.55	0	0.00	32.45	2	2,342	0.09%
2018/01/08	1	32.55	0	0.00	32.95	1	1,963	0.05%
2018/01/04	3	31.05	0	0.00	32.00	3	1,923	0.16%