品安 (8088)-國票-九鼎券商分點個股進出

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

品安

(8088)

可現股當沖

股價
46.15
漲跌
▼0.15
漲幅
-0.32%
成交量
1,016張
產業
上櫃半導體類股
215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

品安 (8088)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/30	3	47.00	2	46.68	46.30	1	2,298	0.04%
2024/04/26	0	0.00	2	45.00	44.50	-2	2,200	-0.09%
2024/04/25	0	0.00	15	44.12	44.40	-15	2,198	-0.68%
2024/04/24	1	44.60	0	0.00	44.50	1	2,204	0.05%
2024/04/19	3	44.83	0	0.00	44.50	3	2,236	0.13%
2024/04/18	10	46.80	10	46.65	46.70	0	2,221	0.00%
2024/04/17	1	46.30	2	47.53	46.80	-1	2,218	-0.05%
2024/04/16	3	44.47	4	44.09	44.20	-1	2,136	-0.05%
2024/04/15	1	46.35	4	46.08	45.50	-3	2,144	-0.14%
2024/04/12	4	47.39	1	47.85	47.40	3	2,130	0.14%
2024/04/11	17	48.62	5	47.84	47.50	12	2,111	0.57%
2024/04/10	55	47.80	60	47.84	47.80	-5	2,056	-0.24%
2024/04/09	28	47.80	14	48.15	49.15	14	1,931	0.72%
2024/04/08	0	0.00	1	45.95	45.80	-1	1,697	-0.06%
2024/04/03	51	46.25	4	46.25	46.25	47	1,737	2.70%
2024/04/02	1	45.50	49	45.46	45.75	-48	1,703	-2.82%
2024/03/26	3	44.05	0	0.00	43.70	3	2,670	0.11%
2024/03/25	0	0.00	2	45.10	44.90	-2	2,658	-0.08%
2024/03/22	1	45.00	1	45.85	45.50	0	2,677	0.00%
2024/03/21	4	45.20	5	45.30	45.40	-1	2,650	-0.04%
2024/03/19	2	44.15	0	0.00	44.20	2	2,665	0.08%
2024/03/15	0	0.00	40	43.62	43.65	-40	2,784	-1.44%
2024/03/12	0	0.00	56	43.56	43.60	-56	3,097	-1.81%
2024/03/08	3	42.95	1	42.60	42.35	2	3,307	0.06%
2024/03/07	53	44.92	47	44.20	44.00	6	3,528	0.17%
2024/03/06	0	0.00	1	44.90	44.90	-1	3,535	-0.03%
2024/03/05	1	44.35	1	45.30	44.80	0	3,595	0.00%
2024/03/04	51	46.00	50	45.03	45.00	1	3,636	0.03%
2024/03/01	1	45.55	0	0.00	45.75	1	3,622	0.03%
2024/02/27	5	45.79	9	46.46	45.95	-4	3,604	-0.11%
2024/02/26	2	43.95	0	0.00	43.80	2	3,500	0.06%
2024/02/23	1	43.65	0	0.00	43.55	1	3,508	0.03%
2024/02/21	2	45.10	0	0.00	44.75	2	3,541	0.06%
2024/02/20	1	44.45	1	44.00	43.95	0	3,552	0.00%
2024/02/19	3	45.07	0	0.00	44.50	3	3,603	0.08%
2024/02/16	20	43.90	4	45.00	45.30	16	3,731	0.43%
2024/02/15	1	42.30	0	0.00	42.25	1	3,823	0.03%
2024/02/02	0	0.00	4	42.65	42.65	-4	3,885	-0.10%
2024/02/01	0	0.00	0.2	42.80	43.00	-0.2	3,909	-0.01%
2024/01/29	0	0.00	6	43.65	43.70	-6	4,060	-0.15%
2024/01/26	3	43.55	4	43.45	43.00	-1	4,182	-0.02%
2024/01/24	3	44.38	2	43.75	43.85	1	4,306	0.02%
2024/01/23	0.2	43.45	0	0.00	43.25	0.2	4,349	0.00%
2024/01/22	0	0.00	1	43.00	42.90	-1	4,493	-0.02%
2024/01/19	0	0.00	6	42.55	42.40	-6	4,529	-0.13%
2024/01/18	1	42.60	50	41.45	41.75	-49	4,569	-1.07%
2024/01/17	2	42.80	0	0.00	42.25	2	4,622	0.04%
2024/01/16	0	0.00	16	43.99	43.50	-16	4,642	-0.34%
2024/01/15	17	44.54	1	44.35	44.45	16	4,657	0.34%
2024/01/12	0	0.00	6	43.18	42.60	-6	4,662	-0.13%
2024/01/11	10	43.97	5	43.80	43.65	5	4,716	0.11%
2024/01/09	42	45.32	40	44.40	44.70	2	4,898	0.04%
2024/01/08	6	45.83	7	45.66	45.55	-1	4,912	-0.02%
2024/01/05	1	47.05	0	0.00	46.05	1	4,917	0.02%
2024/01/04	1	47.10	0	0.00	46.90	1	4,921	0.02%
2024/01/03	2	46.10	0	0.00	46.15	2	4,923	0.04%
2024/01/02	0	0.00	1	46.80	46.95	-1	4,986	-0.02%
2023/12/29	2	47.03	3	46.97	46.90	-1	5,051	-0.02%
2023/12/28	58	46.92	52	46.95	46.90	6	5,091	0.12%
2023/12/27	6	47.37	4	47.53	47.40	2	5,269	0.04%
2023/12/26	6	45.10	16	45.21	45.85	-10	5,218	-0.19%
2023/12/25	28	47.79	16	47.29	45.00	12	5,247	0.23%
2023/12/22	8	46.39	18	47.21	47.95	-10	4,780	-0.21%
2023/12/21	3	43.33	0	0.00	43.60	3	4,644	0.06%
2023/12/14	1	43.90	0	0.00	43.20	1	4,943	0.02%
2023/12/13	0	0.00	2	43.45	43.60	-2	4,973	-0.04%
2023/12/12	2	44.15	2	43.65	43.85	0	5,030	0.00%
2023/12/11	4	45.15	4	45.18	45.10	0	5,023	0.00%
2023/12/08	4	44.55	4	45.01	44.40	0	4,939	0.00%
2023/12/07	47	44.81	47	43.54	43.95	0	4,845	0.00%
2023/12/06	6	44.65	8	43.96	45.50	-2	4,749	-0.04%
2023/12/05	0	0.00	1	43.55	43.50	-1	4,697	-0.02%
2023/12/04	10	43.26	5	43.46	43.95	5	4,644	0.11%
2023/12/01	1	40.60	3	40.65	40.75	-2	4,427	-0.05%
2023/11/30	50	41.10	50	41.15	41.10	0	4,445	0.00%
2023/11/29	0	0.00	2	40.55	40.85	-2	4,428	-0.05%
2023/11/28	6	39.90	4	39.68	39.80	2	4,580	0.04%
2023/11/27	3	39.05	3	39.30	39.05	0	4,808	0.00%
2023/11/24	0	0.00	1	39.70	39.75	-1	4,808	-0.02%
2023/11/20	1	40.25	0	0.00	40.10	1	4,691	0.02%
2023/11/17	0	0.00	2	39.70	39.80	-2	4,665	-0.04%
2023/11/16	2	39.75	0	0.00	39.80	2	4,636	0.04%
2023/11/15	5	41.34	14	40.98	40.95	-9	4,576	-0.20%
2023/11/14	13	40.43	7	39.93	40.60	6	4,430	0.14%
2023/11/13	3	39.65	0	0.00	39.40	3	4,264	0.07%
2023/11/10	0	0.00	1	39.25	38.65	-1	4,225	-0.02%
2023/11/09	0	0.00	2	38.90	38.90	-2	4,210	-0.05%
2023/11/08	3	39.32	0	0.00	38.95	3	4,188	0.07%
2023/11/07	2	39.25	0	0.00	39.20	2	4,134	0.05%
2023/11/06	50	39.20	0	0.00	38.90	50	4,122	1.21%
2023/11/03	2	38.65	5	39.14	39.25	-3	4,063	-0.07%
2023/11/02	5	38.59	8	39.09	38.85	-3	3,944	-0.08%
2023/10/31	7	39.16	2	39.10	37.65	5	3,809	0.13%
2023/10/30	9	38.53	10.2	38.62	38.85	-1.2	3,739	-0.03%
2023/10/26	0	0.00	3	37.30	37.30	-3	3,577	-0.08%
2023/10/25	3	39.05	0	0.00	38.25	3	3,564	0.08%
2023/10/24	0	0.00	0.1	38.35	38.75	-0.1	3,537	0.00%
2023/10/20	0	0.00	1	38.10	38.00	-1	3,501	-0.03%
2023/10/19	15	37.67	12	38.47	38.60	3	3,503	0.09%
2023/10/18	50	38.65	0	0.00	37.20	50	3,448	1.45%
2023/10/17	12	38.77	3	39.18	38.55	9	3,394	0.27%
2023/10/12	0	0.00	5	39.70	39.80	-5	3,264	-0.15%
2023/10/11	52	40.84	2	40.53	39.90	50	3,259	1.53%
2023/10/06	5	41.35	10	41.33	41.40	-5	3,218	-0.16%
2023/10/05	6	40.63	9	41.17	40.55	-3	3,154	-0.10%
2023/10/04	29	39.88	28.2	40.52	40.75	0.8	3,079	0.03%
2023/10/03	14	40.73	14.1	40.51	39.85	0	2,979	0.00%
2023/10/02	2	38.95	3	38.18	39.45	-1	2,764	-0.04%
2023/09/28	7.2	37.98	5	37.93	37.35	2.2	2,701	0.08%
2023/09/27	2	38.95	0	39.10	39.30	2	2,625	0.08%
2023/09/26	4	38.79	0	0.00	38.65	4	2,589	0.15%
2023/09/25	0.1	39.00	20	38.86	38.50	-20	2,581	-0.77%
2023/09/22	0	0.00	0	37.90	37.55	0	2,499	0.00%
2023/09/21	0	37.05	50	37.35	37.40	-50	2,590	-1.93%
2023/09/20	33	38.84	20.1	39.11	36.95	13	2,583	0.50%
2023/09/19	0	0.00	0.1	37.40	37.70	-0.1	2,352	0.00%
2023/09/18	2	37.80	3.2	37.63	37.35	-1.2	2,352	-0.05%
2023/09/15	4.3	37.78	5	37.79	37.80	-0.8	2,300	-0.03%
2023/09/14	3	36.75	1.1	36.09	36.70	1.9	2,243	0.09%
2023/09/12	0.1	35.20	0	0.00	35.40	0.1	2,343	0.00%
2023/09/11	50	35.85	50	35.25	35.15	0	2,425	0.00%
2023/09/08	0	0.00	1	36.85	36.85	-1	2,477	-0.04%
2023/09/07	4	37.41	13	36.85	37.05	-9	2,510	-0.36%
2023/09/06	0	0.00	1.1	37.14	37.00	-1.1	2,481	-0.04%
2023/09/05	4	37.00	2	36.98	37.00	2	2,489	0.08%
2023/09/04	3	36.75	0	0.00	36.35	3	2,495	0.12%
2023/09/01	43	37.53	68	37.62	37.55	-25	2,474	-1.01%
2023/08/31	23	36.87	24	36.67	37.20	-1	2,380	-0.04%
2023/08/30	1	33.65	2	33.68	34.45	-1	2,187	-0.05%
2023/08/24	2	33.00	0	33.05	33.00	2	2,884	0.07%
2023/08/23	0	0.00	0	32.95	32.95	0	2,910	0.00%
2023/08/21	1	33.00	0	0.00	32.80	1	2,946	0.03%
2023/08/17	1	33.55	1	33.75	33.75	0	2,949	0.00%
2023/08/16	0	0.00	2	33.05	33.25	-2	2,960	-0.07%
2023/08/15	1	32.70	20	32.55	32.50	-19	2,995	-0.63%
2023/08/10	1	31.50	0	0.00	31.25	1	3,194	0.03%
2023/08/09	0	0.00	1	32.80	32.45	-1	3,203	-0.03%
2023/08/07	0	0.00	2	32.50	32.60	-2	3,285	-0.06%
2023/08/02	2	32.05	0	0.00	32.10	2	3,318	0.06%
2023/08/01	2	32.03	2	32.63	32.80	0	3,325	0.00%
2023/07/28	2	33.40	3	33.08	32.75	-1	3,319	-0.03%
2023/07/27	1	31.95	3	32.15	32.40	-2	3,312	-0.06%
2023/07/26	1	30.75	1	30.65	30.60	0	3,328	0.00%
2023/07/25	2	31.03	0	0.00	31.10	2	3,416	0.06%
2023/07/20	1	32.70	0	0.00	32.95	1	3,477	0.03%
2023/07/19	2	33.45	0	0.00	33.10	2	3,543	0.06%
2023/07/17	1	35.50	2	35.10	35.30	-1	3,579	-0.03%
2023/07/14	50	34.30	50	34.70	34.60	0	3,594	0.00%
2023/07/13	5	34.24	0	0.00	34.00	5	3,596	0.14%
2023/07/12	1	36.05	0	0.00	36.25	1	3,655	0.03%
2023/07/10	0	0.00	4	36.15	36.15	-4	3,804	-0.11%
2023/07/07	5	36.45	0	0.00	36.45	5	4,155	0.12%
2023/07/05	57	38.16	53	37.66	37.65	4	4,377	0.09%
2023/07/04	4	38.26	32	38.06	38.30	-28	4,377	-0.64%
2023/07/03	5	37.50	13	37.43	37.60	-8	4,377	-0.18%
2023/06/30	8	36.81	1	36.80	37.15	7	4,491	0.16%
2023/06/29	58	37.04	61	37.22	37.25	-3	4,892	-0.06%
2023/06/28	0	0.00	2	36.43	36.25	-2	4,809	-0.04%
2023/06/27	2	35.68	0	0.00	35.00	2	4,842	0.04%
2023/06/26	2	36.00	0	0.00	36.10	2	4,999	0.04%
2023/06/21	0	0.00	4	36.86	36.85	-4	5,128	-0.08%
2023/06/20	2	36.38	0	0.00	36.50	2	5,147	0.04%
2023/06/19	60	37.23	44	36.75	36.65	16	5,117	0.31%
2023/06/16	75.1	37.50	82	38.17	37.45	-7	5,078	-0.14%
2023/06/15	65	36.85	61	36.96	37.00	4	4,935	0.08%
2023/06/14	16	36.75	19	37.07	37.25	-3	4,851	-0.06%
2023/06/13	76	35.83	62	36.20	36.25	14	4,776	0.29%
2023/06/12	51	35.16	50	35.07	35.15	1	4,671	0.02%
2023/06/09	1	35.20	13	35.56	35.50	-12	4,651	-0.26%
2023/06/08	3	35.10	1	35.75	35.20	2	4,666	0.04%
2023/06/07	19	35.30	11	35.61	35.25	8	4,628	0.17%
2023/06/06	47	35.12	43	34.64	34.85	4	4,623	0.09%
2023/06/05	18	36.50	4	36.74	36.25	14	4,534	0.31%
2023/06/02	1	36.50	19	36.83	36.50	-18	4,507	-0.40%
2023/06/01	77.1	36.55	6	36.36	36.60	71.1	4,411	1.61%
2023/05/31	54	36.60	88.3	37.15	37.50	-34.3	4,208	-0.82%
2023/05/30	1	34.05	2	34.00	34.10	-1	3,965	-0.03%
2023/05/29	0	0.00	9	33.13	33.60	-9	3,931	-0.23%
2023/05/26	5	32.39	0	0.00	32.20	5	3,955	0.13%
2023/05/25	63	33.23	60	32.75	32.75	3	3,937	0.08%
2023/05/24	2	33.05	0	0.00	33.35	2	3,909	0.05%
2023/05/22	6	33.60	10	33.52	33.60	-4	3,892	-0.10%
2023/05/19	70	33.67	23	33.57	33.20	47	3,870	1.21%
2023/05/18	9	33.58	1	33.75	33.55	8	3,825	0.21%
2023/05/17	10	33.70	8	33.18	33.70	2	3,759	0.05%
2023/05/16	8	32.19	8	31.93	32.05	0	3,697	0.00%
2023/05/15	0	0.00	26	30.76	30.80	-26	3,630	-0.72%
2023/05/12	0	0.00	59	30.49	31.60	-59	3,613	-1.63%
2023/05/11	4	31.65	0	0.00	30.40	4	3,575	0.11%
2023/05/09	1	32.20	0	0.00	32.55	1	3,515	0.03%
2023/05/05	0	0.00	1	32.75	32.60	-1	3,470	-0.03%
2023/05/03	50	33.05	23	33.10	33.00	27	3,460	0.78%
2023/05/02	42	33.36	45	33.41	33.50	-3	3,433	-0.09%
2023/04/28	20	34.14	15	34.10	34.10	5	3,391	0.15%
2023/04/27	40	32.95	42	32.52	32.45	-2	3,290	-0.06%
2023/04/26	40	32.05	40	32.24	32.10	0	3,249	0.00%
2023/04/25	34	32.99	0	0.00	32.55	34	3,231	1.05%
2023/04/24	4	34.09	12	33.80	34.15	-8	3,180	-0.25%
2023/04/21	6	31.98	7	32.46	32.25	-1	3,114	-0.03%
2023/04/20	5	32.93	1	32.75	32.90	4	3,084	0.13%
2023/04/19	6	33.75	1	34.10	33.70	5	3,037	0.17%
2023/04/18	8	34.29	1	34.25	34.00	7	2,983	0.23%
2023/04/17	57	34.05	13	34.80	34.75	44	2,940	1.50%
2023/04/14	2	33.85	1	33.80	34.00	1	2,853	0.04%
2023/04/13	19	34.02	13	34.14	33.80	6	2,810	0.21%
2023/04/12	28	34.59	12	34.68	34.90	16	2,666	0.60%
2023/04/11	15	32.50	21	32.72	33.90	-6	2,291	-0.26%
2023/04/10	0	0.00	6	30.79	30.85	-6	2,042	-0.29%
2023/04/07	13	30.88	4	30.69	30.60	9	2,001	0.45%
2023/04/06	6	30.31	42	30.25	30.55	-36	1,954	-1.84%
2023/03/31	8	31.49	2	31.25	31.25	6	1,893	0.32%
2023/03/30	8	32.06	78	31.95	31.45	-70	1,736	-4.03%
2023/03/29	22	30.38	3	30.57	30.35	19	1,304	1.46%
2023/03/28	50	31.50	50	30.95	31.30	0	1,269	0.00%
2023/03/27	12	32.23	21	31.75	32.40	-9	1,205	-0.75%
2023/03/24	33	30.24	19	30.72	31.05	14	1,020	1.37%
2023/03/23	0	0.00	2	29.10	28.90	-2	875	-0.23%
2023/03/16	3	27.90	0	0.00	27.90	3	819	0.37%
2023/03/13	0	26.90	0	0.00	27.45	0	797	0.00%
2023/03/10	0	0.00	8	28.20	28.45	-8	745	-1.07%
2023/03/08	1	29.15	0	0.00	28.80	1	708	0.14%
2023/03/07	29	28.05	29	28.82	28.90	0	682	0.00%
2023/03/03	43	27.63	2	28.58	28.65	41	627	6.53%
2023/03/02	42	28.22	1	27.85	28.10	41	577	7.10%
2023/03/01	3	27.30	0	0.00	27.75	3	511	0.59%
2023/02/24	1	27.25	4	27.36	27.40	-3	484	-0.62%
2023/02/23	1	25.70	2	25.55	25.60	-1	424	-0.24%
2023/02/15	0	0.00	3	25.35	25.40	-3	527	-0.57%
2023/02/03	2	24.85	5	25.00	25.00	-3	520	-0.58%
2023/01/31	1	24.60	0	0.00	24.70	1	487	0.21%
2023/01/30	0	0.00	1	24.70	24.75	-1	485	-0.21%
2023/01/11	3	23.45	0	0.00	23.25	3	437	0.69%
2022/12/21	0	0.00	5	23.85	23.60	-5	397	-1.26%
2022/12/15	5	25.10	3	24.97	24.80	2	386	0.52%
2022/12/14	0	0.00	1	24.50	24.50	-1	370	-0.27%
2022/11/25	5	23.23	0	0.00	23.20	5	396	1.26%
2022/11/24	1	23.20	0	0.00	23.40	1	395	0.25%
2022/11/23	5	23.41	0	0.00	23.40	5	391	1.28%
2022/11/22	1	23.40	0	0.00	23.40	1	389	0.26%
2022/11/18	3	24.27	1	24.05	23.95	2	385	0.52%
2022/11/17	8	24.59	2	24.60	24.50	6	374	1.60%
2022/11/16	0	0.00	7	24.31	24.50	-7	314	-2.23%
2022/11/15	6	22.90	0	0.00	23.10	6	262	2.28%
2022/11/07	0	0.00	1	21.75	21.70	-1	199	-0.50%
2022/11/03	1	21.25	0	0.00	21.30	1	198	0.50%
2022/10/13	3	19.65	0	0.00	19.50	3	191	1.57%
2022/10/04	1	21.60	1	21.80	21.40	0	186	0.00%
2022/09/26	0	0.00	2	21.25	20.60	-2	177	-1.13%
2022/09/14	4	22.83	4	23.15	23.75	0	136	0.00%
2022/09/13	2	22.75	0	0.00	22.75	2	94	2.12%
2022/09/08	0	0.00	5	20.55	20.55	-5	87	-5.70%
2022/08/12	2	19.90	0	0.00	20.15	2	74	2.69%
2022/08/05	0	0.00	1	19.40	19.20	-1	77	-1.30%
2022/08/02	1	18.80	0	0.00	18.70	1	72	1.37%
2022/07/04	0	0.00	2	18.15	18.15	-2	79	-2.53%
2022/06/22	1	19.85	0	0.00	19.85	1	92	1.08%
2022/06/21	2	20.20	0	0.00	20.30	2	91	2.18%
2022/05/06	2	21.65	2	21.40	21.45	0	141	0.00%
2022/04/06	0	0.00	2	23.85	23.80	-2	190	-1.05%
2022/04/01	1	23.70	1	23.90	23.85	0	193	0.00%
2022/03/25	1	22.80	0	0.00	22.90	1	222	0.45%
2022/03/10	2	22.85	0	0.00	22.70	2	255	0.78%
2022/03/02	0	0.00	3	23.50	23.50	-3	306	-0.98%
2022/02/23	0	0.00	1	24.05	24.00	-1	478	-0.21%
2022/02/18	0	0.00	1	24.55	24.80	-1	483	-0.21%
2022/02/17	5	24.48	2	25.30	24.30	3	488	0.61%
2022/02/16	0	0.00	2	23.70	23.80	-2	470	-0.43%
2022/01/03	1	24.50	0	0.00	24.55	1	498	0.20%
2021/12/27	0	0.00	4	24.60	24.80	-4	481	-0.83%
2021/12/23	0	0.00	3	24.48	24.50	-3	475	-0.63%
2021/12/22	1	24.90	3	24.62	24.50	-2	473	-0.42%
2021/12/21	1	23.70	1	23.90	23.85	0	457	0.00%
2021/12/13	0	0.00	7	24.27	24.20	-7	448	-1.56%
2021/12/06	0	0.00	2	24.50	24.20	-2	434	-0.46%
2021/12/03	1	24.70	0	0.00	24.45	1	434	0.23%
2021/12/02	2	24.80	2	25.35	24.35	0	434	0.00%
2021/11/30	2	24.15	0	0.00	23.80	2	413	0.48%
2021/11/29	0	0.00	2	23.25	23.40	-2	411	-0.49%
2021/11/26	2	23.70	0	0.00	23.75	2	408	0.49%
2021/11/25	1	24.35	0	0.00	24.30	1	402	0.25%
2021/11/24	0	0.00	12	25.05	25.05	-12	390	-3.08%
2021/11/23	7	25.99	3	26.02	26.00	4	370	1.08%
2021/11/22	0	0.00	1	25.05	25.05	-1	268	-0.37%
2021/11/16	1	23.50	2	23.40	23.40	-1	237	-0.42%
2021/11/15	1	22.65	0	0.00	22.65	1	227	0.44%
2021/11/12	0	0.00	11	22.17	22.15	-11	225	-4.88%
2021/11/11	0	0.00	4	22.10	22.05	-4	230	-1.74%
2021/10/29	2	21.70	0	0.00	21.65	2	348	0.57%
2021/10/28	12	21.62	2	21.70	21.80	10	357	2.80%
2021/10/27	1	21.20	1	20.90	21.40	0	356	0.00%
2021/10/26	1	20.30	0	0.00	20.30	1	359	0.28%
2021/10/22	1	20.25	0	0.00	20.30	1	370	0.27%
2021/10/21	1	20.45	0	0.00	20.30	1	386	0.26%
2021/10/15	0	0.00	1	20.30	20.35	-1	451	-0.22%
2021/10/14	5	19.76	0	0.00	19.80	5	462	1.08%
2021/10/13	5	19.90	0	0.00	19.80	5	472	1.06%
2021/10/08	0	0.00	1	20.90	20.65	-1	489	-0.20%
2021/10/07	1	20.60	0	0.00	20.60	1	502	0.20%
2021/10/06	10	19.95	0	0.00	19.95	10	531	1.88%
2021/10/01	1	21.50	0	0.00	21.15	1	549	0.18%
2021/09/24	1	22.60	0	0.00	22.55	1	878	0.11%
2021/09/15	1	22.30	0	0.00	22.45	1	1,160	0.09%
2021/09/08	1	22.50	0	0.00	22.55	1	1,193	0.08%
2021/08/31	2	23.30	1	23.35	23.35	1	1,216	0.08%
2021/08/30	0	0.00	1	23.25	23.25	-1	1,219	-0.08%
2021/08/27	1	23.35	1	23.30	23.30	0	1,225	0.00%
2021/08/26	2	23.85	0	0.00	23.35	2	1,233	0.16%
2021/08/25	1	23.65	1	23.70	23.60	0	1,246	0.00%
2021/08/24	1	22.90	1	23.05	22.95	0	1,260	0.00%
2021/08/20	10	22.30	0	0.00	22.80	10	1,282	0.78%
2021/08/19	1	22.80	0	0.00	22.60	1	1,285	0.08%
2021/08/17	0	0.00	1	23.00	22.80	-1	1,322	-0.08%
2021/08/16	0	0.00	5	24.35	24.35	-5	1,336	-0.37%
2021/08/12	1	26.80	0	0.00	26.35	1	1,313	0.08%
2021/08/09	0	0.00	1	28.85	28.65	-1	1,354	-0.07%
2021/08/05	1	29.70	0	0.00	29.75	1	1,386	0.07%
2021/07/30	1	27.55	0	0.00	27.55	1	1,515	0.07%
2021/07/27	2	29.30	0	0.00	28.60	2	1,687	0.12%
2021/07/22	4	28.83	4	29.19	29.25	0	2,021	0.00%
2021/07/13	1	28.90	0	0.00	28.90	1	3,094	0.03%
2021/07/12	1	28.70	0	0.00	28.60	1	3,072	0.03%
2021/07/07	0	0.00	15	30.15	29.10	-15	3,172	-0.47%
2021/07/06	0	0.00	2	29.95	29.55	-2	3,205	-0.06%
2021/07/05	16	30.84	22	31.57	30.75	-6	3,205	-0.19%
2021/07/02	21	30.54	7	29.99	30.35	14	3,113	0.45%
2021/06/30	0	0.00	3	28.60	28.60	-3	3,059	-0.10%
2021/06/29	9	29.20	7	29.09	28.70	2	3,127	0.06%
2021/06/28	20	28.53	22	28.89	29.30	-2	3,090	-0.06%
2021/06/25	16	28.07	7	28.11	28.75	9	2,977	0.30%
2021/06/21	1	25.65	0	0.00	25.70	1	2,893	0.03%
2021/06/16	2	27.23	1	27.40	26.80	1	2,953	0.03%
2021/06/15	2	27.50	2	27.35	27.30	0	2,976	0.00%
2021/06/11	0	0.00	2	26.93	26.70	-2	2,974	-0.07%
2021/06/10	1	26.65	0	0.00	26.65	1	2,979	0.03%
2021/06/09	1	26.20	0	0.00	26.35	1	2,982	0.03%
2021/06/01	0	0.00	1	27.35	27.20	-1	3,157	-0.03%
2021/05/28	2	26.65	1	26.50	26.50	1	3,163	0.03%
2021/05/26	0	0.00	1	26.10	25.55	-1	3,190	-0.03%
2021/05/25	3	26.20	2	26.50	25.90	1	3,204	0.03%
2021/05/21	3	24.30	0	0.00	24.60	3	3,278	0.09%
2021/05/18	2	23.85	2	24.00	24.20	0	3,384	0.00%
2021/05/14	0	0.00	1	24.90	24.40	-1	3,407	-0.03%
2021/05/13	1	23.85	6	24.52	24.50	-5	3,390	-0.15%
2021/05/12	2	23.53	0	0.00	23.70	2	3,362	0.06%
2021/05/11	3	27.00	2	26.90	26.05	1	3,303	0.03%
2021/05/07	7	29.65	1	29.45	29.50	6	3,243	0.18%
2021/05/06	1	28.70	0	0.00	28.00	1	3,198	0.03%
2021/05/04	6	30.33	18	29.72	29.05	-12	3,133	-0.38%
2021/05/03	2	33.25	4	33.78	32.05	-2	3,037	-0.07%
2021/04/29	14	34.62	7	34.99	35.60	7	2,929	0.24%
2021/04/28	3	37.25	29	37.23	36.15	-26	2,814	-0.92%
2021/04/27	60	38.24	49	38.07	36.70	11	2,724	0.40%
2021/04/26	29	37.09	38	37.19	37.50	-9	2,428	-0.37%
2021/04/23	70	33.44	91.1	32.93	34.10	-21.1	2,190	-0.96%
2021/04/22	1	31.00	20	33.04	31.00	-19	1,879	-1.01%
2021/04/21	35.1	31.57	16	31.60	32.00	19.1	1,776	1.08%
2021/04/20	1	30.20	0	0.00	30.20	1	1,716	0.06%
2021/04/19	2	29.83	0	0.00	29.75	2	1,787	0.11%
2021/04/15	1	29.50	0	0.00	29.65	1	2,196	0.05%
2021/04/14	1	30.20	0	0.00	29.65	1	2,202	0.05%
2021/04/13	2	31.48	0	0.00	30.30	2	2,196	0.09%
2021/04/12	1	30.40	0	0.00	31.40	1	2,119	0.05%
2021/04/09	2	30.75	2	30.70	31.25	0	2,102	0.00%
2021/04/08	39	30.90	3	30.92	31.05	36	2,093	1.72%
2021/04/07	0	0.00	1	31.25	31.05	-1	2,136	-0.05%
2021/04/06	4	31.80	11	31.75	31.60	-7	2,161	-0.32%
2021/04/01	11	30.92	1	31.20	30.80	10	2,165	0.46%
2021/03/24	0	0.00	2	30.00	29.95	-2	2,293	-0.09%
2021/03/22	1	30.50	0	0.00	30.55	1	2,295	0.04%
2021/03/19	1	30.10	0	0.00	30.10	1	2,279	0.04%
2021/03/12	1	30.45	0	0.00	30.35	1	2,460	0.04%
2021/03/11	3	30.38	0	0.00	30.50	3	2,545	0.12%
2021/03/08	7	31.95	6	32.08	30.90	1	3,035	0.03%
2021/03/04	3	31.95	3	31.85	31.75	0	3,095	0.00%
2021/02/24	5	32.28	6	32.58	31.45	-1	3,056	-0.03%
2021/02/23	37	32.30	46	32.00	32.20	-9	3,002	-0.30%
2021/02/22	0	0.00	13	31.33	31.30	-13	2,963	-0.44%
2021/02/19	5	31.31	3	31.67	31.25	2	3,010	0.07%
2021/02/17	0	0.00	1	30.80	30.60	-1	2,957	-0.03%
2021/02/05	2	28.70	0	0.00	29.45	2	2,904	0.07%
2021/02/03	1	28.55	0	0.00	28.55	1	2,887	0.03%
2021/01/28	10	28.74	0	0.00	28.75	10	2,881	0.35%
2021/01/21	0	0.00	2	29.25	28.50	-2	2,841	-0.07%
2021/01/18	1	30.15	0	0.00	30.15	1	2,785	0.04%
2021/01/15	0	0.00	10	30.50	29.90	-10	2,750	-0.36%
2021/01/13	2	30.65	0	0.00	30.35	2	2,708	0.07%
2021/01/12	1	30.50	31	31.53	30.50	-30	2,683	-1.12%
2021/01/11	137	32.91	114	32.74	32.80	23	2,600	0.88%	大買/大賣/
2021/01/08	3	30.80	6.1	30.40	31.05	-3.1	2,231	-0.14%
2021/01/07	1	30.00	1	30.00	29.55	0	2,216	0.00%
2021/01/06	1	29.05	0	0.00	29.05	1	2,202	0.05%
2021/01/05	3	30.15	0	0.00	29.85	3	2,182	0.14%
2021/01/04	0	0.00	1	29.80	29.80	-1	2,173	-0.05%
2020/12/31	0	0.00	1	30.55	30.40	-1	2,139	-0.05%
2020/12/30	6	31.33	5	31.31	30.70	1	2,119	0.05%
2020/12/29	3	30.80	34	30.57	30.60	-31	2,053	-1.51%
2020/12/28	17	30.95	8	31.08	30.60	9	2,003	0.45%
2020/12/25	0	0.00	2	30.30	30.00	-2	1,906	-0.10%
2020/12/24	1	30.30	1	30.30	30.30	0	1,884	0.00%
2020/12/23	53	30.55	5	30.30	30.70	48	1,859	2.58%
2020/12/18	0	0.00	1	28.90	28.95	-1	1,694	-0.06%
2020/12/17	3	29.45	3	29.67	29.00	0	1,689	0.00%
2020/12/15	0	0.00	10	29.00	28.80	-10	1,666	-0.60%
2020/12/14	0	0.00	1	30.60	30.15	-1	1,634	-0.06%
2020/12/11	14	30.89	8.4	30.69	30.80	5.6	1,613	0.35%
2020/12/10	15	30.08	13	30.04	30.50	2	1,483	0.13%
2020/12/09	17	29.81	5	29.60	29.70	12	1,437	0.83%
2020/12/08	3	29.35	1	29.30	29.35	2	1,418	0.14%
2020/12/07	10	30.91	7	30.66	29.95	3	1,379	0.22%
2020/12/04	23	30.97	14	30.83	30.95	9	1,284	0.70%
2020/12/03	5	30.35	29	30.84	30.80	-24	1,192	-2.01%
2020/12/02	30	30.45	22	30.47	30.00	8	1,011	0.79%
2020/12/01	30	27.72	29	27.73	28.75	1	679	0.15%
2020/11/30	1	26.25	0	0.00	26.15	1	573	0.17%
2020/11/27	1	26.15	2	26.15	26.35	-1	567	-0.18%
2020/11/25	2	26.15	0	0.00	26.05	2	567	0.35%
2020/11/23	0	0.00	2	27.15	27.20	-2	534	-0.37%
2020/11/18	5	26.41	4	26.31	26.80	1	483	0.21%
2020/11/17	12	25.25	16	25.11	26.00	-4	404	-0.99%
2020/11/16	6	24.38	4	24.43	24.70	2	383	0.52%
2020/11/10	0	0.00	1	23.95	23.95	-1	416	-0.24%
2020/11/05	2	23.80	0	0.00	23.80	2	441	0.45%
2020/11/03	0	0.00	0	25.85	23.80	0	453	0.00%
2020/10/26	0	0.00	2	24.30	24.05	-2	476	-0.42%
2020/10/23	1	24.15	0	0.00	24.00	1	475	0.21%
2020/10/22	0	0.00	1	23.65	23.65	-1	480	-0.21%
2020/10/21	1	23.50	0	0.00	23.50	1	492	0.20%
2020/10/20	4	24.04	4	23.91	23.70	0	499	0.00%
2020/10/19	1	23.60	1	23.85	23.85	0	506	0.00%
2020/10/16	0	0.00	1	23.85	23.65	-1	516	-0.19%
2020/10/15	3	24.13	2	24.35	24.00	1	521	0.19%
2020/10/06	0	0.00	2	23.60	23.85	-2	606	-0.33%
2020/09/29	0	0.00	2	23.15	22.95	-2	675	-0.30%
2020/09/28	2	23.00	0	0.00	22.90	2	701	0.28%
2020/09/23	0	0.00	1	23.75	23.40	-1	802	-0.12%
2020/09/16	0	0.00	1	24.30	24.00	-1	872	-0.11%
2020/09/14	0	0.00	3	24.20	23.80	-3	906	-0.33%
2020/09/04	1	23.90	0	0.00	23.90	1	1,063	0.09%
2020/08/26	0	0.00	2	23.70	23.95	-2	1,170	-0.17%
2020/08/25	0	0.00	4	23.45	23.55	-4	1,184	-0.34%
2020/08/24	0	0.00	2	23.10	23.10	-2	1,193	-0.17%
2020/08/20	6	23.33	0	0.00	22.35	6	1,239	0.48%
2020/08/19	4	24.13	2	24.60	24.00	2	1,291	0.15%
2020/08/18	0	0.00	1	24.65	24.45	-1	1,291	-0.08%
2020/08/14	2	24.50	0	0.00	24.60	2	1,367	0.15%
2020/08/13	12	24.66	0	0.00	24.65	12	1,381	0.87%
2020/08/11	2	25.98	0	0.00	25.70	2	1,374	0.15%
2020/07/31	0	0.00	1	26.40	26.55	-1	1,706	-0.06%
2020/07/30	1	26.45	4	26.55	26.65	-3	1,736	-0.17%
2020/07/29	3	25.85	0	0.00	26.15	3	1,769	0.17%
2020/07/27	0	0.00	1	26.15	26.10	-1	1,827	-0.05%
2020/07/24	4	26.85	0	0.00	26.80	4	1,880	0.21%
2020/07/22	2	27.55	0	0.00	27.70	2	1,918	0.10%
2020/07/15	2	28.08	0	0.00	27.95	2	2,297	0.09%
2020/07/14	6	28.94	5	29.10	28.40	1	2,323	0.04%
2020/07/13	1	28.90	2	29.00	28.90	-1	2,321	-0.04%
2020/07/10	1	28.35	3	28.40	28.30	-2	2,325	-0.09%
2020/07/09	0	0.00	2	29.15	28.85	-2	2,326	-0.09%
2020/07/08	2	28.43	0	0.00	28.40	2	2,320	0.09%
2020/07/06	0	0.00	2	29.33	29.25	-2	2,377	-0.08%
2020/07/03	0	0.00	9	31.34	31.25	-9	2,400	-0.37%
2020/07/02	3	30.98	0	0.00	31.25	3	2,414	0.12%
2020/07/01	5	30.50	0	0.00	30.60	5	2,424	0.21%
2020/06/29	0	0.00	1	30.45	30.30	-1	2,521	-0.04%
2020/06/22	0	0.00	10	30.46	30.35	-10	2,642	-0.38%
2020/06/19	0	0.00	1	30.15	30.15	-1	2,683	-0.04%
2020/06/17	10	30.26	14	30.30	30.35	-4	2,708	-0.15%
2020/06/16	11	29.99	3	29.92	30.05	8	2,681	0.30%
2020/06/12	0	0.00	5	28.38	28.90	-5	2,715	-0.18%
2020/06/11	1	29.30	3	29.43	28.90	-2	2,747	-0.07%
2020/06/09	3	29.98	0	0.00	29.50	3	2,826	0.11%
2020/06/05	0	0.00	3	30.18	30.20	-3	3,096	-0.10%
2020/06/04	0	0.00	2	30.00	29.80	-2	3,303	-0.06%
2020/05/28	1	29.30	0	0.00	29.10	1	3,575	0.03%
2020/05/27	1	29.95	0	0.00	29.80	1	3,566	0.03%
2020/05/26	4	30.01	6	30.01	30.15	-2	3,598	-0.06%
2020/05/25	0	0.00	5	29.65	29.65	-5	3,625	-0.14%
2020/05/22	2	29.35	42	29.50	29.40	-40	3,632	-1.10%
2020/05/21	1	28.70	4	28.70	28.85	-3	3,586	-0.08%
2020/05/20	1	28.60	2	28.50	28.45	-1	3,585	-0.03%
2020/05/18	2	28.30	1	28.10	28.05	1	3,597	0.03%
2020/05/14	13	28.50	1	28.40	28.10	12	3,652	0.33%
2020/05/12	42	28.84	22	29.04	28.55	20	3,735	0.54%
2020/05/11	47	29.40	26	29.98	29.20	21	3,846	0.55%
2020/05/08	2	32.05	0	0.00	32.35	2	3,751	0.05%
2020/05/05	2	31.25	4	31.08	30.80	-2	3,796	-0.05%
2020/05/04	1	30.25	2	30.50	31.00	-1	3,828	-0.03%
2020/04/30	0	0.00	3	30.80	30.65	-3	3,820	-0.08%
2020/04/29	2	31.03	4	30.71	30.55	-2	3,829	-0.05%
2020/04/28	1	30.10	0	0.00	30.10	1	3,824	0.03%
2020/04/27	4	30.05	0	0.00	30.15	4	3,838	0.10%
2020/04/23	40	29.80	47	30.02	29.95	-7	4,109	-0.17%
2020/04/22	20	29.90	20	30.25	30.40	0	4,070	0.00%
2020/04/21	42	29.91	36	29.99	30.30	6	4,030	0.15%
2020/04/20	1	29.65	1	29.30	29.65	0	3,886	0.00%
2020/04/17	0	0.00	1	29.30	28.90	-1	3,783	-0.03%
2020/04/16	0	0.00	1	29.40	29.20	-1	3,753	-0.03%
2020/04/13	3	28.58	1	28.25	28.30	2	3,772	0.05%
2020/04/10	2	28.25	0	0.00	28.15	2	3,774	0.05%
2020/04/09	8	28.58	1	28.55	28.50	7	3,806	0.18%
2020/04/08	1	28.40	0	0.00	28.30	1	3,832	0.03%
2020/04/07	3	28.25	4	28.08	28.30	-1	3,813	-0.03%
2020/04/06	0	0.00	1	27.00	27.30	-1	3,798	-0.03%
2020/04/01	2	26.35	0	0.00	26.75	2	3,860	0.05%
2020/03/31	0	0.00	2	25.85	25.90	-2	3,832	-0.05%
2020/03/30	3	24.87	1	25.20	25.60	2	3,846	0.05%
2020/03/27	1	25.25	2	25.65	24.60	-1	3,910	-0.03%
2020/03/26	1	24.30	0	0.00	24.70	1	4,088	0.02%
2020/03/25	1	24.55	1	24.30	24.50	0	4,138	0.00%
2020/03/24	1	22.00	0	0.00	22.40	1	4,536	0.02%
2020/03/20	1	20.90	2	20.95	20.95	-1	5,224	-0.02%
2020/03/19	0	0.00	1	20.45	19.05	-1	5,205	-0.02%
2020/03/18	1	21.50	2	21.65	21.15	-1	5,183	-0.02%
2020/03/17	2	23.00	2	22.28	21.55	0	5,188	0.00%
2020/03/16	1	24.80	0	0.00	23.75	1	5,178	0.02%
2020/03/13	1	24.80	0	0.00	25.50	1	5,156	0.02%
2020/03/12	1	28.55	22	28.23	26.60	-21	5,101	-0.41%
2020/03/11	28	31.12	10	31.29	29.50	18	5,018	0.36%
2020/03/10	18	31.20	17	31.26	31.70	1	4,819	0.02%
2020/03/09	3	30.22	3	30.17	29.30	0	4,611	0.00%
2020/03/06	0	0.00	3	29.48	29.60	-3	4,509	-0.07%
2020/03/05	11	30.05	7	30.06	29.25	4	4,481	0.09%
2020/03/03	1	29.05	1.1	29.00	28.95	-0.1	4,379	0.00%
2020/03/02	0	0.00	8	28.10	28.00	-8	4,328	-0.18%
2020/02/26	8	29.94	6	30.03	29.45	2	4,287	0.05%
2020/02/25	1	29.20	51	28.56	29.35	-50	4,308	-1.16%
2020/02/20	2	29.48	5	29.52	29.20	-3	4,362	-0.07%
2020/02/18	10	29.10	0	0.00	29.05	10	4,401	0.23%
2020/02/17	9	29.80	2	29.80	29.50	7	4,414	0.16%
2020/02/13	40	30.55	9	29.54	29.40	31	4,545	0.68%
2020/02/12	8	29.99	4	29.98	30.10	4	4,483	0.09%
2020/02/10	0.4	27.90	0	0.00	27.85	0.4	4,284	0.01%
2020/02/07	0	0.00	3	29.07	28.35	-3	4,265	-0.07%
2020/02/06	5	29.12	4	29.00	29.45	1	4,221	0.02%
2020/02/05	8	28.21	8	28.23	27.95	0	4,086	0.00%
2020/02/04	1	27.40	0	0.00	27.40	1	4,019	0.02%
2020/01/31	3	27.73	5	27.55	27.65	-2	3,951	-0.05%
2020/01/30	1	27.65	1	27.95	27.10	0	3,915	0.00%
2020/01/20	14	30.16	4	30.20	30.10	10	3,871	0.26%
2020/01/17	19.6	29.70	35	29.32	29.95	-15.4	3,698	-0.42%
2020/01/15	1	28.20	0	0.00	28.20	1	3,523	0.03%
2020/01/14	0	0.00	0	28.10	28.10	0	3,504	0.00%
2020/01/13	2	28.15	2	28.15	28.00	0	3,481	0.00%
2020/01/09	0	0.00	6	28.25	28.20	-6	3,463	-0.17%
2020/01/08	7	28.46	1	28.30	27.90	6	3,434	0.17%
2020/01/07	1	28.30	0	0.00	27.65	1	3,387	0.03%
2020/01/06	0	0.00	3	28.50	28.30	-3	3,354	-0.09%
2020/01/03	7	28.95	0	0.00	28.75	7	3,334	0.21%
2020/01/02	4	29.51	10	29.48	29.50	-6	3,281	-0.18%
2019/12/31	0	0.00	15	28.55	28.65	-15	3,186	-0.47%
2019/12/30	1	28.75	0	0.00	28.55	1	3,165	0.03%
2019/12/27	11	29.42	31	29.32	29.10	-20	3,122	-0.64%
2019/12/26	5	28.89	1	28.90	28.70	4	3,017	0.13%
2019/12/25	18	29.76	15	29.55	29.30	3	2,970	0.10%
2019/12/24	22	29.70	16	29.68	29.45	6	2,917	0.21%
2019/12/23	14	31.49	16	32.13	30.90	-2	2,803	-0.07%
2019/12/20	31	31.56	36	31.36	31.55	-5	2,566	-0.19%
2019/12/19	96	31.66	82	31.73	31.50	14	2,484	0.56%
2019/12/18	23	30.43	5	30.90	31.25	18	2,032	0.89%
2019/12/17	33	27.96	8	27.93	28.45	25	1,697	1.47%
2019/12/16	0	0.00	3	25.87	26.00	-3	1,343	-0.22%
2019/12/12	1	26.20	1	26.20	25.85	0	1,329	0.00%
2019/12/11	0	0.00	2	25.70	25.95	-2	1,299	-0.15%
2019/12/10	2	25.60	1	25.40	25.50	1	1,276	0.08%
2019/12/09	1	25.25	0	0.00	25.10	1	1,270	0.08%
2019/12/06	1	25.90	0	0.00	25.85	1	1,277	0.08%
2019/12/04	2	26.00	2	25.95	25.50	0	1,393	0.00%
2019/12/03	1	25.45	10	25.47	26.00	-9	1,401	-0.64%
2019/12/02	3	24.68	0	0.00	24.55	3	1,382	0.22%
2019/11/29	3	25.15	0	0.00	25.00	3	1,388	0.22%
2019/11/28	1	25.15	0	0.00	25.10	1	1,420	0.07%
2019/11/27	0	0.00	3	25.80	25.35	-3	1,454	-0.21%
2019/11/26	5	25.62	0	0.00	25.45	5	1,695	0.29%
2019/11/25	1	26.05	1	25.60	25.60	0	1,705	0.00%
2019/11/21	3	25.68	5	26.55	26.60	-2	1,595	-0.13%
2019/11/20	0	0.00	8	26.01	25.90	-8	1,595	-0.50%
2019/11/19	7	25.79	0	0.00	25.40	7	1,549	0.45%
2019/11/18	10	25.95	35	26.00	26.00	-25	1,553	-1.61%
2019/11/15	31	25.85	1	26.15	25.85	30	1,548	1.94%
2019/11/14	4	25.94	3	25.90	25.75	1	1,566	0.06%
2019/11/13	3	25.52	3	26.10	26.15	0	1,535	0.00%
2019/11/12	0	0.00	1	24.40	24.50	-1	1,366	-0.07%
2019/10/31	0	0.00	1	23.20	23.00	-1	1,457	-0.07%
2019/10/29	3	23.70	4	24.00	23.35	-1	1,521	-0.07%
2019/10/25	1	22.85	0	0.00	22.85	1	1,576	0.06%
2019/10/21	0	0.00	1	22.95	22.65	-1	1,863	-0.05%
2019/10/03	0	0.00	10.1	23.90	24.10	-10.1	2,381	-0.42%
2019/10/02	10	24.30	15	24.18	24.35	-5	2,377	-0.21%
2019/09/23	0	0.00	1	24.40	24.30	-1	2,325	-0.04%
2019/09/20	1	25.05	0	0.00	24.80	1	2,311	0.04%
2019/09/19	0	0.00	1	25.25	25.40	-1	2,281	-0.04%
2019/09/16	1	24.20	0	0.00	24.30	1	2,238	0.04%
2019/09/11	0	0.00	11	24.87	24.80	-11	2,235	-0.49%
2019/09/10	1	25.25	0	0.00	25.25	1	2,220	0.05%
2019/09/09	10	25.30	0	0.00	25.30	10	2,197	0.46%
2019/09/06	26	26.28	12	26.41	26.10	14	2,168	0.65%
2019/09/05	1	24.90	0	0.00	24.65	1	2,049	0.05%
2019/09/04	0	0.00	15	24.15	24.30	-15	2,015	-0.74%
2019/09/03	5	23.90	1	23.85	23.90	4	2,001	0.20%
2019/09/02	10	24.30	0	0.00	24.30	10	1,984	0.50%
2019/08/30	0	0.00	11	23.38	23.75	-11	1,949	-0.56%
2019/08/29	12	24.76	5	25.04	22.85	7	1,900	0.37%
2019/08/28	0	0.00	1	23.30	23.50	-1	1,653	-0.06%
2019/08/26	0	0.00	2	22.15	22.10	-2	1,609	-0.12%
2019/08/23	1	23.40	0	0.00	22.80	1	1,597	0.06%
2019/08/21	1	23.15	0	0.00	23.00	1	1,536	0.07%
2019/08/20	0	0.00	1	23.50	22.95	-1	1,510	-0.07%
2019/08/19	1	23.25	2	23.28	23.05	-1	1,473	-0.07%
2019/08/14	9	22.15	11	22.25	22.20	-2	1,394	-0.14%
2019/08/12	2	21.10	0	0.00	21.00	2	1,357	0.15%
2019/08/08	10	20.85	11	20.99	21.35	-1	1,344	-0.07%
2019/08/05	1	21.40	0	0.00	19.95	1	1,319	0.08%
2019/08/01	2	22.18	2	21.95	21.95	0	1,336	0.00%
2019/07/31	2	21.48	2	22.05	22.40	0	1,328	0.00%
2019/07/30	1	21.20	1	21.30	21.05	0	1,276	0.00%
2019/07/29	1	22.95	9	22.74	22.55	-8	1,252	-0.64%
2019/07/26	13	23.51	3	23.30	23.30	10	1,229	0.81%
2019/07/25	3	23.52	3	23.53	23.70	0	1,215	0.00%
2019/07/24	3	23.68	1	23.35	23.00	2	1,155	0.17%
2019/07/22	3	22.07	1	21.90	21.80	2	974	0.21%
2019/07/18	2	23.25	6	23.18	23.50	-4	910	-0.44%
2019/07/17	1	23.20	1	23.40	23.10	0	858	0.00%
2019/07/16	6	23.31	12	23.71	23.40	-6	828	-0.72%
2019/07/15	10	22.19	14	21.86	23.00	-4	727	-0.55%
2019/07/12	9	21.02	3	21.20	21.00	6	649	0.92%
2019/07/11	13	19.89	7	19.85	20.90	6	610	0.98%
2019/07/10	0	0.00	1	19.00	19.00	-1	516	-0.19%
2019/07/08	1	18.65	3	18.48	18.45	-2	512	-0.39%
2019/07/02	1	18.00	0	0.00	18.00	1	567	0.18%
2019/06/19	3	17.63	3	17.77	17.95	0	598	0.00%
2019/05/10	1	19.35	1	19.55	19.95	0	494	0.00%
2019/05/09	9	20.42	13	20.28	19.70	-4	480	-0.83%
2019/05/08	4	19.45	2	19.20	20.05	2	440	0.45%
2019/05/06	4	19.80	2	19.10	19.10	2	422	0.47%
2019/05/03	0	0.00	5	19.00	19.05	-5	394	-1.27%
2019/04/30	4	19.00	4	18.65	18.65	0	378	0.00%
2019/04/29	0	0.00	6	18.60	18.00	-6	369	-1.63%
2019/04/23	4	19.00	0	0.00	19.00	4	328	1.22%
2019/04/18	9	18.46	9	18.44	18.20	0	302	0.00%
2019/04/17	13	17.97	16	17.91	18.25	-3	275	-1.09%
2019/04/16	0	0.00	2	17.00	17.05	-2	257	-0.78%
2019/04/11	2	16.80	0	0.00	16.95	2	234	0.85%
2019/04/10	0	0.00	0.1	16.90	17.00	-0.1	224	-0.05%
2019/04/09	1	16.50	1	16.60	16.70	0	208	0.00%
2019/04/02	8	15.13	8	15.08	14.85	0	163	0.00%
2019/04/01	0	0.00	2	13.85	14.70	-2	134	-1.49%
2019/03/27	1	13.80	2	13.63	13.55	-1	111	-0.89%
2019/03/22	0	0.00	1	13.20	13.40	-1	105	-0.95%
2019/03/15	1	12.70	0	0.00	12.85	1	101	0.99%
2019/03/07	1	13.20	0	0.00	13.15	1	113	0.88%
2019/02/22	0	0.00	1	13.70	13.60	-1	120	-0.83%
2019/02/21	1	13.25	0	0.00	13.30	1	113	0.88%
2019/02/19	0	0.00	3	13.50	13.55	-3	119	-2.51%
2019/02/13	1	13.00	0	0.00	13.00	1	112	0.89%
2019/02/11	1	12.95	1	13.35	12.95	0	111	0.00%
2019/01/15	0	0.00	1	12.95	12.90	-1	127	-0.78%
2019/01/11	0	0.00	1	13.10	13.00	-1	128	-0.78%
2019/01/10	3	12.82	2	13.25	13.20	1	126	0.79%
2019/01/09	0	0.00	2	13.43	13.20	-2	125	-1.60%
2019/01/08	1	13.15	0	0.00	13.00	1	125	0.79%
2018/12/20	0	0.00	1	12.65	12.50	-1	145	-0.69%
2018/12/14	1	12.70	0	0.00	12.65	1	149	0.67%
2018/12/12	0	0.00	1	13.10	12.90	-1	149	-0.67%
2018/12/11	1	12.80	0	0.00	12.90	1	149	0.67%
2018/12/10	1	12.85	0	0.00	13.10	1	149	0.67%
2018/12/05	3	13.05	0	0.00	13.20	3	151	1.98%
2018/11/30	2	13.20	1	13.45	13.30	1	151	0.66%
2018/11/27	0	0.00	1	13.30	13.30	-1	140	-0.71%
2018/11/23	1	12.80	0	0.00	12.80	1	138	0.72%
2018/11/16	0	0.00	2	12.85	12.80	-2	131	-1.53%
2018/11/14	0	0.00	2	12.15	11.95	-2	128	-1.56%
2018/11/08	2	11.88	0	0.00	11.80	2	125	1.60%
2018/10/30	0	0.00	1	10.90	10.80	-1	120	-0.83%
2018/10/25	0	0.00	2	10.80	10.70	-2	135	-1.48%
2018/10/18	1	11.20	0	0.00	11.30	1	134	0.74%
2018/10/09	0	0.00	1	11.05	11.20	-1	119	-0.83%
2018/10/08	1	11.45	4	11.00	11.20	-3	117	-2.55%
2018/10/05	1	12.20	3.2	11.99	11.90	-2.2	113	-1.91%
2018/09/26	0	0.00	2	12.75	12.55	-2	114	-1.74%
2018/09/25	1	12.35	0	0.00	12.35	1	114	0.87%
2018/09/13	0	0.00	1	13.00	12.75	-1	119	-0.84%
2018/09/10	1	12.95	0	0.00	13.00	1	134	0.74%
2018/09/07	0	0.00	1	13.80	13.80	-1	132	-0.75%
2018/09/06	0	0.00	1	13.80	13.80	-1	133	-0.75%
2018/09/04	0	0.00	1	14.00	13.90	-1	186	-0.54%
2018/08/24	1	13.50	1	13.70	13.70	0	200	0.00%
2018/08/22	1	13.70	0	0.00	13.65	1	207	0.48%
2018/08/15	3	13.90	0	0.00	14.10	3	223	1.34%
2018/08/06	1	14.40	0	0.00	14.55	1	299	0.33%
2018/07/26	1	14.50	0	0.00	14.65	1	290	0.34%
2018/07/18	0	0.00	3	14.43	14.50	-3	295	-1.02%
2018/07/13	0	0.00	1	14.20	14.00	-1	293	-0.34%
2018/07/12	0	0.00	1	13.80	13.80	-1	293	-0.34%
2018/07/11	2	13.75	0	0.00	13.65	2	291	0.69%
2018/07/10	1	13.90	1	14.20	14.00	0	291	0.00%
2018/07/05	0	0.00	2	14.15	14.15	-2	294	-0.68%
2018/07/04	1	14.40	0	0.00	14.40	1	295	0.34%
2018/06/28	1	14.80	0	0.00	14.85	1	352	0.28%
2018/06/25	0	0.00	1	15.40	15.35	-1	351	-0.28%
2018/06/22	1	15.30	0	0.00	15.30	1	351	0.28%
2018/06/21	1	15.40	2	15.63	15.45	-1	349	-0.29%
2018/06/20	3	15.30	1	15.60	15.30	2	336	0.59%
2018/06/19	1	15.35	0	0.00	15.45	1	336	0.30%
2018/06/15	2	15.95	0	0.00	15.85	2	334	0.60%
2018/06/14	1	16.00	0	0.00	15.95	1	333	0.30%
2018/06/13	5	16.20	5	16.28	16.10	0	332	0.00%
2018/06/12	0	0.00	1	15.85	15.75	-1	287	-0.35%
2018/06/11	0	0.00	1	15.70	15.75	-1	286	-0.35%
2018/06/08	2	15.70	0	0.00	15.60	2	291	0.69%
2018/06/07	0	0.00	3	16.12	15.85	-3	306	-0.98%
2018/06/05	1	15.50	0	0.00	15.50	1	300	0.33%
2018/05/31	1	15.90	1	15.55	15.50	0	305	0.00%
2018/05/30	1	15.10	0	0.00	15.15	1	299	0.33%
2018/05/29	1	15.60	1	15.55	15.45	0	297	0.00%
2018/05/28	2	15.50	1	16.00	15.45	1	297	0.34%
2018/05/25	1	15.80	10	15.56	15.80	-9	290	-3.09%
2018/05/24	2	16.05	3	16.13	15.80	-1	289	-0.35%
2018/05/23	3	15.82	2	16.33	15.85	1	286	0.35%
2018/05/22	0	0.00	1	16.00	15.80	-1	281	-0.35%
2018/05/21	2	16.05	1	16.60	15.80	1	281	0.36%
2018/05/18	11	16.71	0	0.00	16.10	11	274	4.00%
2018/05/17	5	16.88	5	16.90	16.35	0	271	0.00%
2018/05/16	0	0.00	2	15.93	16.35	-2	229	-0.87%
2018/05/09	1	14.80	0	0.00	14.80	1	219	0.46%
2018/05/04	1	14.95	2	15.05	14.95	-1	229	-0.44%
2018/05/03	0	0.00	1	15.00	14.90	-1	233	-0.43%
2018/05/02	2	15.15	1	15.40	15.10	1	234	0.43%
2018/04/27	1	15.25	0	0.00	15.15	1	244	0.41%
2018/04/24	0	0.00	1	15.50	15.50	-1	246	-0.41%
2018/04/13	0	0.00	1	17.10	16.95	-1	245	-0.41%
2018/04/12	2	17.08	0	0.00	16.95	2	249	0.80%
2018/04/11	2	17.20	1	17.35	17.10	1	254	0.39%
2018/04/10	2	17.15	5	17.32	17.20	-3	284	-1.05%
2018/04/09	5	17.29	0	0.00	17.15	5	285	1.75%
2018/04/03	2	17.98	2	18.00	17.70	0	282	0.00%
2018/04/02	2	17.38	2	17.73	17.95	0	234	0.00%
2018/03/29	1	17.55	0	0.00	17.50	1	229	0.43%
2018/03/26	0	17.80	0	0.00	17.65	0	230	0.00%
2018/03/14	0	0.00	11	18.75	18.65	-11	224	-4.89%
2018/03/13	2	18.55	6	18.55	18.95	-4	219	-1.82%
2018/03/12	1	17.70	2	17.80	17.75	-1	211	-0.47%
2018/03/09	1	18.10	0	0.00	17.85	1	213	0.47%
2018/03/08	1	18.15	4	18.03	17.95	-3	218	-1.37%
2018/03/07	0	0.00	1	17.70	17.50	-1	214	-0.47%
2018/03/06	5	17.65	0	0.00	17.55	5	215	2.32%
2018/03/02	5	17.40	0	0.00	17.60	5	242	2.06%
2018/02/27	1	17.50	0	0.00	17.50	1	252	0.40%
2018/02/26	0	0.00	1	17.70	17.50	-1	263	-0.38%
2018/02/23	2	17.55	0	0.00	17.50	2	265	0.75%
2018/02/22	2	17.40	0	0.00	17.40	2	267	0.75%
2018/02/12	0	0.00	6	16.93	17.20	-6	273	-2.19%
2018/02/06	1	17.60	6	16.10	16.40	-5	272	-1.84%
2018/02/02	0	0.00	1	18.40	18.25	-1	272	-0.37%
2018/02/01	4	18.34	0	0.00	18.30	4	280	1.43%
2018/01/30	6	18.60	3	18.77	18.60	3	285	1.05%
2018/01/29	3	18.40	0	0.00	18.40	3	283	1.06%
2018/01/26	4	18.54	0	0.00	18.35	4	311	1.28%
2018/01/24	0	0.00	0.2	18.80	18.90	-0.2	313	-0.07%
2018/01/23	8	19.23	7	19.28	18.80	1	313	0.32%
2018/01/22	0	0.00	2	18.90	18.90	-2	306	-0.65%
2018/01/19	1	18.55	0	0.00	18.60	1	310	0.32%
2018/01/18	0	0.00	1	19.15	18.80	-1	309	-0.32%
2018/01/17	3	18.70	0	0.00	18.60	3	309	0.97%
2018/01/12	1	18.80	0	0.00	18.80	1	313	0.32%
2018/01/08	2	19.18	2	18.95	18.95	0	330	0.00%
2018/01/05	0	0.00	1	19.25	19.00	-1	328	-0.30%
2018/01/04	4	19.23	2	19.33	19.30	2	327	0.61%
2018/01/03	0	0.00	1	18.10	18.00	-1	297	-0.34%