洋華 (3622)-國泰-敦南券商分點個股進出

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

洋華

(3622)

可現股當沖

股價
69.4
漲跌
▼1.8
漲幅
-2.53%
成交量
2,130張
產業
上市光電類股
131人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

洋華 (3622)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/20	6.3	70.84	16	70.26	71.20	-9.7	2,159	-0.45%
2024/11/19	4.5	69.43	5.1	69.18	69.10	-0.6	2,145	-0.03%
2024/11/18	12.2	69.73	12	69.17	69.10	0.1	2,144	0.01%
2024/11/15	13.6	70.02	17.1	70.09	69.40	-3.5	2,130	-0.17%
2024/11/14	51.1	71.07	66.8	71.38	69.90	-15.7	2,115	-0.74%
2024/11/13	16.9	70.60	34.2	70.22	70.10	-17.2	2,059	-0.84%
2024/11/12	40.3	68.60	21.3	68.39	68.50	19	2,023	0.94%
2024/11/11	11.7	67.82	23.9	68.08	68.60	-12.2	2,005	-0.61%
2024/11/08	20.2	67.04	5	65.90	65.20	15.2	1,987	0.77%
2024/11/07	12.5	66.87	12.2	66.64	66.70	0.3	1,999	0.01%
2024/11/06	4.1	65.22	8	65.16	65.30	-3.9	1,982	-0.20%
2024/11/05	3	64.60	1.1	64.51	64.90	1.9	1,988	0.10%
2024/11/04	6	63.85	1	63.60	64.20	5	2,014	0.25%
2024/11/01	0	64.30	1	64.30	64.60	-1	2,039	-0.05%
2024/10/30	1.6	63.60	0.1	63.50	63.50	1.5	2,048	0.07%
2024/10/29	7.2	64.92	3	64.13	64.00	4.2	2,052	0.20%
2024/10/28	15.2	67.00	10	66.30	66.00	5.2	2,051	0.25%
2024/10/25	7.4	65.88	12.3	66.78	67.40	-4.9	2,051	-0.24%
2024/10/24	5.1	65.16	3.1	64.94	66.40	2	2,050	0.10%
2024/10/23	6.1	65.83	7	66.01	66.40	-0.9	2,054	-0.04%
2024/10/22	2.3	64.81	16	65.34	65.60	-13.7	2,050	-0.67%
2024/10/21	4	63.85	8	63.73	64.70	-4	2,061	-0.19%
2024/10/18	5.2	62.08	5.5	62.14	62.40	-0.3	2,080	-0.02%
2024/10/17	4.1	63.04	5	62.66	62.70	-0.9	2,088	-0.04%
2024/10/16	8.4	61.93	11.1	61.93	62.30	-2.7	2,107	-0.13%
2024/10/15	10.1	63.04	7.1	63.15	62.90	3	2,108	0.14%
2024/10/14	6	63.50	1	63.90	63.30	5	2,114	0.24%
2024/10/11	15.4	64.41	15.2	64.25	64.00	0.2	2,128	0.01%
2024/10/09	36.1	64.55	42.3	64.85	65.00	-6.2	2,143	-0.29%
2024/10/08	11.3	70.90	62.1	70.39	70.10	-50.9	2,099	-2.42%
2024/10/07	97.4	73.79	96.5	73.42	73.30	0.9	2,179	0.04%
2024/10/04	30.6	69.61	48.7	69.49	69.80	-18.1	2,154	-0.84%
2024/10/01	147.8	73.17	113.1	71.88	71.20	34.7	2,177	1.59%	大買/大賣/
2024/09/30	81.5	73.50	98	73.46	74.00	-16.5	2,186	-0.76%
2024/09/27	89.1	74.17	70	73.84	72.40	19.2	2,205	0.87%
2024/09/26	161.8	75.44	181.8	75.38	74.60	-20	2,313	-0.86%	大買/大賣/
2024/09/25	390.9	73.58	386.7	73.62	73.50	4.2	2,170	0.19%	大買/大賣/
2024/09/24	200.7	71.84	218.9	72.50	73.10	-18.2	1,922	-0.94%	大買/大賣/
2024/09/23	33.1	63.93	29.4	64.15	66.50	3.7	1,765	0.21%
2024/09/20	10.1	61.19	6.1	61.18	60.50	4.1	1,760	0.23%
2024/09/19	1	59.20	1	59.20	59.40	0	1,792	0.00%
2024/09/18	5.3	59.22	4	59.30	59.10	1.3	1,869	0.07%
2024/09/16	3	57.93	0.2	57.70	58.10	2.8	1,943	0.14%
2024/09/13	0	57.65	0	0.00	57.60	0	2,068	0.00%
2024/09/12	1.1	58.68	1	58.40	58.10	0.1	2,273	0.00%
2024/09/11	8.2	57.95	11.2	58.21	58.10	-3	2,936	-0.10%
2024/09/10	15.4	57.45	2.1	57.32	56.50	13.3	3,254	0.41%
2024/09/09	4	60.88	5	61.04	60.70	-1	3,469	-0.03%
2024/09/06	2	60.70	1	60.40	61.80	1	3,621	0.03%
2024/09/05	7	60.61	3	60.83	60.30	4	3,958	0.10%
2024/09/04	9	60.73	8	59.94	60.20	1	4,155	0.02%
2024/09/03	8.3	63.04	11.4	63.41	63.40	-3	4,175	-0.07%
2024/09/02	45.2	63.48	46.9	63.72	62.70	-1.7	4,169	-0.04%
2024/08/30	16.4	62.10	14	61.30	62.00	2.4	4,142	0.06%
2024/08/29	0	58.97	3.5	58.96	59.10	-3.4	4,138	-0.08%
2024/08/28	6.6	58.61	1.1	58.72	58.20	5.4	4,143	0.13%
2024/08/27	7.1	60.08	3.3	60.47	60.70	3.8	4,138	0.09%
2024/08/26	4.1	59.95	7	60.26	60.20	-3	4,142	-0.07%
2024/08/23	9.1	59.99	5	59.66	59.80	4.1	4,148	0.10%
2024/08/22	5.1	60.60	0	61.10	60.20	5.1	4,154	0.12%
2024/08/21	5.1	61.11	5.3	60.83	60.70	-0.2	4,171	0.00%
2024/08/20	1	60.60	4	60.58	60.30	-3	4,167	-0.07%
2024/08/19	5.8	59.81	13	59.75	59.30	-7.2	4,171	-0.17%
2024/08/16	6.1	60.22	9	60.43	59.60	-2.9	4,189	-0.07%
2024/08/15	3	59.70	5.1	59.64	59.60	-2.1	4,191	-0.05%
2024/08/14	17.1	59.39	6	59.55	59.20	11.1	4,196	0.26%
2024/08/13	3	59.23	4	59.08	59.30	-1	4,195	-0.02%
2024/08/12	7.1	59.73	6.6	59.80	59.50	0.5	4,199	0.01%
2024/08/09	8	56.50	5.6	57.06	57.30	2.5	4,203	0.06%
2024/08/08	0	56.20	0	0.00	55.80	0	4,188	0.00%
2024/08/07	6.4	56.49	9.5	56.63	57.20	-3.1	4,193	-0.07%
2024/08/06	6.2	53.61	15.1	52.70	52.90	-9	4,200	-0.21%
2024/08/05	6.5	54.88	38.6	55.13	54.80	-32.2	4,212	-0.76%
2024/08/02	13.3	61.86	4.3	62.64	60.80	9	4,204	0.21%
2024/08/01	0.2	63.63	7.2	63.87	63.80	-7.1	4,216	-0.17%
2024/07/31	3	63.23	0	0.00	62.50	3	4,225	0.07%
2024/07/30	8	61.84	13	62.68	63.20	-5	4,243	-0.12%
2024/07/29	6.2	62.95	8.1	63.04	62.30	-1.8	4,248	-0.04%
2024/07/26	6	62.87	21	63.83	63.60	-15	4,252	-0.35%
2024/07/23	8	66.10	1.5	65.63	65.40	6.5	4,265	0.15%
2024/07/22	3.2	65.56	15.5	65.90	65.60	-12.4	4,308	-0.29%
2024/07/19	18.7	69.03	12	68.48	67.60	6.7	4,314	0.16%
2024/07/18	6	70.43	6	69.95	69.80	0	4,322	0.00%
2024/07/17	20.6	71.47	23.2	71.60	71.40	-2.6	4,351	-0.06%
2024/07/16	9.2	70.08	6.1	70.80	70.90	3	4,442	0.07%
2024/07/15	4.2	70.11	10.1	70.18	70.30	-5.9	4,556	-0.13%
2024/07/12	15.4	70.17	16.9	70.22	70.10	-1.4	4,749	-0.03%
2024/07/11	12.7	70.90	11	70.71	70.20	1.7	4,843	0.04%
2024/07/10	15.5	71.38	7.1	71.48	71.00	8.4	4,951	0.17%
2024/07/09	39.1	70.79	63.4	70.75	70.70	-24.3	5,291	-0.46%
2024/07/08	35	76.86	48.8	76.20	75.60	-13.8	5,463	-0.25%
2024/07/05	76.6	77.47	43.1	77.33	77.50	33.5	5,454	0.61%
2024/07/04	66.3	78.10	98.3	78.14	77.50	-32	5,454	-0.59%
2024/07/03	122.8	77.53	93.8	77.45	77.60	29	5,475	0.53%	大買/
2024/07/02	190.6	77.29	191.6	77.69	77.80	-1	5,460	-0.02%	大買/大賣/
2024/07/01	27.5	73.94	24.4	73.93	72.80	3.2	5,335	0.06%
2024/06/28	35.1	74.49	32.1	74.80	75.50	3.1	5,504	0.06%
2024/06/27	162.1	74.77	130.5	74.59	73.50	31.6	5,573	0.57%	大買/大賣/
2024/06/26	28.5	73.82	17	73.16	72.50	11.5	5,493	0.21%
2024/06/25	13.8	72.66	33.6	72.88	72.80	-19.8	5,508	-0.36%
2024/06/24	62.6	74.09	52.3	73.94	73.20	10.3	5,590	0.18%
2024/06/21	70.6	77.24	68.9	77.24	76.80	1.7	5,690	0.03%
2024/06/20	183.6	78.92	234.1	78.27	78.00	-50.6	5,690	-0.89%	大買/大賣/
2024/06/19	330.4	80.29	240.5	80.04	79.10	89.9	5,679	1.58%	大買/大賣/
2024/06/18	807.3	82.13	678	81.66	83.00	129.3	5,521	2.34%	大買/大賣/鉅額交易
2024/06/17	333.3	81.72	339.3	82.44	84.10	-6	4,893	-0.12%	大買/大賣/
2024/06/14	183.4	74.85	289.2	75.02	76.50	-105.8	4,648	-2.28%	大買/大賣/鉅額交易
2024/06/13	178.5	71.20	214.2	70.97	69.60	-35.7	4,618	-0.77%	大買/大賣/
2024/06/12	310.2	68.69	289.8	68.75	70.00	20.4	4,539	0.45%	大買/大賣/
2024/06/11	151.6	66.85	239.2	67.33	67.80	-87.6	4,218	-2.08%	大買/大賣/
2024/06/07	24.2	61.04	49.6	60.93	61.70	-25.4	4,055	-0.63%
2024/06/06	19.5	58.44	7.4	58.92	59.20	12.1	4,035	0.30%
2024/06/05	17	59.88	9	59.65	58.70	8	4,060	0.20%
2024/06/04	12.5	59.48	20.1	59.85	59.70	-7.5	4,083	-0.18%
2024/06/03	11.2	58.81	18	58.77	59.00	-6.8	4,106	-0.17%
2024/05/31	10.4	58.32	7	58.04	58.00	3.4	4,122	0.08%
2024/05/30	8	58.54	11.4	58.30	58.00	-3.4	4,152	-0.08%
2024/05/29	7	59.24	11	59.21	59.00	-4	4,231	-0.09%
2024/05/28	15.9	59.57	10.2	59.36	59.10	5.7	4,299	0.13%
2024/05/27	12.1	59.38	28.2	58.96	59.70	-16.1	4,316	-0.37%
2024/05/24	19.3	57.69	5.4	57.80	58.00	13.9	4,330	0.32%
2024/05/23	24.8	57.96	10.2	58.18	57.70	14.6	4,368	0.33%
2024/05/22	16.2	59.15	43.9	59.33	59.00	-27.7	4,407	-0.63%
2024/05/21	9.2	58.04	1.2	57.82	57.60	8	4,421	0.18%
2024/05/20	8.1	58.49	40.2	58.45	58.40	-32.1	4,453	-0.72%
2024/05/17	22.1	57.77	19.1	57.46	57.30	3	4,502	0.07%
2024/05/16	19.3	58.39	17.4	58.44	58.10	1.9	4,599	0.04%
2024/05/15	35.4	59.39	23.1	59.86	58.70	12.3	4,662	0.26%
2024/05/14	5.3	59.21	19.6	59.27	59.30	-14.3	4,756	-0.30%
2024/05/13	22.6	58.75	15.3	58.35	58.80	7.3	4,914	0.15%
2024/05/10	27.4	58.46	22	58.75	59.20	5.4	5,314	0.10%
2024/05/09	44.2	60.18	33.2	59.76	58.20	11	5,497	0.20%
2024/05/08	15	58.19	19	58.56	58.80	-4	5,651	-0.07%
2024/05/07	57.2	57.97	43	57.99	58.10	14.2	5,713	0.25%
2024/05/06	29.7	56.85	23	56.88	56.70	6.7	5,855	0.11%
2024/05/03	20.9	57.63	12	56.83	57.10	8.9	5,918	0.15%
2024/05/02	14.2	58.11	13.3	57.96	57.90	0.9	6,046	0.02%
2024/04/30	19.2	58.08	11	58.13	57.90	8.2	6,319	0.13%
2024/04/29	43.1	58.86	31.4	58.94	58.80	11.8	6,369	0.18%
2024/04/26	77.9	59.71	60.7	59.45	58.70	17.2	6,392	0.27%
2024/04/25	25.4	60.88	21.2	60.76	60.60	4.2	6,425	0.07%
2024/04/24	23.4	61.42	32	61.57	62.10	-8.6	6,617	-0.13%
2024/04/23	103.9	60.93	62	61.07	60.30	41.9	6,664	0.63%	大買/
2024/04/22	125	63.82	143.9	63.49	60.70	-18.9	6,730	-0.28%	大買/大賣/
2024/04/19	152.7	62.50	91.3	63.40	62.30	61.3	6,842	0.90%	大買/
2024/04/18	199.3	68.02	239.2	67.70	66.30	-39.9	7,209	-0.55%	大買/大賣/
2024/04/17	122.5	62.51	136	63.93	65.30	-13.5	7,142	-0.19%	大買/大賣/
2024/04/16	143.6	61.91	107.2	61.38	59.40	36.4	7,072	0.51%	大買/大賣/
2024/04/15	427.8	69.47	317.7	68.49	66.00	110.1	7,051	1.56%	大買/大賣/鉅額交易
2024/04/12	221.6	66.66	318	67.38	69.40	-96.3	6,692	-1.44%	大買/大賣/
2024/04/11	91.4	62.94	57.1	62.86	63.10	34.3	6,415	0.54%
2024/04/10	60.1	62.87	64.4	62.79	62.00	-4.3	6,386	-0.07%
2024/04/09	106.5	64.25	93.1	64.56	64.00	13.4	6,338	0.21%	大買/
2024/04/08	56.9	66.70	66.8	66.69	67.00	-9.9	6,275	-0.16%
2024/04/03	69.2	66.94	60.6	67.03	66.40	8.6	6,225	0.14%
2024/04/02	251.9	68.12	257.3	68.06	68.60	-5.4	6,235	-0.09%	大買/大賣/
2024/04/01	95.4	65.16	97.9	65.42	65.60	-2.5	6,034	-0.04%
2024/03/29	30.3	62.59	43.5	62.70	62.60	-13.2	5,920	-0.22%
2024/03/28	40.2	62.04	74	61.60	61.40	-33.8	5,892	-0.57%
2024/03/27	231.4	65.30	171.7	64.32	63.00	59.8	5,848	1.02%	大買/大賣/
2024/03/26	201.5	64.83	204.6	65.01	65.20	-3	5,780	-0.05%	大買/大賣/
2024/03/25	89.3	63.24	63.8	63.48	62.50	25.5	5,618	0.45%
2024/03/22	98.6	61.97	125.2	61.95	63.20	-26.6	5,574	-0.48%	大賣/
2024/03/21	24	59.73	91.4	59.77	60.00	-67.4	5,487	-1.23%
2024/03/20	63.6	59.00	33.1	58.85	58.40	30.5	5,489	0.56%
2024/03/19	83	59.74	140.3	60.06	59.50	-57.3	5,578	-1.03%	大賣/
2024/03/18	408.4	60.57	261.3	59.82	59.60	147.2	5,916	2.49%	大買/大賣/鉅額交易
2024/03/15	76.9	58.73	72.3	58.98	60.20	4.6	5,860	0.08%
2024/03/14	32.9	56.79	22.5	57.12	56.20	10.3	5,809	0.18%
2024/03/13	39.1	58.47	55.5	58.45	58.00	-16.5	5,793	-0.28%
2024/03/12	23.4	57.59	11.3	57.64	57.60	12.1	5,768	0.21%
2024/03/11	46.8	57.03	37.1	57.34	56.80	9.7	5,767	0.17%
2024/03/08	6.9	54.87	139.4	54.93	54.70	-132.4	5,741	-2.31%	大賣/鉅額交易
2024/03/07	25.8	56.77	16.3	56.40	55.80	9.5	5,709	0.17%
2024/03/06	20.2	58.29	15	58.33	58.10	5.2	5,673	0.09%
2024/03/05	27.2	57.92	22	57.95	58.20	5.2	5,655	0.09%
2024/03/04	67.3	59.11	59	59.65	58.80	8.3	5,621	0.15%
2024/03/01	42.1	58.19	41	58.62	57.80	1.1	5,535	0.02%
2024/02/29	16.6	55.85	14	56.06	56.00	2.6	5,460	0.05%
2024/02/27	23.2	56.70	22.3	56.59	56.10	0.9	5,432	0.02%
2024/02/26	26.8	57.54	24.1	57.59	57.50	2.6	5,400	0.05%
2024/02/23	49	57.64	47.1	57.56	56.90	1.9	5,362	0.04%
2024/02/22	28.2	58.70	32.1	59.01	58.30	-3.9	5,313	-0.07%
2024/02/21	37.1	59.36	23.9	59.21	58.80	13.2	5,280	0.25%
2024/02/20	49.9	60.29	78.5	59.97	59.60	-28.5	5,240	-0.54%
2024/02/19	115.7	63.00	121.4	62.10	61.00	-5.7	5,181	-0.11%	大買/大賣/
2024/02/16	73	62.47	45	62.52	62.20	28	5,087	0.55%
2024/02/15	96.9	62.63	106.7	62.70	61.80	-9.9	5,020	-0.20%	大賣/
2024/02/05	157.5	66.76	145.5	66.73	66.70	12	4,924	0.24%	大買/大賣/
2024/02/02	546.6	68.86	504.9	68.58	69.10	41.7	4,767	0.87%	大買/大賣/
2024/02/01	185.4	64.47	245.4	65.09	66.50	-60	4,432	-1.35%	大買/大賣/
2024/01/31	225.4	59.64	244.6	59.74	60.50	-19.2	4,300	-0.45%	大買/大賣/
2024/01/30	96.3	55.81	130.4	56.15	57.00	-34.1	4,106	-0.83%	大賣/
2024/01/29	226.8	56.14	169.3	55.81	55.10	57.6	4,028	1.43%	大買/大賣/
2024/01/26	61.3	54.57	63	54.69	55.30	-1.7	3,862	-0.04%
2024/01/25	286.4	54.52	66.2	54.55	54.50	220.3	3,785	5.82%	大買/鉅額交易
2024/01/24	155.3	55.89	212	55.91	57.00	-56.7	3,632	-1.56%	大買/大賣/
2024/01/23	50.3	52.82	41.6	52.40	52.30	8.7	3,351	0.26%
2024/01/22	23.5	51.35	26.1	51.67	51.70	-2.5	3,286	-0.08%
2024/01/19	61.8	52.00	69.3	51.58	51.20	-7.5	3,239	-0.23%
2024/01/18	211.5	52.73	192.4	52.38	51.90	19.1	3,157	0.61%	大買/大賣/
2024/01/17	69	51.51	64.6	51.77	51.80	4.4	2,939	0.15%
2024/01/16	89.1	51.28	144.7	51.16	51.80	-55.6	2,859	-1.95%	大賣/
2024/01/15	328.9	52.00	261.2	52.21	52.50	67.7	2,754	2.46%	大買/大賣/
2024/01/12	544.8	51.22	513.5	51.34	51.10	31.3	2,538	1.23%	大買/大賣/
2024/01/11	140.2	47.77	122.9	49.09	49.80	17.3	2,044	0.85%	大買/大賣/
2024/01/10	28.3	44.91	27.3	44.79	45.30	1	1,911	0.05%
2024/01/09	79.3	45.38	85.1	45.11	45.10	-5.8	1,875	-0.31%
2024/01/08	2.1	42.85	5.1	42.92	42.25	-3	1,768	-0.17%
2024/01/05	4	43.24	16	43.52	43.20	-12	1,762	-0.68%
2024/01/04	6.2	43.11	4	43.13	42.90	2.2	1,761	0.13%
2024/01/03	10.3	43.28	3	43.13	43.20	7.3	1,752	0.42%
2024/01/02	31.1	43.78	30	43.97	43.90	1.1	1,743	0.06%
2023/12/29	36.3	43.60	42.1	43.27	43.10	-5.8	1,717	-0.34%
2023/12/28	53.5	44.48	44.3	44.35	44.40	9.1	1,686	0.54%
2023/12/27	9	43.33	5	43.73	43.10	4	1,619	0.25%
2023/12/26	3	42.78	13	42.56	42.95	-10	1,610	-0.62%
2023/12/25	3.1	42.36	5	42.14	42.00	-1.9	1,608	-0.12%
2023/12/22	19.1	42.41	8	42.62	42.20	11.1	1,606	0.69%
2023/12/21	24.4	42.83	18.2	43.22	42.35	6.3	1,604	0.39%
2023/12/20	9.1	43.51	7	43.57	43.50	2.1	1,555	0.14%
2023/12/19	11.2	43.80	9.4	43.81	43.55	1.8	1,551	0.12%
2023/12/18	25.2	46.14	17	45.45	44.85	8.1	1,531	0.53%
2023/12/15	17.8	47.01	35	46.60	46.05	-17.2	1,523	-1.13%
2023/12/14	71.2	48.87	86.1	48.74	47.95	-14.9	1,503	-0.99%
2023/12/13	500.5	49.84	515.8	49.90	50.30	-15.4	1,395	-1.10%	大買/大賣/
2023/12/12	47.4	46.91	140.8	47.14	47.75	-93.4	1,007	-9.27%	大賣/
2023/12/11	24	43.00	20.2	42.74	43.45	3.8	883	0.43%
2023/12/08	1.4	41.79	4.2	41.57	41.35	-2.9	874	-0.33%
2023/12/07	22.1	41.28	29.2	41.48	41.45	-7.1	884	-0.80%
2023/12/06	29.2	40.53	24	40.71	40.65	5.2	893	0.58%
2023/12/05	4.1	38.96	6	39.09	39.85	-1.9	927	-0.21%
2023/12/04	2	38.75	6	39.18	38.70	-4	965	-0.41%
2023/12/01	0.1	38.53	7	38.50	38.50	-6.9	1,008	-0.68%
2023/11/30	3	38.72	4	38.75	38.80	-1	1,081	-0.09%
2023/11/29	1	38.35	3	38.32	38.25	-2	1,261	-0.16%
2023/11/28	0	38.30	4.1	38.03	38.25	-4.1	1,450	-0.28%
2023/11/27	0	0.00	7	37.77	37.65	-7	1,518	-0.46%
2023/11/24	2	38.03	0	37.94	38.00	2	1,528	0.13%
2023/11/22	1	37.75	5	38.04	37.80	-4	1,550	-0.26%
2023/11/21	6	37.78	1.1	37.95	37.80	5	1,568	0.32%
2023/11/20	4	37.98	10	37.88	37.90	-6	1,616	-0.37%
2023/11/17	5.1	38.25	2	38.18	38.00	3.1	1,644	0.19%
2023/11/16	2	38.10	5	38.23	38.15	-3	1,653	-0.18%
2023/11/15	2	37.80	19	37.98	38.30	-17	1,662	-1.02%
2023/11/14	5	37.39	1.5	37.60	37.80	3.5	1,682	0.21%
2023/11/13	7.1	37.66	7	37.62	37.50	0.1	1,742	0.00%
2023/11/10	21	38.49	23.1	38.27	38.60	-2.1	1,800	-0.11%
2023/11/09	49	38.44	28.3	38.40	38.35	20.7	1,974	1.05%
2023/11/08	58.3	43.03	34	43.25	42.55	24.3	2,018	1.20%
2023/11/07	2	40.47	3	40.28	40.60	-1	1,971	-0.05%
2023/11/06	0	40.19	2	40.10	40.25	-2	1,969	-0.10%
2023/11/03	2	39.35	0	0.00	39.30	2	1,974	0.10%
2023/11/02	1	39.60	3	39.60	39.50	-2	1,971	-0.10%
2023/11/01	3	38.78	4.1	39.20	38.90	-1.1	1,969	-0.05%
2023/10/31	4.1	38.88	5	39.80	38.50	-0.9	1,968	-0.05%
2023/10/30	2.8	40.21	1	40.65	40.00	1.8	1,964	0.09%
2023/10/27	3	40.58	5	40.59	40.60	-2	1,961	-0.10%
2023/10/26	4.2	40.02	3	40.02	39.65	1.2	1,959	0.06%
2023/10/25	6	40.51	5	40.38	40.05	1	1,954	0.05%
2023/10/24	3	40.13	2	40.20	40.25	1	1,951	0.05%
2023/10/23	0	39.50	12.1	39.18	39.40	-12.1	1,943	-0.62%
2023/10/20	11.2	38.19	3	37.94	38.30	8.1	1,938	0.42%
2023/10/19	4.1	39.52	6	39.51	39.50	-1.9	1,934	-0.10%
2023/10/18	8.2	39.83	3	40.25	39.60	5.2	1,934	0.27%
2023/10/17	8.4	40.25	5	40.49	39.95	3.4	1,925	0.17%
2023/10/16	1.1	41.15	1	40.95	41.10	0.1	1,915	0.01%
2023/10/13	7.1	40.78	3.3	40.86	40.70	3.8	1,914	0.20%
2023/10/12	1.1	40.15	17	40.04	40.10	-15.9	1,916	-0.83%
2023/10/11	4	39.69	18	39.16	39.05	-14	1,914	-0.73%
2023/10/06	1	39.85	2	39.20	39.75	-1	1,915	-0.05%
2023/10/05	2.1	39.12	2.1	39.31	39.00	0	1,919	0.00%
2023/10/04	1.1	38.95	8.3	38.56	39.25	-7.2	1,915	-0.38%
2023/10/03	0.1	39.01	16.1	38.80	38.95	-16	1,915	-0.83%
2023/10/02	20	39.11	12.2	38.50	39.10	7.8	1,906	0.41%
2023/09/28	2	38.35	0	38.45	38.50	2	1,897	0.11%
2023/09/27	4.3	37.80	50	37.76	38.00	-45.7	1,890	-2.42%
2023/09/26	5	38.03	28.3	38.36	38.30	-23.3	1,884	-1.23%
2023/09/25	31.1	38.48	23	38.52	38.30	8.1	1,868	0.43%
2023/09/22	0.1	38.91	5	38.95	39.05	-4.9	1,857	-0.26%
2023/09/21	9	39.18	41	39.41	39.25	-32	1,844	-1.73%
2023/09/20	4.2	40.69	61.8	40.18	40.35	-57.6	1,829	-3.15%
2023/09/19	8.7	41.64	190.3	41.15	40.90	-181.6	1,809	-10.04%	大賣/鉅額交易
2023/09/18	28.3	42.96	22.1	42.82	42.50	6.2	1,774	0.35%
2023/09/15	38.2	44.53	21.2	44.21	43.95	17	1,758	0.97%
2023/09/14	26.1	44.66	20.5	44.62	45.00	5.6	1,727	0.32%
2023/09/13	19.1	43.12	47	42.76	43.25	-27.9	1,693	-1.65%
2023/09/12	28.1	44.59	5	44.38	43.90	23	1,666	1.38%
2023/09/11	45.6	44.29	17.5	44.42	44.20	28.1	1,649	1.71%
2023/09/08	97.4	44.39	35.3	44.43	44.30	62.1	1,621	3.83%
2023/09/07	23.2	44.89	11	45.04	45.05	12.2	1,575	0.77%
2023/09/06	111.3	45.68	24	45.44	45.10	87.3	1,537	5.68%	大買/
2023/09/05	107	46.07	39.6	46.40	44.90	67.4	1,493	4.51%	大買/
2023/09/04	363.6	46.56	220.3	46.47	45.65	143.2	1,417	10.10%	大買/大賣/鉅額交易
2023/09/01	268.3	45.15	152.2	45.44	45.30	116.1	1,235	9.40%	大買/大賣/鉅額交易
2023/08/31	32.6	42.41	58.1	41.85	43.30	-25.4	1,052	-2.41%
2023/08/30	2.1	40.34	14.5	40.40	40.50	-12.4	998	-1.24%
2023/08/29	4	39.10	6	39.31	39.70	-2	986	-0.20%
2023/08/28	14	39.53	24.4	40.15	39.15	-10.4	980	-1.06%
2023/08/25	30	40.00	37.2	40.16	40.40	-7.2	963	-0.74%
2023/08/24	44.4	40.70	54.9	40.65	39.85	-10.5	947	-1.11%
2023/08/23	30.2	40.10	48	40.20	40.25	-17.7	896	-1.98%
2023/08/22	7	39.51	27	39.35	39.00	-20	868	-2.30%
2023/08/21	6.4	39.39	15.1	39.23	39.50	-8.7	857	-1.02%
2023/08/18	67.1	39.54	93.1	39.20	38.65	-26	847	-3.07%
2023/08/17	103.2	39.27	77	39.54	39.90	26.2	816	3.20%	大買/
2023/08/16	132.7	40.00	142	39.90	39.45	-9.3	755	-1.23%	大買/大賣/
2023/08/15	311.7	41.26	273.4	41.39	41.05	38.3	682	5.61%	大買/大賣/
2023/08/14	145	40.50	52.3	40.52	40.55	92.7	495	18.70%	大買/
2023/08/11	10	36.70	8	36.65	36.90	2	377	0.53%
2023/08/10	1	35.40	2	35.20	34.65	-1	354	-0.28%
2023/08/09	2	35.43	3	35.47	35.50	-1	352	-0.28%
2023/08/08	2	33.80	0	0.00	34.00	2	343	0.58%
2023/08/07	1	33.90	5	33.87	34.20	-4	345	-1.16%
2023/08/04	1.2	34.18	3	34.10	34.10	-1.8	344	-0.52%
2023/08/02	16	34.78	13	35.15	34.40	3	349	0.86%
2023/08/01	2	34.88	2	35.08	35.15	0	353	0.00%
2023/07/31	6	35.49	0	0.00	35.20	6	356	1.69%
2023/07/28	7	34.97	1.2	34.97	35.10	5.8	352	1.64%
2023/07/27	2	35.15	0	0.00	34.80	2	351	0.57%
2023/07/26	1	35.05	0	0.00	35.15	1	349	0.29%
2023/07/24	5.1	34.33	2	34.08	34.20	3.1	345	0.89%
2023/07/21	1.1	35.55	1.5	35.20	35.25	-0.4	335	-0.12%
2023/07/20	1.1	36.01	2.1	36.21	36.30	-1	336	-0.31%
2023/07/19	1.1	35.76	0	0.00	35.65	1.1	335	0.31%
2023/07/18	1.1	36.48	3	36.27	36.50	-1.9	335	-0.57%
2023/07/17	4.3	37.87	1	37.50	37.45	3.3	331	1.00%
2023/07/14	1	36.35	4	37.39	37.40	-3	321	-0.93%
2023/07/13	11	36.89	1.2	37.27	36.35	9.8	317	3.08%
2023/07/12	2	35.93	12	35.92	36.25	-10	317	-3.15%
2023/07/11	2	35.40	0	35.40	35.60	2	313	0.64%
2023/07/10	0	0.00	1	34.95	35.00	-1	311	-0.32%
2023/07/07	3	35.40	0	35.50	35.30	3	305	0.98%
2023/07/06	0	35.20	0	0.00	35.10	0	305	0.00%
2023/07/05	1	35.70	0	0.00	35.20	1	300	0.33%
2023/07/04	5	35.55	0	35.65	35.45	5	298	1.67%
2023/07/03	0	0.00	3	35.53	35.35	-3	297	-1.01%
2023/06/30	2	35.30	0	0.00	35.60	2	298	0.67%
2023/06/29	0	0.00	4	35.81	35.20	-4	303	-1.32%
2023/06/28	2	35.40	0	0.00	35.85	2	312	0.64%
2023/06/27	11	35.16	5	35.08	35.05	6	309	1.95%
2023/06/26	2	35.75	1	35.80	36.10	1	305	0.33%
2023/06/21	0	0.00	2	36.00	35.85	-2	303	-0.66%
2023/06/20	0	34.90	0	0.00	35.00	0	298	0.00%
2023/06/19	1.2	34.68	2	34.65	34.60	-0.8	297	-0.27%
2023/06/16	0	0.00	1	36.10	35.35	-1	293	-0.34%
2023/06/15	0	35.20	1	35.35	35.60	-1	287	-0.35%
2023/06/14	0	0.00	5	35.50	35.35	-5	284	-1.76%
2023/06/13	1	35.80	2	35.63	35.40	-1	282	-0.35%
2023/06/12	0	34.75	3.6	35.58	35.50	-3.6	276	-1.29%
2023/06/09	7.1	34.85	0	0.00	34.50	7.1	267	2.67%
2023/06/08	1	33.95	0	0.00	33.95	1	268	0.37%
2023/06/07	0	35.00	1	34.80	34.75	-1	265	-0.38%
2023/06/06	0	0.00	1	35.00	35.00	-1	260	-0.38%
2023/06/05	3	35.27	5.1	35.41	35.25	-2.1	251	-0.82%
2023/06/02	4	33.89	0.1	33.95	33.80	3.9	235	1.66%
2023/06/01	0	34.00	0	0.00	34.00	0	235	0.00%
2023/05/31	0.3	33.77	0	0.00	33.65	0.3	238	0.13%
2023/05/30	2	33.70	8	33.45	33.75	-6	236	-2.54%
2023/05/29	0	32.80	1	32.70	32.70	-1	230	-0.43%
2023/05/26	4	32.24	6	33.00	32.25	-2	230	-0.87%
2023/05/25	1	33.15	1	33.00	33.00	0	227	0.00%
2023/05/24	1	32.65	2	32.80	33.05	-1	225	-0.44%
2023/05/23	9.3	32.80	12	32.59	32.60	-2.7	225	-1.18%
2023/05/22	4	33.14	4	32.93	32.80	0	221	0.00%
2023/05/19	0	0.00	2	31.73	31.40	-2	210	-0.95%
2023/05/18	1	31.40	0	0.00	31.55	1	208	0.48%
2023/05/17	0	0.00	2	31.55	31.60	-2	204	-0.98%
2023/05/16	2.1	30.80	0	31.00	31.10	2.1	199	1.05%
2023/05/15	1	30.85	2	30.55	30.60	-1	198	-0.51%
2023/05/12	5.2	30.80	1	30.90	30.85	4.2	198	2.11%
2023/05/11	1	31.00	16	30.87	30.90	-15	197	-7.58%
2023/05/10	1	31.35	0	0.00	31.35	1	195	0.51%
2023/05/09	2	31.67	0	0.00	31.35	2	194	1.03%
2023/05/08	0	0.00	13.5	32.25	32.15	-13.5	189	-7.11%
2023/05/05	4	31.52	0	0.00	31.35	4	180	2.22%
2023/05/04	1	30.50	0	30.45	31.05	1	176	0.57%
2023/05/02	0	30.31	0	0.00	30.50	0	175	0.01%
2023/04/28	1	30.30	0	0.00	30.50	1	174	0.58%
2023/04/26	0	29.85	4	30.21	30.25	-4	173	-2.30%
2023/04/25	1	30.55	0	0.00	30.20	1	173	0.58%
2023/04/24	0	31.20	0	0.00	31.20	0	168	0.01%
2023/04/21	2	31.40	2	31.73	31.30	0	167	0.00%
2023/04/19	1	32.00	0	32.30	32.15	1	166	0.59%
2023/04/18	3	32.00	0	32.20	32.10	3	164	1.81%
2023/04/17	0	31.95	6	32.26	32.05	-6	162	-3.67%
2023/04/14	3	30.95	0	30.55	31.00	3	160	1.88%
2023/04/13	0	30.50	0	0.00	30.45	0	154	0.01%
2023/04/12	3	30.50	8	30.51	30.60	-5	151	-3.28%
2023/04/11	0	30.55	0	0.00	30.60	0	150	0.01%
2023/04/10	0	30.50	1	30.50	30.70	-1	149	-0.67%
2023/04/07	0	30.41	2	30.43	30.45	-2	148	-1.33%
2023/04/06	4	30.61	0.1	30.55	30.55	3.9	147	2.67%
2023/03/31	3	30.57	1	30.50	30.50	2	144	1.39%
2023/03/30	5	31.04	3	31.27	30.85	2	140	1.45%
2023/03/29	4	30.95	2	31.05	31.50	2	132	1.52%
2023/03/28	0.1	29.21	1	29.15	29.35	-0.9	121	-0.75%
2023/03/27	2	29.23	0	0.00	29.20	2	121	1.66%
2023/03/24	2	29.53	0	0.00	29.45	2	121	1.65%
2023/03/23	3	29.60	0	0.00	29.60	3	122	2.45%
2023/03/22	4	29.48	0	0.00	29.60	4	121	3.28%
2023/03/20	0	29.55	0	0.00	29.00	0	124	0.00%
2023/03/17	0	28.95	0	0.00	29.05	0	125	0.00%
2023/03/15	0	29.23	0	0.00	28.85	0	124	0.01%
2023/03/14	0	28.95	0	0.00	28.70	0	124	0.00%
2023/03/13	0	28.96	0	0.00	28.85	0	124	0.01%
2023/03/10	0	29.33	0	0.00	29.05	0	118	0.00%
2023/03/09	0.1	29.60	0	0.00	29.50	0.1	117	0.05%
2023/03/08	1	29.35	0	0.00	29.60	1	115	0.88%
2023/03/07	2	29.30	2	29.50	29.35	0	114	0.02%
2023/03/06	2	29.75	4	29.40	29.30	-2	113	-1.76%
2023/03/03	5	28.96	0	0.00	29.00	5	109	4.56%
2023/03/02	6	28.93	0	0.00	28.85	6	104	5.72%
2023/02/24	1	28.60	0	0.00	28.65	1	101	0.99%
2023/02/22	1	28.30	0	0.00	28.30	1	95	1.05%
2023/02/21	2	28.63	1	28.75	28.55	1	94	1.05%
2023/02/16	0	28.00	0	0.00	28.15	0	96	0.00%
2023/02/09	0	0.00	0	28.00	28.00	0	97	0.00%
2023/02/06	0	28.13	0	0.00	28.05	0	101	0.00%
2023/02/01	0	27.90	0	0.00	28.20	0	101	0.00%
2023/01/30	0	27.60	0	0.00	27.75	0	103	0.05%
2023/01/17	1	27.60	0	0.00	27.60	1	103	0.96%
2023/01/13	0	0.00	1	27.80	27.75	-1	106	-0.94%
2023/01/09	2	27.80	2	27.95	27.95	0	111	0.00%
2023/01/04	0	0.00	2	28.85	28.35	-2	106	-1.88%
2022/12/29	0	0.00	7	26.73	27.10	-7	109	-6.40%
2022/12/21	0	0.00	1	27.65	27.35	-1	125	-0.80%
2022/12/19	2	28.25	0	0.00	28.20	2	131	1.52%
2022/12/16	3	28.38	0	0.00	28.20	3	133	2.24%
2022/12/15	4	28.50	1	28.70	28.70	3	133	2.24%
2022/12/13	3	28.63	0	0.00	28.65	3	133	2.24%
2022/12/12	0	0.00	0	28.10	28.55	0	133	0.00%
2022/12/09	0	0.00	1	28.05	27.85	-1	132	-0.76%
2022/12/07	1	27.30	0	0.00	27.45	1	139	0.72%
2022/12/05	1	27.90	0	0.00	28.10	1	138	0.72%
2022/12/02	1	27.80	0	0.00	27.90	1	137	0.73%
2022/12/01	0	28.20	0	0.00	27.90	0	138	0.00%
2022/11/24	1	27.90	2	28.05	28.10	-1	148	-0.68%
2022/11/07	2	28.00	0	0.00	27.85	2	154	1.30%
2022/10/28	0	0.00	1	25.65	25.65	-1	166	-0.60%
2022/10/24	0	0.00	0	25.10	25.45	0	176	0.00%
2022/10/20	0	25.35	0	0.00	25.00	0	194	0.00%
2022/10/17	0	0.00	5	25.09	25.35	-5	196	-2.54%
2022/10/14	0	25.60	0	0.00	25.60	0	199	0.00%
2022/10/07	0	28.05	1	27.95	27.75	-1	210	-0.48%
2022/10/05	2	27.75	0	0.00	27.50	2	210	0.95%
2022/10/04	7	27.96	7.5	27.72	27.75	-0.5	214	-0.23%
2022/09/29	0	0.00	1	25.75	25.85	-1	225	-0.44%
2022/09/28	0.1	25.30	0	0.00	25.30	0.1	231	0.04%
2022/09/27	0	26.10	1	25.60	26.00	-1	231	-0.43%
2022/09/26	0	26.15	1	25.95	25.60	-1	239	-0.42%
2022/09/23	0	0.00	1	27.10	26.85	-1	250	-0.40%
2022/09/22	1	26.60	0	0.00	26.75	1	277	0.36%
2022/09/21	2	26.71	0	0.00	26.60	2	307	0.67%
2022/09/20	0	0.00	3	26.93	27.05	-3	318	-0.94%
2022/09/19	0	27.35	0	0.00	27.15	0	352	0.00%
2022/09/16	0	27.80	0	0.00	27.55	0	378	0.00%
2022/09/14	1	27.60	0.1	27.60	27.55	0.9	416	0.23%
2022/09/13	1.1	28.40	0	0.00	28.10	1.1	429	0.25%
2022/09/08	1	27.70	0	0.00	27.85	1	472	0.21%
2022/09/07	2	27.50	0	0.00	27.70	2	509	0.39%
2022/09/06	1	28.40	0	0.00	28.00	1	577	0.17%
2022/09/05	0	0.00	2	29.50	29.60	-2	590	-0.34%
2022/09/02	2	30.05	0	0.00	29.85	2	591	0.34%
2022/09/01	1	29.85	0	0.00	29.90	1	589	0.17%
2022/08/31	0	30.00	0	0.00	30.15	0	591	0.00%
2022/08/29	0	29.75	0	0.00	29.40	0	591	0.00%
2022/08/26	0	29.80	0	0.00	29.85	0	589	0.00%
2022/08/25	1	29.50	0	0.00	29.50	1	590	0.17%
2022/08/24	4	29.63	0	0.00	29.50	4	590	0.68%
2022/08/23	5	29.60	1	29.50	29.60	4	593	0.67%
2022/08/19	0	0.00	2	30.08	29.90	-2	595	-0.34%
2022/08/17	10	29.70	0	0.00	29.65	10	594	1.68%
2022/08/16	1.1	29.85	0	0.00	29.85	1.1	594	0.18%
2022/08/12	2	29.30	1	29.55	29.55	1	591	0.17%
2022/08/11	1	29.25	0	0.00	29.30	1	590	0.17%
2022/08/10	0	28.90	3	28.85	29.25	-3	588	-0.51%
2022/08/09	1.1	29.72	2	28.85	28.90	-1	592	-0.16%
2022/08/08	2	30.38	1	30.40	30.35	1	585	0.17%
2022/08/05	2	30.65	0	0.00	30.70	2	584	0.34%
2022/08/04	1	30.10	0	0.00	30.60	1	592	0.17%
2022/08/03	0	0.00	1	30.65	30.00	-1	592	-0.17%
2022/08/02	0	31.00	17.2	31.10	30.95	-17.2	589	-2.91%
2022/08/01	1	31.45	0	0.00	31.55	1	591	0.17%
2022/07/28	0	0.00	4.1	31.28	31.65	-4.1	598	-0.68%
2022/07/27	1	31.65	3	31.07	30.95	-2	593	-0.34%
2022/07/26	0	30.05	0	0.00	29.90	0	583	0.00%
2022/07/22	1	29.80	0	0.00	29.75	1	584	0.17%
2022/07/21	0	0.00	1	30.95	30.65	-1	585	-0.17%
2022/07/20	16	30.80	1	30.55	30.50	15	583	2.57%
2022/07/15	1	28.80	0	0.00	28.80	1	579	0.17%
2022/07/14	1	29.10	0	0.00	29.10	1	581	0.17%
2022/07/11	1	29.20	2	29.50	29.10	-1	598	-0.17%
2022/07/08	0	0.00	2	28.40	28.20	-2	595	-0.34%
2022/07/07	0	0.00	1	27.20	27.45	-1	599	-0.17%
2022/07/04	1	28.00	3.6	28.00	27.55	-2.6	608	-0.43%
2022/07/01	8	28.73	9.3	29.08	27.45	-1.3	605	-0.21%
2022/06/30	5.1	29.97	9.2	30.31	29.50	-4.1	590	-0.69%
2022/06/29	11.2	32.89	17	33.01	32.25	-5.8	563	-1.03%
2022/06/28	10.3	35.01	2	35.18	34.75	8.3	537	1.53%
2022/06/27	7.2	35.25	12	35.00	35.10	-4.8	539	-0.89%
2022/06/24	10	34.64	8	34.69	34.00	2	505	0.40%
2022/06/23	3	33.80	15	34.06	33.60	-12	479	-2.50%
2022/06/22	14	34.39	13	34.23	33.70	1	470	0.21%
2022/06/21	5.3	34.14	7	34.19	34.25	-1.8	442	-0.40%
2022/06/20	22.5	34.13	21	33.80	32.95	1.5	424	0.35%
2022/06/17	9	33.78	2	33.80	34.65	7	399	1.75%
2022/06/16	27.9	34.26	23	34.11	33.70	4.9	382	1.28%
2022/06/15	58	34.53	53	34.17	33.75	5	345	1.45%
2022/06/14	7	32.20	13.5	32.23	32.65	-6.5	277	-2.34%
2022/06/13	1	31.40	3	30.97	31.40	-2	266	-0.75%
2022/06/09	13	31.21	2	31.40	31.10	11	266	4.13%
2022/06/07	2	30.15	1	30.20	30.20	1	263	0.38%
2022/06/06	0	0.00	2	30.30	30.30	-2	263	-0.76%
2022/05/30	3	30.95	0	0.00	31.00	3	264	1.14%
2022/05/26	0	0.00	1	31.10	30.80	-1	264	-0.38%
2022/05/23	0	0.00	3	30.93	30.75	-3	268	-1.12%
2022/05/20	0	0.00	0.1	31.10	30.95	-0.1	270	-0.04%
2022/05/18	0	0.00	1	31.05	31.25	-1	268	-0.37%
2022/05/17	0	0.00	6.2	31.26	31.25	-6.2	267	-2.32%
2022/05/12	5	29.44	2	29.80	29.35	3	262	1.15%
2022/05/10	0	0.00	1	31.00	31.45	-1	251	-0.40%
2022/05/09	2	31.30	0	0.00	31.00	2	249	0.80%
2022/05/06	0	0.00	1	32.50	32.20	-1	245	-0.41%
2022/05/05	0	0.00	2.1	31.98	31.95	-2.1	243	-0.86%
2022/05/04	2	31.03	1	31.10	31.00	1	238	0.42%
2022/04/28	1	29.85	1	30.00	30.20	0	238	0.00%
2022/04/27	0	29.60	88	29.53	29.65	-88	238	-36.93%
2022/04/26	1	30.35	9.1	30.29	30.30	-8.1	235	-3.42%
2022/04/25	7.1	30.47	2	30.40	30.10	5.1	236	2.16%
2022/04/22	0	31.45	0	0.00	31.75	0	232	0.00%
2022/04/21	1	31.70	1	31.80	31.55	0	231	0.01%
2022/04/20	0	31.60	0	0.00	31.95	0	233	0.00%
2022/04/19	3.1	31.47	1	31.40	31.50	2.1	232	0.90%
2022/04/18	23	32.23	0	0.00	32.00	23	226	10.16%
2022/04/15	65	31.45	1	31.15	31.55	64	214	29.81%
2022/04/14	4	31.13	6	30.90	30.85	-2	211	-0.95%
2022/04/13	1	30.00	4.3	30.19	30.85	-3.3	207	-1.56%
2022/04/12	3	29.85	0	0.00	29.80	3	200	1.50%
2022/04/11	10	30.05	4	30.10	30.15	6	196	3.06%
2022/04/08	6	29.15	1	29.15	29.15	5	182	2.74%
2022/04/07	15	29.25	6	29.23	29.15	9	179	5.01%
2022/04/01	0	0.00	1	29.15	28.90	-1	174	-0.57%
2022/03/31	3	29.12	7.1	29.21	28.90	-4.1	177	-2.31%
2022/03/30	10.7	29.62	8	29.51	29.40	2.7	174	1.52%
2022/03/29	0	0.00	2	28.30	28.25	-2	161	-1.24%
2022/03/28	0	27.80	1	28.20	28.10	-1	160	-0.62%
2022/03/23	0.1	28.05	6	28.10	28.10	-5.9	158	-3.74%
2022/03/22	0	29.70	8	28.08	28.05	-8	159	-5.02%
2022/03/21	0	0.00	2.3	28.16	28.05	-2.3	157	-1.46%
2022/03/17	4	27.95	0	27.80	27.95	4	160	2.49%
2022/03/16	0	0.00	1	27.80	27.65	-1	159	-0.63%
2022/03/15	0.1	26.90	0	0.00	27.20	0.1	161	0.06%
2022/03/14	0	26.45	0	0.00	26.90	0	159	0.00%
2022/03/11	0	27.35	0	0.00	26.10	0	158	0.00%
2022/03/10	0.2	26.00	0	0.00	26.20	0.2	160	0.12%
2022/03/08	0	0.00	1	25.65	25.65	-1	159	-0.63%
2022/02/25	10	26.15	0	0.00	26.10	10	170	5.88%
2022/02/24	1	26.10	1	26.20	26.20	0	172	0.00%
2022/02/22	0	26.60	0	0.00	26.35	0	173	0.00%
2022/02/21	1.1	26.44	3	26.40	26.75	-1.9	173	-1.09%
2022/02/16	0	0.00	1	26.70	26.70	-1	185	-0.54%
2022/02/14	0	26.90	0	0.00	26.30	0	195	0.00%
2022/02/11	0	29.90	0	0.00	26.90	0	194	0.00%
2022/02/10	0	28.00	0	0.00	27.20	0	197	0.00%
2022/02/08	0	0.00	0	26.78	27.10	0	199	0.00%
2022/02/07	0	0.00	0	26.33	26.90	0	200	0.00%
2022/01/26	2	26.03	0	0.00	26.00	2	201	0.99%
2022/01/24	1	26.25	1	26.25	26.35	0	204	0.00%
2022/01/20	0	0.00	2	27.10	27.25	-2	211	-0.94%
2022/01/19	8	27.34	0	0.00	27.30	8	222	3.60%
2022/01/18	3	27.80	1	27.55	27.60	2	221	0.90%
2022/01/14	0.2	28.00	0	0.00	27.85	0.2	223	0.07%
2022/01/13	3	28.12	0	0.00	28.30	3	223	1.34%
2022/01/11	5	27.42	0	0.00	27.25	5	218	2.28%
2022/01/07	1	27.30	0	0.00	27.30	1	220	0.45%
2022/01/05	2	28.30	0	0.00	28.25	2	215	0.93%
2022/01/04	4	28.34	0	0.00	28.40	4	216	1.84%
2022/01/03	0	0.00	1	28.40	28.30	-1	219	-0.46%
2021/12/30	3	28.85	0	0.00	28.80	3	219	1.36%
2021/12/28	1	28.75	0	0.00	28.65	1	222	0.45%
2021/12/27	0	0.00	2	28.93	29.25	-2	222	-0.90%
2021/12/20	1	28.10	0	0.00	28.00	1	223	0.45%
2021/12/17	1	28.10	0	0.00	28.20	1	224	0.45%
2021/12/09	1	28.70	1	28.80	28.90	0	230	0.00%
2021/12/08	0	0.00	1	29.30	29.25	-1	226	-0.44%
2021/12/06	0	0.00	1	30.00	29.90	-1	235	-0.42%
2021/12/03	1	29.50	1	29.45	29.55	0	236	0.00%
2021/12/01	0	0.00	1	29.20	29.55	-1	239	-0.42%
2021/11/30	1	28.90	0	0.00	29.20	1	240	0.42%
2021/11/29	0.1	28.50	0	0.00	27.80	0.1	236	0.03%
2021/11/26	0	29.55	0	0.00	29.30	0	232	0.00%
2021/11/25	0	0.00	2	30.03	30.00	-2	231	-0.86%
2021/11/23	1	29.60	0	0.00	29.50	1	235	0.43%
2021/11/22	0	0.00	3	30.03	30.25	-3	233	-1.28%
2021/11/19	1	29.85	6	29.83	29.80	-5	234	-2.13%
2021/11/17	1	30.70	2	30.50	30.40	-1	235	-0.42%
2021/11/16	1	30.95	5	31.12	30.70	-4	235	-1.70%
2021/11/15	6	30.64	33	30.64	30.95	-27	232	-11.63%
2021/11/12	1	30.45	0	0.00	30.30	1	232	0.43%
2021/11/11	1	30.60	4	30.11	30.60	-3	231	-1.30%
2021/11/09	2	30.10	0	0.00	30.00	2	244	0.82%
2021/11/08	0	0.00	1	30.30	30.25	-1	244	-0.41%
2021/11/05	0	0.00	3	30.52	30.70	-3	250	-1.20%
2021/11/04	2	30.68	2	30.55	30.50	0	253	0.00%
2021/11/03	1	30.60	1	30.55	30.55	0	259	0.00%
2021/11/02	3	30.58	4	30.88	30.25	-1	258	-0.39%
2021/11/01	6	30.39	1	30.45	30.70	5	266	1.88%
2021/10/28	0	0.00	1	30.40	30.00	-1	270	-0.37%
2021/10/27	0	0.00	6.3	29.57	29.75	-6.3	265	-2.36%
2021/10/21	2	29.05	1	29.10	28.70	1	266	0.38%
2021/10/13	1	28.35	0	0.00	28.60	1	299	0.33%
2021/10/07	0	0.00	4	28.40	28.30	-4	307	-1.30%
2021/10/06	1	27.05	1	27.10	27.35	0	319	0.00%
2021/10/05	0.1	26.75	0	0.00	27.00	0.1	328	0.03%
2021/10/04	0	26.75	0	0.00	26.35	0	344	0.00%
2021/10/01	0.1	27.56	0	0.00	27.20	0.1	346	0.04%
2021/09/29	0.1	28.00	0	0.00	27.80	0.1	361	0.03%
2021/09/27	2	29.05	0.6	28.20	28.75	1.4	380	0.37%
2021/09/22	0.1	28.00	0	0.00	27.55	0.1	398	0.03%
2021/09/17	0	0.00	10	28.65	28.50	-10	400	-2.50%
2021/09/16	11	28.14	0	29.20	28.05	11	401	2.74%
2021/09/13	0.1	27.30	0	0.00	27.35	0.1	421	0.01%
2021/09/09	0	0.00	10	27.33	27.15	-10	434	-2.30%
2021/09/08	10	26.60	0	0.00	26.50	10	438	2.28%
2021/09/06	0.6	27.92	0	0.00	27.10	0.6	443	0.14%
2021/09/02	0.1	28.00	4	28.25	28.05	-3.9	448	-0.87%
2021/09/01	1	29.10	0	0.00	29.20	1	454	0.22%
2021/08/30	1	29.65	0	0.00	29.30	1	462	0.22%
2021/08/27	1	29.10	1	29.50	29.60	0	466	0.00%
2021/08/26	0	29.00	1	29.10	29.00	-1	468	-0.20%
2021/08/25	1	28.70	0	30.70	28.90	1	486	0.20%
2021/08/20	1	26.85	0	0.00	27.10	1	528	0.19%
2021/08/18	0.2	26.32	0	0.00	27.40	0.2	537	0.03%
2021/08/16	0.2	27.33	2	27.50	26.85	-1.8	551	-0.33%
2021/08/13	2	28.30	0	0.00	28.60	2	546	0.37%
2021/08/12	1	28.85	4	28.79	28.75	-3	546	-0.55%
2021/08/11	8.2	28.71	0	0.00	28.55	8.2	556	1.46%
2021/08/10	7	29.64	0	0.00	29.65	7	566	1.24%
2021/08/09	6.1	29.26	0	0.00	29.30	6.1	587	1.03%
2021/08/06	0	0.00	1.1	29.96	30.20	-1.1	603	-0.18%
2021/08/05	20.2	30.33	1	30.15	30.05	19.2	634	3.03%
2021/08/04	0	0.00	1	30.70	31.20	-1	668	-0.15%
2021/08/03	0	29.75	3	30.05	30.00	-3	685	-0.44%
2021/08/02	0	0.00	1	29.50	29.75	-1	705	-0.14%
2021/07/30	1.1	30.07	1	30.10	29.60	0.1	722	0.01%
2021/07/29	0.1	29.70	0	0.00	29.90	0.1	738	0.01%
2021/07/28	0.2	30.17	5	29.13	29.60	-4.8	756	-0.64%
2021/07/27	1.2	30.33	1	30.35	30.45	0.2	801	0.02%
2021/07/26	0.1	31.00	0	0.00	31.00	0.1	857	0.01%
2021/07/23	0.1	30.10	6	30.52	30.50	-5.9	907	-0.65%
2021/07/22	0	0.00	1	30.70	30.15	-1	937	-0.11%
2021/07/21	7.2	30.33	1.2	31.18	30.25	6	967	0.62%
2021/07/20	0.1	31.45	0	0.00	31.05	0.1	995	0.01%
2021/07/19	2	32.08	0	0.00	32.10	2	1,043	0.19%
2021/07/16	2.1	31.80	6	31.70	31.75	-3.9	1,102	-0.35%
2021/07/15	1	31.25	3	31.33	31.70	-2	1,134	-0.18%
2021/07/14	1.1	30.99	3	30.95	31.15	-1.9	1,176	-0.16%
2021/07/13	4	31.49	4.2	31.71	30.80	-0.2	1,244	-0.02%
2021/07/12	0	0.00	15	31.23	30.85	-15	1,330	-1.13%
2021/07/09	13	31.02	22	31.15	30.85	-9	1,419	-0.63%
2021/07/08	2	32.10	0	0.00	32.15	2	1,671	0.12%
2021/07/07	0.2	31.95	10	31.80	31.80	-9.8	1,885	-0.52%
2021/07/06	1	31.85	0	0.00	31.85	1	1,925	0.05%
2021/07/05	8	32.13	4	32.33	32.65	4	2,002	0.20%
2021/07/02	2	31.75	0	0.00	31.65	2	2,059	0.10%
2021/07/01	1.1	31.35	0	0.00	31.60	1.1	2,136	0.05%
2021/06/30	0	0.00	0.1	32.00	31.45	-0.1	2,238	0.00%
2021/06/29	2	32.00	2	31.80	31.35	0	2,277	0.00%
2021/06/28	0	0.00	2	31.60	32.15	-2	2,324	-0.09%
2021/06/24	1	31.90	1	31.65	31.65	0	2,425	0.00%
2021/06/23	0	0.00	2	32.10	32.15	-2	2,491	-0.08%
2021/06/22	1	30.70	0	0.00	30.15	1	2,755	0.04%
2021/06/21	1	31.00	1	30.70	30.70	0	2,844	0.00%
2021/06/18	4	32.65	0	0.00	32.30	4	2,869	0.14%
2021/06/17	0	0.00	1	32.50	32.80	-1	2,922	-0.03%
2021/06/16	2.1	31.83	21	32.24	31.80	-19	2,943	-0.64%
2021/06/15	0	0.00	2	32.20	32.20	-2	2,971	-0.07%
2021/06/11	0	0.00	10	32.30	32.10	-10	2,984	-0.34%
2021/06/10	1	31.90	2	32.10	32.10	-1	3,003	-0.03%
2021/06/09	0	0.00	1	32.70	32.10	-1	3,013	-0.03%
2021/06/07	0	0.00	1	32.75	33.00	-1	3,039	-0.03%
2021/06/04	1	32.90	0	0.00	33.00	1	3,045	0.03%
2021/06/03	2	33.45	1	33.45	33.40	1	3,064	0.03%
2021/06/02	3	33.67	0	0.00	33.20	3	3,070	0.10%
2021/06/01	32.2	34.39	39	34.39	34.25	-6.8	3,058	-0.22%
2021/05/31	10	34.05	18	33.61	33.15	-8	3,045	-0.26%
2021/05/28	21	33.64	9	33.53	33.10	12	3,044	0.39%
2021/05/26	1	32.20	1	32.40	32.20	0	3,050	0.00%
2021/05/25	0	0.00	3	32.80	32.40	-3	3,060	-0.10%
2021/05/24	7	32.27	32	32.04	31.70	-25	3,080	-0.81%
2021/05/21	1	31.60	15	31.58	31.75	-14	3,089	-0.45%
2021/05/20	0.1	31.68	9	31.06	30.80	-8.9	3,103	-0.29%
2021/05/19	15	31.60	10	31.52	31.70	5	3,111	0.16%
2021/05/18	9	30.22	6	30.30	30.80	3	3,120	0.10%
2021/05/17	3.1	29.63	18	29.18	28.00	-15	3,122	-0.48%
2021/05/14	2.1	32.18	9	31.48	30.80	-7	3,120	-0.22%
2021/05/13	10	31.73	3.1	30.88	31.35	7	3,114	0.22%
2021/05/12	24.1	31.95	49	31.95	31.40	-24.9	3,120	-0.80%
2021/05/11	16.1	35.00	7	34.86	34.50	9.1	3,120	0.29%
2021/05/10	10	37.99	2	38.20	37.20	8	3,132	0.26%
2021/05/07	5	37.30	20	37.54	38.00	-15	3,193	-0.47%
2021/05/06	11.1	36.75	6	36.62	36.20	5.1	3,345	0.15%
2021/05/05	3	36.47	2	35.95	36.00	1	3,354	0.03%
2021/05/04	32	36.15	32.1	36.01	36.00	-0.1	3,349	0.00%
2021/05/03	18	39.11	55	39.07	38.30	-37	3,308	-1.12%
2021/04/29	66.2	42.89	20	42.60	42.00	46.2	3,267	1.41%
2021/04/28	1	42.65	13	42.86	42.80	-12	3,251	-0.37%
2021/04/27	6	41.78	16	41.73	41.60	-10	3,281	-0.30%
2021/04/26	13	41.67	33	41.66	41.25	-20	3,513	-0.57%
2021/04/23	27	40.98	18.3	41.41	41.65	8.8	3,583	0.24%
2021/04/22	54	41.82	26	41.15	40.50	28	3,571	0.78%
2021/04/21	11.1	43.25	11.1	43.20	42.65	0	3,530	0.00%
2021/04/20	34	43.41	16	42.96	42.90	18	3,521	0.51%
2021/04/19	69	44.19	62	44.08	44.00	7	3,533	0.20%
2021/04/16	65	44.28	31.5	44.16	45.00	33.5	3,497	0.96%
2021/04/15	76.1	43.18	49.5	42.84	43.30	26.6	3,590	0.74%
2021/04/14	142	42.82	185.1	42.97	43.70	-43.1	3,688	-1.17%	大買/大賣/
2021/04/13	120.8	45.48	34	43.49	41.85	86.8	3,509	2.47%	大買/
2021/04/12	4	42.54	12	42.99	43.20	-8	3,385	-0.24%
2021/04/09	41	38.86	39	39.16	39.30	2	3,350	0.06%
2021/04/08	35	38.74	18.5	38.48	38.30	16.5	3,288	0.50%
2021/04/07	50	38.59	20	38.15	38.75	30	3,243	0.92%
2021/04/06	19	38.04	31	37.76	38.55	-12	3,209	-0.37%
2021/04/01	23	36.36	17	36.11	35.75	6	3,141	0.19%
2021/03/31	41	37.04	26	36.82	36.55	15	3,201	0.47%
2021/03/30	44	36.56	37.1	36.11	37.10	6.9	3,470	0.20%
2021/03/29	24	35.41	39	35.54	35.20	-15	3,604	-0.42%
2021/03/26	29.2	35.43	28.4	35.25	35.30	0.8	3,628	0.02%
2021/03/25	136	37.37	126.7	36.60	35.20	9.3	3,583	0.26%	大買/大賣/
2021/03/24	12.1	36.25	23.2	35.51	36.95	-11.1	3,330	-0.33%
2021/03/23	9.2	34.43	8	34.34	33.60	1.1	3,272	0.03%
2021/03/22	10	35.14	14	35.14	35.30	-4	3,343	-0.12%
2021/03/19	10	33.95	15	33.93	34.25	-5	3,358	-0.15%
2021/03/18	7.1	33.84	14.1	34.00	33.60	-7	3,366	-0.21%
2021/03/17	6	33.52	1.1	33.41	33.45	4.9	3,408	0.14%
2021/03/16	11.3	33.48	6	33.58	33.10	5.3	3,645	0.15%
2021/03/15	4	32.84	5	33.03	33.20	-1	3,736	-0.03%
2021/03/12	4	33.08	4	32.85	32.75	0	3,780	0.00%
2021/03/11	3.1	32.80	2	32.60	32.60	1.1	3,831	0.03%
2021/03/10	2.1	32.33	3	32.50	32.00	-0.9	3,845	-0.02%
2021/03/09	2.1	32.01	6	31.88	32.30	-3.9	3,861	-0.10%
2021/03/08	2	30.95	7.1	31.20	30.65	-5.1	3,902	-0.13%
2021/03/05	2	31.40	1	31.90	31.30	1	3,932	0.03%
2021/03/04	2	32.15	0	0.00	31.60	2	3,955	0.05%
2021/03/03	1.1	31.80	1	32.00	32.40	0.1	3,991	0.00%
2021/03/02	0	0.00	1	32.60	31.95	-1	4,084	-0.02%
2021/02/26	1	31.90	10	31.95	32.60	-9	4,102	-0.22%
2021/02/25	4	32.25	15	32.27	32.20	-11	4,157	-0.26%
2021/02/24	15	32.70	23	32.20	31.90	-8	4,394	-0.18%
2021/02/23	12	33.24	17	33.11	33.40	-5	4,841	-0.10%
2021/02/22	15	33.01	14	33.16	33.05	1	4,957	0.02%
2021/02/19	8	32.14	12	32.21	32.25	-4	5,056	-0.08%
2021/02/18	9	31.40	8	31.59	31.95	1	5,073	0.02%
2021/02/17	10	30.63	4	30.45	30.85	6	5,062	0.12%
2021/02/05	19	30.41	14	29.89	30.00	5	5,045	0.10%
2021/02/04	6	30.61	2	30.78	30.50	4	5,029	0.08%
2021/02/03	43	30.84	39	30.66	30.95	4	5,013	0.08%
2021/02/02	9.2	30.47	4	30.74	29.90	5.2	4,975	0.10%
2021/02/01	6	30.91	11	30.93	30.75	-5	4,929	-0.10%
2021/01/29	58.1	33.35	21	33.16	32.00	37.1	4,893	0.76%
2021/01/28	53.1	34.95	44	35.11	34.00	9.1	4,810	0.19%
2021/01/27	4	33.19	4	33.23	33.65	0	4,639	0.00%
2021/01/26	3	32.25	7.2	32.52	32.55	-4.2	4,612	-0.09%
2021/01/25	1.2	32.63	1	32.40	32.40	0.2	4,597	0.00%
2021/01/22	3.1	32.35	6	32.65	32.95	-2.9	4,586	-0.06%
2021/01/21	16.1	32.91	13	32.96	31.80	3.1	4,566	0.07%
2021/01/20	28	34.59	10	34.13	33.40	18	4,528	0.40%
2021/01/19	116.1	37.29	93	37.38	36.30	23.1	4,465	0.52%	大買/
2021/01/18	13	32.85	22	33.88	36.00	-9	4,198	-0.21%
2021/01/15	12	33.41	9	33.33	32.85	3	4,091	0.07%
2021/01/14	13	34.28	3	34.10	34.15	10	4,048	0.25%
2021/01/13	6.1	34.35	21	33.95	33.60	-15	4,024	-0.37%
2021/01/12	13	34.34	11	34.20	33.65	2	3,995	0.05%
2021/01/11	26	36.49	28	36.35	36.00	-2	3,938	-0.05%
2021/01/08	106	38.57	91	37.73	36.60	15	3,901	0.38%	大買/
2021/01/07	74.3	37.35	96.2	38.10	38.50	-21.8	3,713	-0.59%
2021/01/06	82	36.10	78	35.35	35.00	4	3,518	0.12%
2021/01/05	7	35.96	10.4	35.57	35.05	-3.4	3,428	-0.10%
2021/01/04	3	34.10	28.5	34.25	34.00	-25.5	3,338	-0.77%
2020/12/31	1	34.20	4.5	34.27	34.20	-3.5	3,326	-0.11%
2020/12/30	1	34.40	7	34.25	34.00	-6	3,301	-0.18%
2020/12/29	15	34.40	11.2	34.43	33.85	3.8	3,276	0.12%
2020/12/28	5.4	34.49	8	34.83	34.15	-2.6	3,226	-0.08%
2020/12/25	94	36.61	79	35.49	35.45	15	3,183	0.47%
2020/12/24	136.1	36.63	80.1	36.82	36.55	56	3,082	1.82%	大買/
2020/12/23	27.1	35.49	34	35.46	35.30	-6.9	2,759	-0.25%
2020/12/22	9	34.28	20	33.84	33.30	-11	2,559	-0.43%
2020/12/21	0	33.75	0	0.00	33.75	0	2,506	0.00%
2020/12/18	10	33.39	5	33.81	33.75	5	2,485	0.20%
2020/12/17	4	33.73	1	33.60	33.80	3	2,461	0.12%
2020/12/16	47.2	35.32	41	34.54	33.95	6.2	2,425	0.25%
2020/12/15	4	33.76	9.1	34.40	33.80	-5.1	2,319	-0.22%
2020/12/14	5	34.32	1	33.95	33.80	4	2,242	0.18%
2020/12/11	11	33.87	11	34.49	33.80	0	2,210	0.00%
2020/12/10	104.1	34.71	107	35.02	33.80	-2.9	2,136	-0.14%	大買/大賣/
2020/12/09	16	31.30	132	32.69	33.80	-116	1,884	-6.15%	大賣/鉅額交易
2020/12/08	20	30.59	45	30.63	30.75	-25	1,775	-1.41%
2020/12/07	25	29.12	0	0.00	28.75	25	1,730	1.45%
2020/12/04	9	31.18	4	31.66	31.65	5	1,679	0.30%
2020/12/03	8	31.34	6	31.53	31.10	2	1,652	0.12%
2020/12/02	18	31.26	1	31.40	31.25	17	1,635	1.04%
2020/12/01	12	32.79	18	32.93	32.75	-6	1,581	-0.38%
2020/11/30	12	32.23	6	32.38	31.90	6	1,571	0.38%
2020/11/27	23	31.50	1	33.20	32.00	22	1,550	1.42%
2020/11/26	19	33.08	34.2	33.41	32.00	-15.2	1,510	-1.01%
2020/11/25	4.1	31.44	10	31.71	31.20	-5.9	1,408	-0.42%
2020/11/24	42	32.11	18	31.76	31.60	24	1,386	1.73%
2020/11/23	180.2	31.65	179.2	30.90	32.00	1	1,325	0.08%	大買/大賣/
2020/11/20	285.2	30.61	175	30.63	30.25	110.2	1,075	10.25%	大買/大賣/鉅額交易
2020/11/19	36	28.50	36	28.44	29.60	0	603	0.00%
2020/11/18	15	26.30	14	25.71	26.95	1	476	0.21%
2020/11/17	7	23.92	7	24.26	24.50	0	362	0.00%
2020/11/16	1	22.40	0	0.00	22.30	1	345	0.29%
2020/11/13	0	0.00	1	21.50	21.40	-1	344	-0.29%
2020/11/12	1	21.30	2	21.50	21.05	-1	347	-0.29%
2020/10/29	0	0.00	4	20.65	20.85	-4	459	-0.87%
2020/10/15	4	21.78	0	0.00	21.55	4	534	0.75%
2020/10/14	0	0.00	1	22.20	22.05	-1	537	-0.19%
2020/10/13	0	0.00	10	21.67	21.85	-10	558	-1.79%
2020/10/08	0	0.00	1	21.90	22.00	-1	586	-0.17%
2020/09/24	0	0.00	1	21.25	21.00	-1	939	-0.11%
2020/09/22	0	0.00	1	22.25	22.40	-1	930	-0.11%
2020/09/18	1	23.25	0	0.00	23.15	1	924	0.11%
2020/09/16	0	0.00	1	23.10	22.65	-1	923	-0.11%
2020/09/11	1	22.80	0	0.00	22.50	1	924	0.11%
2020/09/10	1	23.50	0	0.00	22.95	1	922	0.11%
2020/09/09	0	23.95	0	0.00	23.90	0	908	0.00%
2020/09/08	0	0.00	20	25.03	25.00	-20	893	-2.24%
2020/09/07	0	0.00	1	25.15	25.30	-1	888	-0.11%
2020/09/04	0	0.00	1	24.45	25.00	-1	879	-0.11%
2020/09/03	22	25.84	10	25.13	25.00	12	867	1.38%
2020/09/02	2	24.43	0	0.00	24.55	2	838	0.24%
2020/08/28	1	24.00	0	0.00	23.95	1	825	0.12%
2020/08/27	20	24.49	0	0.00	24.35	20	818	2.44%
2020/08/26	0	0.00	1	24.25	24.15	-1	809	-0.12%
2020/08/25	0	0.00	1	23.90	23.95	-1	805	-0.12%
2020/08/24	0	0.00	1	23.30	23.15	-1	799	-0.13%
2020/08/20	1	21.80	0	0.00	22.10	1	789	0.13%
2020/08/18	1	24.30	0	0.00	24.50	1	768	0.13%
2020/08/14	2	24.93	1	25.30	24.50	1	761	0.13%
2020/08/13	0	0.00	3	24.25	24.65	-3	736	-0.41%
2020/08/12	0	0.00	1	24.40	23.60	-1	722	-0.14%
2020/08/11	2	24.93	2	24.45	23.80	0	711	0.00%
2020/08/05	0	0.00	2	23.60	23.45	-2	654	-0.31%
2020/08/04	0	0.00	1	23.25	23.30	-1	651	-0.15%
2020/07/31	1	23.65	0	0.00	23.60	1	646	0.15%
2020/07/30	0	0.00	2	23.33	24.15	-2	637	-0.31%
2020/07/29	1	22.90	0	0.00	22.50	1	629	0.16%
2020/07/27	2	22.25	0	0.00	22.15	2	617	0.32%
2020/07/24	1	23.30	2	23.48	23.25	-1	608	-0.16%
2020/07/21	1	24.30	0	0.00	24.40	1	592	0.17%
2020/07/17	0	0.00	3	23.48	23.55	-3	581	-0.52%
2020/07/16	0	0.00	29	24.49	24.55	-29	562	-5.16%
2020/07/15	3	25.55	12	25.68	24.90	-9	553	-1.63%
2020/07/14	7	24.88	3	25.10	24.70	4	533	0.75%
2020/07/13	6	25.64	6	26.13	25.65	0	515	0.00%
2020/07/10	7	27.56	2	26.85	26.70	5	494	1.01%
2020/07/09	7	26.89	4	26.96	27.85	3	466	0.64%
2020/07/08	34	27.45	13	27.02	27.00	21	401	5.23%
2020/07/07	24	26.65	9	25.85	25.50	15	341	4.39%
2020/07/06	3	24.45	0	0.00	24.65	3	229	1.31%
2020/07/03	2	22.33	0	0.00	22.45	2	211	0.95%
2020/06/19	1	20.00	0	0.00	19.85	1	193	0.52%
2020/06/18	0	0.00	1	20.10	20.05	-1	196	-0.51%
2020/06/17	1	20.50	0	0.00	20.40	1	199	0.50%
2020/06/15	1	19.90	0	0.00	19.90	1	220	0.45%
2020/03/17	0	15.65	0	0.00	15.65	0	597	0.00%
2020/03/13	0	0.00	1	15.50	15.50	-1	598	-0.17%
2020/03/10	0	0.00	8	18.18	18.25	-8	575	-1.39%
2020/02/06	1	19.80	0	0.00	19.85	1	546	0.18%
2020/02/04	1	19.50	9	19.43	19.50	-8	547	-1.46%
2020/02/03	8	19.20	12	18.60	19.30	-4	548	-0.73%
2020/01/31	3	19.78	0	0.00	19.65	3	538	0.56%
2020/01/30	1	19.55	0	0.00	19.55	1	535	0.19%
2020/01/20	1	21.55	0	0.00	21.70	1	515	0.19%
2020/01/17	2	21.80	0	0.00	21.95	2	509	0.39%
2020/01/13	1	21.20	0	0.00	21.40	1	494	0.20%
2020/01/10	6	20.60	6	20.63	20.60	0	492	0.00%
2020/01/09	6	20.88	6	21.00	20.65	0	493	0.00%
2020/01/08	2	20.65	1	20.75	20.60	1	501	0.20%
2020/01/07	0	0.00	1	21.45	21.00	-1	513	-0.19%
2019/12/31	5	22.40	5	22.40	22.20	0	499	0.00%
2019/12/26	9	22.30	9	22.55	22.35	0	491	0.00%
2019/12/25	13	23.05	0	0.00	22.65	13	475	2.73%
2019/12/23	3	23.42	3	23.27	23.00	0	442	0.00%
2019/12/20	0	0.00	5	22.15	22.20	-5	350	-1.43%
2019/12/19	26	22.01	22	22.31	22.50	4	334	1.20%
2019/12/17	1	20.10	1	20.10	20.20	0	263	0.00%
2019/12/05	1	19.25	0	0.00	19.25	1	256	0.39%
2019/10/29	0	0.00	1	19.90	19.70	-1	435	-0.23%
2019/10/21	1	19.75	0	0.00	19.65	1	439	0.23%
2019/09/18	0	0.00	1	18.95	19.15	-1	408	-0.24%
2019/09/11	1	19.30	0	0.00	19.25	1	395	0.25%
2019/09/09	0	0.00	1	19.80	19.80	-1	386	-0.26%
2019/09/05	1	19.80	1	19.55	19.55	0	372	0.00%
2019/09/04	2	19.83	2	19.75	19.70	0	366	0.00%
2019/08/30	1	19.30	0	0.00	19.35	1	335	0.30%
2019/08/29	6	20.90	6	20.59	19.60	0	319	0.00%
2019/08/08	0	0.00	1	18.30	18.30	-1	172	-0.58%
2019/06/04	0	0.00	1	16.70	16.65	-1	191	-0.52%
2019/05/31	0	0.00	1	16.60	16.60	-1	195	-0.51%
2019/05/30	0	0.00	1	16.45	16.40	-1	196	-0.51%
2019/04/10	1	17.75	0	0.00	17.55	1	190	0.52%
2019/04/09	3	17.82	0	0.00	17.80	3	184	1.63%
2019/03/26	0	16.65	0	0.00	16.70	0	143	0.00%
2019/03/12	0	0.00	5	16.70	16.70	-5	134	-3.71%
2019/03/11	0	16.60	0	0.00	16.65	0	150	0.00%
2019/02/18	5	16.30	0	0.00	16.20	5	145	3.43%
2018/12/11	0	0.00	1	16.25	16.25	-1	203	-0.49%
2018/12/06	1	17.10	0	0.00	16.40	1	205	0.49%
2018/10/01	0	0.00	3	17.20	17.20	-3	204	-1.47%
2018/09/17	0	0.00	1	17.40	17.15	-1	253	-0.39%
2018/09/12	1	17.15	0	0.00	17.20	1	258	0.39%
2018/08/21	0	0.00	1	17.55	17.55	-1	353	-0.28%
2018/06/04	0	0.00	2	18.10	18.20	-2	874	-0.23%
2018/05/10	0	0.00	1	17.10	17.00	-1	958	-0.10%
2018/04/17	0	0.00	2	16.50	16.45	-2	1,192	-0.17%
2018/03/29	1	19.00	0	0.00	18.50	1	2,210	0.05%
2018/03/27	0	0.00	2	19.70	19.20	-2	2,171	-0.09%
2018/03/26	7	19.56	3	20.95	19.50	4	2,155	0.19%
2018/03/07	0	0.00	2	17.65	17.35	-2	1,978	-0.10%
2018/03/06	0	0.00	1	16.85	16.85	-1	2,020	-0.05%
2018/03/05	3	17.00	0	0.00	16.70	3	2,057	0.15%
2018/02/22	0	0.00	1	16.80	16.65	-1	2,620	-0.04%
2018/02/12	1	16.00	0	0.00	15.70	1	2,649	0.04%
2018/02/02	2	18.58	0	0.00	18.55	2	2,832	0.07%
2018/01/22	0	0.00	1	19.70	19.40	-1	2,866	-0.03%
2018/01/17	0	0.00	1	21.30	21.20	-1	3,042	-0.03%
2018/01/12	1	21.05	0	0.00	21.35	1	3,036	0.03%
2018/01/10	0	0.00	1	21.55	20.60	-1	3,006	-0.03%
2018/01/08	10	21.15	0	0.00	21.15	10	2,942	0.34%
2018/01/05	5	22.80	5	22.40	22.20	0	2,887	0.00%
2018/01/04	1	21.30	4	21.00	22.60	-3	2,809	-0.11%
2018/01/03	8	21.96	6	21.77	21.80	2	2,701	0.07%
2018/01/02	62	21.77	45	21.83	21.50	17	2,574	0.66%