信立 (4303)-國泰-敦南券商分點個股進出

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

信立

(4303)

可現股當沖

股價
49.80
漲跌
▲1.85
漲幅
+3.86%
成交量
7,879張
產業
上櫃塑膠
86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

信立 (4303)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
2024/11/22	108.3	49.20	195.9	49.66	49.80	-87.6	6,035	-1.45%	大買/大賣/
2024/11/21	69.3	48.76	87.7	48.54	47.95	-18.4	6,020	-0.31%
2024/11/20	82.2	48.65	79.2	48.55	48.50	3	6,106	0.05%
2024/11/19	36.5	47.86	109.1	48.10	48.50	-72.6	6,103	-1.19%	大賣/
2024/11/18	44.3	46.71	33.4	46.92	46.25	11	6,147	0.18%
2024/11/15	18.7	47.48	121.1	47.18	47.40	-102.4	6,159	-1.66%	大賣/鉅額交易
2024/11/14	56.7	46.55	39.1	46.48	46.25	17.6	6,181	0.29%
2024/11/13	101.3	47.74	91	47.66	47.25	10.3	6,186	0.17%	大買/
2024/11/12	490.8	49.07	272.2	48.18	47.15	218.6	6,210	3.52%	大買/大賣/鉅額交易
2024/11/11	458.8	52.28	423.2	52.60	52.30	35.6	5,987	0.60%	大買/大賣/
2024/11/08	132.4	50.39	245.8	50.33	50.70	-113.4	5,837	-1.94%	大買/大賣/鉅額交易
2024/11/07	47.8	48.53	65.1	48.41	47.80	-17.3	5,679	-0.30%
2024/11/06	30.2	47.48	27.3	47.91	48.30	2.8	5,694	0.05%
2024/11/05	48	47.77	57.2	47.42	47.20	-9.2	5,751	-0.16%
2024/11/04	86.4	48.53	87.1	48.03	47.70	-0.7	5,852	-0.01%
2024/11/01	117.9	48.82	194.3	48.97	48.70	-76.3	5,901	-1.29%	大買/大賣/
2024/10/30	21.3	46.05	24.1	46.10	46.10	-2.8	6,033	-0.05%
2024/10/29	35.2	46.37	36.4	46.11	46.40	-1.2	6,228	-0.02%
2024/10/28	54.2	47.53	38.3	47.50	47.40	15.9	6,274	0.25%
2024/10/25	117	48.80	64.3	48.42	48.25	52.7	6,265	0.84%	大買/
2024/10/24	184.6	49.83	201	49.88	49.45	-16.5	6,288	-0.26%	大買/大賣/
2024/10/23	67.2	49.08	106.5	49.21	48.95	-39.3	6,229	-0.63%	大賣/
2024/10/22	30.3	47.68	68.1	48.22	48.15	-37.8	6,268	-0.60%
2024/10/21	56.7	48.04	25.3	47.85	47.65	31.4	6,416	0.49%
2024/10/18	42	48.65	38.3	48.83	48.65	3.7	6,806	0.05%
2024/10/17	91.1	49.34	179.3	49.44	48.85	-88.2	7,199	-1.22%	大賣/
2024/10/16	61.1	47.61	36.6	47.54	47.85	24.5	7,115	0.34%
2024/10/15	45.5	47.85	71.4	47.91	47.90	-26	7,141	-0.36%
2024/10/14	234	48.32	140	48.01	47.35	94	7,120	1.32%	大買/大賣/
2024/10/11	81	48.74	148.6	48.93	49.20	-67.7	7,024	-0.96%	大賣/
2024/10/09	60.5	48.54	89.4	48.54	48.10	-28.9	7,060	-0.41%
2024/10/08	78.6	47.81	63.6	47.77	47.75	15	7,038	0.21%
2024/10/07	76.8	48.38	71.2	48.69	48.90	5.7	7,017	0.08%
2024/10/04	175.1	48.88	150.2	48.93	48.60	24.9	6,983	0.36%	大買/大賣/
2024/10/01	95.5	47.96	195.3	47.89	48.60	-99.7	6,886	-1.45%	大賣/
2024/09/30	68	45.73	44.5	45.60	44.90	23.5	6,763	0.35%
2024/09/27	37	46.21	31.9	46.02	46.00	5.1	6,778	0.08%
2024/09/26	25.2	46.25	21.2	46.01	45.80	3.9	6,788	0.06%
2024/09/25	58.8	47.04	68.1	47.12	46.45	-9.3	6,790	-0.14%
2024/09/24	78.9	46.40	63.5	46.25	46.55	15.4	6,776	0.23%
2024/09/23	40.3	46.83	45.3	47.29	47.15	-5	6,750	-0.07%
2024/09/20	73.2	47.20	97.8	47.22	47.30	-24.6	6,754	-0.36%
2024/09/19	104.1	47.49	123.2	47.70	47.45	-19.2	6,690	-0.29%	大買/大賣/
2024/09/18	68	45.63	63.6	46.06	46.50	4.4	6,636	0.07%
2024/09/16	10.1	44.43	13.5	44.47	44.70	-3.4	6,606	-0.05%
2024/09/13	52.3	44.86	60.9	45.16	44.20	-8.6	6,606	-0.13%
2024/09/12	25.8	43.97	30	44.06	43.60	-4.1	6,588	-0.06%
2024/09/11	24.5	44.12	22.2	44.22	43.85	2.3	6,583	0.04%
2024/09/10	100.9	44.75	96.1	44.20	44.05	4.8	6,598	0.07%
2024/09/09	84.1	45.35	93.5	45.30	45.50	-9.4	6,587	-0.14%
2024/09/06	106.4	47.03	116	46.85	46.40	-9.6	6,570	-0.15%	大買/大賣/
2024/09/05	322.8	47.76	334.3	47.11	46.20	-11.5	6,562	-0.18%	大買/大賣/
2024/09/04	680.3	50.93	505.8	50.56	47.90	174.5	6,530	2.67%	大買/大賣/鉅額交易
2024/09/03	295.2	53.02	278.5	53.54	53.20	16.7	6,261	0.27%	大買/大賣/
2024/09/02	179.4	51.85	160.7	51.17	50.20	18.7	6,059	0.31%	大買/大賣/
2024/08/30	487	53.80	418.4	53.92	53.20	68.5	5,967	1.15%	大買/大賣/
2024/08/29	424.1	51.86	401.4	52.11	52.70	22.6	5,730	0.40%	大買/大賣/
2024/08/28	450.9	50.67	449.4	50.69	51.50	1.5	5,464	0.03%	大買/大賣/
2024/08/27	98.4	48.82	339.5	48.73	49.20	-241.2	5,165	-4.67%	大賣/鉅額交易
2024/08/26	133.8	47.06	98.6	46.74	46.05	35.2	5,018	0.70%	大買/
2024/08/23	270.8	46.97	278.3	47.06	47.75	-7.5	5,045	-0.15%	大買/大賣/
2024/08/22	184.1	47.00	264.7	47.24	46.45	-80.6	5,090	-1.58%	大買/大賣/
2024/08/21	87.7	45.49	76.2	45.33	45.20	11.5	4,969	0.23%
2024/08/20	208.4	45.21	239.4	45.61	46.10	-31	4,927	-0.63%	大買/大賣/
2024/08/19	34.7	42.98	14.3	42.95	42.70	20.4	4,822	0.42%
2024/08/16	74.3	43.86	36.7	43.91	43.25	37.7	4,827	0.78%
2024/08/15	56.1	43.12	35.1	43.07	43.05	21	4,789	0.44%
2024/08/14	78	44.57	21.3	44.58	43.25	56.7	4,764	1.19%
2024/08/13	71.7	45.49	58.4	45.35	45.50	13.3	4,708	0.28%
2024/08/12	280.1	47.44	130.8	46.78	46.15	149.2	4,675	3.19%	大買/大賣/鉅額交易
2024/08/09	133	44.56	261.4	45.66	45.95	-128.3	4,505	-2.85%	大買/大賣/鉅額交易
2024/08/08	56.5	42.10	13	42.41	41.80	43.5	4,450	0.98%
2024/08/07	98.4	43.16	97.1	43.57	43.30	1.3	4,521	0.03%
2024/08/06	132.3	43.41	123.5	42.23	41.00	8.9	4,524	0.20%	大買/大賣/
2024/08/05	94.3	45.45	86.4	46.10	44.80	7.9	4,551	0.17%
2024/08/02	380.4	51.32	366.3	50.95	49.75	14	4,614	0.30%	大買/大賣/
2024/08/01	111.8	49.86	354.6	51.33	51.90	-242.8	4,671	-5.20%	大買/大賣/鉅額交易
2024/07/31	106.3	48.27	120	48.31	48.35	-13.6	5,094	-0.27%	大買/大賣/
2024/07/30	55	46.32	50	45.74	46.45	4.9	5,039	0.10%
2024/07/29	170.9	48.46	151.2	47.99	46.00	19.7	5,053	0.39%	大買/大賣/
2024/07/26	98.4	47.21	86.2	47.37	48.25	12.2	5,138	0.24%
2024/07/23	208.4	47.88	165.6	47.91	46.90	42.8	5,266	0.81%	大買/大賣/
2024/07/22	272.1	48.74	257.3	48.10	45.95	14.8	5,282	0.28%	大買/大賣/
2024/07/19	620.4	50.04	527.4	49.87	49.75	93	5,442	1.71%	大買/大賣/
2024/07/18	285.5	48.50	505.7	48.91	49.75	-220.2	5,166	-4.26%	大買/大賣/鉅額交易
2024/07/17	25.2	45.15	13.9	45.32	45.25	11.2	4,815	0.23%
2024/07/16	52	44.97	66	44.79	44.60	-14	4,883	-0.29%
2024/07/15	13.1	43.65	30	43.89	43.70	-16.9	4,930	-0.34%
2024/07/12	69.1	43.82	51.3	43.77	43.55	17.9	5,037	0.35%
2024/07/11	160.5	45.54	138.8	45.10	44.05	21.7	5,085	0.43%	大買/大賣/
2024/07/10	15.5	43.24	54.1	43.74	43.55	-38.6	5,092	-0.76%
2024/07/09	31.4	42.59	20.5	42.31	42.15	10.9	5,119	0.21%
2024/07/08	40.6	43.34	32.2	43.13	43.05	8.4	5,175	0.16%
2024/07/05	43.5	43.60	14.5	43.83	43.55	29	5,332	0.54%
2024/07/04	35.8	44.67	21.2	44.48	43.75	14.6	5,439	0.27%
2024/07/03	31.1	44.02	35.4	43.90	44.45	-4.2	5,577	-0.08%
2024/07/02	31.5	42.90	35.3	42.80	42.60	-3.9	5,780	-0.07%
2024/07/01	20.5	43.65	20.8	44.07	43.25	-0.2	5,984	0.00%
2024/06/28	17.1	43.66	23.2	43.79	43.75	-6.1	6,242	-0.10%
2024/06/27	26.5	43.80	12.1	43.75	43.55	14.4	6,585	0.22%
2024/06/26	19.1	44.57	15.6	44.57	44.15	3.5	6,903	0.05%
2024/06/25	39.1	43.98	26.1	44.00	44.10	13	7,232	0.18%
2024/06/24	61.1	44.22	51.1	44.37	43.85	10	7,406	0.13%
2024/06/21	25.7	44.09	66.1	43.69	43.60	-40.4	7,462	-0.54%
2024/06/20	34.7	43.96	16	44.04	43.85	18.7	7,544	0.25%
2024/06/19	33.6	44.15	19.1	44.26	43.90	14.5	7,720	0.19%
2024/06/18	39	44.53	24.1	44.31	44.85	15	7,975	0.19%
2024/06/17	76	44.27	39.5	44.29	44.00	36.5	7,975	0.46%
2024/06/14	49.5	45.06	33.2	45.04	44.70	16.3	7,956	0.21%
2024/06/13	39.7	44.91	12	44.89	44.65	27.7	7,940	0.35%
2024/06/12	61.6	45.88	46.4	45.75	45.10	15.1	7,927	0.19%
2024/06/11	203.9	47.93	177.5	47.84	47.55	26.4	7,939	0.33%	大買/大賣/
2024/06/07	141.4	45.93	143.4	46.06	46.85	-2	7,843	-0.03%	大買/大賣/
2024/06/06	114.5	42.91	148.2	43.05	42.60	-33.7	7,748	-0.43%	大買/大賣/
2024/06/05	103.2	45.09	119.8	44.89	43.70	-16.7	7,733	-0.22%	大買/大賣/
2024/06/04	118.2	46.17	68.3	46.36	45.35	49.9	7,688	0.65%	大買/
2024/06/03	56.6	48.31	30	48.08	47.75	26.6	7,651	0.35%
2024/05/31	62.5	48.97	81.2	48.72	48.25	-18.7	7,676	-0.24%
2024/05/30	102.3	49.78	116.6	49.84	49.05	-14.2	7,689	-0.19%	大買/大賣/
2024/05/29	134.6	50.92	108.2	50.53	49.80	26.4	7,734	0.34%	大買/大賣/
2024/05/28	220.7	51.94	152.4	51.78	51.50	68.3	8,029	0.85%	大買/大賣/
2024/05/27	39.5	49.80	14.2	49.77	49.90	25.3	8,154	0.31%
2024/05/24	19.3	48.42	6.3	48.56	48.50	13	8,509	0.15%
2024/05/23	21.7	48.76	6	48.88	48.30	15.7	8,571	0.18%
2024/05/22	71.8	49.29	8.2	49.42	49.60	63.6	8,677	0.73%
2024/05/21	19.3	48.04	37.2	48.06	48.05	-17.9	8,718	-0.21%
2024/05/20	16.2	48.47	21	48.44	48.10	-4.8	8,749	-0.05%
2024/05/17	13.3	48.57	19.5	48.60	48.35	-6.2	8,931	-0.07%
2024/05/16	18.8	48.42	12.7	48.29	48.15	6.2	9,059	0.07%
2024/05/15	42.3	48.83	15.5	48.76	48.40	26.8	9,119	0.29%
2024/05/14	49.4	48.60	33.8	48.30	48.60	15.6	9,176	0.17%
2024/05/13	177.9	48.90	159	48.80	47.90	18.8	9,237	0.20%	大買/大賣/
2024/05/10	158.3	51.25	143.2	51.17	49.90	15.1	9,240	0.16%	大買/大賣/
2024/05/09	226.7	52.72	189.9	52.29	51.30	36.8	9,203	0.40%	大買/大賣/
2024/05/08	245	55.14	188	54.92	54.40	57	9,147	0.62%	大買/大賣/
2024/05/07	450.7	55.40	569.6	55.70	54.10	-118.9	9,028	-1.32%	大買/大賣/鉅額交易
2024/05/06	859.6	62.10	664.3	61.77	58.20	195.3	8,723	2.24%	大買/大賣/鉅額交易
2024/05/03	0	0.00	22.3	64.60	64.60	-22.3	8,080	-0.28%
2024/05/02	0	0.00	73.5	58.80	58.80	-73.5	8,046	-0.91%
2024/04/30	229.9	52.46	229.4	52.45	53.50	0.4	8,006	0.01%	大買/大賣/
2024/04/29	158	51.29	202.4	51.55	52.60	-44.4	7,832	-0.57%	大買/大賣/
2024/04/26	166	50.25	156.8	50.09	50.00	9.2	7,653	0.12%	大買/大賣/
2024/04/25	564.6	50.27	553.3	50.22	50.20	11.3	7,524	0.15%	大買/大賣/
2024/04/24	310.3	45.99	352.7	46.56	48.95	-42.4	7,167	-0.59%	大買/大賣/
2024/04/23	97	43.15	114.4	42.61	44.50	-17.4	7,008	-0.25%	大賣/
2024/04/22	135.1	43.96	86.1	44.00	42.00	49	6,918	0.71%	大買/
2024/04/19	94.5	42.57	220.2	42.28	42.50	-125.6	6,812	-1.84%	大賣/鉅額交易
2024/04/18	211.4	45.08	293.5	45.34	44.00	-82.1	6,715	-1.22%	大買/大賣/
2024/04/17	152.3	49.79	160.5	49.77	48.30	-8.2	6,594	-0.12%	大買/大賣/
2024/04/16	163.4	49.07	141.5	49.39	49.05	21.9	6,519	0.34%	大買/大賣/
2024/04/15	56.4	51.01	122.7	50.87	50.80	-66.3	6,410	-1.03%	大賣/
2024/04/12	75.1	51.09	71.1	50.99	50.60	4.1	6,362	0.06%
2024/04/11	236.8	51.31	158.7	51.14	51.10	78	6,279	1.24%	大買/大賣/
2024/04/10	180.5	50.45	214.2	50.48	51.00	-33.6	6,115	-0.55%	大買/大賣/
2024/04/09	387.5	53.66	297.5	52.64	50.10	90.1	6,000	1.50%	大買/大賣/
2024/04/08	271	54.83	226.9	55.45	55.40	44.1	5,833	0.76%	大買/大賣/
2024/04/03	242.4	54.58	240.7	54.83	55.50	1.7	5,588	0.03%	大買/大賣/
2024/04/02	504.5	53.91	446.1	54.06	54.60	58.4	5,364	1.09%	大買/大賣/
2024/04/01	927.6	54.50	781.9	54.28	54.10	145.7	5,095	2.86%	大買/大賣/鉅額交易
2024/03/29	570.4	51.44	592.5	51.78	53.00	-22.1	4,740	-0.47%	大買/大賣/
2024/03/28	517	50.27	524.4	51.46	49.45	-7.4	4,427	-0.17%	大買/大賣/
2024/03/27	157.2	45.96	261.7	46.64	48.15	-104.5	4,059	-2.57%	大買/大賣/鉅額交易
2024/03/26	267.2	45.26	116.8	44.23	43.80	150.4	3,908	3.85%	大買/大賣/鉅額交易
2024/03/25	95	44.83	145.1	45.22	45.85	-50	3,834	-1.30%	大賣/
2024/03/22	358.2	45.46	328	45.73	43.60	30.2	3,728	0.81%	大買/大賣/
2024/03/21	284.9	44.03	215.4	44.08	44.10	69.5	3,531	1.97%	大買/大賣/
2024/03/20	21	44.52	5.8	43.84	44.75	15.2	3,244	0.47%
2024/03/19	24.2	43.42	1.2	43.00	43.00	23	3,215	0.72%
2024/03/18	20.1	44.60	22	44.35	44.90	-1.9	3,200	-0.06%
2024/03/15	39.1	42.69	10.6	42.69	42.90	28.5	3,171	0.90%
2024/03/14	81.2	41.82	22.9	40.13	42.50	58.2	3,149	1.85%
2024/03/13	43.2	40.25	331	40.58	39.30	-287.8	3,082	-9.34%	大賣/鉅額交易
2024/03/12	48.5	44.44	23	44.40	43.65	25.5	3,032	0.84%
2024/03/11	25.2	47.42	121.1	47.52	48.50	-95.9	2,999	-3.20%	大賣/
2024/03/08	33.4	49.72	60.7	49.99	49.50	-27.3	2,940	-0.93%
2024/03/07	45.2	59.08	12	57.58	55.00	33.2	2,909	1.14%
2024/03/06	62.4	59.07	72.1	60.10	61.10	-9.6	2,868	-0.33%
2024/03/05	90	54.20	24.9	55.26	55.60	65.1	2,806	2.32%
2024/03/04	106.3	47.44	140.6	48.27	50.60	-34.3	2,752	-1.25%	大買/大賣/
2024/03/01	827.9	46.76	468.7	46.16	46.00	359.2	2,640	13.60%	大買/大賣/鉅額交易
2024/02/29	366.2	44.90	436.2	45.16	46.25	-70	2,252	-3.11%	大買/大賣/
2024/02/27	480.3	41.54	398.4	41.51	42.05	81.8	1,968	4.16%	大買/大賣/
2024/02/26	47	38.02	54	38.10	39.20	-7	1,585	-0.44%
2024/02/23	201.1	34.79	214.1	35.52	35.65	-13.1	1,508	-0.87%	大買/大賣/
2024/02/22	70.1	30.80	141.1	31.57	32.45	-71	1,377	-5.15%	大賣/
2024/02/21	64.4	29.78	66.7	29.57	29.50	-2.3	1,296	-0.17%
2024/02/20	342.9	31.95	281	31.79	30.20	61.9	1,251	4.94%	大買/大賣/
2024/02/19	106.2	31.29	121	31.69	32.00	-14.9	1,052	-1.41%	大買/大賣/
2024/02/16	112.5	27.95	52.2	28.82	29.10	60.3	903	6.67%	大買/
2024/02/15	137.5	27.70	56	27.44	26.95	81.5	821	9.93%	大買/
2024/02/05	144	30.40	103	30.32	29.85	41	737	5.56%	大買/大賣/
2024/02/02	265.4	29.17	213.2	29.23	28.95	52.2	637	8.18%	大買/大賣/
2024/02/01	110.4	26.46	65	26.15	27.70	45.4	521	8.71%	大買/
2024/01/31	160.5	25.54	53	24.95	25.20	107.4	454	23.61%	大買/鉅額交易
2024/01/30	56	23.35	14	24.08	24.40	42	362	11.57%
2024/01/29	7.1	21.64	5	21.92	22.20	2.1	327	0.64%
2024/01/26	6	21.30	0	0.00	21.00	6	320	1.87%
2024/01/25	1	21.50	4	21.46	21.45	-3	319	-0.94%
2024/01/24	13	21.48	0	0.00	21.55	13	317	4.10%
2024/01/23	2	21.85	2.1	21.81	21.70	-0.1	315	-0.02%
2024/01/22	24	22.09	20.1	21.76	21.90	3.9	311	1.25%
2024/01/19	9	21.44	6	21.73	21.45	3	297	1.01%
2024/01/18	4.1	21.09	0	0.00	21.15	4.1	283	1.43%
2024/01/17	4	20.95	0	0.00	20.90	4	278	1.43%
2024/01/16	0.1	20.70	0	0.00	20.85	0.1	277	0.04%
2024/01/15	5	20.71	1.2	20.68	20.70	3.9	276	1.39%
2024/01/12	2	20.65	1.1	20.89	20.70	0.9	273	0.34%
2024/01/11	3	20.52	1	20.80	20.45	2	274	0.73%
2024/01/10	4	21.03	27	20.99	20.60	-23	274	-8.39%
2024/01/09	2	21.60	0	0.00	21.60	2	272	0.73%
2024/01/08	1	22.35	3	22.22	21.85	-2	271	-0.74%
2024/01/05	2	21.83	1	21.85	21.85	1	257	0.39%
2024/01/04	4	21.83	0.2	21.86	21.85	3.8	259	1.47%
2024/01/03	26.1	21.93	0	0.00	21.90	26.1	243	10.73%
2024/01/02	1	21.90	0	0.00	21.90	1	229	0.44%
2023/12/29	4	21.56	1.1	21.68	21.55	2.9	224	1.28%
2023/12/28	8.2	21.72	1	21.65	21.55	7.2	220	3.28%
2023/12/27	10.2	22.49	7	22.01	21.95	3.2	217	1.47%
2023/12/26	4	22.31	2.2	22.31	22.45	1.8	203	0.91%
2023/12/25	13	22.47	12	22.33	22.25	1	194	0.53%
2023/12/22	18	22.15	10	22.00	21.85	8	169	4.71%
2023/12/21	32	22.25	13.4	22.29	21.95	18.6	157	11.80%
2023/12/20	5	20.79	21.1	19.50	21.35	-16.1	111	-14.38%
2023/12/13	3.1	19.50	0	0.00	19.55	3.1	102	2.99%
2023/12/07	0	0.00	1	19.65	19.65	-1	154	-0.65%
2023/12/05	0.1	19.45	1	19.45	19.40	-0.9	156	-0.57%
2023/11/20	0	19.60	0	0.00	19.60	0	151	0.00%
2023/11/16	1	19.40	0	0.00	19.40	1	149	0.67%
2023/11/15	0	0.00	3	19.25	19.40	-3	149	-2.00%
2023/11/14	1	19.20	0	0.00	19.30	1	148	0.67%
2023/11/13	0	0.00	2	19.05	19.25	-2	152	-1.32%
2023/11/06	0	19.30	0	0.00	19.40	0	162	0.01%
2023/11/02	3	19.73	0	0.00	19.70	3	159	1.88%
2023/11/01	0	0.00	1	19.15	19.20	-1	158	-0.63%
2023/10/23	0	0.00	2	18.50	18.55	-2	164	-1.22%
2023/10/19	5	18.33	0	0.00	18.45	5	164	3.04%
2023/10/11	0	19.05	0	0.00	19.30	0	169	0.02%
2023/10/06	0	19.30	3	19.28	19.30	-3	172	-1.74%
2023/10/03	0.1	18.90	0	0.00	18.90	0.1	175	0.05%
2023/09/28	0	19.05	5	19.00	19.10	-5	175	-2.82%
2023/09/27	0.1	18.90	0	0.00	19.00	0.1	177	0.05%
2023/09/26	0.1	19.40	0	0.00	19.40	0.1	178	0.03%
2023/09/25	0	0.00	2	20.00	19.75	-2	179	-1.12%
2023/09/22	2.2	20.28	7.2	20.29	20.10	-5	179	-2.81%
2023/09/21	0	0.00	3	20.40	20.50	-3	176	-1.70%
2023/09/20	1	20.30	1.1	20.40	20.35	-0.1	178	-0.05%
2023/09/18	0.2	20.60	4	20.16	20.50	-3.8	178	-2.13%
2023/09/15	33	19.52	8	19.41	19.70	25	173	14.40%
2023/09/14	1	18.90	1	19.20	18.85	0	168	0.00%
2023/09/13	5	19.03	2	19.58	19.00	3	168	1.78%
2023/09/12	0	0.00	2	19.10	19.20	-2	167	-1.20%
2023/09/08	0	0.00	1	19.00	18.50	-1	129	-0.77%
2023/09/06	0	0.00	2	18.85	18.70	-2	133	-1.50%
2023/09/05	0	0.00	1	18.65	18.60	-1	135	-0.74%
2023/09/04	0	0.00	4	18.46	18.55	-4	138	-2.89%
2023/08/31	0	0.00	0.1	18.30	18.50	-0.1	138	-0.05%
2023/08/30	0	0.00	2	18.30	18.30	-2	140	-1.43%
2023/08/29	0	0.00	1	18.40	18.35	-1	140	-0.71%
2023/08/28	1	18.35	0	0.00	18.45	1	147	0.68%
2023/08/25	0	0.00	2	18.80	18.75	-2	151	-1.32%
2023/08/24	0	0.00	1	18.80	18.60	-1	155	-0.64%
2023/08/23	0	0.00	7	18.69	18.80	-7	162	-4.31%
2023/08/22	3	18.68	2	18.93	18.65	1	173	0.58%
2023/08/21	0	0.00	0.1	19.00	18.85	-0.1	185	-0.05%
2023/08/18	1	18.70	0	0.00	18.70	1	189	0.53%
2023/08/17	4.2	19.00	3	19.35	18.80	1.2	194	0.62%
2023/08/16	0	0.00	1	18.95	18.90	-1	198	-0.50%
2023/08/15	0	0.00	6	18.70	18.70	-6	204	-2.93%
2023/08/14	6	18.88	6	18.79	18.65	0	214	0.00%
2023/08/10	2	18.20	5	18.45	18.20	-3	229	-1.31%
2023/08/07	0	0.00	2	18.37	18.30	-2	265	-0.75%
2023/08/02	2	18.08	0	0.00	18.15	2	285	0.70%
2023/08/01	0	0.00	5	18.57	18.40	-5	282	-1.77%
2023/07/28	1.1	18.05	0	0.00	18.15	1.1	278	0.38%
2023/07/27	0	18.17	2.1	18.23	18.15	-2.1	278	-0.75%
2023/07/26	1.2	17.97	0	0.00	17.90	1.2	277	0.44%
2023/07/25	2	17.98	0	0.00	18.00	2	276	0.72%
2023/07/24	0	0.00	1	18.20	18.00	-1	275	-0.36%
2023/07/21	0	0.00	1	18.25	18.00	-1	274	-0.36%
2023/07/20	2.1	18.13	0.1	18.15	18.05	2	273	0.74%
2023/07/19	2	17.90	3	18.25	18.15	-1	273	-0.37%
2023/07/18	5	17.72	2	18.18	17.90	3	274	1.09%
2023/07/17	1	17.40	2	17.70	17.35	-1	271	-0.37%
2023/07/13	1	17.35	0	0.00	17.30	1	268	0.37%
2023/07/12	4	17.70	0	0.00	17.65	4	266	1.50%
2023/07/07	1	18.10	0	0.00	18.45	1	262	0.38%
2023/07/05	1.1	18.15	0	0.00	18.30	1.1	262	0.40%
2023/07/04	2	18.15	0	0.00	18.40	2	258	0.78%
2023/07/03	1.1	18.00	1.1	18.09	18.15	0	256	0.00%
2023/06/30	9	17.46	0	0.00	17.45	9	255	3.52%
2023/06/28	0.1	17.30	0	0.00	17.25	0.1	253	0.04%
2023/06/27	0.1	17.55	0	0.00	17.20	0.1	251	0.02%
2023/06/26	0	0.00	3	17.40	17.50	-3	251	-1.19%
2023/06/16	1	18.15	1	18.45	17.95	0	244	0.00%
2023/06/15	6	18.20	0	0.00	18.30	6	241	2.49%
2023/06/14	0	0.00	1	18.20	18.20	-1	240	-0.42%
2023/06/13	3	18.02	1	18.40	18.15	2	240	0.83%
2023/06/12	1	18.60	2	18.55	18.40	-1	236	-0.41%
2023/06/09	1	18.65	1	18.95	18.65	0	234	0.00%
2023/06/08	1	18.65	0	0.00	18.70	1	231	0.43%
2023/06/05	6	18.74	1.9	18.89	19.00	4.1	230	1.79%
2023/06/02	2	18.70	2.1	18.61	18.65	-0.1	228	-0.05%
2023/06/01	3	18.18	7	18.29	18.25	-4	227	-1.77%
2023/05/31	3	19.16	11	18.50	18.50	-8	224	-3.56%
2023/05/30	6	19.48	5	19.37	19.20	1	221	0.45%
2023/05/29	11	20.21	3	20.43	19.90	8	219	3.64%
2023/05/26	6	21.13	0	0.00	21.15	6	220	2.72%
2023/05/25	4	20.88	2	21.05	20.95	2	238	0.84%
2023/05/24	0	0.00	1	20.35	20.45	-1	235	-0.42%
2023/05/23	1	20.70	0	0.00	20.30	1	231	0.43%
2023/05/22	1	20.00	1	20.15	20.15	0	227	0.00%
2023/05/19	1	19.80	5	19.93	19.60	-4	219	-1.82%
2023/05/18	8.1	19.60	9	19.93	19.60	-0.9	212	-0.42%
2023/05/17	0	0.00	3	19.48	19.40	-3	201	-1.49%
2023/05/16	4	19.14	8	19.30	19.10	-4	191	-2.09%
2023/05/15	6	19.08	5	19.24	19.10	1	180	0.55%
2023/05/12	5	18.75	7.5	18.86	18.90	-2.5	162	-1.54%
2023/05/11	1	17.50	1	17.95	17.95	0	148	0.00%
2023/05/10	6	18.20	6	18.28	18.10	0	140	0.00%
2023/05/09	3	17.92	9	18.22	17.65	-6	125	-4.79%
2023/05/08	0.1	17.40	0	0.00	17.30	0.1	118	0.08%
2023/04/21	1	18.05	6	18.19	17.20	-5	120	-4.17%
2023/04/14	0	0.00	1	17.50	17.45	-1	114	-0.87%
2023/04/11	1	17.40	0	0.00	17.30	1	115	0.87%
2023/04/10	1	17.25	0	0.00	17.35	1	115	0.87%
2023/04/06	1	17.55	0	0.00	17.50	1	114	0.88%
2023/03/28	0	17.80	1	17.60	17.60	-1	115	-0.87%
2023/03/27	0	0.00	2	17.65	17.70	-2	114	-1.74%
2023/03/24	1	17.20	6.1	17.34	17.30	-5	114	-4.43%
2023/03/23	0	17.19	2	17.00	16.90	-2	113	-1.76%
2023/03/22	0	17.02	0	0.00	16.85	0	112	0.01%
2023/03/21	0	17.65	0	0.00	16.60	0	113	0.01%
2023/03/20	0	17.05	0	0.00	16.70	0	111	0.00%
2023/03/17	0	17.85	0	0.00	16.60	0	111	0.00%
2023/03/15	0	17.45	0	0.00	17.10	0	113	0.00%
2023/03/14	0	17.29	1	17.15	16.95	-1	114	-0.87%
2023/03/13	0	17.59	0	0.00	17.00	0	115	0.01%
2023/03/10	3	17.31	5	17.57	17.30	-2	114	-1.73%
2023/03/09	4	17.80	0	0.00	17.85	4	115	3.46%
2023/03/08	1	17.60	0	17.55	17.55	1	115	0.84%
2023/03/07	3.5	17.76	0	0.00	17.70	3.5	117	2.98%
2023/03/03	6	17.86	20	17.56	17.85	-14	117	-11.96%
2023/03/02	1	17.25	5.7	17.19	17.10	-4.7	114	-4.06%
2023/03/01	6	17.09	11	17.09	17.05	-5	113	-4.41%
2023/02/24	24	17.78	7	17.88	17.55	17	109	15.51%
2023/02/23	11	18.54	18	18.83	18.45	-7	101	-6.91%
2023/02/22	13	16.75	4	16.83	17.30	9	72	12.37%
2023/02/20	1	15.60	4	15.70	15.70	-3	63	-4.69%
2023/02/17	2	15.45	12	15.53	15.50	-10	64	-15.54%
2023/02/16	7	15.39	0	0.00	15.45	7	65	10.63%
2023/02/15	0	0.00	5	15.40	15.45	-5	66	-7.52%
2023/02/14	5	15.53	0	15.40	15.50	5	66	7.48%
2023/02/10	0	15.50	1	15.45	15.55	-1	69	-1.41%
2023/02/09	1	15.50	0	0.00	15.55	1	70	1.43%
2023/02/08	1	15.40	11.1	15.62	15.65	-10.1	70	-14.32%
2023/02/07	1	15.35	0.1	15.22	15.30	0.9	69	1.37%
2023/02/06	0.3	14.90	0	0.00	15.20	0.3	70	0.43%
2023/02/03	0.1	15.30	2	15.25	15.25	-1.9	70	-2.68%
2023/02/01	0.3	15.10	0	0.00	15.20	0.3	70	0.42%
2023/01/31	1	15.25	0	0.00	15.20	1	70	1.41%
2023/01/17	3	14.95	0	0.00	15.00	3	71	4.27%
2023/01/16	0.2	14.95	0	0.00	15.05	0.2	71	0.28%
2023/01/13	2	15.18	0	0.00	15.15	2	71	2.79%
2023/01/12	3	15.17	0	0.00	15.20	3	72	4.13%
2023/01/10	3	15.25	0	0.00	15.25	3	73	4.11%
2023/01/04	1	15.20	0	0.00	15.15	1	81	1.22%
2022/12/30	1	15.25	0	0.00	15.30	1	85	1.17%
2022/12/28	1	15.40	0	0.00	15.40	1	86	1.15%
2022/12/27	0	15.75	0	0.00	15.50	0	88	0.02%
2022/12/26	0	15.75	0	0.00	15.50	0	90	0.03%
2022/12/23	2	15.53	0	0.00	15.50	2	98	2.03%
2022/12/22	2	15.60	0	0.00	15.70	2	106	1.87%
2022/12/21	0	0.00	4	15.70	15.65	-4	120	-3.33%
2022/12/20	0	0.00	1	15.65	15.70	-1	123	-0.81%
2022/12/16	1	16.10	1	15.90	15.95	0	133	0.00%
2022/12/06	0	0.00	1	16.35	16.35	-1	153	-0.65%
2022/12/05	2	16.65	0	0.00	16.60	2	155	1.29%
2022/12/02	0	0.00	1	16.55	16.55	-1	158	-0.63%
2022/12/01	2	16.33	0	0.00	16.20	2	160	1.24%
2022/11/29	0	16.10	0	0.00	16.10	0	165	0.00%
2022/11/28	1	16.20	0	0.00	16.25	1	167	0.60%
2022/11/25	1	16.20	1	16.10	16.20	0	170	0.00%
2022/11/24	1	16.05	0	0.00	16.20	1	172	0.58%
2022/11/23	0	0.00	0	17.65	16.00	0	172	0.00%
2022/11/22	1	16.00	0	0.00	16.05	1	174	0.57%
2022/11/17	0	16.10	0	0.00	16.15	0	190	0.02%
2022/11/11	0	16.05	4	16.61	17.20	-4	217	-1.84%
2022/11/08	0.1	15.85	1	16.00	15.85	-0.9	238	-0.38%
2022/11/04	2	15.78	0	0.00	15.75	2	268	0.75%
2022/10/27	0	15.60	0	0.00	15.65	0	303	0.00%
2022/10/24	0	0.00	0	15.10	15.40	0	326	0.00%
2022/10/21	0	16.80	0	0.00	15.10	0	329	0.00%
2022/10/14	1	15.40	1	15.40	15.30	0	340	0.00%
2022/10/13	0	0.00	1	14.80	14.75	-1	343	-0.29%
2022/10/12	2	15.65	0	0.00	15.80	2	340	0.59%
2022/10/11	0	0.00	3	16.05	15.90	-3	341	-0.88%
2022/10/05	1	17.10	2	16.98	16.95	-1	349	-0.29%
2022/10/04	1	17.05	2	17.10	17.20	-1	358	-0.28%
2022/10/03	4	17.28	1	17.55	17.10	3	362	0.83%
2022/09/30	8	17.36	2	17.60	17.50	6	365	1.64%
2022/09/29	0	0.00	5	16.10	16.80	-5	361	-1.38%
2022/09/28	7	15.56	3	15.63	15.30	4	357	1.12%
2022/09/27	0	0.00	4	16.70	16.80	-4	349	-1.14%
2022/09/26	5	17.15	2	17.35	17.00	3	349	0.86%
2022/09/23	2	18.20	0	0.00	18.25	2	359	0.56%
2022/09/22	6	18.34	0	0.00	18.50	6	362	1.65%
2022/09/21	2	18.65	0	0.00	18.55	2	364	0.55%
2022/09/20	2	18.55	0	0.00	18.70	2	368	0.54%
2022/09/19	3	19.73	0	0.00	19.65	3	371	0.81%
2022/09/15	0	0.00	1	20.20	20.10	-1	372	-0.27%
2022/09/14	2	19.90	2	20.15	20.20	0	380	0.00%
2022/09/13	9	20.49	5.9	20.10	20.30	3.1	388	0.80%
2022/09/12	0	0.00	2	19.85	20.10	-2	400	-0.50%
2022/09/08	7	19.85	7	19.99	19.85	0	411	0.00%
2022/09/07	3	19.57	2	19.60	19.65	1	418	0.24%
2022/09/06	1	19.80	0	0.00	19.75	1	423	0.24%
2022/09/05	7	19.95	0	0.00	19.90	7	440	1.59%
2022/09/02	1	20.00	2	20.05	20.00	-1	455	-0.22%
2022/08/29	0	0.00	1	20.90	20.90	-1	503	-0.20%
2022/08/26	0	0.00	2	21.48	21.45	-2	525	-0.38%
2022/08/25	1	21.35	1	21.40	21.40	0	542	0.00%
2022/08/24	0	0.00	9	21.41	21.40	-9	625	-1.44%
2022/08/22	6	21.46	0	0.00	21.40	6	681	0.88%
2022/08/19	8	21.80	4	21.98	21.75	4	738	0.54%
2022/08/18	5	21.25	2	21.25	21.40	3	781	0.38%
2022/08/16	1	20.70	2	20.75	20.70	-1	1,016	-0.10%
2022/08/15	1	20.20	0	0.00	20.35	1	1,095	0.09%
2022/08/12	9	19.79	3	19.88	19.85	6	1,348	0.44%
2022/08/10	0	0.00	1	21.40	21.20	-1	1,561	-0.06%
2022/08/09	1	20.80	0	0.00	20.70	1	1,695	0.06%
2022/08/05	0	20.25	2	20.20	20.25	-2	1,940	-0.10%
2022/08/04	1	19.75	2	20.00	19.60	-1	2,019	-0.05%
2022/08/03	4	20.55	0	20.30	20.30	4	2,132	0.19%
2022/08/02	6	21.33	4	21.05	21.10	2	2,163	0.09%
2022/08/01	1	20.80	2	20.75	20.70	-1	2,155	-0.05%
2022/07/28	0	0.00	0.3	20.15	20.15	-0.3	2,164	-0.01%
2022/07/27	0	0.00	1	20.25	20.25	-1	2,167	-0.05%
2022/07/25	0	0.00	1	20.35	20.65	-1	2,165	-0.05%
2022/07/22	0	0.00	2	20.25	20.25	-2	2,162	-0.09%
2022/07/21	0.1	20.17	1	20.25	20.20	-0.9	2,169	-0.04%
2022/07/20	1	20.60	5	20.64	20.40	-4	2,167	-0.18%
2022/07/19	0	0.00	1	20.50	20.45	-1	2,165	-0.05%
2022/07/15	2	20.00	0	0.00	20.00	2	2,165	0.09%
2022/07/14	0	0.00	7	20.32	20.55	-7	2,166	-0.32%
2022/07/13	1	20.05	0	0.00	20.00	1	2,163	0.05%
2022/07/12	1	19.70	0	0.00	19.15	1	2,162	0.05%
2022/07/08	5	21.08	6	21.08	20.90	-1	2,156	-0.05%
2022/07/07	0	0.00	9	20.78	20.95	-9	2,152	-0.42%
2022/07/06	0	20.75	1	20.85	20.65	-1	2,150	-0.05%
2022/07/05	0	0.00	8	21.09	21.60	-8	2,149	-0.37%
2022/07/04	0	0.00	5	20.55	20.60	-5	2,144	-0.23%
2022/07/01	2	21.00	8	21.61	20.20	-6	2,146	-0.28%
2022/06/30	1.1	22.29	3	22.35	22.20	-1.9	2,128	-0.09%
2022/06/29	0	0.00	4	22.85	22.80	-4	2,123	-0.19%
2022/06/28	1	23.25	5	23.20	23.10	-4	2,120	-0.19%
2022/06/24	0	0.00	4	22.65	22.60	-4	2,113	-0.19%
2022/06/23	3	22.02	2	22.15	22.15	1	2,113	0.05%
2022/06/22	4	22.55	9	22.28	21.90	-5	2,109	-0.24%
2022/06/21	9	22.95	6	22.82	23.15	3	2,101	0.14%
2022/06/20	4	22.50	3	22.15	21.75	1	2,094	0.05%
2022/06/17	3	23.50	11	23.10	23.35	-8	2,082	-0.38%
2022/06/16	0	0.00	3	23.19	22.70	-3	2,068	-0.15%
2022/06/15	1	23.50	0	0.00	23.45	1	2,058	0.05%
2022/06/14	6	23.14	11	23.08	23.30	-5	2,052	-0.24%
2022/06/13	3.1	24.64	17.2	24.50	24.05	-14.2	2,035	-0.70%
2022/06/10	10.2	25.48	9	25.60	25.55	1.2	2,018	0.06%
2022/06/09	4	25.15	3	25.20	25.25	1	2,001	0.05%
2022/06/08	7	25.09	6	25.34	25.20	1	1,993	0.05%
2022/06/07	4	24.93	7	25.09	25.00	-3	1,978	-0.15%
2022/06/06	9	25.41	7	25.21	25.10	2	1,970	0.10%
2022/06/02	11	24.76	15	24.89	24.85	-4	1,947	-0.21%
2022/06/01	56	24.92	85	25.16	25.00	-29	1,930	-1.50%
2022/05/31	22.1	26.92	34	26.78	26.75	-11.9	1,842	-0.65%
2022/05/30	17	27.17	23	26.92	27.45	-6	1,822	-0.33%
2022/05/27	77.3	27.70	57	27.54	27.15	20.3	1,803	1.13%
2022/05/26	60.4	29.32	59	29.11	28.05	1.4	1,759	0.08%
2022/05/25	97.1	29.18	61	29.07	28.95	36	1,703	2.11%
2022/05/24	370	30.37	381.1	29.89	29.15	-11	1,653	-0.67%	大買/大賣/
2022/05/23	187.2	28.99	180.1	29.02	29.40	7.2	1,457	0.49%	大買/大賣/
2022/05/20	578.2	29.89	521	29.80	29.55	57.2	1,373	4.17%	大買/大賣/
2022/05/19	163	27.41	187.2	27.84	28.95	-24.2	1,114	-2.17%	大買/大賣/
2022/05/18	58.2	27.53	61	27.52	26.35	-2.8	971	-0.29%
2022/05/17	152.5	29.05	122	29.07	27.70	30.5	877	3.48%	大買/大賣/
2022/05/16	101.5	29.57	83	29.37	28.00	18.5	735	2.52%	大買/
2022/05/13	185.2	30.82	121	30.63	30.00	64.2	618	10.38%	大買/大賣/
2022/05/12	69	28.17	87	28.18	28.40	-18	484	-3.71%
2022/05/11	128	28.21	97.1	28.27	27.10	30.9	408	7.56%	大買/
2022/05/10	6	26.21	34	26.46	26.75	-28	285	-9.79%
2022/05/09	0	0.00	3	24.40	24.35	-3	249	-1.20%
2022/05/06	1	24.00	5	23.99	24.65	-4	249	-1.60%
2022/05/05	29	24.14	27	24.26	24.50	2	248	0.81%
2022/05/04	7	23.54	4	23.10	22.90	3	237	1.26%
2022/04/28	0	0.00	0	21.05	21.30	0	250	0.00%
2022/04/27	0	22.00	0	0.00	21.05	0	260	0.00%
2022/04/26	0	21.80	0	0.00	21.70	0	257	0.00%
2022/04/25	0	22.98	0	0.00	21.60	0	265	0.00%
2022/04/22	0	23.05	0	0.00	22.15	0	273	0.00%
2022/04/21	1	23.35	0	0.00	22.60	1	277	0.36%
2022/04/20	0	23.40	0	0.00	23.35	0	279	0.00%
2022/04/19	0	22.66	2	22.20	22.35	-2	289	-0.69%
2022/04/18	0	24.05	2	22.25	22.10	-2	308	-0.65%
2022/04/15	17	22.24	0	0.00	21.90	17	326	5.21%
2022/04/14	0	23.65	1	23.25	23.25	-1	338	-0.29%
2022/04/12	0	0.00	4	22.64	22.95	-4	350	-1.14%
2022/04/11	1	22.75	3	22.70	23.05	-2	352	-0.57%
2022/04/08	0	0.00	1	23.20	23.40	-1	356	-0.28%
2022/04/07	7	23.31	1	23.05	23.15	6	362	1.66%
2022/04/06	1	23.80	0	0.00	23.75	1	359	0.28%
2022/03/31	0	0.00	1	24.50	24.10	-1	369	-0.27%
2022/03/30	0	0.00	2	24.65	24.75	-2	382	-0.52%
2022/03/25	0	0.00	10	24.30	24.30	-10	388	-2.57%
2022/03/24	0	24.40	0	0.00	24.40	0	391	0.01%
2022/03/23	0	0.00	2	25.10	24.65	-2	392	-0.51%
2022/03/18	1	24.55	0	0.00	24.60	1	421	0.24%
2022/03/17	1	24.80	0	0.00	24.70	1	445	0.22%
2022/03/16	1	24.50	0	0.00	24.50	1	453	0.22%
2022/03/15	0	0.00	1	24.70	24.50	-1	470	-0.21%
2022/03/14	1	25.50	1	25.65	25.65	0	516	0.00%
2022/03/09	4	24.85	2	24.93	24.95	2	693	0.29%
2022/03/07	0	24.95	0	0.00	25.05	0	706	0.00%
2022/03/04	0	25.70	2	26.40	26.40	-2	716	-0.28%
2022/03/02	3	26.77	1	26.85	26.20	2	733	0.27%
2022/03/01	0	0.00	2	26.68	26.80	-2	734	-0.27%
2022/02/25	0	0.00	1	24.40	24.40	-1	742	-0.13%
2022/02/24	0	0.00	2	24.35	24.25	-2	780	-0.26%
2022/02/23	0	0.00	2	25.80	25.55	-2	890	-0.22%
2022/02/22	0	25.60	0	0.00	25.35	0	896	0.00%
2022/02/21	0	0.00	1	25.40	25.45	-1	907	-0.11%
2022/02/18	0	0.00	1	24.80	24.95	-1	914	-0.11%
2022/02/17	1	24.50	32	24.42	24.20	-31	919	-3.37%
2022/02/16	0	0.00	1	24.90	24.85	-1	925	-0.11%
2022/02/14	4	25.00	5	25.24	24.65	-1	967	-0.10%
2022/02/11	0	0.00	4	25.50	25.60	-4	980	-0.41%
2022/02/09	5	24.99	0	0.00	24.85	5	988	0.51%
2022/02/08	3	25.38	0	0.00	25.45	3	987	0.30%
2022/02/07	1	24.85	2	24.50	25.25	-1	986	-0.10%
2022/01/26	2	23.38	0	0.00	23.35	2	986	0.20%
2022/01/25	3	24.03	1	24.25	23.35	2	981	0.20%
2022/01/24	2	24.33	1	24.95	24.70	1	972	0.10%
2022/01/21	1	26.00	6	25.63	25.50	-5	970	-0.52%
2022/01/20	12	26.05	0	0.00	26.05	12	963	1.25%
2022/01/19	9	27.15	0	0.00	26.95	9	952	0.94%
2022/01/18	16	27.59	16	27.78	26.90	0	947	0.00%
2022/01/17	5	26.36	2	27.23	27.00	3	944	0.32%
2022/01/14	3	25.93	10.1	26.00	25.80	-7.1	940	-0.75%
2022/01/13	0	0.00	3	27.30	27.00	-3	934	-0.32%
2022/01/12	26	28.10	28	27.75	27.10	-2	932	-0.21%
2022/01/11	13.1	28.34	1	28.65	28.85	12.1	921	1.31%
2022/01/10	24	27.92	9	28.14	28.10	15	904	1.66%
2022/01/07	3	27.57	22	27.97	27.75	-19	884	-2.15%
2022/01/06	0	0.00	1	26.00	26.55	-1	868	-0.12%
2021/12/30	8	26.66	8	26.39	27.15	0	846	0.00%
2021/12/28	2	26.60	0	0.00	26.50	2	837	0.24%
2021/12/27	14	27.06	7	27.14	26.85	7	835	0.84%
2021/12/24	6	27.32	9	27.27	27.40	-3	826	-0.36%
2021/12/23	3	26.08	0	0.00	26.15	3	812	0.37%
2021/12/22	3	26.00	1	26.05	26.00	2	807	0.25%
2021/12/21	0	0.00	5	26.00	26.05	-5	806	-0.62%
2021/12/20	1	26.30	0.1	26.65	26.15	0.9	801	0.12%
2021/12/15	6	27.08	1	26.90	26.70	5	791	0.63%
2021/12/14	1	26.05	14	26.82	26.85	-13	784	-1.66%
2021/12/13	2	27.25	6	26.73	26.85	-4	765	-0.53%
2021/12/10	4	28.87	11	28.96	28.50	-7	739	-0.94%
2021/12/09	15	28.80	19	28.62	28.70	-4	728	-0.55%
2021/12/08	15.1	29.00	19	29.07	29.00	-3.9	709	-0.55%
2021/12/07	29.2	32.21	5.1	31.46	31.00	24.1	661	3.64%
2021/12/06	66.1	33.83	63	33.93	34.40	3.1	616	0.50%
2021/12/03	4	32.00	10.5	30.91	32.10	-6.5	526	-1.23%
2021/12/02	5	29.15	1	29.15	29.20	4	477	0.84%
2021/12/01	0	0.00	0	29.05	29.00	0	468	-0.01%
2021/11/30	4	28.95	9	28.83	28.75	-5	461	-1.08%
2021/11/29	13	28.46	3	28.40	28.60	10	444	2.25%
2021/11/26	3	29.05	3	28.65	28.65	0	432	0.00%
2021/11/25	3	30.13	4	29.81	29.50	-1	421	-0.23%
2021/11/24	12	28.72	15	29.35	30.00	-3	402	-0.75%
2021/11/23	39	28.97	23	28.48	28.50	16	378	4.23%
2021/11/22	45.6	29.33	33	29.38	29.60	12.6	341	3.68%
2021/11/18	0	0.00	1	24.35	24.50	-1	218	-0.46%
2021/11/17	0	0.00	2	24.15	24.15	-2	203	-0.98%
2021/11/16	9	23.66	0	0.00	23.75	9	193	4.66%
2021/11/15	8	24.16	2	24.10	23.95	6	184	3.26%
2021/11/12	7	23.98	15	23.97	24.40	-8	175	-4.55%
2021/11/11	30	23.85	17	24.15	24.40	13	161	8.05%
2021/11/10	8	22.31	0	0.00	22.50	8	136	5.86%
2021/11/09	0	20.70	0	0.00	20.90	0	122	0.02%
2021/11/08	6	20.21	6	20.26	20.35	0	115	0.00%
2021/11/04	1	19.20	1	19.20	18.70	0	113	0.00%
2021/11/03	0	0.00	2	18.70	18.75	-2	113	-1.76%
2021/10/26	1	19.00	2	19.03	18.95	-1	113	-0.88%
2021/10/22	0	0.00	1	19.50	19.30	-1	106	-0.94%
2021/10/20	0	0.00	1	19.35	19.40	-1	99	-1.00%
2021/10/18	0	0.00	1	18.20	18.95	-1	91	-1.09%
2021/10/05	0	0.00	4	16.60	16.65	-4	82	-4.84%
2021/09/30	0	0.00	1	16.65	16.60	-1	89	-1.11%
2021/09/28	2	16.35	0	0.00	16.70	2	88	2.25%
2021/09/24	1	16.20	0	0.00	16.15	1	85	1.18%
2021/09/08	3	16.30	0	0.00	16.00	3	74	4.02%
2021/09/07	1	15.95	1	15.90	16.10	0	72	0.00%
2021/08/16	1.1	16.41	0	0.00	16.15	1.1	72	1.45%
2021/08/13	0	17.00	0	0.00	16.65	0	70	0.01%
2021/08/10	1	17.05	0	0.00	17.15	1	65	1.53%
2021/08/09	2	17.50	0	0.00	17.35	2	62	3.22%
2021/08/06	0	0.00	1	17.65	17.60	-1	59	-1.69%
2021/08/05	0	0.00	1	17.70	17.75	-1	56	-1.77%
2021/07/22	0	18.20	0	0.00	18.30	0	71	0.04%
2021/07/21	0.5	18.20	0	0.00	18.15	0.5	71	0.70%
2021/07/13	1	19.00	0	0.00	18.95	1	113	0.88%
2021/07/12	0.5	19.30	0	0.00	19.50	0.5	111	0.45%
2021/07/08	0	0.00	1	20.40	20.40	-1	103	-0.96%
2021/07/07	0.1	19.10	0	0.00	19.50	0.1	101	0.05%
2021/07/05	2	19.00	0	0.00	18.95	2	101	1.97%
2021/06/21	0	0.00	1	18.45	18.45	-1	101	-0.98%
2021/06/09	1	19.65	1	19.15	19.10	0	98	0.00%
2021/06/08	10	19.80	0	0.00	19.80	10	96	10.31%
2021/05/24	0	0.00	2	18.08	18.15	-2	92	-2.17%
2021/05/18	1	18.00	1	18.15	18.10	0	91	0.00%
2021/04/22	3	24.05	1	23.60	22.65	2	81	2.46%
2021/04/21	1	24.30	1	24.10	25.15	0	77	0.00%
2021/04/15	0	21.50	0	0.00	21.20	0	38	0.07%
2021/04/12	0	23.10	0	0.00	21.20	0	41	0.00%
2021/04/08	0	0.00	4	20.80	20.95	-4	46	-8.68%
2021/04/07	4	21.00	0	0.00	21.00	4	46	8.69%
2021/03/26	0	22.00	0	0.00	20.80	0	46	0.00%
2021/03/08	0	21.95	0	0.00	21.85	0	49	0.00%
2021/02/17	0	0.00	1	20.90	20.70	-1	54	-1.84%
2021/01/19	0	0.00	2	22.55	22.60	-2	52	-3.84%
2021/01/06	1	23.05	1	23.05	23.10	0	53	0.00%
2021/01/04	1	23.65	0	0.00	23.65	1	54	1.85%
2020/12/31	0	0.00	3	22.35	24.20	-3	53	-5.58%
2020/12/29	3	21.93	0	0.00	21.95	3	52	5.76%
2020/11/26	0	0.00	1	23.25	23.35	-1	148	-0.67%
2020/11/23	1	23.05	7	23.14	23.10	-6	156	-3.83%
2020/10/06	0	0.00	1	24.20	24.15	-1	165	-0.61%
2020/09/22	2	24.50	1	23.75	23.50	1	153	0.65%
2020/09/16	0	0.00	2	22.85	22.45	-2	144	-1.38%
2020/09/15	2	22.88	0	0.00	22.60	2	144	1.39%
2020/09/10	7	24.29	2	23.50	23.25	5	138	3.62%
2020/09/09	0	0.00	1	24.90	25.10	-1	131	-0.76%
2020/09/08	4	28.93	0	0.00	26.85	4	126	3.17%
2020/09/04	0	0.00	1	27.10	27.10	-1	103	-0.96%
2020/09/03	3	24.85	3	25.00	24.65	0	88	0.00%
2020/08/31	0	0.00	9	20.69	21.10	-9	59	-15.23%
2020/08/25	0	0.00	11	20.30	20.15	-11	50	-22.00%
2020/06/02	0	0.00	1	18.90	18.85	-1	44	-2.27%
2019/12/18	0	0.00	1	22.35	22.15	-1	52	-1.91%
2019/10/22	0	0.00	1	21.20	21.10	-1	57	-1.74%
2019/10/21	1	21.05	0	0.00	21.10	1	57	1.73%
2019/08/01	0	0.00	0.5	20.80	21.00	-0.5	89	-0.55%
2019/07/08	0	0.00	1	23.50	23.50	-1	91	-1.10%
2019/07/01	0	0.00	1	23.40	23.40	-1	93	-1.06%
2019/06/19	1	23.10	0	0.00	23.30	1	100	1.00%
2019/04/25	0	0.00	1	22.60	22.60	-1	180	-0.55%
2019/04/19	1	22.50	0	0.00	22.60	1	180	0.55%
2019/04/16	1	22.60	0	0.00	22.55	1	181	0.55%
2019/04/11	0	0.00	1	22.75	22.65	-1	188	-0.53%
2019/04/10	1	22.85	0	0.00	22.65	1	187	0.53%
2019/03/25	1	22.85	0	0.00	22.55	1	264	0.38%
2019/02/27	10	25.50	11	24.69	24.35	-1	389	-0.26%
2019/02/26	1	24.55	0	0.00	24.70	1	383	0.26%
2019/01/17	4	21.93	0	0.00	22.00	4	363	1.10%
2018/12/26	0	0.00	1	25.10	24.05	-1	404	-0.25%
2018/12/17	2	25.00	2	24.43	23.80	0	416	0.00%
2018/12/14	1	24.80	0	0.00	24.50	1	397	0.25%
2018/12/12	0	0.00	14	20.31	20.50	-14	323	-4.32%
2018/12/07	0	0.00	1	20.15	19.90	-1	312	-0.32%
2018/12/04	0	0.00	6	20.50	20.20	-6	299	-2.01%
2018/11/30	21	20.10	0	0.00	20.00	21	301	6.98%
2018/11/15	1	22.70	2	22.75	20.70	-1	321	-0.31%
2018/11/14	1	21.10	0	0.00	21.10	1	296	0.34%
2018/10/31	0	0.00	2	18.90	19.05	-2	281	-0.71%
2018/10/26	0	0.00	4	18.00	17.95	-4	276	-1.44%
2018/10/22	0	0.00	5	19.80	20.05	-5	271	-1.84%
2018/10/16	2	20.50	1	20.10	19.85	1	265	0.38%
2018/10/15	3	19.30	0	0.00	19.15	3	261	1.15%
2018/10/12	3	18.63	0	0.00	19.50	3	258	1.16%
2018/10/08	0	0.00	1	21.20	21.15	-1	237	-0.42%
2018/10/05	2	25.50	0	0.00	23.50	2	228	0.88%
2018/10/04	1	26.20	0	0.00	26.05	1	215	0.46%
2018/10/03	4	26.78	2	26.63	25.70	2	207	0.97%
2018/10/02	2	27.58	1	25.80	27.80	1	182	0.55%
2018/10/01	2	25.25	0	0.00	25.30	2	140	1.43%
2018/09/03	11	53.92	7	54.19	50.10	4	106	3.77%
2018/08/31	15	51.20	0	0.00	51.20	15	87	17.12%
2018/08/28	5	171.60	0	0.00	165.00	5	77	6.46%
2018/08/27	3	150.00	0	0.00	165.00	3	70	4.28%
2018/08/15	0	0.00	1	151.50	150.00	-1	63	-1.58%
2018/07/31	0	145.50	0	0.00	146.00	0	65	0.06%
2018/07/30	1	145.00	0	0.00	143.50	1	65	1.52%
2018/06/11	1	178.00	1	179.00	179.00	0	84	0.00%
2018/05/10	0.1	151.00	0	0.00	149.00	0.1	70	0.10%
2018/04/17	0	172.00	0	0.00	174.00	0	62	0.05%
2018/03/21	0	0.00	1	215.00	215.00	-1	41	-2.38%
2018/03/20	1	216.00	5	216.20	219.00	-4	32	-12.35%
2018/03/19	5	199.50	0	0.00	199.50	5	24	20.66%
2018/03/15	0	0.00	0	165.00	165.00	0	18	-0.02%
2018/03/09	0	144.00	0	0.00	145.00	0	18	0.02%