菱光 (8249)-國泰-敦南券商分點個股進出

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

菱光

(8249)

可現股當沖

股價
52.4
漲跌
▼0.4
漲幅
-0.76%
成交量
3,762張
產業
上市電子零組件類股
170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

菱光 (8249)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
2024/12/03	72.1	53.49	76.1	52.69	52.40	-4	12,713	-0.03%
2024/12/02	62.5	54.04	67.3	53.50	52.80	-4.8	12,667	-0.04%
2024/11/29	41.4	53.38	37	53.32	53.80	4.4	12,619	0.04%
2024/11/28	197.3	54.70	203.1	54.62	54.20	-5.8	12,575	-0.05%	大買/大賣/
2024/11/27	29.7	54.37	34.4	54.44	53.70	-4.8	12,461	-0.04%
2024/11/26	40.1	56.97	48.3	56.86	56.10	-8.2	12,403	-0.07%
2024/11/25	59.7	58.43	92.5	58.05	58.00	-32.8	12,356	-0.27%
2024/11/22	172.5	59.75	150.1	59.69	58.30	22.4	12,330	0.18%	大買/大賣/
2024/11/21	223.9	60.36	191.7	60.17	59.10	32.2	12,218	0.26%	大買/大賣/
2024/11/20	186.3	61.71	168.6	61.09	60.10	17.7	12,072	0.15%	大買/大賣/
2024/11/19	273.7	64.18	257.8	63.44	62.50	15.9	11,974	0.13%	大買/大賣/
2024/11/18	66.5	61.90	106.1	61.81	60.90	-39.7	11,779	-0.34%	大賣/
2024/11/15	74.7	64.29	127.1	64.04	63.30	-52.3	11,720	-0.45%	大賣/
2024/11/14	129.5	66.52	131.6	66.40	65.00	-2.1	11,639	-0.02%	大買/大賣/
2024/11/13	179.3	68.62	178.6	68.40	67.70	0.7	11,556	0.01%	大買/大賣/
2024/11/12	498.2	68.80	414	68.26	68.90	84.2	11,459	0.73%	大買/大賣/
2024/11/11	564.8	68.89	609.7	69.07	69.40	-44.9	11,252	-0.40%	大買/大賣/
2024/11/08	269.4	69.63	272	69.20	67.70	-2.7	10,995	-0.02%	大買/大賣/
2024/11/07	436.5	71.57	402.9	71.20	70.00	33.6	10,833	0.31%	大買/大賣/
2024/11/06	1,821.2	72.07	1,681	71.77	72.00	140.2	10,628	1.32%	大買/大賣/鉅額交易
2024/11/05	883.2	71.27	1,183.7	71.86	71.70	-300.5	9,833	-3.06%	大買/大賣/鉅額交易
2024/11/04	1,536.7	70.12	1,204.4	69.34	67.40	332.2	9,386	3.54%	大買/大賣/鉅額交易
2024/11/01	427.5	63.79	645.7	65.28	69.80	-218.1	8,788	-2.48%	大買/大賣/鉅額交易
2024/10/30	391.3	66.93	372.6	66.11	63.50	18.7	8,510	0.22%	大買/大賣/
2024/10/29	1,566.2	72.03	1,419.2	69.84	69.20	147	8,264	1.78%	大買/大賣/鉅額交易
2024/10/28	1,934.4	71.32	2,105.5	71.49	73.50	-171.2	7,664	-2.23%	大買/大賣/鉅額交易
2024/10/25	3,185.7	70.48	2,853.9	70.59	67.60	331.7	6,844	4.85%	大買/大賣/鉅額交易
2024/10/24	149.3	64.08	290.7	65.69	67.10	-141.3	5,937	-2.38%	大買/大賣/鉅額交易
2024/10/23	457.3	61.68	335.1	61.21	61.00	122.2	5,840	2.09%	大買/大賣/鉅額交易
2024/10/22	23	64.06	30.4	64.30	64.30	-7.4	5,584	-0.13%
2024/10/21	0.2	58.50	31.7	58.50	58.50	-31.5	5,534	-0.57%
2024/10/08	245	50.24	223.8	49.67	48.95	21.2	5,478	0.39%	大買/大賣/
2024/10/07	120	49.43	196.2	49.39	48.10	-76.2	5,255	-1.45%	大買/大賣/
2024/10/04	285.3	54.55	194.8	53.02	50.80	90.4	5,115	1.77%	大買/大賣/
2024/10/01	63.5	57.24	12.9	56.08	56.40	50.5	4,948	1.02%
2024/09/30	61.1	61.61	17.4	61.87	61.00	43.7	4,864	0.90%
2024/09/27	18.2	60.79	37.6	60.49	61.20	-19.4	4,815	-0.40%
2024/09/26	20.8	59.14	33.5	59.17	58.50	-12.7	4,779	-0.27%
2024/09/25	15.6	59.90	25	60.15	59.90	-9.4	4,751	-0.20%
2024/09/24	42.5	61.80	13.5	60.80	60.50	29	4,720	0.62%
2024/09/23	83.4	61.40	73.4	60.10	62.00	10	4,651	0.22%
2024/09/20	34.2	56.43	80	56.39	56.40	-45.8	4,565	-1.00%
2024/09/19	24.8	55.16	83.6	55.22	56.70	-58.8	4,511	-1.30%
2024/09/18	174.8	57.17	128	56.02	56.90	46.8	4,434	1.06%	大買/大賣/
2024/09/16	657.4	54.19	633.2	54.89	55.20	24.2	4,262	0.57%	大買/大賣/
2024/09/13	1,003.3	47.60	1,100.2	48.99	50.20	-96.8	3,840	-2.52%	大買/大賣/
2024/09/12	1,575.3	44.43	1,626.1	44.79	45.70	-50.8	3,360	-1.51%	大買/大賣/
2024/09/11	398.7	39.85	740.6	40.42	41.55	-341.9	2,518	-13.58%	大買/大賣/鉅額交易
2024/09/10	2,071.4	38.85	1,760	38.52	37.80	311.4	2,280	13.65%	大買/大賣/鉅額交易
2024/09/09	833.2	36.52	796.6	36.64	38.25	36.5	1,388	2.63%	大買/大賣/
2024/09/06	51.3	34.27	62.1	34.50	34.80	-10.9	852	-1.28%
2024/09/05	7	31.54	4.5	31.61	31.65	2.5	745	0.34%
2024/09/04	13	30.43	7.5	30.95	30.55	5.5	731	0.76%
2024/09/03	1.1	31.37	3.6	31.38	31.35	-2.6	713	-0.36%
2024/09/02	0	0.00	4	32.00	31.95	-4	704	-0.57%
2024/08/30	8.1	32.17	43	31.95	31.70	-34.9	698	-5.00%
2024/08/29	27.5	32.71	4.1	32.78	32.65	23.4	682	3.43%
2024/08/28	19.6	32.61	19.3	32.68	32.65	0.3	672	0.04%
2024/08/27	28.1	31.80	9	31.79	32.00	19.1	635	3.00%
2024/08/26	20.3	31.49	20.7	31.25	31.15	-0.4	605	-0.07%
2024/08/23	16	29.83	8	29.93	30.10	8	565	1.41%
2024/08/22	1.1	29.51	2.2	29.60	29.45	-1.1	550	-0.20%
2024/08/21	10	29.66	4	29.54	29.60	6	545	1.10%
2024/08/20	7	29.81	20	29.67	29.60	-13	540	-2.41%
2024/08/19	7.2	29.88	1	30.15	29.65	6.1	536	1.15%
2024/08/16	0.2	29.80	0	29.66	29.85	0.2	526	0.03%
2024/08/15	10.1	30.18	80.1	30.14	29.80	-70	514	-13.62%
2024/08/14	4.2	29.75	1	29.45	29.40	3.2	470	0.68%
2024/08/13	0	29.95	5.1	29.93	29.90	-5.1	461	-1.10%
2024/08/12	10	29.97	8	29.86	29.95	2	445	0.45%
2024/08/09	3	28.78	4.1	28.85	28.50	-1	424	-0.24%
2024/08/08	27	29.05	22	28.89	28.50	5	416	1.20%
2024/08/07	21	27.09	1	27.15	27.15	20	392	5.10%
2024/08/06	4	24.48	1	25.20	24.70	3	390	0.77%
2024/08/05	9.6	25.12	23.3	25.40	25.05	-13.7	381	-3.58%
2024/08/02	2.5	27.85	1	27.80	27.70	1.5	369	0.40%
2024/08/01	1	28.50	0	0.00	28.35	1	365	0.27%
2024/07/31	1	27.95	0	0.00	27.80	1	361	0.29%
2024/07/30	2	27.30	0	0.00	27.80	2	359	0.56%
2024/07/29	1	27.80	2	27.62	27.45	-1	356	-0.28%
2024/07/26	5.2	27.61	15	27.68	27.75	-9.8	353	-2.77%
2024/07/23	2	28.55	0	0.00	28.25	2	346	0.58%
2024/07/22	6	28.83	0	0.00	28.35	6	342	1.75%
2024/07/19	4	29.29	6	29.28	29.00	-2	332	-0.60%
2024/07/18	2.1	29.90	9	29.85	29.90	-6.9	322	-2.15%
2024/07/17	8.1	29.99	0.1	30.10	29.95	8	315	2.53%
2024/07/16	4.1	29.89	7	29.94	30.00	-2.9	304	-0.94%
2024/07/15	36.7	30.39	11	30.40	30.00	25.7	295	8.68%
2024/07/12	89.3	29.88	7.1	29.98	29.85	82.2	242	33.95%
2024/07/11	9	29.97	43	30.00	30.05	-34	227	-14.96%
2024/07/10	3	29.90	0	0.00	29.85	3	215	1.39%
2024/07/09	7	29.95	3	29.80	29.90	4	208	1.92%
2024/07/08	41	30.49	13	30.43	30.10	28	197	14.21%
2024/07/05	7	29.39	0	0.00	29.55	7	170	4.10%
2024/07/04	1	30.00	3	30.12	30.15	-2	159	-1.25%
2024/07/03	1	29.90	3	29.85	29.80	-2	151	-1.31%
2024/07/02	0.3	29.75	0	0.00	29.80	0.3	149	0.17%
2024/07/01	1	29.90	0	0.00	30.00	1	147	0.68%
2024/06/28	6	29.93	1	30.10	29.85	5	142	3.51%
2024/06/27	1.1	29.40	3	29.77	29.75	-1.9	138	-1.40%
2024/06/26	11	29.65	12	29.87	28.95	-1	136	-0.72%
2024/06/25	0	29.95	6	29.86	29.80	-6	127	-4.66%
2024/06/24	22	29.98	1	29.85	29.90	21	124	16.82%
2024/06/21	2	29.45	0	0.00	29.85	2	117	1.70%
2024/06/20	1	29.00	0	0.00	29.25	1	115	0.87%
2024/06/19	0	0.00	1	29.25	28.95	-1	114	-0.87%
2024/06/18	13	29.35	11	29.52	29.00	2	113	1.75%
2024/06/17	1	29.40	0	29.55	29.40	1	112	0.89%
2024/06/14	1	28.90	1	29.45	29.50	0	114	0.00%
2024/06/13	4	28.90	1	29.05	28.90	3	109	2.75%
2024/06/12	21	29.12	21	29.33	28.85	0	110	0.00%
2024/06/11	0	0.00	1.1	29.68	29.55	-1.1	109	-1.01%
2024/06/07	0	0.00	0	29.70	29.45	0	111	0.00%
2024/06/06	0	0.00	2	29.70	29.70	-2	113	-1.75%
2024/06/05	0	0.00	2	29.90	29.90	-2	115	-1.74%
2024/06/04	1	29.70	2	29.85	29.90	-1	118	-0.84%
2024/06/03	4	30.05	2	29.90	29.80	2	120	1.66%
2024/05/31	0	0.00	1	29.85	29.60	-1	117	-0.85%
2024/05/30	4	29.89	0	0.00	29.75	4	113	3.52%
2024/05/29	5	29.94	1	30.00	29.95	4	115	3.47%
2024/05/28	0	0.00	1	29.85	29.95	-1	112	-0.89%
2024/05/27	0	29.35	1	29.45	29.60	-1	113	-0.88%
2024/05/24	1	29.40	0	29.46	29.45	1	113	0.88%
2024/05/23	2	29.73	2	29.55	29.55	0	115	0.00%
2024/05/22	2	29.50	0.1	29.51	29.60	1.9	120	1.60%
2024/05/21	0	0.00	0	29.70	29.60	0	138	0.00%
2024/05/20	0	29.63	1	29.65	29.70	-1	166	-0.60%
2024/05/17	0	0.00	2	29.73	29.70	-2	175	-1.14%
2024/05/16	0	29.70	3	29.72	29.50	-3	177	-1.68%
2024/05/15	1.1	29.42	0.1	29.70	29.50	1	176	0.56%
2024/05/14	0.1	29.40	0	0.00	29.50	0.1	173	0.05%
2024/05/10	0	0.00	2	29.20	29.25	-2	172	-1.16%
2024/05/09	0	29.35	0	29.43	29.10	0	171	0.00%
2024/05/08	0	29.28	0	29.10	29.10	0	170	0.00%
2024/05/06	0	0.00	0	29.20	29.30	0	170	0.00%
2024/05/02	0	29.20	0	29.00	29.20	0	170	0.00%
2024/04/29	0	28.75	0	28.75	29.15	0	170	0.00%
2024/04/26	0	28.95	0	0.00	28.75	0	170	0.00%
2024/04/25	0	0.00	0	28.55	28.55	0	169	0.00%
2024/04/24	0	28.65	0	0.00	28.70	0	169	0.00%
2024/04/23	0.1	28.60	0.1	28.70	28.55	0	170	0.03%
2024/04/22	0.1	28.80	0	0.00	28.45	0.1	171	0.04%
2024/04/19	2	28.38	0	0.00	28.50	2	171	1.17%
2024/04/18	1	28.75	0	0.00	28.80	1	170	0.59%
2024/04/17	0	0.00	2	28.80	28.70	-2	170	-1.17%
2024/04/16	1	28.80	0	0.00	28.50	1	170	0.59%
2024/04/15	0	29.30	0	29.50	29.10	0	167	0.00%
2024/04/12	0	0.00	1	29.25	29.25	-1	167	-0.60%
2024/04/11	0.1	29.30	0	0.00	29.10	0.1	166	0.08%
2024/04/10	0.1	29.30	0	0.00	29.40	0.1	166	0.06%
2024/04/09	0	0.00	0	29.25	29.35	0	165	0.00%
2024/04/08	0	0.00	0	29.05	29.30	0	165	0.00%
2024/04/03	1.1	29.16	0	0.00	29.15	1.1	164	0.67%
2024/04/02	0	29.60	0.1	29.35	29.35	-0.1	165	-0.06%
2024/04/01	0	29.38	1	29.20	29.30	-1	165	-0.59%
2024/03/29	2	29.40	0	29.30	29.40	2	165	1.21%
2024/03/28	0.1	29.78	0	29.65	29.50	0.1	165	0.05%
2024/03/27	0.1	29.51	0	29.85	29.35	0.1	165	0.04%
2024/03/26	0.2	29.70	0.1	29.90	29.20	0.1	165	0.06%
2024/03/25	0.1	29.62	1	29.55	29.50	-0.9	164	-0.57%
2024/03/22	0.2	29.25	0	0.00	29.35	0.2	164	0.14%
2024/03/21	0.5	29.45	0	29.30	29.40	0.4	164	0.25%
2024/03/20	1	29.30	1	28.95	29.00	0	171	0.00%
2024/03/19	1	28.95	0	0.00	28.90	1	171	0.58%
2024/03/18	2.1	29.05	0	0.00	29.05	2.1	169	1.26%
2024/03/15	5.8	29.41	0	29.95	29.10	5.8	168	3.41%
2024/03/14	1	30.29	0	29.97	29.90	1	167	0.60%
2024/03/13	0	30.79	0	0.00	30.35	0	165	0.00%
2024/03/12	20	31.03	21	30.95	31.05	-1	162	-0.61%
2024/03/11	11	30.22	10	30.80	30.65	1	159	0.65%
2024/03/08	1.1	29.83	5	30.18	29.80	-3.9	157	-2.49%
2024/03/07	2	31.00	1	31.15	30.75	1	154	0.65%
2024/03/06	1.4	31.51	3	31.40	31.50	-1.6	153	-1.03%
2024/03/05	1	31.10	1	31.10	31.05	0	149	0.00%
2024/03/04	1.1	30.55	0	0.00	31.20	1.1	147	0.76%
2024/03/01	0.1	31.09	0	30.95	30.55	0.1	145	0.09%
2024/02/29	2	30.83	2	30.95	30.85	0	142	0.03%
2024/02/27	2.2	30.68	0	30.80	30.65	2.2	140	1.58%
2024/02/26	3.1	31.17	1	30.90	31.00	2.1	139	1.47%
2024/02/23	7	31.34	1	31.60	31.15	6	138	4.33%
2024/02/22	8	31.64	16.3	31.59	31.10	-8.3	135	-6.12%
2024/02/21	34	32.00	19.3	31.89	32.55	14.7	117	12.53%
2024/02/20	1	30.05	1	30.35	30.85	0	89	0.00%
2024/02/19	2	29.60	0	0.00	30.05	2	79	2.51%
2024/02/16	0	29.53	0	0.00	29.40	0	77	0.00%
2024/02/15	0	30.30	0	0.00	29.15	0	77	0.00%
2024/02/05	0	29.98	0	29.55	28.85	0	83	0.00%
2024/02/02	1	29.00	0	0.00	28.95	1	83	1.20%
2024/02/01	0	29.56	0	0.00	29.25	0	82	0.00%
2024/01/31	1	29.15	0	0.00	29.00	1	83	1.20%
2024/01/30	2	29.15	0	0.00	29.15	2	84	2.38%
2024/01/29	0	29.28	0	0.00	29.15	0	84	0.00%
2024/01/25	0	29.05	0	0.00	29.05	0	84	0.00%
2024/01/24	0.1	29.25	0	0.00	29.05	0.1	84	0.12%
2024/01/23	0	0.00	1	29.05	29.15	-1	85	-1.17%
2024/01/22	0	28.70	0	0.00	28.80	0	85	0.00%
2024/01/19	4	28.60	4	28.43	28.60	0	86	0.00%
2024/01/18	1	28.55	0	0.00	28.45	1	86	1.16%
2024/01/17	0	28.60	2	28.50	28.45	-2	86	-2.31%
2024/01/16	1	28.80	0	0.00	28.80	1	85	1.17%
2024/01/15	0	29.70	0	0.00	29.05	0	85	0.00%
2024/01/12	1	29.00	0	0.00	29.00	1	86	1.15%
2024/01/11	1	29.00	0.2	29.05	29.00	0.8	87	0.97%
2024/01/10	0	29.10	0.2	29.05	29.05	-0.2	87	-0.18%
2024/01/09	1	29.20	0.1	29.25	29.15	0.9	87	1.02%
2024/01/08	0.1	29.70	0	0.00	29.30	0.1	88	0.11%
2024/01/05	0	29.50	0	0.00	29.45	0	87	0.00%
2024/01/04	1	29.35	0	29.50	29.45	1	87	1.14%
2024/01/03	0	29.90	0	0.00	29.30	0	88	0.00%
2023/12/26	0.1	29.58	3	29.45	29.40	-2.9	90	-3.20%
2023/12/25	0	0.00	0.1	29.62	29.40	-0.1	90	-0.16%
2023/12/22	0.2	29.62	0	29.60	29.70	0.2	91	0.21%
2023/12/21	0	29.80	0	0.00	29.70	0	90	0.00%
2023/12/20	0	30.25	0	0.00	29.75	0	90	0.00%
2023/12/19	0	29.80	0	0.00	29.60	0	90	0.00%
2023/12/18	0	29.80	0	0.00	29.85	0	93	0.01%
2023/12/15	10	29.86	11	30.05	30.20	-1	95	-1.05%
2023/12/14	0.1	29.95	0	0.00	29.45	0.1	86	0.06%
2023/12/12	0	0.00	1	29.35	29.45	-1	85	-1.17%
2023/12/11	0	29.35	1	29.15	29.40	-1	84	-1.18%
2023/12/06	0	29.57	0	29.40	29.45	0	89	0.00%
2023/12/05	1	29.25	0	29.50	29.25	1	89	1.11%
2023/12/04	0	29.50	20	29.37	29.35	-20	92	-21.73%
2023/12/01	0	0.00	1	29.35	29.40	-1	91	-1.09%
2023/11/30	0	29.45	0	0.00	29.40	0	90	0.00%
2023/11/29	0.1	29.40	0	0.00	29.45	0.1	90	0.05%
2023/11/28	0	29.30	0	0.00	29.45	0	95	0.01%
2023/11/27	0.1	29.30	0	0.00	29.25	0.1	94	0.11%
2023/11/24	0	29.50	0	0.00	29.30	0	95	0.01%
2023/11/22	0	29.48	0	0.00	29.40	0	95	0.00%
2023/11/21	0	0.00	6	29.28	29.30	-6	94	-6.34%
2023/11/20	0	29.30	0	0.00	29.00	0	95	0.00%
2023/11/17	0	28.84	0	0.00	28.80	0	95	0.00%
2023/11/16	0	28.80	18	28.81	28.80	-18	97	-18.50%
2023/11/15	0	28.85	0	0.00	28.75	0	97	0.00%
2023/11/14	1	28.45	0.1	28.45	28.50	0.9	100	0.90%
2023/11/13	1.1	28.49	0.1	28.30	28.35	1	101	0.94%
2023/11/10	1	29.30	0	0.00	29.30	1	95	1.05%
2023/11/08	1	29.55	0	0.00	29.65	1	108	0.92%
2023/11/07	2	29.30	0	0.00	29.25	2	110	1.82%
2023/11/06	5	29.55	0.3	29.35	29.50	4.7	119	3.94%
2023/11/03	1	29.45	0	0.00	29.45	1	138	0.72%
2023/11/01	1	29.60	0	0.00	29.45	1	164	0.61%
2023/10/31	0	29.35	10	29.42	29.25	-10	169	-5.88%
2023/10/30	0	29.48	0	0.00	29.20	0	177	0.00%
2023/10/27	0	29.00	2	29.10	29.05	-2	191	-1.05%
2023/10/26	0	28.95	0	0.00	28.60	0	198	0.00%
2023/10/23	0	28.45	0.1	28.45	28.20	-0.1	245	-0.04%
2023/10/19	0	29.30	0	0.00	28.70	0	311	0.00%
2023/10/18	2	28.85	0	0.00	28.80	2	318	0.63%
2023/10/13	0	30.00	0	30.00	29.10	0	338	0.00%
2023/10/11	0	29.46	0	0.00	29.20	0	368	0.00%
2023/10/06	1	29.20	18	29.25	29.25	-17	369	-4.60%
2023/10/04	18	29.50	0	29.00	29.20	18	377	4.77%
2023/10/03	0	31.65	2	29.15	29.50	-2	382	-0.52%
2023/10/02	10	29.55	0	0.00	29.20	10	386	2.58%
2023/09/28	0	0.00	15	28.93	29.05	-15	395	-3.79%
2023/09/27	15	29.07	0	0.00	29.00	15	417	3.60%
2023/09/26	0	28.80	0	0.00	28.75	0	440	0.00%
2023/09/25	0.1	28.75	0	0.00	28.90	0.1	445	0.01%
2023/09/22	0	28.75	0	0.00	28.65	0	454	0.00%
2023/09/21	0	28.75	0	0.00	28.60	0	465	0.00%
2023/09/20	0	0.00	4	28.80	29.05	-4	466	-0.86%
2023/09/19	1	29.00	0	0.00	28.85	1	467	0.21%
2023/09/18	0	29.00	0	0.00	29.10	0	474	0.00%
2023/09/15	0	29.18	0	0.00	29.00	0	496	0.00%
2023/09/13	0	28.95	0	0.00	28.70	0	509	0.00%
2023/09/12	1.1	28.66	0	28.90	28.60	1.1	511	0.22%
2023/09/11	1	28.90	1	28.50	28.60	0	510	0.00%
2023/09/08	0	30.05	0	0.00	29.80	0	507	0.00%
2023/09/06	0	31.90	0	0.00	29.75	0	509	0.00%
2023/09/05	0	30.00	0	0.00	29.80	0	509	0.00%
2023/09/01	6	30.39	5	30.50	30.10	1	513	0.19%
2023/08/31	0	29.10	0	0.00	29.45	0	510	0.00%
2023/08/30	0.1	29.50	0	0.00	29.30	0.1	514	0.01%
2023/08/28	1	29.15	0	0.00	29.00	1	520	0.19%
2023/08/25	0	29.70	0	0.00	29.45	0	528	0.00%
2023/08/24	0	29.45	0	0.00	29.25	0	543	0.00%
2023/08/23	0	29.40	1	29.25	29.35	-1	550	-0.18%
2023/08/22	0	29.25	0	0.00	29.20	0	561	0.00%
2023/08/21	1	29.10	8	29.21	29.25	-7	565	-1.24%
2023/08/18	1	29.45	1	29.50	29.00	0	566	0.00%
2023/08/17	0	29.09	0	0.00	29.20	0	564	0.00%
2023/08/16	1	29.00	0	0.00	28.90	1	565	0.18%
2023/08/15	0.1	29.21	0	0.00	29.20	0.1	567	0.02%
2023/08/14	0	28.85	6	28.79	28.80	-6	568	-1.05%
2023/08/11	0	29.85	0	0.00	29.80	0	561	0.00%
2023/08/10	2.1	30.05	4.3	29.93	29.90	-2.2	560	-0.39%
2023/08/09	18.1	31.40	9.5	31.15	30.95	8.6	551	1.56%
2023/08/08	1.1	33.50	1	33.80	33.45	0.1	532	0.02%
2023/08/07	13.2	34.68	21	34.66	34.05	-7.8	532	-1.46%
2023/08/04	22.3	33.19	24	32.97	33.40	-1.7	516	-0.33%
2023/08/02	3	33.05	1	32.82	32.35	2	511	0.39%
2023/08/01	17.3	33.71	12	33.85	33.10	5.3	505	1.05%
2023/07/31	1.3	32.92	1.7	32.80	33.00	-0.4	492	-0.08%
2023/07/28	12	33.70	1	33.85	33.50	11	486	2.26%
2023/07/27	10.1	35.00	6	35.08	35.00	4.1	474	0.86%
2023/07/26	34	35.00	19	34.69	34.15	15	465	3.22%
2023/07/25	10.1	34.88	7	34.26	35.20	3.1	443	0.70%
2023/07/24	26.6	34.74	14	34.05	33.00	12.6	421	2.99%
2023/07/21	1	32.55	3	32.48	32.80	-2	379	-0.53%
2023/07/20	0	32.40	1	32.20	32.20	-1	378	-0.26%
2023/07/19	0.2	32.73	1	33.20	32.20	-0.8	374	-0.21%
2023/07/18	3	32.60	5	32.50	32.60	-2	373	-0.54%
2023/07/17	4	32.41	1	32.15	32.25	3	371	0.81%
2023/07/14	8.1	31.91	8	32.70	32.25	0.1	370	0.03%
2023/07/13	0	0.00	2	31.38	31.40	-2	361	-0.55%
2023/07/11	0	31.30	1	31.10	31.15	-1	376	-0.26%
2023/07/10	0.5	32.00	1	31.50	31.40	-0.5	390	-0.14%
2023/07/06	2	32.83	2.1	32.88	32.70	-0.1	398	-0.03%
2023/07/05	10	34.00	5.1	33.27	32.75	4.9	395	1.25%
2023/07/04	10	32.39	13.2	32.48	33.15	-3.2	386	-0.82%
2023/07/03	0	0.00	6	31.65	31.55	-6	368	-1.63%
2023/06/30	3	31.53	11.3	31.84	31.40	-8.3	373	-2.22%
2023/06/29	11.1	30.72	12	30.85	30.70	-0.9	387	-0.23%
2023/06/28	0	0.00	6	30.67	30.70	-6	405	-1.48%
2023/06/27	1	31.00	1.1	30.79	30.75	-0.1	412	-0.02%
2023/06/26	4	31.73	3	31.78	31.10	1	440	0.23%
2023/06/21	2.1	31.64	28	31.87	31.75	-25.9	465	-5.56%
2023/06/20	11	31.09	9.1	30.95	31.40	1.9	448	0.43%
2023/06/19	0.1	30.00	0	0.00	30.05	0.1	438	0.02%
2023/06/16	0	30.01	0	0.00	30.00	0	439	0.01%
2023/06/15	1	29.95	0	30.45	29.95	1	439	0.23%
2023/06/14	6	30.00	0.2	30.00	29.95	5.8	439	1.33%
2023/06/13	20	30.00	0	0.00	29.95	20	443	4.51%
2023/06/12	0.1	30.17	0	0.00	29.90	0.1	446	0.02%
2023/06/09	0	30.30	0	0.00	30.25	0	457	0.00%
2023/06/08	2.1	30.38	7	30.40	30.30	-4.9	483	-1.01%
2023/06/07	1	30.40	2	30.50	30.40	-1	486	-0.21%
2023/06/06	0.1	30.29	1	30.10	30.15	-0.9	490	-0.18%
2023/06/05	1	30.65	1	30.50	30.55	0	492	0.00%
2023/06/02	3	30.15	2	30.12	30.10	1	494	0.20%
2023/06/01	2.3	29.69	0	0.00	29.70	2.3	495	0.46%
2023/05/31	14	29.94	1	30.10	30.00	13	497	2.62%
2023/05/30	11	31.91	10	31.95	31.85	1	505	0.20%
2023/05/29	26	31.59	13	31.55	31.70	13	495	2.63%
2023/05/26	1	31.05	2	31.25	31.05	-1	508	-0.19%
2023/05/25	0.2	30.90	1.1	30.95	30.90	-0.9	497	-0.18%
2023/05/24	2	30.75	5	30.70	30.65	-3	494	-0.61%
2023/05/23	6	30.76	1.1	30.76	30.75	4.9	494	0.99%
2023/05/22	1	30.75	0	0.00	30.75	1	493	0.20%
2023/05/19	0.3	30.56	0	31.00	30.35	0.3	494	0.05%
2023/05/18	5	30.20	0	30.25	30.40	5	491	1.02%
2023/05/17	0	0.00	0	30.00	29.90	0	492	0.00%
2023/05/16	2	29.45	0	0.00	29.35	2	492	0.41%
2023/05/15	1.1	29.25	1	29.25	29.25	0.1	497	0.01%
2023/05/12	1	29.25	0	0.00	29.25	1	504	0.20%
2023/05/11	4	29.00	5.1	29.05	28.90	-1.1	507	-0.22%
2023/05/10	4	29.38	2	29.50	29.35	2	504	0.40%
2023/05/09	0	30.04	2	30.40	30.05	-2	501	-0.40%
2023/05/08	0	30.51	3.1	30.35	30.65	-3.1	511	-0.60%
2023/05/05	3	30.20	2	30.15	30.20	1	514	0.20%
2023/05/04	0	30.20	0	30.20	30.10	0	518	0.00%
2023/05/03	2	30.30	7	30.31	30.20	-5	521	-0.96%
2023/05/02	0	30.50	1	30.35	30.35	-1	522	-0.19%
2023/04/28	8	30.11	0	0.00	30.10	8	526	1.52%
2023/04/26	1	29.30	0	0.00	29.65	1	533	0.19%
2023/04/25	0.1	29.56	5.1	29.49	29.60	-5	551	-0.90%
2023/04/24	0	29.70	0	0.00	30.00	0	561	0.00%
2023/04/21	4	30.33	25	30.21	30.00	-21	591	-3.55%
2023/04/20	3	30.88	1	30.85	31.00	2	687	0.29%
2023/04/19	2	31.03	3	31.55	31.10	-1	701	-0.14%
2023/04/18	8	31.74	5.5	31.75	31.40	2.5	700	0.36%
2023/04/17	8	32.58	1.3	32.34	32.70	6.7	692	0.96%
2023/04/14	3	31.65	2.4	31.89	31.80	0.6	682	0.09%
2023/04/13	24	32.68	6.1	32.01	31.75	18	672	2.67%
2023/04/12	5	31.57	18	31.57	31.90	-13	656	-1.98%
2023/04/11	4	31.26	3	31.02	31.05	1	644	0.15%
2023/04/10	5	31.46	6	31.30	31.30	-1	638	-0.16%
2023/04/07	6	31.09	17.1	30.89	31.10	-11	632	-1.75%
2023/04/06	5	30.68	10	30.26	30.30	-5	619	-0.81%
2023/03/31	7.5	29.91	4	30.54	29.95	3.5	614	0.57%
2023/03/30	12	30.93	9	30.83	30.60	3	605	0.50%
2023/03/29	23	31.28	15	31.16	31.60	8	586	1.37%
2023/03/28	1	30.25	11	30.48	30.65	-10	564	-1.77%
2023/03/27	24.1	31.02	18	30.98	30.45	6.1	558	1.08%
2023/03/24	31	30.51	17	30.47	30.55	14	543	2.58%
2023/03/23	2	28.93	2	29.45	29.40	0	526	0.00%
2023/03/22	5.1	29.05	3	29.08	29.05	2.1	525	0.40%
2023/03/21	1	28.60	0	0.00	28.70	1	537	0.19%
2023/03/20	1	28.25	2	28.40	28.35	-1	581	-0.17%
2023/03/17	0	29.05	0	0.00	28.30	0	586	0.00%
2023/03/16	1	28.10	1	27.85	27.90	0	589	0.00%
2023/03/15	0	28.95	0	0.00	28.30	0	591	0.00%
2023/03/14	5.1	28.86	0	0.00	28.50	5.1	594	0.86%
2023/03/13	4	29.80	19.1	29.75	29.85	-15.1	587	-2.57%
2023/03/10	0.1	28.72	1	29.25	28.45	-0.9	565	-0.15%
2023/03/09	4	29.48	8	29.43	29.40	-4	569	-0.70%
2023/03/08	1	29.75	2	29.55	29.45	-1	570	-0.17%
2023/03/07	6	29.53	5	29.53	29.60	1	573	0.18%
2023/03/06	2	29.28	4	29.15	29.25	-2	574	-0.35%
2023/03/03	9	29.39	11	29.50	29.05	-2	585	-0.34%
2023/03/02	14	29.12	27	28.56	29.25	-13	588	-2.21%
2023/03/01	2	28.38	1	28.50	28.50	1	583	0.17%
2023/02/24	8.4	28.34	20	28.66	28.45	-11.6	625	-1.86%
2023/02/23	3	27.75	0	0.00	27.70	3	611	0.49%
2023/02/22	0.1	27.35	1	27.55	27.55	-0.9	635	-0.15%
2023/02/21	3	27.40	0	0.00	27.45	3	652	0.46%
2023/02/20	2	27.13	4	27.40	27.30	-2	678	-0.29%
2023/02/17	1	27.30	7.1	27.22	27.20	-6.1	721	-0.85%
2023/02/16	2	27.30	1	27.10	27.30	1	829	0.12%
2023/02/15	2	27.25	0	0.00	27.10	2	848	0.24%
2023/02/14	4	27.26	5	27.32	27.35	-1	909	-0.11%
2023/02/13	3	27.12	0	0.00	27.10	3	918	0.33%
2023/02/10	6	28.10	1	28.05	27.90	5	942	0.53%
2023/02/08	0	29.23	2	28.88	28.90	-2	1,061	-0.19%
2023/02/07	1	28.70	1	28.60	28.75	0	1,090	0.00%
2023/02/06	5	28.66	0	0.00	28.55	5	1,087	0.46%
2023/02/03	2	29.42	3	29.38	29.40	-1	1,076	-0.09%
2023/02/02	3	29.23	1	29.15	29.35	2	1,070	0.19%
2023/02/01	1	28.95	2	29.05	29.00	-1	1,064	-0.09%
2023/01/31	1	28.60	3	28.90	28.75	-2	1,060	-0.19%
2023/01/30	3	28.45	12	28.55	28.90	-9	1,057	-0.85%
2023/01/17	3	28.20	6	28.06	28.10	-3	1,052	-0.29%
2023/01/16	17	28.32	9	28.46	28.00	8	1,048	0.76%
2023/01/13	8	29.16	7	29.00	28.35	1	1,039	0.10%
2023/01/12	13	30.17	3.1	30.09	29.70	9.9	1,020	0.97%
2023/01/11	7	30.12	16	30.31	30.75	-9	1,004	-0.90%
2023/01/10	96.4	30.89	77	31.06	29.80	19.4	971	2.00%
2023/01/09	3	29.12	29	29.17	29.35	-26	868	-2.99%
2023/01/06	3	28.22	0	0.00	28.20	3	848	0.35%
2023/01/05	3	28.05	3	27.97	28.10	0	844	0.00%
2023/01/04	1	27.65	2	27.63	27.70	-1	840	-0.12%
2023/01/03	2.1	27.31	3	27.55	27.40	-0.9	839	-0.11%
2022/12/30	1	27.65	2	27.65	27.60	-1	838	-0.12%
2022/12/29	1	26.80	2	26.70	26.95	-1	835	-0.12%
2022/12/28	0	27.15	0	27.95	26.95	0	835	0.00%
2022/12/27	4	27.26	1	27.50	27.20	3	835	0.36%
2022/12/26	0	0.00	1	27.35	27.15	-1	834	-0.12%
2022/12/22	2	27.13	2	27.40	27.10	0	832	0.00%
2022/12/21	4.1	27.11	4	27.26	26.90	0.1	831	0.01%
2022/12/20	4	27.24	7	27.14	27.00	-3	829	-0.36%
2022/12/19	7	28.33	1	28.45	27.80	6	823	0.73%
2022/12/16	10.2	28.95	11	28.93	28.60	-0.8	816	-0.10%
2022/12/15	7	28.63	13.3	28.73	29.20	-6.3	799	-0.79%
2022/12/14	2	28.15	1	28.15	28.10	1	786	0.13%
2022/12/13	9	28.34	5	28.53	28.20	4	781	0.51%
2022/12/12	40	28.45	49.1	28.64	28.05	-9.1	765	-1.19%
2022/12/09	2	26.58	3	26.48	26.50	-1	720	-0.14%
2022/12/08	1	26.75	1.1	27.00	26.95	-0.1	713	-0.01%
2022/12/07	4.1	26.43	12	26.28	26.20	-8	709	-1.12%
2022/12/06	6	27.72	7	27.29	27.00	-1	702	-0.14%
2022/12/05	2	27.75	3	27.82	28.00	-1	694	-0.14%
2022/12/02	2	27.80	1	27.75	27.85	1	689	0.15%
2022/12/01	1	27.85	8	27.84	27.90	-7	683	-1.02%
2022/11/30	5	27.45	7	27.61	27.65	-2	673	-0.30%
2022/11/29	5	27.10	1	27.10	27.20	4	665	0.60%
2022/11/28	2	26.65	12	27.01	27.20	-10	658	-1.52%
2022/11/25	11.1	26.92	2	27.75	26.80	9.1	651	1.40%
2022/11/24	9	27.92	4.1	28.02	27.85	4.9	636	0.77%
2022/11/23	5	28.27	7	28.26	28.30	-2	627	-0.32%
2022/11/22	43	28.77	46	28.59	28.40	-3	616	-0.49%
2022/11/21	7.1	27.52	6	27.67	27.40	1	568	0.18%
2022/11/18	26	27.82	12	28.66	27.50	14	560	2.50%
2022/11/17	13	28.45	11	28.53	28.50	2	534	0.37%
2022/11/16	40	28.37	60.5	28.39	28.25	-20.5	515	-3.97%
2022/11/15	110.2	28.68	76.4	28.42	28.20	33.8	488	6.92%	大買/
2022/11/14	73	28.02	73.3	28.82	29.25	-0.3	444	-0.06%
2022/11/11	16.3	26.71	15	26.63	26.60	1.3	334	0.39%
2022/11/10	42	27.06	47.1	27.24	26.70	-5.1	314	-1.61%
2022/11/08	7	26.43	15	26.42	25.30	-8	240	-3.32%
2022/11/07	128.1	26.30	105	26.22	26.15	23.1	209	11.02%	大買/大賣/
2022/11/04	9.1	25.68	31	26.10	26.20	-21.9	135	-16.21%
2022/11/03	1	23.85	6.3	23.84	23.85	-5.3	79	-6.62%
2022/11/02	0	21.65	0	0.00	21.70	0	49	0.00%
2022/10/27	0	0.00	1	21.55	21.45	-1	49	-2.01%
2022/10/26	0	21.53	0	0.00	21.40	0	49	0.01%
2022/10/25	0	21.75	0	0.00	21.30	0	49	0.00%
2022/10/24	0	0.00	0	21.25	21.20	0	48	0.00%
2022/10/21	0	0.00	0	20.95	21.00	0	48	0.00%
2022/10/20	0	21.20	0	0.00	21.15	0	48	0.00%
2022/10/19	0	21.89	0	0.00	21.25	0	49	0.01%
2022/10/18	0	20.98	0	20.95	21.10	0	49	0.00%
2022/10/14	0	21.55	0	0.00	21.00	0	52	0.00%
2022/10/13	0	21.03	2	21.10	20.75	-2	52	-3.78%
2022/10/12	0	22.50	0	0.00	21.10	0	51	0.00%
2022/10/11	0	21.55	0	0.00	21.05	0	50	0.02%
2022/10/07	1	21.65	0	0.00	21.60	1	50	1.97%
2022/10/06	0	21.72	0	21.60	21.80	0	50	-0.03%
2022/10/04	0	0.00	0.1	21.70	21.55	-0.1	51	-0.15%
2022/09/30	0	21.00	0	0.00	21.25	0	50	0.00%
2022/09/29	0.1	21.00	0	20.75	21.20	0.1	50	0.16%
2022/09/28	0	20.70	0	0.00	20.70	0	49	0.00%
2022/09/27	0	21.60	0	0.00	21.20	0	50	0.00%
2022/09/23	0	21.55	0	21.40	21.55	0	49	0.00%
2022/09/22	3	21.40	0	21.45	21.55	3	49	6.00%
2022/09/21	0	22.00	0	0.00	21.50	0	50	0.00%
2022/09/20	8	21.93	0	0.00	21.90	8	48	16.47%
2022/09/15	0	22.70	0	22.70	22.15	0	49	0.01%
2022/09/14	0	22.53	0	0.00	22.10	0	49	0.00%
2022/09/13	0	22.50	0	0.00	22.45	0	49	0.00%
2022/09/12	2	22.40	3	22.37	22.40	-1	48	-2.05%
2022/09/08	1	21.90	1	22.10	22.10	0	47	0.00%
2022/09/07	0	0.00	0	21.60	21.65	0	47	0.00%
2022/09/06	0	21.75	0	0.00	21.70	0	47	0.00%
2022/09/05	0	0.00	1	21.75	21.70	-1	48	-2.05%
2022/09/02	0	21.80	0	0.00	21.75	0	50	0.00%
2022/09/01	0	22.30	0	0.00	21.80	0	50	0.01%
2022/08/26	0	22.20	0	0.00	22.20	0	51	0.00%
2022/08/23	1	22.10	0	0.00	22.05	1	55	1.80%
2022/08/22	0	22.35	0	0.00	22.10	0	56	0.00%
2022/08/19	0	0.00	1	22.10	22.15	-1	55	-1.80%
2022/08/18	0	21.83	0	21.80	21.70	0	54	0.01%
2022/08/17	1	21.50	0	0.00	21.50	1	53	1.87%
2022/08/16	0	21.70	2	21.78	21.60	-2	52	-3.79%
2022/08/15	0	21.55	1	21.80	21.85	-1	50	-1.99%
2022/08/12	2	21.52	0	0.00	21.50	2	49	4.02%
2022/08/11	0	21.56	0	0.00	21.30	0	49	0.01%
2022/08/10	0	21.05	0	0.00	20.95	0	48	0.00%
2022/08/09	1	20.85	0	0.00	20.80	1	48	2.07%
2022/08/08	0	20.90	0	0.00	20.75	0	48	0.01%
2022/08/05	0	21.11	0	21.00	20.85	0	48	0.01%
2022/08/04	0	20.65	0	0.00	20.60	0	49	0.00%
2022/08/03	2.1	20.75	0	0.00	20.60	2.1	49	4.24%
2022/07/26	0	20.70	0	0.00	21.20	0	50	0.00%
2022/07/25	0	0.00	0	20.60	20.65	0	50	-0.04%
2022/07/21	0	0.00	0	20.58	20.55	0	54	-0.03%
2022/07/20	1	20.90	0	0.00	20.70	1	52	1.91%
2022/07/15	0	21.00	0	0.00	20.80	0	54	0.00%
2022/07/14	1	20.80	0	0.00	20.80	1	55	1.82%
2022/07/12	0	21.45	0	0.00	21.50	0	55	0.00%
2022/07/11	0	21.90	0	0.00	21.75	0	55	0.00%
2022/07/08	1	21.75	0	0.00	21.75	1	55	1.81%
2022/07/06	0	21.45	0	21.70	21.45	0	55	0.00%
2022/07/01	1	21.80	4	21.80	21.65	-3	56	-5.34%
2022/06/28	0	22.55	0	0.00	22.50	0	58	0.02%
2022/06/22	0	22.80	0	0.00	22.40	0	59	0.00%
2022/06/20	0	22.35	0	0.00	22.25	0	59	0.00%
2022/06/15	1	22.50	0	0.00	22.50	1	59	1.68%
2022/06/13	0	22.70	1	22.75	22.55	-1	59	-1.69%
2022/06/09	0	22.80	0	0.00	23.00	0	57	0.03%
2022/06/08	0	22.93	0	0.00	23.10	0	56	0.04%
2022/06/06	0	0.00	2.1	23.15	22.90	-2.1	58	-3.53%
2022/06/02	7	23.21	2	23.23	23.25	5	59	8.47%
2022/06/01	0	22.43	0	0.00	22.40	0	57	0.00%
2022/05/31	0	22.50	1	22.50	22.35	-1	56	-1.73%
2022/05/30	0	22.20	2	22.45	22.15	-2	56	-3.54%
2022/05/27	0	22.40	0	0.00	22.20	0	55	0.00%
2022/05/26	0	22.70	0	0.00	22.00	0	56	0.00%
2022/05/24	1	21.85	0	0.00	21.70	1	57	1.74%
2022/05/23	0	0.00	3	21.70	21.75	-3	57	-5.21%
2022/05/13	0	21.70	0	0.00	21.55	0	60	0.00%
2022/05/12	0	0.00	0	21.45	21.45	0	61	-0.04%
2022/05/09	0	21.40	0	0.00	21.20	0	60	0.00%
2022/05/06	0	21.70	0	0.00	21.40	0	61	0.00%
2022/05/03	0	21.00	0	0.00	21.00	0	64	0.00%
2022/04/29	0	21.05	1	21.10	21.00	-1	64	-1.56%
2022/04/28	0	0.00	1	20.85	20.95	-1	64	-1.56%
2022/04/27	3	20.33	0	0.00	20.25	3	62	4.82%
2022/04/26	0	21.10	0	0.00	20.85	0	61	0.00%
2022/04/25	1	21.10	0	21.30	21.00	1	61	1.58%
2022/04/22	0	21.75	0	0.00	21.50	0	60	0.02%
2022/04/21	0	21.92	0	0.00	21.80	0	62	0.00%
2022/04/20	0	21.80	0	0.00	21.70	0	63	0.00%
2022/04/19	0	21.79	0	0.00	21.70	0	65	0.03%
2022/04/18	2	21.63	2	21.75	21.60	0	67	0.00%
2022/04/15	0.1	21.81	1	21.70	21.90	-0.9	68	-1.38%
2022/04/14	0	0.00	2	21.85	21.90	-2	71	-2.80%
2022/04/13	0	21.90	3	21.90	21.95	-3	74	-4.04%
2022/04/12	0	0.00	1	21.85	21.85	-1	74	-1.34%
2022/04/11	0.1	22.00	1	21.90	21.85	-0.9	76	-1.17%
2022/04/08	0	0.00	0	22.20	22.25	0	78	0.00%
2022/04/07	1	22.11	0	0.00	22.30	1	80	1.25%
2022/04/06	0	22.95	0	0.00	22.10	0	82	0.00%
2022/04/01	3	22.28	1	22.60	22.35	2	83	2.41%
2022/03/31	0	23.01	0	0.00	22.60	0	85	0.04%
2022/03/30	1	22.70	0	0.00	22.70	1	87	1.15%
2022/03/29	0	24.55	0	0.00	22.75	0	87	0.00%
2022/03/28	0	24.42	0	0.00	22.80	0	89	0.01%
2022/03/25	0	25.00	0	0.00	22.85	0	91	0.00%
2022/03/24	0	25.00	0	0.00	23.00	0	92	0.00%
2022/03/23	0	25.00	0	0.00	23.00	0	93	0.00%
2022/03/22	0	23.45	0	0.00	22.90	0	94	0.00%
2022/03/21	0	23.21	0	0.00	22.95	0	98	0.00%
2022/03/18	0	24.38	0	0.00	22.95	0	101	0.00%
2022/03/15	2	22.50	0	0.00	22.65	2	102	1.95%
2022/03/14	0	24.23	0	0.00	22.70	0	102	0.00%
2022/03/11	0	23.27	1	22.65	22.65	-1	104	-0.94%
2022/03/10	0	24.16	0	0.00	22.55	0	106	0.01%
2022/03/09	3	22.22	2	22.50	22.60	1	106	0.94%
2022/03/08	0	23.30	0	0.00	22.70	0	107	0.01%
2022/03/07	0	24.54	0	0.00	22.95	0	106	0.00%
2022/03/04	1	23.20	0	0.00	23.40	1	105	0.95%
2022/03/03	1	23.25	0	0.00	23.30	1	108	0.92%
2022/03/02	0	24.17	0	0.00	23.40	0	112	0.01%
2022/03/01	0	24.18	0	0.00	23.35	0	115	0.00%
2022/02/25	1	23.10	0	0.00	23.15	1	115	0.86%
2022/02/24	0	24.20	0	0.00	23.20	0	120	0.00%
2022/02/23	0	24.93	1	23.35	23.50	-1	122	-0.81%
2022/02/22	0	23.40	0	0.00	23.25	0	127	0.00%
2022/02/18	0	23.82	0	0.00	23.40	0	133	0.00%
2022/02/17	2	23.40	0	0.00	23.35	2	144	1.38%
2022/02/16	1	23.15	0	0.00	23.30	1	155	0.64%
2022/02/15	1	23.40	2	23.35	23.25	-1	157	-0.64%
2022/02/14	1	23.21	0	23.60	23.20	1	168	0.59%
2022/02/11	0	0.00	0	25.35	23.60	0	171	-0.01%
2022/02/10	0	25.33	0	0.00	23.80	0	181	0.00%
2022/02/09	0	24.00	0	0.00	23.70	0	184	0.00%
2022/02/07	0	24.35	0	0.00	23.05	0	201	0.00%
2022/01/26	1	23.00	0	0.00	23.00	1	204	0.49%
2022/01/25	0	23.68	0	0.00	23.20	0	209	0.00%
2022/01/24	1	23.10	0	0.00	23.30	1	210	0.48%
2022/01/21	1	23.55	1	23.55	23.50	0	213	0.00%
2022/01/19	4	23.80	0	0.00	23.80	4	233	1.71%
2022/01/17	0	0.00	1	23.55	23.80	-1	241	-0.41%
2022/01/14	0	23.73	1	23.55	23.55	-1	243	-0.40%
2022/01/13	5	23.84	0	0.00	23.85	5	245	2.04%
2022/01/12	0	24.06	0	0.00	24.00	0	248	0.00%
2022/01/11	0	24.25	0	0.00	24.00	0	251	0.01%
2022/01/10	4.1	24.38	0	0.00	24.25	4.1	251	1.63%
2022/01/07	5.1	24.43	0	0.00	24.45	5.1	252	2.02%
2022/01/06	1	24.65	0	0.00	24.70	1	252	0.40%
2022/01/05	0	24.85	0	0.00	24.85	0	252	0.00%
2022/01/04	0	0.00	1	24.80	25.15	-1	255	-0.39%
2022/01/03	1	24.90	1	25.20	24.90	0	254	0.00%
2021/12/30	0.1	25.65	2	25.35	25.15	-1.9	258	-0.75%
2021/12/28	0	0.00	0	25.15	25.40	0	260	0.00%
2021/12/27	0	25.20	0	0.00	25.20	0	265	0.00%
2021/12/24	3	24.93	1	24.80	24.95	2	266	0.75%
2021/12/21	6	24.60	1	24.55	24.55	5	277	1.80%
2021/12/20	4	24.33	0	0.00	24.35	4	282	1.43%
2021/12/17	0	24.35	0.5	24.30	24.45	-0.5	292	-0.17%
2021/12/16	3.1	24.51	6	24.60	24.45	-2.9	295	-0.99%
2021/12/15	0	0.00	5	24.56	24.45	-5	302	-1.66%
2021/12/14	0.1	25.00	1	24.70	24.80	-1	307	-0.31%
2021/12/13	0.1	25.40	2.1	25.13	25.10	-2	309	-0.64%
2021/12/10	1	25.35	0	0.00	25.10	1	317	0.32%
2021/12/08	0.1	25.50	0	25.50	25.25	0	342	0.01%
2021/12/07	0.3	25.71	2	25.15	25.10	-1.8	372	-0.47%
2021/12/06	0	0.00	5	25.18	25.40	-5	393	-1.27%
2021/12/03	0	26.00	3	25.23	25.20	-3	420	-0.71%
2021/12/02	0	0.00	14	25.09	25.10	-14	451	-3.10%
2021/12/01	0	27.50	0	25.90	25.70	0	467	-0.01%
2021/11/29	0	27.95	1	24.50	25.40	-1	516	-0.19%
2021/11/26	1	25.35	3	25.72	25.50	-2	555	-0.36%
2021/11/25	7	26.65	1	26.70	26.25	6	568	1.05%
2021/11/23	0	0.00	2	27.43	26.75	-2	664	-0.30%
2021/11/22	0	27.70	15	27.37	27.45	-15	737	-2.03%
2021/11/19	1	26.95	12	27.03	26.95	-11	754	-1.46%
2021/11/18	4	26.91	3	26.75	26.90	1	767	0.13%
2021/11/17	6	27.15	8	26.91	27.05	-2	776	-0.26%
2021/11/16	4	26.84	21	27.35	27.10	-17	787	-2.16%
2021/11/15	11	26.80	0	0.00	26.50	11	787	1.40%
2021/11/12	2	26.88	2	26.83	26.60	0	802	0.00%
2021/11/11	1	26.80	1	26.70	26.95	0	818	0.00%
2021/11/10	0	27.00	0	27.00	26.40	0	845	0.00%
2021/11/09	0	0.00	4	26.15	26.10	-4	878	-0.46%
2021/11/08	0	0.00	4	26.25	26.10	-4	886	-0.45%
2021/11/05	14	27.22	6	26.80	26.30	8	917	0.87%
2021/11/04	1	26.50	1	26.30	26.65	0	955	0.00%
2021/11/03	1	26.60	2	26.50	26.55	-1	974	-0.10%
2021/11/02	5	26.38	1	26.85	26.00	4	997	0.40%
2021/11/01	2	26.80	0	0.00	26.90	2	1,019	0.20%
2021/10/29	4	27.15	0	0.00	27.10	4	1,064	0.38%
2021/10/28	5	26.98	3	27.03	27.05	2	1,113	0.18%
2021/10/27	5	27.17	1.1	27.92	26.45	3.9	1,122	0.35%
2021/10/26	0	0.00	3	27.27	27.25	-3	1,116	-0.27%
2021/10/25	0	0.00	4	26.61	27.00	-4	1,125	-0.36%
2021/10/22	0	0.00	2	26.33	26.40	-2	1,180	-0.17%
2021/10/21	0.1	27.00	3	26.40	26.20	-3	1,247	-0.24%
2021/10/20	1	26.35	2	26.70	26.35	-1	1,365	-0.07%
2021/10/19	2	27.33	4	27.23	26.65	-2	1,405	-0.14%
2021/10/18	0	0.00	3	26.88	27.00	-3	1,409	-0.21%
2021/10/15	0	0.00	4	26.58	26.70	-4	1,424	-0.28%
2021/10/14	0	26.03	1	25.75	25.70	-1	1,433	-0.07%
2021/10/12	1	25.76	0	0.00	25.55	1	1,468	0.07%
2021/10/08	1	26.30	1	26.30	26.35	0	1,474	0.00%
2021/10/07	2	25.10	6	25.73	26.30	-4	1,494	-0.27%
2021/10/06	2	25.50	2	25.45	25.45	0	1,514	0.00%
2021/10/05	0	0.00	2	25.00	26.05	-2	1,529	-0.13%
2021/10/04	0	25.70	1	24.70	25.30	-1	1,542	-0.06%
2021/10/01	1	25.45	2	25.35	25.30	-1	1,556	-0.06%
2021/09/30	3	25.55	1	25.88	25.80	2	1,575	0.13%
2021/09/29	1	24.86	31	25.01	25.70	-30	1,606	-1.87%
2021/09/28	4	25.46	13	25.30	25.35	-9	1,654	-0.54%
2021/09/27	4	25.84	0	0.00	25.70	4	1,678	0.24%
2021/09/24	9	27.18	2	27.50	26.30	7	1,692	0.41%
2021/09/23	1	25.40	1.1	26.03	25.70	-0.1	1,715	-0.01%
2021/09/22	5	25.38	6	25.44	25.40	-1	1,747	-0.06%
2021/09/17	7.1	27.48	1.3	26.98	26.90	5.8	1,765	0.33%
2021/09/16	1.1	28.48	0	0.00	28.40	1.1	1,795	0.06%
2021/09/15	4	28.59	10	28.70	28.80	-6	1,852	-0.32%
2021/09/14	10	29.30	7	29.84	28.50	3	2,054	0.15%
2021/09/13	14.2	29.23	18	29.38	29.45	-3.8	2,062	-0.18%
2021/09/10	12	28.71	33	29.03	28.40	-21	2,059	-1.02%
2021/09/09	20	30.44	15	30.91	29.90	5	2,035	0.25%
2021/09/08	13	31.14	2	30.68	30.30	11	2,026	0.54%
2021/09/07	32.1	32.36	33	32.61	33.00	-1	2,016	-0.05%
2021/09/06	21	32.00	41.2	32.21	32.40	-20.2	2,020	-1.00%
2021/09/03	37	32.34	5.2	32.10	32.00	31.8	2,013	1.58%
2021/09/02	38.2	32.16	64.2	31.90	31.75	-26	2,008	-1.29%
2021/09/01	73	31.33	92	31.35	31.85	-19	1,973	-0.96%
2021/08/31	11	29.94	15	29.50	30.05	-4	1,933	-0.21%
2021/08/30	63.1	29.90	11	30.37	29.40	52.1	1,924	2.71%
2021/08/27	68	30.79	39	29.77	29.25	29	1,898	1.53%
2021/08/26	52	30.90	48.1	31.19	32.00	3.9	1,832	0.21%
2021/08/25	4	29.03	11	28.88	29.10	-7	1,758	-0.40%
2021/08/24	1.5	28.67	6.2	28.67	28.70	-4.6	1,742	-0.27%
2021/08/23	1	28.55	11	28.57	28.60	-10	1,730	-0.58%
2021/08/20	3	28.50	8	28.53	28.55	-5	1,718	-0.29%
2021/08/19	2	28.68	4	28.68	28.55	-2	1,710	-0.12%
2021/08/18	5	28.78	5	28.72	28.70	0	1,702	0.00%
2021/08/17	1	28.60	11	28.70	28.65	-10	1,679	-0.60%
2021/08/16	8	28.64	4	28.49	28.70	4	1,664	0.24%
2021/08/13	3	28.82	15.5	28.75	28.80	-12.5	1,631	-0.77%
2021/08/12	7	28.39	1.1	28.11	28.45	5.9	1,605	0.37%
2021/08/11	4	28.04	17	28.13	28.15	-13	1,591	-0.82%
2021/08/10	3	27.93	40	27.95	27.95	-37	1,567	-2.36%
2021/08/09	30	27.65	1	27.75	27.75	29	1,531	1.89%
2021/08/06	4	27.75	2	27.78	27.80	2	1,517	0.13%
2021/08/05	0	28.08	2	27.85	27.80	-2	1,500	-0.13%
2021/08/04	15	29.08	1	29.05	29.05	14	1,492	0.94%
2021/08/03	3	28.97	7	29.00	29.00	-4	1,459	-0.27%
2021/08/02	0	0.00	1	28.60	28.75	-1	1,414	-0.07%
2021/07/30	3.1	28.52	1	28.55	28.55	2.1	1,410	0.15%
2021/07/29	2	28.60	1	28.55	28.55	1	1,406	0.07%
2021/07/28	11	28.55	5.1	28.52	28.55	6	1,402	0.42%
2021/07/27	30	29.23	13.2	28.85	28.65	16.9	1,366	1.23%
2021/07/26	42.9	29.68	19	29.58	29.95	23.9	1,318	1.81%
2021/07/23	3	28.85	0	0.00	28.85	3	1,237	0.24%
2021/07/22	5	28.85	3	28.75	28.70	2	1,230	0.16%
2021/07/21	1	28.70	3	28.55	28.60	-2	1,243	-0.16%
2021/07/20	2	28.63	1	28.60	28.70	1	1,254	0.08%
2021/07/19	4	28.75	1	28.70	28.65	3	1,262	0.24%
2021/07/16	10	28.80	12	28.75	28.80	-2	1,311	-0.15%
2021/07/15	21	28.75	1	28.75	28.75	20	1,333	1.50%
2021/07/14	1	28.70	4	28.70	28.70	-3	1,357	-0.22%
2021/07/13	0	28.60	6	28.65	28.65	-6	1,351	-0.45%
2021/07/12	1	28.60	8	28.61	28.60	-7	1,333	-0.52%
2021/07/09	1	28.70	24.1	28.69	28.70	-23.1	1,321	-1.75%
2021/07/08	1	28.75	5.3	28.75	28.75	-4.3	1,327	-0.33%
2021/07/07	1	28.70	3.1	28.75	28.75	-2.1	1,322	-0.16%
2021/07/06	8.3	28.84	7	28.84	28.65	1.3	1,318	0.10%
2021/07/05	9	28.83	6.1	28.95	29.00	2.9	1,293	0.22%
2021/07/02	5.1	28.58	18	28.56	28.60	-13	1,259	-1.03%
2021/07/01	15	28.59	6	28.57	28.55	9	1,248	0.72%
2021/06/30	2	28.55	4	28.54	28.55	-2	1,241	-0.16%
2021/06/29	7	28.56	5	28.55	28.60	2	1,218	0.16%
2021/06/28	2.2	28.57	2	28.57	28.60	0.1	1,195	0.01%
2021/06/25	3.3	28.51	17	28.54	28.50	-13.7	1,188	-1.15%
2021/06/24	13.5	28.51	34.7	28.50	28.45	-21.1	1,163	-1.82%
2021/06/23	109.2	28.63	150	28.46	28.45	-40.8	1,113	-3.66%	大買/大賣/
2021/06/22	0	0.00	1.1	26.70	26.70	-1.1	925	-0.12%
2021/06/21	10.1	24.15	3	24.47	24.30	7.1	958	0.74%
2021/06/18	36	24.37	6	24.25	24.40	30	954	3.14%
2021/06/17	27	24.18	1	24.00	24.15	26	955	2.72%
2021/06/16	28	24.38	7	24.31	24.25	21	955	2.20%
2021/06/15	37	24.05	32	23.92	24.40	5	953	0.52%
2021/06/11	5	22.90	4	22.85	23.00	1	953	0.10%
2021/06/10	1	22.55	5	22.46	22.45	-4	966	-0.41%
2021/06/09	5	21.99	0	0.00	21.90	5	982	0.51%
2021/06/08	0	0.00	1	22.16	22.15	-1	986	-0.10%
2021/06/07	0	0.00	0	22.05	21.95	0	996	0.00%
2021/06/04	3	22.07	1	22.10	22.10	2	992	0.20%
2021/06/03	1	22.20	0	0.00	22.30	1	993	0.10%
2021/06/02	5	22.24	0	0.00	22.25	5	1,002	0.50%
2021/06/01	1.2	22.40	0	0.00	22.40	1.2	1,003	0.12%
2021/05/31	4.3	21.95	2	21.98	22.00	2.3	1,003	0.23%
2021/05/28	1	21.80	0	0.00	21.80	1	1,003	0.10%
2021/05/27	5	21.55	0	21.40	21.45	5	1,010	0.49%
2021/05/26	1	21.65	0	0.00	21.75	1	1,011	0.10%
2021/05/25	2	21.78	0	22.00	21.80	2	1,015	0.20%
2021/05/24	2	21.70	1	21.65	21.75	1	1,019	0.10%
2021/05/21	0	20.25	2	21.65	21.60	-2	1,022	-0.20%
2021/05/20	1.1	21.24	0	21.10	21.15	1.1	1,030	0.11%
2021/05/19	1	21.35	8	21.26	21.35	-7	1,025	-0.68%
2021/05/18	12	21.20	0	0.00	21.45	12	1,030	1.17%
2021/05/17	1	19.90	2	19.75	19.90	-1	1,031	-0.10%
2021/05/14	0.2	21.60	0	0.00	21.50	0.2	1,019	0.02%
2021/05/13	1	21.05	7	20.89	21.60	-6	1,010	-0.59%
2021/05/12	3	21.65	3	21.20	21.60	0	1,002	0.00%
2021/05/11	2	23.25	1	23.65	23.10	1	984	0.10%
2021/05/10	0	23.90	3	24.00	23.80	-3	973	-0.31%
2021/05/07	1	23.35	0	0.00	23.80	1	970	0.10%
2021/05/06	0	0.00	2	23.33	23.35	-2	964	-0.21%
2021/05/05	2	23.20	2	23.52	23.20	0	958	0.00%
2021/05/04	4	22.93	3.1	23.26	23.15	1	953	0.10%
2021/05/03	23	24.35	5	24.55	23.90	18	931	1.93%
2021/04/29	17.2	25.14	40	24.82	24.90	-22.8	911	-2.50%
2021/04/28	9	25.68	15	25.54	26.00	-6	875	-0.69%
2021/04/27	7	24.90	10	24.94	25.20	-3	845	-0.36%
2021/04/26	2	25.30	3	25.20	25.20	-1	826	-0.12%
2021/04/23	13.2	24.83	1	24.65	25.10	12.2	801	1.52%
2021/04/22	70.2	25.62	13	25.20	24.65	57.2	786	7.27%
2021/04/21	7	25.55	2	25.43	25.85	5	711	0.70%
2021/04/20	9.2	25.15	6.1	25.28	25.45	3.1	681	0.45%
2021/04/19	5	24.35	3.1	24.34	24.40	2	654	0.30%
2021/04/16	4	24.19	3.1	24.26	24.20	1	643	0.15%
2021/04/15	1.1	23.93	1	24.00	24.00	0.1	641	0.02%
2021/04/14	3	23.01	1	23.30	23.60	2	640	0.32%
2021/04/13	2.1	24.01	2	24.48	23.80	0.1	626	0.01%
2021/04/12	1.2	24.49	2	24.45	24.45	-0.8	616	-0.13%
2021/04/09	13.1	24.50	10	24.31	24.30	3.1	600	0.52%
2021/04/08	22	24.57	9.5	24.53	24.55	12.5	593	2.11%
2021/04/07	7	24.02	2	23.93	24.20	5	580	0.86%
2021/04/06	4.1	23.92	0	0.00	23.95	4.1	568	0.73%
2021/04/01	0	23.47	2	23.60	23.60	-2	564	-0.35%
2021/03/31	2.1	23.55	7	23.54	23.55	-4.9	556	-0.89%
2021/03/30	4	23.05	5	23.20	23.40	-1	549	-0.18%
2021/03/29	5.1	22.97	2	23.05	23.10	3.1	535	0.58%
2021/03/26	1	22.75	9	22.51	22.85	-8	532	-1.50%
2021/03/25	5	22.83	1	22.50	22.75	4	525	0.76%
2021/03/24	1	22.50	14	22.70	23.05	-13	509	-2.55%
2021/03/23	1	22.00	3	22.15	21.85	-2	465	-0.43%
2021/03/22	2	21.95	9	22.06	22.05	-7	472	-1.48%
2021/03/19	5.1	21.88	0	0.00	21.85	5.1	496	1.03%
2021/03/18	8	21.83	4	21.90	21.95	4	497	0.81%
2021/03/17	15.1	22.08	1.1	22.40	22.15	14	487	2.87%
2021/03/16	12.1	21.73	1	21.90	21.85	11.1	458	2.41%
2021/03/15	2.3	21.32	0	0.00	21.40	2.3	443	0.51%
2021/03/12	1	20.50	1	20.55	20.50	0	426	0.00%
2021/03/11	0	20.40	5	20.55	20.45	-5	429	-1.16%
2021/03/10	0	20.35	0	0.00	20.30	0	424	0.00%
2021/03/09	1	20.15	0	0.00	20.10	1	428	0.23%
2021/03/08	0	20.64	1	20.25	20.15	-1	430	-0.23%
2021/03/05	0	20.20	0	0.00	20.05	0	425	0.00%
2021/03/04	1	20.10	1	20.10	20.10	0	428	0.00%
2021/03/03	0.1	20.00	0	0.00	20.20	0.1	426	0.01%
2021/03/02	0	20.09	0	0.00	20.00	0	426	0.00%
2021/02/26	3	19.93	2	19.95	20.00	1	431	0.23%
2021/02/25	0	20.00	0	0.00	20.15	0	429	0.00%
2021/02/24	8.1	20.05	3	20.00	20.00	5.1	430	1.17%
2021/02/23	1	20.10	0	0.00	20.15	1	426	0.23%
2021/02/22	0	20.24	2	20.10	20.15	-2	425	-0.47%
2021/02/19	0	20.10	3	19.95	19.95	-3	421	-0.71%
2021/02/18	5	19.75	2	19.90	19.95	3	425	0.70%
2021/02/17	4	19.53	0	0.00	19.60	4	425	0.94%
2021/02/05	0	19.25	0	0.00	19.00	0	421	0.00%
2021/02/04	0	19.19	0	0.00	18.95	0	433	0.00%
2021/02/03	0	20.00	0	0.00	18.90	0	442	0.00%
2021/02/02	0	18.65	1	18.85	18.75	-1	442	-0.22%
2021/02/01	0	18.94	0	0.00	18.70	0	444	0.00%
2021/01/29	5	18.80	0	0.00	18.80	5	446	1.12%
2021/01/28	1	18.95	0	0.00	18.95	1	444	0.23%
2021/01/27	0	20.90	3	19.18	19.05	-3	442	-0.68%
2021/01/25	0	0.00	5	19.00	19.10	-5	441	-1.13%
2021/01/20	3	19.00	1	19.05	18.95	2	442	0.45%
2021/01/19	0	0.00	1	19.30	19.20	-1	437	-0.23%
2021/01/18	2	19.00	0	0.00	19.10	2	435	0.46%
2021/01/15	3	19.30	0	0.00	19.20	3	433	0.70%
2021/01/14	0	0.00	5	19.38	19.40	-5	427	-1.17%
2021/01/13	7	19.44	0	0.00	19.50	7	427	1.64%
2021/01/12	1	19.45	0	0.00	19.35	1	423	0.24%
2021/01/11	0.5	19.65	0	0.00	19.70	0.5	417	0.11%
2021/01/08	5	19.56	0	0.00	19.45	5	414	1.21%
2021/01/07	0.1	19.67	0	0.00	19.65	0.1	409	0.01%
2021/01/06	7.5	19.76	4	20.00	19.70	3.5	404	0.87%
2021/01/05	1	19.80	0	0.00	19.90	1	397	0.25%
2021/01/04	1	19.95	0	20.90	19.95	1	393	0.25%
2020/12/31	1	19.80	0	0.00	19.85	1	390	0.26%
2020/12/30	0	20.00	0	0.00	19.90	0	387	0.00%
2020/12/29	2	19.95	1	20.00	19.90	1	383	0.26%
2020/12/28	3	20.13	0.2	19.90	19.95	2.8	376	0.74%
2020/12/25	0	19.85	0	0.00	19.85	0	365	0.00%
2020/12/24	2	19.85	0	0.00	19.80	2	364	0.55%
2020/12/23	0	19.35	1.1	19.86	19.85	-1.1	363	-0.29%
2020/12/22	0	0.00	3	20.02	19.60	-3	360	-0.83%
2020/12/21	2	19.68	2	19.70	19.75	0	355	0.01%
2020/12/18	0	19.65	0	20.10	19.80	0	351	0.00%
2020/12/17	1	20.20	0	20.25	20.10	1	346	0.29%
2020/12/16	0	0.00	19	19.82	20.15	-19	340	-5.59%
2020/12/15	14	20.30	10	20.20	19.60	4	329	1.21%
2020/12/14	2.2	19.42	0	0.00	19.50	2.2	298	0.75%
2020/12/11	0	0.00	9	18.95	18.90	-9	285	-3.15%
2020/12/10	0	18.95	0	0.00	18.90	0	281	0.00%
2020/12/09	0.2	19.25	0.1	19.00	19.10	0.1	276	0.04%
2020/12/08	1	19.25	1.1	19.31	19.25	-0.1	273	-0.04%
2020/12/03	0	19.50	0	0.00	19.45	0	256	0.00%
2020/12/01	1	19.05	2	19.15	19.20	-1	248	-0.40%
2020/11/30	3.1	19.17	0	0.00	19.20	3.1	245	1.27%
2020/11/25	0.3	19.10	1	19.20	19.10	-0.7	236	-0.31%
2020/11/24	0	18.30	6	18.78	18.75	-6	225	-2.66%
2020/11/23	1	18.75	0	0.00	18.75	1	222	0.45%
2020/11/20	1	18.35	0	0.00	18.40	1	215	0.47%
2020/11/19	0	0.00	1	18.50	18.45	-1	213	-0.47%
2020/11/18	1	18.35	2	18.30	18.40	-1	209	-0.48%
2020/11/17	7	18.19	4	18.24	18.20	3	201	1.49%
2020/11/16	5	18.15	0	0.00	18.20	5	200	2.50%
2020/11/13	9	18.09	2	18.15	18.20	7	195	3.60%
2020/11/12	3.2	18.00	0	0.00	18.15	3.2	194	1.64%
2020/11/11	0	0.00	1	17.55	17.75	-1	188	-0.53%
2020/11/10	3	17.35	0	0.00	17.40	3	181	1.65%
2020/11/09	0	18.70	0	0.00	17.30	0	180	0.00%
2020/11/06	0	17.35	2	17.20	17.25	-2	177	-1.12%
2020/10/30	2	17.15	0	0.00	17.10	2	180	1.11%
2020/10/23	0	0.00	1	17.20	17.15	-1	177	-0.56%
2020/10/21	0	0.00	3	17.13	17.10	-3	183	-1.63%
2020/10/08	0	17.10	0	0.00	17.10	0	211	0.00%
2020/09/29	0	17.60	0	0.00	16.75	0	275	0.00%
2020/09/24	5	16.70	0	0.00	16.70	5	330	1.51%
2020/09/21	0.1	17.30	0	0.00	17.30	0.1	344	0.01%
2020/09/16	0	0.00	1	17.45	17.30	-1	465	-0.21%
2020/09/11	0	0.00	1	17.20	17.20	-1	470	-0.21%
2020/09/08	0	0.00	2	17.70	17.60	-2	468	-0.43%
2020/09/04	0	0.00	1	17.40	17.50	-1	474	-0.21%
2020/08/25	1	17.10	0	0.00	17.20	1	487	0.20%
2020/07/29	0	0.00	1	16.40	16.55	-1	457	-0.22%
2020/07/28	0	0.00	1	16.40	16.30	-1	455	-0.22%
2020/07/27	0	16.60	0	0.00	16.50	0	455	0.00%
2020/07/24	1	17.00	0	0.00	16.90	1	454	0.22%
2020/07/21	1	17.15	1	17.20	17.10	0	447	0.00%
2020/07/20	0	17.05	0	0.00	17.10	0	443	0.00%
2020/07/15	2	17.50	0	0.00	17.50	2	435	0.46%
2020/07/14	3	17.47	0	0.00	17.40	3	431	0.69%
2020/07/13	0	0.00	5	17.95	17.75	-5	426	-1.17%
2020/07/10	2	18.00	0	0.00	17.90	2	426	0.47%
2020/07/09	7	18.30	2	18.30	18.20	5	416	1.20%
2020/07/08	2	19.30	0	0.00	19.40	2	399	0.50%
2020/07/07	1	19.75	2	19.55	19.25	-1	377	-0.26%
2020/07/06	1	19.40	0	0.00	19.40	1	341	0.29%
2020/07/03	0	0.00	5	19.00	19.05	-5	326	-1.53%
2020/07/02	0	0.00	1	18.85	18.90	-1	321	-0.31%
2020/07/01	1	18.70	0	0.00	18.70	1	318	0.31%
2020/06/30	3	18.57	1	18.70	18.75	2	309	0.65%
2020/06/22	1	18.40	0	0.00	18.40	1	179	0.56%
2020/06/18	1	18.50	0	0.00	18.50	1	177	0.56%
2020/06/16	1	18.40	2	18.45	18.40	-1	182	-0.55%
2020/06/15	0	0.00	1	18.10	18.05	-1	186	-0.54%
2020/06/12	5	18.00	0	0.00	18.00	5	188	2.65%
2020/06/10	1	18.70	0	0.00	18.70	1	183	0.55%
2020/06/09	1	18.75	0	0.00	18.75	1	189	0.53%
2020/06/05	0	18.75	0	0.00	18.75	0	192	0.00%
2020/06/04	1	18.60	0	0.00	18.65	1	190	0.53%
2020/05/29	1	18.45	0	0.00	18.40	1	185	0.54%
2020/05/25	0	19.75	0	0.00	18.35	0	188	0.00%
2020/05/21	10	18.38	0	0.00	18.50	10	187	5.33%
2020/05/14	1	18.50	0	0.00	18.55	1	190	0.53%
2020/05/11	0	0.00	3	18.78	19.00	-3	212	-1.41%
2020/04/30	1	18.20	0	0.00	18.40	1	215	0.46%
2020/04/24	0	0.00	1	17.95	17.90	-1	222	-0.45%
2020/04/23	0	0.00	32	17.57	17.65	-32	224	-14.24%
2020/04/21	1	17.75	0	0.00	17.65	1	227	0.44%
2020/04/17	0	0.00	1	18.40	18.45	-1	243	-0.41%
2020/04/15	1	18.20	1	18.10	18.35	0	252	0.00%
2020/03/27	3	17.20	0	0.00	17.00	3	373	0.80%
2020/03/25	5	16.80	0	0.00	16.80	5	370	1.35%
2020/03/23	0	15.70	0	0.00	15.60	0	366	0.00%
2020/03/20	0	0.00	4	15.95	16.10	-4	367	-1.09%
2020/03/18	0	16.70	0	0.00	16.30	0	355	0.00%
2020/03/17	0	0.00	1	15.85	16.60	-1	353	-0.28%
2020/03/13	2	17.08	0	0.00	17.90	2	347	0.58%
2020/03/05	2	21.23	0	0.00	21.20	2	322	0.62%
2020/03/04	1	21.25	0	0.00	21.15	1	320	0.31%
2020/02/27	1	20.85	0	0.00	20.85	1	317	0.32%
2020/01/30	6	21.38	1	21.55	21.25	5	275	1.82%
2020/01/15	0	0.00	1	23.10	23.00	-1	260	-0.38%
2020/01/13	1	22.60	0	0.00	22.55	1	244	0.41%
2020/01/08	2	23.90	0	0.00	23.20	2	227	0.88%
2020/01/03	0	0.00	2	23.80	23.60	-2	191	-1.04%
2019/12/31	7	23.79	30	23.41	23.55	-23	174	-13.16%
2019/12/30	2	24.13	0	0.00	24.40	2	153	1.30%
2019/12/27	23	22.30	0	0.00	22.25	23	97	23.51%
2019/12/19	0	0.00	2	21.85	21.85	-2	88	-2.27%
2019/12/18	1	22.05	0	0.00	22.05	1	86	1.15%
2019/12/17	0	0.00	1	21.85	21.95	-1	85	-1.16%
2019/11/12	1	21.20	0	0.00	21.40	1	71	1.41%
2019/10/31	2	21.20	0	0.00	21.05	2	60	3.30%
2019/10/14	1	21.00	0	0.00	21.00	1	84	1.18%
2019/08/21	0	0.00	1	21.65	21.55	-1	102	-0.98%
2019/08/02	1	21.45	0	0.00	21.20	1	104	0.96%
2019/07/24	4	21.75	0	0.00	21.70	4	104	3.83%
2019/07/17	0	0.00	1	23.20	23.15	-1	95	-1.05%
2019/07/11	0	0.00	2	23.00	23.05	-2	70	-2.82%
2019/05/10	1	21.95	0	0.00	21.95	1	104	0.96%
2019/05/03	0	0.00	1	22.25	22.10	-1	98	-1.01%
2019/04/22	0	22.45	0	0.00	22.25	0	98	0.00%
2019/04/15	0	0.00	1	22.40	22.35	-1	97	-1.03%
2019/04/12	0	22.35	0	0.00	22.40	0	95	0.00%
2019/04/09	1	23.00	0	0.00	23.00	1	90	1.10%
2019/03/28	0	21.90	0	0.00	22.05	0	69	0.00%
2019/03/22	2	22.23	0	0.00	22.20	2	66	2.99%
2019/02/11	0	0.00	1	20.80	20.80	-1	48	-2.05%
2019/01/29	1	20.45	0	0.00	20.55	1	48	2.06%
2018/12/17	0	0.00	1	19.95	20.00	-1	69	-1.44%
2018/12/11	1	20.15	0	0.00	20.05	1	71	1.41%
2018/11/29	0	0.00	1	19.60	19.45	-1	72	-1.37%
2018/10/25	2	18.05	0	0.00	18.05	2	94	2.11%
2018/10/09	1	20.00	0	0.00	20.00	1	135	0.74%
2018/10/05	1	20.55	0	0.00	20.50	1	145	0.69%
2018/08/24	1	22.20	0	0.00	22.15	1	342	0.29%
2018/08/20	4	22.60	0	0.00	22.60	4	345	1.16%
2018/08/15	0	0.00	1	22.75	22.55	-1	348	-0.29%
2018/08/14	1	22.70	0	0.00	22.70	1	348	0.29%
2018/08/13	2	22.75	0	0.00	22.65	2	350	0.57%
2018/07/23	1	23.15	0	0.00	23.15	1	380	0.26%
2018/07/20	1	23.20	0	0.00	23.60	1	384	0.26%
2018/07/19	1	23.30	0	0.00	23.45	1	382	0.26%
2018/07/06	1	23.40	0	0.00	23.50	1	365	0.27%
2018/06/27	1	24.15	0	0.00	24.15	1	417	0.24%
2018/06/26	1	24.50	0	0.00	24.25	1	424	0.24%
2018/06/21	0	0.00	1	25.20	24.85	-1	433	-0.23%
2018/06/20	2	24.68	0	0.00	24.80	2	437	0.46%
2018/06/15	3	25.80	0	0.00	25.60	3	435	0.69%
2018/06/14	0	0.00	2	25.40	26.05	-2	435	-0.46%
2018/06/12	0	0.00	5	26.32	26.20	-5	416	-1.20%
2018/06/11	3	25.20	2	25.13	25.55	1	360	0.28%
2018/06/06	2	23.75	0	0.00	23.85	2	344	0.58%
2018/06/04	1	23.50	0	0.00	23.65	1	364	0.27%
2018/06/01	0	0.00	7	23.27	23.45	-7	367	-1.90%
2018/05/23	1	23.40	0	0.00	23.40	1	403	0.25%
2018/05/22	7	23.66	0	0.00	23.75	7	405	1.73%
2018/05/16	1	22.90	0	0.00	22.90	1	418	0.24%
2018/05/14	2	23.25	0	0.00	23.05	2	433	0.46%
2018/05/09	0	0.00	3	24.00	24.00	-3	433	-0.69%
2018/04/24	2	24.90	0	0.00	24.60	2	458	0.44%
2018/04/12	0	0.00	3	26.35	26.35	-3	484	-0.62%
2018/04/11	1	26.15	0	0.00	26.25	1	493	0.20%
2018/04/03	1	26.80	0	0.00	26.75	1	506	0.20%
2018/04/02	1	27.10	1	27.25	27.30	0	504	0.00%
2018/03/30	1	27.80	0	0.00	27.25	1	496	0.20%
2018/03/27	0	0.00	1	26.55	26.70	-1	471	-0.21%
2018/03/23	5	25.87	0	0.00	25.85	5	472	1.06%
2018/03/19	3	27.37	0	0.00	27.05	3	468	0.64%
2018/03/14	1	27.00	0	0.00	26.55	1	462	0.22%
2018/03/01	0	0.00	10	25.90	26.05	-10	588	-1.70%
2018/01/25	5	25.65	0	0.00	25.50	5	818	0.61%
2018/01/16	5	25.20	0	0.00	25.20	5	1,002	0.50%