佳必琪 (6197)-元大-新莊券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
142.5
漲跌
▼8.0
漲幅
-5.32%
成交量
6,735張
產業
上市電子零組件類股
203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

佳必琪 (6197)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/05/16	45	150.96	4	155.13	142.50	41	5,798	0.71%
2024/05/15	10.1	152.33	9	154.89	150.50	1.1	5,801	0.02%
2024/05/14	8	149.12	8	152.31	153.00	0	5,791	0.00%
2024/05/13	4	144.00	4.3	148.50	149.00	-0.3	5,713	-0.01%
2024/05/10	14.1	149.13	28	148.02	147.00	-13.9	5,677	-0.24%
2024/05/09	112.1	152.89	8	154.06	151.00	104.1	5,611	1.85%	大買/鉅額交易
2024/05/08	4.3	145.29	8	145.50	149.50	-3.8	5,411	-0.07%
2024/05/07	12	141.54	8.1	144.12	143.50	3.9	5,347	0.07%
2024/05/06	2.2	144.22	13.4	145.26	144.50	-11.1	5,290	-0.21%
2024/05/03	9	142.44	7.1	141.52	139.50	2	5,227	0.04%
2024/05/02	6.1	140.24	3	140.50	141.50	3.1	5,185	0.06%
2024/04/30	2	143.75	3	144.83	144.50	-1	5,132	-0.02%
2024/04/29	13	148.08	16	148.56	145.50	-3	5,080	-0.06%
2024/04/26	32	146.23	203.1	144.53	142.00	-171.1	4,960	-3.45%	大賣/鉅額交易
2024/04/25	42.1	141.50	71.2	144.01	142.00	-29	4,818	-0.60%
2024/04/24	1	139.00	14.1	142.80	146.00	-13.1	4,596	-0.28%
2024/04/23	26.1	135.47	12	138.50	133.00	14.1	4,559	0.31%
2024/04/22	43	136.13	0	0.00	134.50	43	4,493	0.96%
2024/04/19	139.4	138.86	6	141.83	136.00	133.4	4,389	3.04%	大買/鉅額交易
2024/04/18	1	151.00	6	156.16	151.00	-5	4,203	-0.12%
2024/04/17	1	151.01	2	154.00	151.00	-1	4,190	-0.02%
2024/04/16	16.1	153.44	5	150.50	150.50	11.1	4,164	0.27%
2024/04/15	0	0.00	1	171.00	167.00	-1	4,132	-0.02%
2024/04/12	2	175.75	1	176.00	175.00	1	4,112	0.02%
2024/04/10	0	167.50	5.5	174.40	174.50	-5.5	4,060	-0.14%
2024/04/09	1	169.43	1.1	166.04	167.50	-0.1	4,032	0.00%
2024/04/08	4.4	166.70	2	163.75	163.00	2.4	4,002	0.06%
2024/04/03	1	160.21	39	170.64	171.00	-38	3,953	-0.96%
2024/04/02	97.1	155.62	137	156.91	155.50	-39.9	3,898	-1.02%	大賣/
2024/04/01	3	149.83	73.1	152.14	152.50	-70.1	3,530	-1.98%
2024/03/29	5	139.00	1	139.00	139.00	4	3,283	0.12%
2024/03/28	0	0.00	11	126.50	126.50	-11	3,236	-0.34%
2024/03/27	34	111.46	28.2	114.51	115.00	5.8	3,203	0.18%
2024/03/26	13.2	111.58	2	114.50	111.50	11.2	3,075	0.36%
2024/03/25	1	109.00	39.5	109.44	113.50	-38.5	2,871	-1.34%
2024/03/22	6	104.17	30	106.95	103.50	-24	2,755	-0.87%
2024/03/21	52.1	98.86	34	100.99	100.50	18.1	2,667	0.68%
2024/03/20	218.1	103.70	3	105.17	102.50	215.1	2,577	8.35%	大買/鉅額交易
2024/03/19	1	103.00	10	105.00	103.00	-9	2,564	-0.35%
2024/03/18	1	104.50	0	0.00	103.50	1	2,560	0.04%
2024/03/15	0.1	104.50	0	0.00	103.00	0.1	2,566	0.00%
2024/03/14	1.1	105.92	2	104.75	105.50	-0.9	2,548	-0.03%
2024/03/13	4.1	107.76	3	108.67	108.50	1.1	2,570	0.04%
2024/03/12	6.1	106.60	15.2	107.61	108.00	-9.1	2,605	-0.35%
2024/03/11	3	105.51	5	107.10	105.50	-2	2,590	-0.08%
2024/03/08	20.1	113.24	17.1	115.66	102.50	3	2,517	0.12%
2024/03/07	26	115.38	5.1	114.60	113.00	20.9	2,213	0.95%
2024/03/06	12.1	111.95	13	111.88	116.00	-0.9	1,972	-0.05%
2024/03/05	1	97.20	12	99.16	105.50	-11	1,649	-0.67%
2024/03/04	0	0.00	3	96.10	96.00	-3	1,599	-0.19%
2024/03/01	1	94.60	1	94.60	93.60	0	1,584	0.00%
2024/02/29	2	95.25	6	94.45	95.30	-4	1,603	-0.25%
2024/02/27	2	90.70	2	92.45	90.70	0	1,602	0.00%
2024/02/26	1	91.00	0	0.00	89.90	1	1,615	0.06%
2024/02/23	1	91.70	3	91.60	90.60	-2	1,641	-0.12%
2024/02/22	3	92.13	0	0.00	89.70	3	1,670	0.18%
2024/02/21	0	0.00	2	89.40	89.60	-2	1,701	-0.12%
2024/02/19	2	92.30	15	92.78	92.50	-13	1,694	-0.77%
2024/02/16	3	92.47	5	93.32	92.80	-2	1,697	-0.12%
2024/02/15	3	87.27	4	87.50	87.50	-1	1,609	-0.06%
2024/02/01	0	79.70	0	0.00	79.10	0	1,657	0.00%
2024/01/26	2	79.40	0	0.00	79.30	2	2,158	0.09%
2024/01/23	2	80.80	0	0.00	80.30	2	2,364	0.09%
2024/01/17	0	0.00	1	79.80	78.50	-1	2,773	-0.04%
2024/01/09	2	81.70	2	82.20	80.20	0	3,107	0.00%
2024/01/05	1	81.00	0	0.00	80.60	1	3,136	0.03%
2024/01/04	0	82.40	0	0.00	81.30	0	3,182	0.00%
2023/12/29	0	83.80	1	83.50	84.10	-1	3,217	-0.03%
2023/12/27	1	83.80	0	0.00	84.00	1	3,227	0.03%
2023/12/21	1	83.70	1	85.10	84.00	0	3,298	0.00%
2023/12/20	1	85.20	1	85.70	85.70	0	3,350	0.00%
2023/12/19	5	85.58	4	85.60	85.50	1	3,364	0.03%
2023/12/18	2	87.00	2	87.25	86.30	0	3,353	0.00%
2023/12/15	1.1	87.49	0	0.00	86.40	1.1	3,382	0.03%
2023/12/14	2	88.30	0	0.00	87.60	2	3,372	0.06%
2023/12/13	8	88.80	0	0.00	88.60	8	3,350	0.24%
2023/12/11	0	0.00	8	91.76	92.00	-8	3,332	-0.24%
2023/12/08	1	92.00	0	0.00	91.20	1	3,314	0.03%
2023/12/07	12	92.53	4	94.50	91.80	8	3,246	0.25%
2023/12/06	1	90.20	1	91.40	91.90	0	3,119	0.00%
2023/12/05	2	89.55	3.5	89.04	89.50	-1.5	3,072	-0.05%
2023/12/04	2	92.55	2	90.40	90.90	0	3,037	0.00%
2023/12/01	0	0.00	2.5	91.77	91.50	-2.5	3,027	-0.08%
2023/11/30	0	0.00	1	92.00	90.80	-1	3,022	-0.03%
2023/11/29	1	90.80	2	90.80	90.80	-1	2,992	-0.03%
2023/11/27	6	89.48	2	86.90	87.00	4	2,925	0.14%
2023/11/24	0	0.00	1	92.00	91.00	-1	2,875	-0.03%
2023/11/22	1	90.60	1	89.80	89.80	0	2,772	0.00%
2023/11/21	0	0.00	0.1	89.20	87.80	-0.1	2,740	0.00%
2023/11/20	16	87.58	12	88.69	90.00	4	2,694	0.15%
2023/11/17	10	85.70	0	0.00	85.10	10	2,639	0.38%
2023/11/16	2	86.70	1	86.80	87.00	1	2,639	0.04%
2023/11/14	1	86.10	0	0.00	86.10	1	2,639	0.04%
2023/11/13	1	89.30	2	87.50	86.10	-1	2,632	-0.04%
2023/11/09	1	89.40	1	88.70	88.70	0	2,592	0.00%
2023/11/08	10	89.31	12	89.71	89.40	-2	2,553	-0.08%
2023/11/07	7	86.56	2.3	87.22	85.30	4.7	2,438	0.19%
2023/11/06	5	93.44	4	93.35	94.00	1	2,324	0.04%
2023/11/03	12	91.73	14	92.14	90.90	-2	2,272	-0.09%
2023/11/02	6.3	89.23	7	88.60	88.30	-0.7	2,226	-0.03%
2023/11/01	0	0.00	4	86.05	86.20	-4	2,176	-0.18%
2023/10/31	3	84.90	3	85.47	83.10	0	2,121	0.00%
2023/10/30	1	83.20	2	83.95	85.00	-1	2,104	-0.05%
2023/10/27	5	83.80	4	84.75	83.30	1	2,075	0.05%
2023/10/26	7	86.03	3	86.00	83.90	4	2,027	0.20%
2023/10/25	7	87.46	9	85.53	87.00	-2	1,926	-0.10%
2023/10/24	14	80.60	9.8	80.23	82.90	4.3	1,753	0.24%
2023/10/23	0	0.00	4	76.23	78.90	-4	1,551	-0.26%
2023/10/19	3	70.73	0	0.00	72.40	3	1,529	0.20%
2023/10/13	0	0.00	1	77.70	78.10	-1	1,781	-0.06%
2023/10/12	0	0.00	1	74.90	78.80	-1	1,773	-0.06%
2023/10/11	2	76.30	14	75.21	75.00	-12	1,743	-0.69%
2023/10/06	1	71.70	0	0.00	71.70	1	1,707	0.06%
2023/10/04	2	72.30	6	73.08	73.20	-4	1,753	-0.23%
2023/10/03	1	73.90	1	73.40	72.70	0	1,757	0.00%
2023/10/02	2	74.00	0	0.00	74.00	2	1,760	0.11%
2023/09/28	0	0.00	1	73.00	72.80	-1	1,755	-0.06%
2023/09/26	3	72.43	2	72.85	71.50	1	1,781	0.06%
2023/09/25	1	72.40	1	73.80	74.50	0	1,789	0.00%
2023/09/22	1	70.20	3	70.83	71.40	-2	1,778	-0.11%
2023/09/20	0	0.00	1	72.00	69.50	-1	1,866	-0.05%
2023/09/19	1	70.90	3	70.63	71.00	-2	1,865	-0.11%
2023/09/18	10	69.30	4	69.83	69.90	6	1,856	0.32%
2023/09/15	0	0.00	2	70.00	69.80	-2	1,867	-0.11%
2023/09/12	0	0.00	2	67.70	67.70	-2	1,853	-0.11%
2023/09/11	1	69.80	0	0.00	67.50	1	1,860	0.05%
2023/09/08	2	69.40	2	69.40	69.30	0	1,864	0.00%
2023/09/07	1	70.40	0	0.00	69.80	1	1,863	0.05%
2023/09/06	2	70.85	2	70.00	69.50	0	1,862	0.00%
2023/09/05	2	69.25	2	68.90	69.10	0	1,830	0.00%
2023/08/30	1	65.70	0	0.00	65.70	1	1,837	0.05%
2023/08/29	0	0.00	1	65.00	65.20	-1	1,848	-0.05%
2023/08/25	1	66.90	0	0.00	66.90	1	1,887	0.05%
2023/08/24	3	69.00	1	68.00	68.00	2	1,926	0.10%
2023/08/23	1	69.30	2	68.75	69.00	-1	1,942	-0.05%
2023/08/22	4	71.03	3	70.20	68.50	1	1,981	0.05%
2023/08/21	7	70.43	7	70.01	70.10	0	1,979	0.00%
2023/08/18	4	68.60	0	0.00	67.70	4	2,000	0.20%
2023/08/14	0	0.00	2	67.20	66.50	-2	2,134	-0.09%
2023/08/09	5	71.06	4	68.80	70.00	1	2,107	0.05%
2023/08/08	13	72.13	5	71.98	71.70	8	2,096	0.38%
2023/08/07	1	67.20	0	0.00	69.70	1	1,995	0.05%
2023/07/25	2	69.20	1	69.70	68.60	1	1,938	0.05%
2023/07/24	0	0.00	3	67.67	67.40	-3	1,913	-0.16%
2023/07/20	20	71.27	17	71.21	69.00	3	1,897	0.16%
2023/07/19	1	77.06	0.1	72.70	71.70	0.9	1,864	0.05%
2023/07/18	9	80.72	11	80.69	79.60	-2	1,785	-0.11%
2023/07/17	0	0.00	2.1	75.90	75.90	-2.1	1,638	-0.13%
2023/07/14	11	68.36	9	68.36	69.00	2	1,643	0.12%
2023/07/13	0	0.00	0.2	70.00	68.70	-0.2	1,647	-0.01%
2023/07/12	0	0.00	0.1	67.00	67.90	-0.1	1,663	0.00%
2023/07/11	1	71.90	5	70.46	70.80	-4	1,748	-0.23%
2023/07/10	1	69.10	0	0.00	68.80	1	1,725	0.06%
2023/07/05	0	0.00	4	72.10	71.30	-4	1,777	-0.22%
2023/07/04	11.2	70.40	5	69.84	71.10	6.2	1,848	0.33%
2023/07/03	0	0.00	0.8	69.40	69.80	-0.8	1,831	-0.04%
2023/06/30	5.1	67.79	1	68.20	67.60	4.1	1,795	0.23%
2023/06/29	4.2	69.42	3	68.90	70.60	1.2	1,746	0.07%
2023/06/28	3	66.33	12	66.72	66.40	-9	1,679	-0.54%
2023/06/27	0	0.00	1	64.00	63.70	-1	1,652	-0.06%
2023/06/06	0	0.00	1	61.60	62.00	-1	1,533	-0.07%
2023/06/02	0	0.00	10	63.20	63.00	-10	1,517	-0.66%
2023/06/01	0	0.00	2	63.90	63.70	-2	1,507	-0.13%
2023/05/31	1	63.10	2	62.50	62.60	-1	1,469	-0.07%
2023/05/30	15	62.05	1	61.80	61.60	14	1,445	0.97%
2023/05/26	0	0.00	3	61.03	62.00	-3	1,373	-0.22%
2023/05/25	1	59.40	0	0.00	59.90	1	1,332	0.08%
2023/05/24	3	61.40	2.2	61.80	60.20	0.8	1,311	0.06%
2023/05/23	1.2	59.25	6	60.15	60.30	-4.8	1,265	-0.38%
2023/05/22	1	60.20	1	59.30	59.60	0	1,192	0.00%
2023/05/19	0	0.00	7	56.60	55.80	-7	1,112	-0.63%
2023/05/17	0	0.00	5	55.00	55.30	-5	1,092	-0.46%
2023/05/10	0	0.00	5	52.38	53.20	-5	1,044	-0.48%
2023/05/09	5	51.66	2	52.05	51.70	3	1,036	0.29%
2023/05/08	2	55.95	1	55.30	55.20	1	998	0.10%
2023/05/04	0	0.00	3	52.60	52.60	-3	957	-0.31%
2023/05/03	3	52.30	0	0.00	52.10	3	972	0.31%
2023/04/28	0	0.00	1	53.00	53.00	-1	962	-0.10%
2023/04/27	1	52.60	0	0.00	52.00	1	951	0.11%
2023/04/19	0	0.00	4	55.30	55.10	-4	854	-0.47%
2023/04/18	2	54.35	2	55.00	54.70	0	833	0.00%
2023/04/17	4	55.63	0	0.00	55.80	4	810	0.49%
2023/04/14	3	55.97	16.4	56.33	56.80	-13.4	779	-1.72%
2023/04/13	0	0.00	10	52.10	52.00	-10	666	-1.50%
2023/04/10	1.1	52.49	0	0.00	52.00	1.1	600	0.18%
2023/04/07	0.3	53.25	5	53.46	53.10	-4.7	536	-0.87%
2023/03/24	0	0.00	1	47.00	47.20	-1	379	-0.26%
2023/03/22	8	46.95	0	0.00	46.75	8	377	2.12%
2023/03/09	0	0.00	5	47.00	47.00	-5	398	-1.25%
2023/03/07	0	46.70	0	0.00	46.65	0	391	0.00%
2023/03/06	0	0.00	0	45.70	45.90	0	382	-0.01%
2023/03/01	0	0.00	0	45.00	45.15	0	371	0.00%
2023/02/24	10	44.60	0	0.00	44.50	10	366	2.73%
2023/02/22	0	0.00	0.3	45.20	45.00	-0.3	356	-0.07%
2023/02/21	0	0.00	1	45.30	45.25	-1	353	-0.28%
2023/02/20	0	0.00	1	45.10	45.00	-1	349	-0.29%
2023/02/17	0	0.00	1	43.50	44.30	-1	338	-0.30%
2023/02/15	0	0.00	0.1	43.70	43.70	-0.1	334	-0.02%
2023/02/14	0	0.00	0.3	43.91	44.00	-0.3	330	-0.09%
2023/02/08	10	43.10	0	0.00	43.00	10	321	3.11%
2023/02/03	0	42.90	0	0.00	42.90	0	307	0.00%
2023/02/01	0	0.00	2	43.05	43.35	-2	297	-0.67%
2023/01/13	0	0.00	1	40.35	40.30	-1	264	-0.38%
2023/01/09	0	0.00	2	40.75	40.80	-2	261	-0.77%
2023/01/06	0	0.00	2	42.00	41.65	-2	251	-0.80%
2023/01/04	1	41.65	1	41.45	41.65	0	235	0.00%
2022/12/26	0	0.00	2.3	40.03	40.00	-2.3	227	-0.99%
2022/12/07	1	41.70	5.3	40.51	40.30	-4.3	225	-1.89%
2022/11/25	0	0.00	1	38.65	38.60	-1	210	-0.47%
2022/11/21	0	0.00	1	38.15	38.15	-1	217	-0.46%
2022/11/17	0	0.00	5	38.55	38.55	-5	222	-2.25%
2022/11/15	0	38.00	0	0.00	38.00	0	219	0.01%
2022/11/10	0	0.00	1	38.20	38.30	-1	217	-0.46%
2022/10/11	0	0.00	1	37.90	37.60	-1	240	-0.42%
2022/10/07	1	38.80	0	0.00	38.80	1	251	0.40%
2022/10/06	1	39.15	0	0.00	39.40	1	265	0.38%
2022/10/05	0	0.00	1	39.00	39.30	-1	267	-0.37%
2022/09/19	0.1	39.20	0	0.00	39.40	0.1	268	0.03%
2022/09/13	1	40.25	0	0.00	39.55	1	246	0.41%
2022/08/29	2	38.10	0	0.00	38.10	2	239	0.83%
2022/08/24	0	0.00	1	38.20	38.10	-1	241	-0.41%
2022/08/22	0.1	38.05	0	0.00	38.20	0.1	251	0.03%
2022/08/15	0	38.30	0	0.00	38.30	0	250	0.00%
2022/08/05	0	0.00	0.1	36.85	36.85	-0.1	253	-0.04%
2022/08/04	0	0.00	0.1	35.95	36.15	-0.1	253	-0.04%
2022/08/03	0	36.10	0	0.00	35.70	0	253	0.00%
2022/08/01	0.1	36.55	0	0.00	36.40	0.1	258	0.05%
2022/07/29	0	0.00	3.2	35.77	36.00	-3.2	258	-1.23%
2022/07/28	0	0.00	1	35.50	35.35	-1	261	-0.38%
2022/07/18	0	0.00	10	34.75	35.00	-10	273	-3.65%
2022/07/15	3	32.50	0	0.00	33.10	3	270	1.11%
2022/07/13	0.2	36.00	0	0.00	36.20	0.2	247	0.08%
2022/07/12	3.1	36.00	0	0.00	35.90	3.1	252	1.22%
2022/07/08	0	0.00	2	37.20	36.85	-2	258	-0.77%
2022/07/01	6	35.72	0	0.00	35.40	6	287	2.09%
2022/06/30	1	36.65	0	0.00	36.85	1	286	0.35%
2022/06/20	0	0.00	1	37.50	37.40	-1	347	-0.29%
2022/06/17	1	38.60	0	0.00	38.65	1	349	0.29%
2022/06/16	2	38.60	0	0.00	38.55	2	353	0.57%
2022/06/08	1	41.45	2	40.95	40.30	-1	392	-0.25%
2022/06/06	0	0.00	6	39.99	40.00	-6	399	-1.50%
2022/05/30	7	39.44	1.1	39.45	39.45	6	465	1.28%
2022/05/19	0.1	37.15	1	37.70	37.35	-1	787	-0.12%
2022/05/18	1	38.55	0	0.00	38.55	1	1,206	0.08%
2022/05/09	1	38.30	0	0.00	38.05	1	1,383	0.07%
2022/04/20	0	0.00	1	40.45	40.25	-1	1,431	-0.07%
2022/04/15	1	39.50	0	0.00	39.30	1	1,518	0.07%
2022/04/13	0	0.00	0.1	40.80	40.45	-0.1	1,535	0.00%
2022/04/12	0.1	40.32	0.2	40.60	40.00	-0.1	1,540	0.00%
2022/04/11	4	39.89	0	0.00	39.95	4	1,541	0.26%
2022/04/08	0	0.00	0	42.80	41.75	0	1,536	0.00%
2022/04/07	3	41.37	0	0.00	41.15	3	1,547	0.19%
2022/04/06	0	0.00	1	42.35	42.35	-1	1,582	-0.06%
2022/04/01	0	0.00	1	42.45	42.70	-1	1,664	-0.06%
2022/03/31	0	0.00	1	43.10	43.05	-1	1,661	-0.06%
2022/03/29	2	44.05	0	0.00	43.80	2	1,656	0.12%
2022/03/28	0	0.00	1	43.90	43.90	-1	1,642	-0.06%
2022/03/25	0	0.00	2	44.18	43.40	-2	1,634	-0.12%
2022/03/24	1	43.65	0	0.00	43.85	1	1,639	0.06%
2022/03/23	0	43.55	13	43.19	43.65	-13	1,639	-0.79%
2022/03/22	7	42.64	0	0.00	42.75	7	1,632	0.43%
2022/03/21	7	42.96	0	0.00	42.90	7	1,630	0.43%
2022/03/16	0	0.00	17	41.14	41.80	-17	1,620	-1.05%
2022/03/15	1	41.90	0	0.00	41.80	1	1,617	0.06%
2022/03/14	0	0.00	1	41.90	42.55	-1	1,610	-0.06%
2022/03/09	2.1	43.47	0	0.00	42.30	2.1	1,583	0.13%
2022/03/08	1	41.90	1	42.20	42.00	0	1,568	0.00%
2022/03/07	2	42.33	0	0.00	42.30	2	1,556	0.13%
2022/03/03	3	45.13	0	0.00	45.00	3	1,518	0.20%
2022/03/02	8	44.68	0	0.00	44.70	8	1,499	0.54%
2022/03/01	17	45.63	2	45.40	45.70	15	1,483	1.01%
2022/02/25	2	46.40	0	0.00	46.30	2	1,464	0.14%
2022/02/23	1	47.60	1	47.10	47.10	0	1,375	0.00%
2022/02/22	0	46.85	8	47.14	46.80	-8	1,350	-0.59%
2022/02/21	1	49.40	1.2	50.27	48.50	-0.2	1,300	-0.02%
2022/02/18	13.3	48.71	17	49.15	49.10	-3.7	1,170	-0.32%
2022/02/17	3	45.90	10.8	48.76	49.05	-7.8	746	-1.04%
2022/02/16	3	44.43	1.3	44.02	44.60	1.7	662	0.26%
2022/02/15	1	43.30	1	44.30	43.55	0	629	0.00%
2022/02/10	0	0.00	1	42.00	42.00	-1	566	-0.18%
2022/01/21	0	0.00	1	41.15	40.75	-1	534	-0.19%
2022/01/20	0	0.00	0.2	41.05	41.25	-0.2	529	-0.04%
2022/01/14	4	38.49	0	0.00	39.75	4	504	0.79%
2022/01/13	1.2	39.48	2	39.60	39.35	-0.8	493	-0.16%
2022/01/12	0	39.60	0	0.00	39.70	0	485	0.00%
2022/01/11	13	43.17	13	41.40	40.30	0	469	0.00%
2022/01/10	0	0.00	2.2	42.74	42.30	-2.2	413	-0.53%
2022/01/07	0	0.00	4	42.10	41.45	-4	385	-1.04%
2022/01/03	2	41.60	2	40.90	41.45	0	344	0.00%
2021/12/30	0	0.00	1	41.55	41.35	-1	329	-0.30%
2021/12/29	1	41.75	0.1	41.70	42.00	0.9	315	0.29%
2021/12/28	23	41.40	13	41.10	41.30	10	273	3.66%
2021/12/23	0	0.00	1	39.15	39.15	-1	187	-0.53%
2021/12/22	0	0.00	0.1	38.75	38.75	-0.1	183	-0.05%
2021/12/21	0	0.00	0.1	38.70	38.80	-0.1	181	-0.05%
2021/12/20	2.4	38.65	2	39.18	38.65	0.4	178	0.20%
2021/12/17	0	0.00	2	38.50	38.60	-2	164	-1.21%
2021/12/16	0	0.00	2	38.45	38.20	-2	156	-1.28%
2021/12/02	0	0.00	1	37.80	37.25	-1	136	-0.73%
2021/11/26	0	0.00	10	37.00	37.10	-10	127	-7.87%
2021/11/17	0	0.00	1	37.40	37.55	-1	116	-0.86%
2021/11/11	0.2	36.45	0	0.00	36.35	0.2	114	0.17%
2021/11/03	1.3	35.44	0	0.00	35.60	1.3	122	1.02%
2021/10/29	0	35.00	0	0.00	35.25	0	119	0.00%
2021/09/29	2	34.10	0	0.00	34.40	2	155	1.29%
2021/09/28	0	0.00	4	34.90	34.80	-4	158	-2.53%
2021/08/31	0	0.00	1	35.40	35.10	-1	334	-0.30%
2021/08/24	0	0.00	5	34.80	34.80	-5	350	-1.43%
2021/08/18	2	34.45	0	0.00	34.55	2	358	0.56%
2021/08/17	0	0.00	1	34.70	34.65	-1	360	-0.28%
2021/08/13	1	35.80	0	0.00	35.55	1	360	0.28%
2021/08/11	1	36.05	0	0.00	35.90	1	366	0.27%
2021/07/28	1	36.25	0	0.00	36.30	1	465	0.21%
2021/07/27	2	36.68	0	0.00	36.55	2	486	0.41%
2021/07/21	7	36.53	0	0.00	36.10	7	527	1.33%
2021/07/20	2	36.65	12	36.68	36.65	-10	528	-1.89%
2021/07/15	3	36.55	40	36.68	36.65	-37	562	-6.58%
2021/07/14	0	0.00	20	36.97	36.80	-20	565	-3.54%
2021/07/13	5	37.65	20	37.32	37.00	-15	571	-2.62%
2021/07/12	0	0.00	12	37.07	37.10	-12	571	-2.10%
2021/07/09	0.3	36.95	48	36.85	36.85	-47.8	575	-8.30%
2021/07/08	0	0.00	16	37.14	37.05	-16	597	-2.68%
2021/07/06	0	0.00	44	36.93	36.85	-44	630	-6.98%
2021/07/05	2	36.73	40	36.78	36.95	-38	642	-5.91%
2021/07/01	0	0.00	8	37.05	36.55	-8	658	-1.22%
2021/06/29	9	37.97	1	37.30	37.20	8	676	1.18%
2021/06/28	56	40.93	1	41.15	41.00	55	660	8.33%
2021/06/25	1	40.65	2	40.60	40.70	-1	631	-0.16%
2021/06/24	0.1	40.30	12	40.40	40.40	-11.9	626	-1.90%
2021/06/22	0	0.00	9	40.49	40.60	-9	663	-1.36%
2021/06/21	0	0.00	5	40.03	40.05	-5	680	-0.73%
2021/06/16	3	39.50	0	0.00	39.25	3	770	0.39%
2021/06/15	5	39.00	0	0.00	39.45	5	788	0.63%
2021/06/08	2	37.65	0	0.00	37.65	2	902	0.22%
2021/06/02	0	0.00	1	38.00	37.95	-1	965	-0.10%
2021/05/19	8	36.33	3	36.42	36.50	5	1,102	0.45%
2021/05/17	3	34.58	2	34.30	34.25	1	1,104	0.09%
2021/05/13	0	0.00	20	36.41	36.35	-20	1,086	-1.84%
2021/05/12	6	35.93	40	36.00	35.95	-34	1,082	-3.14%
2021/05/11	6	37.80	0	0.00	37.70	6	1,066	0.56%
2021/05/10	0	0.00	6.1	39.15	39.10	-6.1	1,077	-0.56%
2021/05/07	0	0.00	8	38.80	39.10	-8	1,088	-0.73%
2021/05/06	8	38.25	0	0.00	38.35	8	1,088	0.73%
2021/05/04	3	37.72	0	0.00	38.35	3	1,089	0.28%
2021/05/03	3	39.83	0	0.00	39.60	3	1,074	0.28%
2021/04/29	1	41.00	0	0.00	41.20	1	1,058	0.09%
2021/04/27	0	0.00	20	41.50	41.80	-20	1,070	-1.87%
2021/04/21	0	0.00	5	42.10	42.00	-5	1,128	-0.44%
2021/04/16	0	0.00	10	41.93	42.25	-10	1,189	-0.84%
2021/04/15	10	41.84	0	0.00	41.75	10	1,216	0.82%
2021/04/14	0	0.00	35	41.04	41.60	-35	1,221	-2.87%
2021/04/13	6	43.81	18	44.01	42.15	-12	1,211	-0.99%
2021/04/12	0	0.00	4.3	43.59	43.75	-4.3	1,190	-0.36%
2021/04/09	20	43.63	0	0.00	43.40	20	1,187	1.68%
2021/04/08	33	43.38	1	43.35	43.95	32	1,180	2.71%
2021/04/07	1	42.85	9	42.91	42.85	-8	1,172	-0.68%
2021/04/01	8	42.70	2	43.00	42.40	6	1,170	0.51%
2021/03/31	1	43.60	0	0.00	43.25	1	1,166	0.09%
2021/03/29	9	43.46	5	43.13	43.15	4	1,157	0.35%
2021/03/26	14	43.89	0	0.00	43.40	14	1,161	1.21%
2021/03/25	10	43.50	11	43.59	43.80	-1	1,159	-0.09%
2021/03/24	0	0.00	36	43.69	43.75	-36	1,138	-3.16%
2021/03/23	64	42.77	2.1	42.89	42.25	61.9	1,119	5.52%
2021/03/22	26	42.87	8.5	43.62	43.85	17.5	1,098	1.59%
2021/03/19	0	0.00	35.6	42.44	42.85	-35.6	1,146	-3.10%
2021/03/18	5	41.56	1	41.60	41.80	4	1,198	0.33%
2021/03/17	26	41.48	19	42.41	41.45	7	1,218	0.57%
2021/03/16	0	0.00	0.3	40.70	40.65	-0.3	1,183	-0.03%
2021/03/15	10	41.20	0.3	41.20	41.10	9.8	1,174	0.83%
2021/03/12	0.7	40.36	13	40.91	40.80	-12.3	1,168	-1.05%
2021/03/11	0	0.00	2	40.38	39.90	-2	1,125	-0.18%
2021/03/05	2	39.00	1	38.60	38.80	1	1,084	0.09%
2021/03/03	1	39.70	1	39.50	39.35	0	1,088	0.00%
2021/03/02	2	39.25	1	39.25	38.75	1	1,107	0.09%
2021/02/26	1	39.40	2	39.28	39.10	-1	1,102	-0.09%
2021/02/24	4	38.10	0	0.00	38.10	4	1,124	0.36%
2021/02/23	0	0.00	1	38.95	39.05	-1	1,121	-0.09%
2021/02/22	7	37.61	33	38.21	37.80	-26	1,088	-2.39%
2021/02/19	3	37.50	0	0.00	37.50	3	1,077	0.28%
2021/02/18	0	0.00	1	37.20	37.40	-1	1,074	-0.09%
2021/02/02	3	35.85	1	36.10	36.10	2	1,055	0.19%
2021/02/01	39	35.15	0	0.00	35.50	39	1,050	3.71%
2021/01/29	0	0.00	2	36.40	36.50	-2	1,027	-0.19%
2021/01/26	1	36.45	0	0.00	36.75	1	1,012	0.10%
2021/01/25	2	36.70	0	0.00	37.00	2	1,007	0.20%
2021/01/20	18	37.73	6	37.10	37.10	12	1,017	1.18%
2021/01/19	4	38.48	5	38.70	38.65	-1	996	-0.10%
2021/01/18	15	38.90	5	38.60	38.60	10	984	1.02%
2021/01/15	8	38.34	16.1	38.66	39.15	-8.1	956	-0.84%
2021/01/14	23	38.47	0	0.00	38.40	23	913	2.52%
2021/01/13	0	0.00	45	38.31	38.50	-45	901	-4.99%
2021/01/12	1	38.70	43	38.90	38.00	-42	887	-4.73%
2021/01/11	0	0.00	7	37.80	38.15	-7	844	-0.83%
2021/01/08	0	0.00	102	37.98	37.20	-102	828	-12.31%	大賣/鉅額交易
2021/01/06	0	0.00	3	36.20	36.20	-3	793	-0.38%
2021/01/05	1	36.90	0	0.00	36.95	1	783	0.13%
2021/01/04	26	36.27	0	0.00	36.90	26	779	3.34%
2020/12/31	4	36.40	4	36.50	36.40	0	774	0.00%
2020/12/30	0	0.00	1	36.55	36.65	-1	770	-0.13%
2020/12/28	2	37.45	10	37.53	37.30	-8	775	-1.03%
2020/12/24	0	0.00	5	36.10	36.50	-5	751	-0.67%
2020/12/23	16	35.80	0	0.00	36.10	16	745	2.15%
2020/12/21	36	36.14	0	0.00	36.25	36	743	4.84%
2020/12/17	0	0.00	1	37.35	37.30	-1	727	-0.14%
2020/12/15	14	38.58	17	38.47	37.50	-3	711	-0.42%
2020/12/14	15	37.78	29	37.89	39.45	-14	631	-2.22%
2020/12/11	2	36.88	30.8	37.13	36.45	-28.8	552	-5.20%
2020/12/10	14	36.19	0	0.00	36.00	14	518	2.70%
2020/12/08	0	0.00	13	37.01	36.95	-13	527	-2.47%
2020/12/07	22	35.97	0	0.00	35.80	22	521	4.22%
2020/12/04	4	36.25	1	36.30	36.30	3	526	0.57%
2020/12/03	28	36.79	1	37.10	36.65	27	537	5.03%
2020/12/01	10	36.20	0	0.00	36.30	10	573	1.74%
2020/11/30	10	36.54	1	36.30	36.30	9	581	1.55%
2020/11/27	31	36.68	3	36.63	36.65	28	604	4.63%
2020/11/26	30.5	36.48	0	0.00	36.40	30.5	622	4.90%
2020/11/25	10	36.21	0	0.00	35.95	10	650	1.54%
2020/11/24	12	36.10	0	0.00	36.30	12	654	1.83%
2020/11/23	0	0.00	10	36.42	36.45	-10	653	-1.53%
2020/11/18	0	0.00	2	33.65	33.85	-2	672	-0.30%
2020/11/09	0	0.00	1	34.00	34.10	-1	1,004	-0.10%
2020/11/04	1	34.60	0	0.00	34.55	1	1,091	0.09%
2020/11/02	0	0.00	3	33.70	33.60	-3	1,106	-0.27%
2020/10/30	0	0.00	1	34.25	33.90	-1	1,121	-0.09%
2020/10/26	0	0.00	7	34.26	34.10	-7	1,114	-0.63%
2020/10/16	0	0.00	2	34.80	34.20	-2	1,159	-0.17%
2020/10/14	0	0.00	1.9	34.40	34.65	-1.9	1,183	-0.16%
2020/10/12	0	0.00	1	34.20	34.20	-1	1,206	-0.08%
2020/10/08	1	34.25	0	0.00	34.40	1	1,220	0.08%
2020/10/05	1	33.00	2	33.20	33.25	-1	1,312	-0.08%
2020/09/24	5	32.44	0	0.00	32.30	5	1,715	0.29%
2020/09/03	0	0.00	5	36.80	37.00	-5	1,745	-0.29%
2020/09/02	2	36.60	0	0.00	36.55	2	1,735	0.12%
2020/09/01	6	37.85	0	0.00	37.95	6	1,714	0.35%
2020/08/24	10	36.96	0	0.00	37.60	10	1,648	0.61%
2020/08/21	1	37.10	5	37.02	37.10	-4	1,600	-0.25%
2020/08/20	0	0.00	24.2	34.50	34.30	-24.2	1,562	-1.55%
2020/08/19	1	36.10	2	36.53	35.85	-1	1,533	-0.07%
2020/08/18	30	37.12	10	37.50	37.10	20	1,504	1.33%
2020/08/17	6	35.96	17	37.09	37.00	-11	1,480	-0.74%
2020/08/14	24	35.83	0	0.00	35.85	24	1,441	1.67%
2020/08/13	13	36.97	50	37.01	36.80	-37	1,419	-2.61%
2020/08/12	0	0.00	24.2	35.36	35.90	-24.2	1,299	-1.86%
2020/08/10	11	32.60	0	0.00	32.30	11	1,220	0.90%
2020/08/07	4	32.80	2	32.80	32.85	2	1,223	0.16%
2020/08/06	0.8	33.10	0	0.00	33.10	0.8	1,219	0.06%
2020/08/05	0	0.00	34	33.17	33.60	-34	1,208	-2.82%
2020/08/04	0	0.00	20	33.00	32.55	-20	1,198	-1.67%
2020/08/03	0	0.00	2	32.85	32.90	-2	1,200	-0.17%
2020/07/30	5	32.65	0	0.00	32.65	5	1,227	0.41%
2020/07/29	1	32.70	0	0.00	32.75	1	1,254	0.08%
2020/07/28	0	0.00	5	31.55	31.45	-5	1,249	-0.40%
2020/07/27	0	0.00	1	32.00	32.10	-1	1,252	-0.08%
2020/07/24	2	32.35	0	0.00	32.15	2	1,252	0.16%
2020/07/21	10	33.75	0	0.00	33.75	10	1,249	0.80%
2020/07/20	0	0.00	10	33.23	33.30	-10	1,234	-0.81%
2020/07/17	0	0.00	10	33.35	32.75	-10	1,232	-0.81%
2020/07/16	3	34.20	0	0.00	33.95	3	1,227	0.24%
2020/07/15	0	0.00	30	34.03	33.65	-30	1,217	-2.47%
2020/07/14	0	0.00	82	34.74	33.95	-82	1,212	-6.76%
2020/07/13	0	0.00	2	35.85	34.85	-2	1,191	-0.17%
2020/07/10	17	35.84	1	35.05	35.05	16	1,174	1.36%
2020/07/09	19	39.20	60	41.11	38.70	-41	1,117	-3.67%
2020/07/08	104	43.36	15	43.32	43.70	89	1,043	8.53%	大買/
2020/07/07	4	42.70	17	43.15	42.60	-13	975	-1.33%
2020/07/06	3	40.00	33	41.35	42.10	-30	866	-3.46%
2020/07/03	12	38.16	1	38.15	38.30	11	776	1.42%
2020/07/02	2	36.35	0	0.00	36.80	2	737	0.27%
2020/07/01	1	36.25	0	0.00	36.10	1	724	0.14%
2020/06/30	4	36.05	6	36.00	35.75	-2	713	-0.28%
2020/06/29	6	35.69	20	34.79	35.70	-14	697	-2.01%
2020/06/24	12	34.94	1	35.50	35.00	11	687	1.60%
2020/06/22	1	33.20	0	0.00	33.95	1	655	0.15%
2020/06/18	4	33.50	0	0.00	33.65	4	672	0.59%
2020/06/15	0	0.00	20	34.01	33.65	-20	705	-2.84%
2020/06/11	10	33.40	0	0.00	32.80	10	707	1.41%
2020/06/10	1	33.50	0	0.00	33.50	1	704	0.14%
2020/06/08	5	33.60	42	33.47	33.70	-37	721	-5.13%
2020/06/04	41	33.86	40	34.25	33.85	1	715	0.14%
2020/06/02	0	0.00	1	34.55	34.25	-1	694	-0.14%
2020/06/01	3	33.90	0	0.00	34.15	3	677	0.44%
2020/05/29	0	0.00	1	33.30	33.05	-1	659	-0.15%
2020/05/26	1	32.70	0	0.00	32.75	1	650	0.15%
2020/05/22	3	32.33	0	0.00	32.15	3	646	0.46%
2020/05/21	20	32.45	3	32.48	32.55	17	644	2.64%
2020/05/19	1	32.30	0	0.00	31.95	1	636	0.16%
2020/05/14	2	31.60	0	0.00	31.60	2	635	0.31%
2020/05/13	0	0.00	2	32.40	32.40	-2	626	-0.32%
2020/05/12	0	0.00	9	32.50	32.40	-9	626	-1.44%
2020/05/11	50	32.70	0	0.00	32.60	50	624	8.01%
2020/05/08	1	32.80	0	0.00	32.50	1	617	0.16%
2020/05/07	40	32.44	0	0.00	32.75	40	607	6.59%
2020/05/06	1	32.75	0	0.00	32.45	1	599	0.17%
2020/05/05	0	0.00	6	32.82	33.20	-6	576	-1.04%
2020/04/30	3	31.08	0	0.00	31.30	3	537	0.56%
2020/04/29	2	30.55	10.2	30.65	30.80	-8.2	533	-1.54%
2020/04/24	0	0.00	2	29.50	29.40	-2	525	-0.38%
2020/04/23	0	0.00	14	29.15	29.15	-14	524	-2.67%
2020/04/22	4	28.88	0	0.00	29.00	4	519	0.77%
2020/04/21	4	28.85	1	29.30	28.55	3	513	0.58%
2020/04/20	2	29.50	3	29.55	29.50	-1	503	-0.20%
2020/04/17	8	29.49	1	29.60	29.40	7	501	1.39%
2020/04/16	6	29.09	0	0.00	29.50	6	491	1.22%
2020/04/15	37	29.11	0	0.00	29.20	37	488	7.58%
2020/04/14	2	28.60	0	0.00	28.80	2	485	0.41%
2020/04/10	0	28.10	20	28.00	28.10	-20	491	-4.07%
2020/04/08	2	28.30	0	0.00	28.25	2	494	0.40%
2020/04/01	0	0.00	1	27.20	27.10	-1	482	-0.21%
2020/03/31	0	0.00	7	27.05	27.05	-7	482	-1.45%
2020/03/30	1	26.50	0.1	27.25	27.30	0.9	478	0.19%
2020/03/27	5	26.85	5	27.30	26.80	0	480	0.00%
2020/03/24	16	24.24	2	24.80	24.60	14	486	2.88%
2020/03/23	3	23.30	0	0.00	23.30	3	521	0.58%
2020/03/19	2	19.50	0	0.00	19.80	2	522	0.38%
2020/03/17	0	0.00	12	22.80	23.00	-12	531	-2.26%
2020/03/11	0	0.00	12	27.83	27.30	-12	599	-2.00%
2020/03/09	49	28.70	0	0.00	28.35	49	670	7.30%
2020/03/05	3	29.15	0	0.00	29.45	3	843	0.36%
2020/03/04	2	29.05	0	0.00	28.90	2	909	0.22%
2020/03/03	12	29.22	0	0.00	29.20	12	918	1.31%
2020/02/27	3	29.65	12	29.45	29.20	-9	915	-0.98%
2020/02/26	10	29.85	1	29.95	29.75	9	908	0.99%
2020/02/25	0	0.00	0.8	29.80	29.95	-0.8	903	-0.08%
2020/02/24	2	30.55	4	30.51	30.50	-2	897	-0.22%
2020/02/21	0	0.00	1	30.00	30.00	-1	887	-0.11%
2020/02/19	0	0.00	10	30.30	30.00	-10	885	-1.13%
2020/02/06	10	29.89	0	0.00	29.90	10	880	1.14%
2020/02/04	3.2	29.50	0	0.00	29.45	3.2	875	0.37%
2020/02/03	1	29.00	0	0.00	29.00	1	873	0.11%
2020/01/31	8	29.98	0	0.00	30.00	8	864	0.93%
2020/01/30	10	30.06	0	0.00	29.60	10	861	1.16%
2020/01/20	0	0.00	1	32.00	31.75	-1	848	-0.12%
2020/01/17	2	31.95	0	0.00	32.00	2	844	0.24%
2020/01/10	0	0.00	3	31.35	31.50	-3	854	-0.35%
2020/01/09	0	0.00	5	31.72	31.75	-5	859	-0.58%
2020/01/08	5	31.20	0	0.00	31.35	5	857	0.58%
2020/01/07	20	31.20	0	0.00	31.25	20	853	2.34%
2020/01/06	10	32.07	0	0.00	31.85	10	840	1.19%
2020/01/03	0	0.00	9	33.18	32.40	-9	835	-1.08%
2020/01/02	1	33.00	0	0.00	33.00	1	828	0.12%
2019/12/30	10	32.74	0	0.00	32.95	10	830	1.20%
2019/12/26	20	32.97	0	0.00	32.75	20	822	2.43%
2019/12/25	20	33.19	0	0.00	33.00	20	818	2.44%
2019/12/23	1	33.55	2	33.05	32.95	-1	807	-0.12%
2019/12/18	2	35.15	5	34.82	35.30	-3	749	-0.40%
2019/12/17	0	0.00	10	33.99	34.00	-10	701	-1.42%
2019/12/16	10	34.10	0	0.00	34.15	10	693	1.44%
2019/12/12	0	0.00	13	34.74	33.50	-13	658	-1.97%
2019/12/11	0	0.00	14	34.62	34.40	-14	637	-2.19%
2019/12/10	2	35.30	0	0.00	34.70	2	622	0.32%
2019/12/09	39	35.24	12	35.31	34.95	27	601	4.49%
2019/12/06	1	35.50	15	35.60	34.50	-14	576	-2.43%
2019/12/05	3	35.18	8	34.92	35.25	-5	540	-0.92%
2019/12/04	10	34.66	6	34.33	34.05	4	476	0.84%
2019/12/03	10	34.24	2.3	34.42	34.85	7.8	455	1.70%
2019/12/02	26	34.38	29	34.72	34.80	-3	421	-0.71%
2019/11/29	4	32.04	7	31.94	32.75	-3	276	-1.09%
2019/11/28	0	0.00	3	30.80	30.55	-3	209	-1.43%
2019/11/27	0	0.00	1	30.35	30.30	-1	200	-0.50%
2019/11/15	0	0.00	2	30.25	30.25	-2	219	-0.91%
2019/10/24	0	0.00	10	30.50	30.50	-10	269	-3.71%
2019/10/17	0	0.00	2	30.30	30.40	-2	252	-0.79%
2019/10/07	2	29.80	0	0.00	29.65	2	244	0.82%
2019/09/06	0	0.00	5	30.80	30.75	-5	267	-1.87%
2019/08/22	0	0.00	4	31.50	31.00	-4	246	-1.62%
2019/08/21	0	0.00	5	31.10	31.25	-5	241	-2.07%
2019/08/19	0	0.00	4	31.70	31.10	-4	233	-1.72%
2019/08/06	0	0.00	6	27.60	28.10	-6	192	-3.12%
2019/07/29	0	0.00	0.2	29.80	29.90	-0.2	204	-0.10%
2019/07/23	0	0.00	0.8	29.50	29.55	-0.8	220	-0.34%
2019/07/12	0	0.00	1	29.20	29.30	-1	278	-0.36%
2019/07/10	0	0.00	1	30.00	29.85	-1	301	-0.33%
2019/07/09	1	29.90	0	0.00	29.90	1	317	0.32%
2019/07/08	0	0.00	1	31.90	31.70	-1	320	-0.31%
2019/07/05	0	0.00	2	31.70	31.75	-2	320	-0.62%
2019/07/04	1	31.35	1	31.30	31.85	0	322	0.00%
2019/06/27	6	31.35	3	31.27	31.00	3	415	0.72%
2019/06/26	1	30.85	0	0.00	31.00	1	416	0.24%
2019/06/25	2	30.80	0	0.00	31.00	2	420	0.48%
2019/06/24	0.2	30.30	0	0.00	30.50	0.2	417	0.05%
2019/06/05	0	0.00	0.7	29.70	29.75	-0.7	472	-0.15%
2019/05/28	0	0.00	2	29.05	29.10	-2	485	-0.41%
2019/05/09	1	31.40	2	31.18	30.25	-1	495	-0.20%
2019/05/07	20	31.08	0	0.00	31.10	20	485	4.12%
2019/04/30	0	0.00	2	31.88	31.90	-2	463	-0.43%
2019/04/29	0	0.00	1	32.65	32.55	-1	452	-0.22%
2019/04/26	1	32.60	0	0.00	32.80	1	448	0.22%
2019/04/25	0	0.00	2	32.70	32.70	-2	444	-0.45%
2019/04/23	2	33.10	0	0.00	32.70	2	437	0.46%
2019/04/19	0	0.00	10	32.10	31.90	-10	420	-2.38%
2019/04/17	0	0.00	1	33.95	33.90	-1	386	-0.26%
2019/04/15	3	33.25	9	33.71	33.50	-6	357	-1.68%
2019/04/10	0	0.00	4	32.50	32.95	-4	323	-1.24%
2019/04/09	0	0.00	8	32.25	32.20	-8	314	-2.54%
2019/04/08	10	33.00	70	32.45	32.70	-60	300	-20.00%
2019/04/03	2	32.00	0	0.00	32.00	2	264	0.76%
2019/04/01	58	30.14	0	0.00	30.00	58	216	26.80%
2019/03/29	10	30.30	0	0.00	30.15	10	208	4.79%
2019/03/27	0	0.00	1.1	29.89	30.00	-1.1	197	-0.56%
2019/03/26	0	29.50	0	0.00	29.65	0	188	0.00%
2019/03/22	0	0.00	20	29.10	29.00	-20	170	-11.72%
2019/03/21	20	28.13	0	0.00	28.30	20	156	12.78%
2019/03/20	0	0.00	9	28.00	28.00	-9	157	-5.72%
2019/03/06	0	0.00	60	27.58	27.65	-60	185	-32.36%
2019/03/04	20	27.68	0	0.00	27.80	20	209	9.54%
2019/02/21	4	27.40	0	0.00	27.80	4	231	1.73%
2019/02/20	4	27.10	0	0.00	27.20	4	223	1.79%
2019/02/19	2	27.00	0	0.00	27.15	2	233	0.86%
2019/02/18	30	26.99	0	0.00	27.10	30	247	12.10%
2019/02/12	0	0.00	10	26.80	27.05	-10	256	-3.89%
2019/01/30	10	26.65	0	0.00	26.45	10	260	3.84%
2019/01/29	0	26.60	0	0.00	26.60	0	267	0.00%
2019/01/28	0	26.85	0	0.00	27.00	0	266	0.00%
2019/01/09	0	0.00	10	26.39	26.55	-10	397	-2.52%
2019/01/08	0.1	26.35	0	0.00	26.35	0.1	409	0.02%
2018/12/05	0	0.00	40	29.75	29.45	-40	513	-7.78%
2018/12/03	3	30.93	0	0.00	30.95	3	508	0.59%
2018/11/30	0	0.00	0.1	30.00	30.25	-0.1	488	-0.02%
2018/11/29	2	30.35	0	0.00	29.75	2	480	0.42%
2018/11/28	14	29.99	0	0.00	29.95	14	470	2.98%
2018/11/27	0	0.00	1	29.90	29.70	-1	458	-0.22%
2018/11/21	0	0.00	3	28.80	28.65	-3	422	-0.71%
2018/11/19	0	0.00	1	28.65	28.80	-1	415	-0.24%
2018/11/16	0	0.00	2	28.20	28.60	-2	410	-0.49%
2018/11/15	3	28.55	39	27.80	28.45	-36	396	-9.07%
2018/11/02	0.1	25.90	0	0.00	26.00	0.1	373	0.03%
2018/11/01	10	26.05	0	0.00	26.20	10	371	2.69%
2018/10/26	1	27.70	0	0.00	27.25	1	359	0.28%
2018/10/23	0	0.00	0.2	27.80	28.00	-0.2	336	-0.06%
2018/10/19	0	0.00	7	27.55	27.40	-7	313	-2.23%
2018/10/18	0	0.00	5	27.90	27.70	-5	305	-1.64%
2018/10/16	0	0.00	0.5	27.00	27.05	-0.5	269	-0.17%
2018/10/15	1	26.30	2	26.48	26.60	-1	258	-0.39%
2018/10/11	0	0.00	2	24.20	24.80	-2	231	-0.86%
2018/10/09	10	26.55	0	0.00	26.35	10	219	4.55%
2018/10/08	3	26.50	0	0.00	26.40	3	208	1.44%
2018/10/05	32	26.00	2	26.10	25.80	30	184	16.28%
2018/10/01	0	0.00	1	24.40	24.50	-1	147	-0.68%
2018/09/10	1	25.00	0	0.00	24.80	1	147	0.68%
2018/08/30	2	26.00	0	0.00	25.95	2	154	1.30%
2018/08/13	5	25.06	0	0.00	25.10	5	201	2.48%
2018/08/09	0	0.00	1	25.95	26.00	-1	200	-0.50%
2018/08/02	5	27.30	0	0.00	27.20	5	189	2.64%
2018/07/27	1	27.25	0	0.00	27.25	1	194	0.51%
2018/07/03	0	0.00	5	27.45	27.40	-5	201	-2.48%
2018/06/08	4	28.80	0	0.00	28.80	4	221	1.80%
2018/06/05	30	29.47	0	0.00	29.15	30	226	13.27%
2018/06/04	1	29.00	1	29.30	29.50	0	224	0.00%
2018/04/30	0	28.40	0	0.00	28.55	0	219	0.00%
2018/04/25	10	28.40	0	0.00	28.20	10	225	4.43%
2018/04/10	0	0.00	9	28.80	28.80	-9	260	-3.45%
2018/04/09	0	0.00	1	29.05	29.10	-1	265	-0.38%
2018/04/03	1	29.30	0	0.00	29.25	1	269	0.37%
2018/03/29	5	29.20	0	0.00	29.30	5	270	1.85%
2018/03/27	5.5	29.91	0	0.00	29.60	5.5	274	2.00%
2018/03/16	1	28.80	0	0.00	28.80	1	249	0.40%
2018/03/12	1	27.85	0	0.00	28.70	1	250	0.40%
2018/02/23	2	29.00	0	0.00	28.85	2	273	0.73%
2018/02/06	2	27.20	0	0.00	26.55	2	284	0.70%
2018/01/30	2	30.35	0	0.00	30.40	2	276	0.72%
2018/01/19	0.3	31.10	0	31.10	31.30	0.2	272	0.09%
2018/01/17	1	31.80	0.1	31.75	32.00	0.9	273	0.34%
2018/01/10	3	31.10	0	0.00	31.35	3	312	0.96%
2018/01/08	3	32.20	0	0.00	31.85	3	322	0.93%
2018/01/05	0	0.00	5	32.85	32.95	-5	319	-1.56%
2018/01/04	5	33.60	0	0.00	33.40	5	317	1.57%