佳必琪 (6197)-新光-台中券商分點個股進出

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
148.5
漲跌
▲1.5
漲幅
+1.02%
成交量
447張
產業
上市電子零組件類股
226人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳必琪 (6197)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	1	148.00	1	149.00	148.50	0	3,431	0.00%
2024/12/16	3.5	147.68	8	147.50	147.00	-4.6	3,454	-0.13%
2024/12/13	3	148.83	1	150.00	149.50	2	3,478	0.06%
2024/12/12	2	151.00	2	151.75	150.00	0	3,489	0.00%
2024/12/11	10	150.75	4	151.00	150.50	6	3,502	0.17%
2024/12/10	5.1	151.79	3.2	151.38	151.00	1.9	3,507	0.05%
2024/12/09	4.1	153.87	0	153.00	152.50	4	3,527	0.11%
2024/12/06	5.1	156.20	0.1	157.17	155.50	5	3,546	0.14%
2024/12/05	10	159.80	29.2	159.77	158.50	-19.2	3,575	-0.54%
2024/12/04	7.2	162.79	28	161.79	163.50	-20.8	3,604	-0.58%
2024/12/03	3	160.16	12.4	158.69	159.00	-9.4	3,623	-0.26%
2024/12/02	3.2	153.91	1	153.53	153.50	2.2	3,654	0.06%
2024/11/29	2	150.00	10.1	152.41	154.00	-8.1	3,730	-0.22%
2024/11/28	4.3	148.71	2.2	149.91	148.50	2.1	3,842	0.05%
2024/11/27	10.4	153.36	12.5	152.64	151.50	-2.1	3,861	-0.05%
2024/11/26	5.1	155.91	2	156.50	155.50	3.1	3,866	0.08%
2024/11/25	3	159.34	12.2	158.66	158.00	-9.2	3,887	-0.24%
2024/11/22	7.2	156.97	4	156.75	155.50	3.2	3,928	0.08%
2024/11/21	5.2	155.22	3	155.67	155.00	2.2	3,945	0.05%
2024/11/20	10	154.65	2	156.75	153.00	8	3,957	0.20%
2024/11/19	2.3	154.70	5.1	154.49	155.00	-2.8	3,980	-0.07%
2024/11/18	35.2	152.89	8.1	153.38	151.50	27.1	3,979	0.68%
2024/11/15	13.1	156.86	3.1	156.42	156.50	10	3,983	0.25%
2024/11/14	42.6	157.61	4	157.75	155.50	38.6	4,069	0.95%
2024/11/13	7	161.50	3	162.33	160.00	4	4,067	0.10%
2024/11/12	6.1	161.10	0.5	161.60	160.50	5.6	4,085	0.14%
2024/11/11	1.1	164.55	0	0.00	165.00	1.1	4,149	0.03%
2024/11/08	14.6	164.58	22	164.89	164.00	-7.4	4,159	-0.18%
2024/11/07	19.1	162.50	15	164.43	162.00	4.1	4,159	0.10%
2024/11/06	17	162.18	9	162.78	162.50	8	4,209	0.19%
2024/11/05	31.4	164.13	18	165.58	163.00	13.4	4,149	0.32%
2024/11/04	56.4	165.79	40	167.76	162.00	16.4	4,117	0.40%
2024/11/01	19.2	177.40	7	177.79	178.50	12.2	3,957	0.31%
2024/10/30	60	180.43	22.2	180.07	181.50	37.8	3,868	0.98%
2024/10/29	9.3	171.50	4	171.63	173.00	5.3	3,764	0.14%
2024/10/28	17.1	180.39	21.1	179.59	177.00	-4	3,714	-0.11%
2024/10/25	40.1	187.62	24.5	186.80	185.50	15.5	3,644	0.43%
2024/10/24	45.6	184.93	42	184.42	182.50	3.6	3,559	0.10%
2024/10/23	167.5	185.08	103.1	185.17	188.00	64.4	3,446	1.87%	大買/大賣/
2024/10/22	6	167.24	44.7	173.27	178.00	-38.7	3,092	-1.25%
2024/10/21	12.1	164.16	8.2	164.52	162.00	3.9	2,982	0.13%
2024/10/18	2	160.00	6	162.50	160.00	-4	3,047	-0.13%
2024/10/17	15	163.73	7	164.64	163.00	8	3,057	0.26%
2024/10/16	5.1	160.29	6.2	159.89	159.50	-1.2	3,047	-0.04%
2024/10/15	13.1	163.00	26.1	162.08	162.00	-12.9	3,040	-0.43%
2024/10/14	3	152.67	6	153.08	153.00	-3	2,991	-0.10%
2024/10/11	3	151.17	4	151.88	151.50	-1	3,014	-0.03%
2024/10/09	6.2	152.56	4.2	153.21	151.00	2	3,027	0.07%
2024/10/08	14.3	154.88	7	153.79	154.00	7.3	3,047	0.24%
2024/10/07	2	162.00	2.1	162.50	163.00	-0.1	3,043	0.00%
2024/10/04	9.1	161.99	0	0.00	159.00	9.1	3,161	0.29%
2024/10/01	6.1	162.84	8	163.38	163.00	-2	3,193	-0.06%
2024/09/30	16.2	164.31	10.1	166.55	162.00	6.1	3,250	0.19%
2024/09/27	15.1	170.71	33	173.11	168.50	-18	3,300	-0.54%
2024/09/26	17.1	174.52	24.4	174.04	176.00	-7.3	3,282	-0.22%
2024/09/25	8.1	168.34	4.1	169.10	168.50	4.1	3,256	0.12%
2024/09/24	30.3	170.55	29.1	169.40	167.00	1.2	3,348	0.03%
2024/09/23	14.1	165.98	9	164.67	168.00	5.1	3,318	0.15%
2024/09/20	8.2	158.63	3.2	159.08	158.00	5	3,384	0.15%
2024/09/19	1	155.50	4	155.38	156.50	-3	3,405	-0.09%
2024/09/18	3.1	155.11	9.1	154.23	152.50	-6	3,451	-0.17%
2024/09/16	3	158.50	30	157.02	158.50	-27	3,503	-0.77%
2024/09/13	1.1	154.95	5	155.10	154.50	-3.9	3,527	-0.11%
2024/09/12	0	0.00	0.3	153.00	153.50	-0.3	3,643	-0.01%
2024/09/11	2.2	149.77	2	150.25	148.00	0.2	3,753	0.01%
2024/09/10	6.1	153.67	6	152.75	150.50	0.1	4,036	0.00%
2024/09/09	2.3	148.25	2	153.00	153.50	0.3	4,509	0.01%
2024/09/06	6.2	150.51	1	149.50	149.50	5.2	4,580	0.11%
2024/09/05	7.1	155.86	4	154.50	153.50	3.1	4,606	0.07%
2024/09/04	24.1	153.47	24	152.85	153.00	0.1	4,651	0.00%
2024/09/03	26.1	166.28	21.2	166.39	163.00	4.9	4,748	0.10%
2024/09/02	25.1	176.95	13.6	179.12	170.00	11.5	5,175	0.22%
2024/08/30	23.5	186.58	15	187.57	183.50	8.5	5,438	0.16%
2024/08/29	6.4	178.23	8.6	181.20	183.50	-2.2	5,424	-0.04%
2024/08/28	9.4	181.71	3	182.67	181.50	6.4	5,578	0.11%
2024/08/27	5.2	179.20	5	179.90	183.00	0.2	5,596	0.00%
2024/08/26	11.2	182.56	14.3	181.13	178.00	-3.1	5,684	-0.05%
2024/08/23	13.1	172.75	16	173.88	178.00	-2.9	5,815	-0.05%
2024/08/22	8	175.44	9.2	176.23	175.00	-1.2	5,843	-0.02%
2024/08/21	21	178.12	14	178.82	177.00	7	6,004	0.12%
2024/08/20	4.3	177.54	7.1	176.59	176.50	-2.8	6,102	-0.05%
2024/08/19	7	176.29	7	177.64	176.00	0	6,431	0.00%
2024/08/16	41.2	177.55	39.4	179.23	178.00	1.8	6,484	0.03%
2024/08/15	5	169.30	6	171.50	172.00	-1	6,396	-0.02%
2024/08/14	7	171.71	9	171.06	168.50	-2	6,384	-0.03%
2024/08/13	20.1	172.43	13	171.38	169.00	7.1	6,379	0.11%
2024/08/12	6	163.50	4	164.25	165.00	2	6,385	0.03%
2024/08/09	6	160.17	25.1	161.85	160.00	-19.1	6,422	-0.30%
2024/08/08	44.3	157.71	27	155.59	153.50	17.3	6,443	0.27%
2024/08/07	0	0.00	3	152.50	152.50	-3	6,388	-0.05%
2024/08/06	10	137.54	8.5	132.60	139.00	1.5	6,441	0.02%
2024/08/05	2.3	141.05	0.3	141.00	141.00	2	6,559	0.03%
2024/08/02	11.1	161.84	1	158.00	156.50	10.1	6,603	0.15%
2024/08/01	3	168.83	2.8	169.14	169.50	0.3	6,620	0.00%
2024/07/31	4	165.00	9	167.11	164.00	-5	6,649	-0.08%
2024/07/30	22	162.23	19.6	162.69	165.00	2.4	6,663	0.04%
2024/07/29	24.1	172.70	23.1	169.56	160.50	1	6,676	0.01%
2024/07/26	3	178.00	1	175.98	178.00	2	6,628	0.03%
2024/07/23	25	180.54	7.3	179.70	180.00	17.7	6,731	0.26%
2024/07/22	5	174.40	10.6	175.18	173.00	-5.6	6,824	-0.08%
2024/07/19	18.4	175.97	29	176.93	177.50	-10.6	6,990	-0.15%
2024/07/18	9	168.95	6.1	169.57	169.00	2.9	6,926	0.04%
2024/07/17	14.3	174.93	8	176.44	174.50	6.3	6,967	0.09%
2024/07/16	3.2	172.21	5.1	173.08	174.00	-1.9	7,049	-0.03%
2024/07/15	3.1	171.03	7	171.86	170.50	-3.9	7,220	-0.05%
2024/07/12	12	172.91	11.1	171.96	171.00	0.9	7,217	0.01%
2024/07/11	16.3	173.06	6.3	173.61	173.00	10	7,224	0.14%
2024/07/10	3	173.74	8	174.38	173.00	-5	7,240	-0.07%
2024/07/09	21.2	168.98	22	169.14	170.50	-0.8	7,224	-0.01%
2024/07/08	36.4	175.21	83.6	178.57	170.00	-47.2	7,209	-0.66%
2024/07/05	9.1	189.05	4.1	188.62	186.00	5	7,106	0.07%
2024/07/04	19.2	191.14	41	191.71	189.00	-21.8	7,088	-0.31%
2024/07/03	22	190.21	17	190.53	188.00	5	7,063	0.07%
2024/07/02	18	188.22	10	189.30	185.50	8	7,030	0.11%
2024/07/01	10.2	186.75	2.1	185.52	184.00	8.1	7,040	0.12%
2024/06/28	21.1	197.17	30.7	197.40	193.00	-9.7	7,342	-0.13%
2024/06/27	26.3	192.84	26.2	193.46	192.00	0.1	7,462	0.00%
2024/06/26	18.1	194.50	21.2	194.95	196.50	-3.1	7,460	-0.04%
2024/06/25	11	182.83	48.7	182.50	186.00	-37.6	7,367	-0.51%
2024/06/24	32.6	190.42	41.1	188.38	185.50	-8.5	7,441	-0.11%
2024/06/21	17.6	189.80	25.2	190.23	191.00	-7.7	7,593	-0.10%
2024/06/20	8.1	187.26	7.1	188.06	188.00	1	7,656	0.01%
2024/06/19	44	190.94	26	186.92	185.50	18	7,699	0.23%
2024/06/18	27	195.13	18.1	193.89	194.00	9	7,682	0.12%
2024/06/17	101.3	196.33	67	197.60	193.50	34.3	7,586	0.45%	大買/
2024/06/14	114.3	188.61	117.1	192.11	195.00	-2.8	7,309	-0.04%	大買/大賣/
2024/06/13	27.1	174.03	30	175.92	177.50	-2.9	6,831	-0.04%
2024/06/12	17	171.32	22	171.80	173.50	-5	6,771	-0.07%
2024/06/11	39	167.01	32	166.84	170.50	7	6,747	0.10%
2024/06/07	66.2	172.90	46.5	172.39	170.50	19.7	6,742	0.29%
2024/06/06	81.5	175.06	97	176.54	172.50	-15.5	6,663	-0.23%
2024/06/05	97.1	170.11	90.2	168.84	170.50	6.9	6,291	0.11%
2024/06/04	24.6	166.22	26.5	165.58	164.50	-1.9	6,291	-0.03%
2024/06/03	36.5	164.51	47.2	166.55	167.50	-10.7	6,443	-0.17%
2024/05/31	4	155.75	4	156.50	154.50	0	6,608	0.00%
2024/05/30	11.1	158.43	8.1	156.85	155.00	3.1	6,665	0.05%
2024/05/29	38.6	166.75	18.5	167.46	163.50	20.1	6,592	0.30%
2024/05/28	10.2	161.49	5.2	161.58	161.50	5	6,438	0.08%
2024/05/27	42	165.56	34	164.65	164.50	8	6,451	0.12%
2024/05/24	21.3	154.02	26	154.87	158.50	-4.7	6,308	-0.08%
2024/05/23	49.1	160.00	40.4	157.95	154.00	8.7	6,185	0.14%
2024/05/22	27	147.70	60.1	153.12	155.50	-33.1	5,865	-0.56%
2024/05/21	0	142.82	3	141.83	141.50	-3	5,810	-0.05%
2024/05/20	6	141.09	25.2	141.52	140.50	-19.2	5,813	-0.33%
2024/05/17	8	140.31	3	141.83	141.00	5	5,811	0.09%
2024/05/16	33.2	149.19	40	143.65	142.50	-6.8	5,798	-0.12%
2024/05/15	42.3	153.43	8	153.38	150.50	34.3	5,801	0.59%
2024/05/14	25.2	149.75	26.1	151.27	153.00	-0.9	5,791	-0.02%
2024/05/13	6.2	146.10	7.1	147.35	149.00	-0.9	5,713	-0.01%
2024/05/10	10.2	148.02	6	147.50	147.00	4.2	5,677	0.07%
2024/05/09	35.9	152.12	47.4	154.69	151.00	-11.5	5,611	-0.21%
2024/05/08	37.1	146.54	40.2	147.65	149.50	-3	5,411	-0.06%
2024/05/07	31.2	143.44	16	143.59	143.50	15.2	5,347	0.28%
2024/05/06	23.1	145.04	26	146.60	144.50	-2.9	5,290	-0.06%
2024/05/03	5	141.20	4	141.63	139.50	1	5,227	0.02%
2024/05/02	15	140.20	15	140.60	141.50	0	5,185	0.00%
2024/04/30	16.1	144.85	12	145.29	144.50	4.1	5,132	0.08%
2024/04/29	32.1	147.10	29	149.59	145.50	3.1	5,080	0.06%
2024/04/26	22.1	143.58	20	145.30	142.00	2.1	4,960	0.04%
2024/04/25	61	142.28	55	141.94	142.00	6	4,818	0.12%
2024/04/24	2	142.00	5.1	142.39	146.00	-3.1	4,596	-0.07%
2024/04/23	21	135.21	20	135.53	133.00	1	4,559	0.02%
2024/04/22	24	136.12	33	135.80	134.50	-9	4,493	-0.20%
2024/04/19	50.4	139.94	24.6	140.77	136.00	25.8	4,389	0.59%
2024/04/18	10	151.70	7	153.50	151.00	3	4,203	0.07%
2024/04/17	3	152.67	6	151.92	151.00	-3	4,190	-0.07%
2024/04/16	11.2	150.60	5.3	150.81	150.50	5.9	4,164	0.14%
2024/04/15	0	167.00	9.3	165.61	167.00	-9.3	4,132	-0.22%
2024/04/12	0	0.00	20	173.33	175.00	-20	4,112	-0.49%
2024/04/11	4	170.00	3.1	166.98	169.00	0.9	4,076	0.02%
2024/04/10	6.1	169.38	13.2	176.34	174.50	-7.1	4,060	-0.18%
2024/04/09	3	161.01	19.4	163.87	167.50	-16.4	4,032	-0.41%
2024/04/08	6.3	164.29	5.3	167.16	163.00	1	4,002	0.03%
2024/04/03	7.3	161.55	5.3	163.81	171.00	2	3,953	0.05%
2024/04/02	109.4	154.11	85.2	154.35	155.50	24.2	3,898	0.62%	大買/
2024/04/01	26.1	151.27	23	150.87	152.50	3.1	3,530	0.09%
2024/03/29	0	0.00	3	139.00	139.00	-3	3,283	-0.09%
2024/03/28	0	0.00	4	126.50	126.50	-4	3,236	-0.12%
2024/03/27	47	114.55	33.1	114.25	115.00	13.9	3,203	0.43%
2024/03/26	43.1	112.39	55	113.01	111.50	-11.9	3,075	-0.39%
2024/03/25	11	110.59	32.6	110.45	113.50	-21.6	2,871	-0.75%
2024/03/22	22.2	105.86	22	104.32	103.50	0.2	2,755	0.01%
2024/03/21	20.2	99.75	24	100.20	100.50	-3.8	2,667	-0.14%
2024/03/20	20.2	104.49	2	104.50	102.50	18.2	2,577	0.71%
2024/03/19	3	104.17	0	0.00	103.00	3	2,564	0.12%
2024/03/18	1	105.50	4.2	104.11	103.50	-3.2	2,560	-0.12%
2024/03/15	30	106.43	40.2	104.51	103.00	-10.2	2,566	-0.40%
2024/03/14	10	106.00	8.5	106.06	105.50	1.5	2,548	0.06%
2024/03/13	25	108.20	24.6	108.74	108.50	0.5	2,570	0.02%
2024/03/12	9.1	107.22	12.1	108.36	108.00	-3	2,605	-0.11%
2024/03/11	67.1	107.83	51	106.33	105.50	16.1	2,590	0.62%
2024/03/08	82.2	114.73	96.2	110.48	102.50	-14.1	2,517	-0.56%
2024/03/07	50.1	114.88	65	114.11	113.00	-14.9	2,213	-0.67%
2024/03/06	123	109.44	79.7	111.35	116.00	43.3	1,972	2.20%	大買/
2024/03/05	27.1	99.91	9.3	103.22	105.50	17.8	1,649	1.08%
2024/03/04	18	96.16	3.1	95.69	96.00	14.9	1,599	0.93%
2024/03/01	3.6	94.19	2	94.00	93.60	1.6	1,584	0.10%
2024/02/29	17.1	93.61	3	92.97	95.30	14.1	1,603	0.88%
2024/02/27	14	92.16	8.1	91.10	90.70	5.9	1,602	0.37%
2024/02/26	3.1	90.27	4.2	90.63	89.90	-1.2	1,615	-0.07%
2024/02/23	25	91.48	8	92.10	90.60	17	1,641	1.04%
2024/02/22	1	91.00	7	91.17	89.70	-6	1,670	-0.36%
2024/02/21	3.1	90.56	6	90.20	89.60	-2.9	1,701	-0.17%
2024/02/20	6	92.03	6	91.63	91.20	0	1,707	0.00%
2024/02/19	3	92.60	2	92.65	92.50	1	1,694	0.06%
2024/02/16	27	91.93	30.8	92.87	92.80	-3.7	1,697	-0.22%
2024/02/15	8	86.00	6.1	87.00	87.50	1.9	1,609	0.12%
2024/02/05	1	80.50	0	0.00	79.60	1	1,585	0.06%
2024/02/02	0	79.03	0	0.00	78.90	0	1,607	0.00%
2024/02/01	0	79.20	2	79.45	79.10	-2	1,657	-0.12%
2024/01/31	0	80.40	0	0.00	79.80	0	1,788	0.00%
2024/01/30	3.1	80.10	0	0.00	79.80	3.1	1,921	0.16%
2024/01/26	0	0.00	1	79.20	79.30	-1	2,158	-0.05%
2024/01/25	1.2	80.16	0	0.00	79.50	1.2	2,260	0.05%
2024/01/24	0	0.00	0.2	80.60	80.10	-0.2	2,319	-0.01%
2024/01/23	1	80.30	0	0.00	80.30	1	2,364	0.04%
2024/01/22	1	80.70	5	80.46	80.60	-4	2,406	-0.17%
2024/01/18	0	77.47	1	77.20	78.20	-1	2,577	-0.04%
2024/01/17	0.3	79.73	1	78.90	78.50	-0.7	2,773	-0.02%
2024/01/16	1.1	79.79	1	79.90	79.80	0.1	2,985	0.00%
2024/01/15	0	0.00	0.1	81.20	81.00	-0.1	3,033	0.00%
2024/01/12	1	80.00	0	80.20	80.00	1	3,045	0.03%
2024/01/11	0.1	80.01	0	0.00	80.40	0.1	3,058	0.00%
2024/01/10	0	80.26	0	80.60	79.90	0	3,085	0.00%
2024/01/09	0	80.67	0	0.00	80.20	0	3,107	0.00%
2024/01/08	0.1	81.35	0	81.50	81.10	0.1	3,111	0.00%
2024/01/05	1	81.20	0	0.00	80.60	1	3,136	0.03%
2024/01/04	6	81.39	5.4	81.77	81.30	0.6	3,182	0.02%
2024/01/03	1.1	82.53	0	0.00	82.40	1.1	3,225	0.04%
2024/01/02	4	82.98	1	83.20	83.40	3	3,220	0.09%
2023/12/29	1	83.70	0	0.00	84.10	1	3,217	0.03%
2023/12/28	0	0.00	33	84.01	83.60	-33	3,221	-1.02%
2023/12/27	9	83.87	3	84.53	84.00	6	3,227	0.19%
2023/12/26	31.2	84.24	6	84.50	83.90	25.2	3,248	0.78%
2023/12/25	2	83.40	1	83.60	83.20	1	3,258	0.03%
2023/12/22	1	84.19	1.1	83.83	83.50	0	3,268	0.00%
2023/12/21	2.2	84.47	1.5	84.37	84.00	0.7	3,298	0.02%
2023/12/20	5	85.76	2	85.65	85.70	3	3,350	0.09%
2023/12/19	4.3	84.98	1	85.10	85.50	3.3	3,364	0.10%
2023/12/18	1	85.50	0	0.00	86.30	1	3,353	0.03%
2023/12/15	2.3	86.97	3.2	87.11	86.40	-0.9	3,382	-0.03%
2023/12/14	4.5	88.60	3	88.07	87.60	1.5	3,372	0.04%
2023/12/13	3	88.87	7.1	88.94	88.60	-4.1	3,350	-0.12%
2023/12/12	2	90.25	2	89.95	89.40	0	3,341	0.00%
2023/12/11	0	0.00	1.1	92.09	92.00	-1.1	3,332	-0.03%
2023/12/08	6.2	91.52	5	91.78	91.20	1.2	3,314	0.04%
2023/12/07	24.4	93.97	18.1	93.17	91.80	6.3	3,246	0.19%
2023/12/06	17	92.28	18	92.13	91.90	-1	3,119	-0.03%
2023/12/05	3	88.00	6	88.20	89.50	-3	3,072	-0.10%
2023/12/04	9	91.77	7.1	91.55	90.90	1.9	3,037	0.06%
2023/12/01	1	90.60	3	91.13	91.50	-2	3,027	-0.07%
2023/11/30	3	91.60	10	91.26	90.80	-7	3,022	-0.23%
2023/11/29	9	91.13	45	90.48	90.80	-36	2,992	-1.20%
2023/11/28	15	88.21	5	88.50	89.00	10	2,953	0.34%
2023/11/27	64.7	89.01	38.2	87.46	87.00	26.5	2,925	0.91%
2023/11/24	6.2	90.81	7	90.83	91.00	-0.9	2,875	-0.03%
2023/11/22	5	89.50	7	89.09	89.80	-2	2,772	-0.07%
2023/11/21	10.2	89.88	6.1	88.88	87.80	4.2	2,740	0.15%
2023/11/20	10.3	88.95	3	87.53	90.00	7.3	2,694	0.27%
2023/11/17	8	85.90	3	85.57	85.10	5	2,639	0.19%
2023/11/16	1	86.40	1	86.60	87.00	0	2,639	0.00%
2023/11/15	5.4	86.71	10	86.33	86.00	-4.6	2,656	-0.17%
2023/11/14	0	0.00	3	86.67	86.10	-3	2,639	-0.11%
2023/11/13	12	87.03	20	87.06	86.10	-8	2,632	-0.30%
2023/11/10	14	87.74	1	87.50	87.20	13	2,610	0.50%
2023/11/09	6	90.11	10	89.22	88.70	-4	2,592	-0.15%
2023/11/08	21	89.67	23	89.61	89.40	-2	2,553	-0.08%
2023/11/07	21	86.65	16.2	86.85	85.30	4.8	2,438	0.20%
2023/11/06	21	93.46	22	93.84	94.00	-1	2,324	-0.04%
2023/11/03	36	91.72	49.1	91.54	90.90	-13.1	2,272	-0.58%
2023/11/02	20	88.55	21.1	88.84	88.30	-1.1	2,226	-0.05%
2023/11/01	9.1	85.63	10.2	85.71	86.20	-1.1	2,176	-0.05%
2023/10/31	21	85.01	15.1	83.02	83.10	6	2,121	0.28%
2023/10/30	9	83.24	12.1	84.76	85.00	-3.1	2,104	-0.15%
2023/10/27	38.1	83.62	38.5	83.75	83.30	-0.4	2,075	-0.02%
2023/10/26	47.4	85.88	37.6	85.12	83.90	9.8	2,027	0.48%
2023/10/25	53.1	86.39	46.4	86.14	87.00	6.7	1,926	0.35%
2023/10/24	29.6	80.36	34.1	81.14	82.90	-4.5	1,753	-0.26%
2023/10/23	10	75.62	11.3	77.83	78.90	-1.3	1,551	-0.09%
2023/10/20	2	69.95	1	71.30	71.80	1	1,526	0.07%
2023/10/19	2	70.90	3	71.53	72.40	-1	1,529	-0.07%
2023/10/18	7.1	72.45	6	72.02	72.10	1.1	1,542	0.07%
2023/10/17	4.1	77.05	3	75.20	75.00	1.1	1,544	0.07%
2023/10/16	20	77.91	24	77.74	77.70	-4	1,618	-0.25%
2023/10/13	3.1	78.19	1.2	78.37	78.10	2	1,781	0.11%
2023/10/12	10.2	77.30	9	77.12	78.80	1.2	1,773	0.07%
2023/10/11	14	75.58	10.1	75.44	75.00	3.9	1,743	0.22%
2023/10/06	1	72.10	2	72.20	71.70	-1	1,707	-0.06%
2023/10/05	4	72.95	2	72.40	72.10	2	1,725	0.12%
2023/10/04	2	72.45	1	72.80	73.20	1	1,753	0.06%
2023/10/03	4	73.58	0	0.00	72.70	4	1,757	0.23%
2023/10/02	1	73.90	2.1	74.17	74.00	-1.1	1,760	-0.06%
2023/09/28	1	73.10	3	72.70	72.80	-2	1,755	-0.11%
2023/09/27	2	70.85	1	71.30	71.30	1	1,765	0.06%
2023/09/26	6	73.25	11.5	72.58	71.50	-5.5	1,781	-0.31%
2023/09/25	12	73.13	8.2	73.38	74.50	3.8	1,789	0.21%
2023/09/22	2	70.70	0.5	68.14	71.40	1.5	1,778	0.08%
2023/09/21	5	68.10	18.1	67.88	67.80	-13.1	1,827	-0.72%
2023/09/20	22	70.92	11.3	70.54	69.50	10.7	1,866	0.57%
2023/09/19	14.3	70.69	12	70.93	71.00	2.3	1,865	0.12%
2023/09/18	0.1	69.70	0	0.00	69.90	0.1	1,856	0.01%
2023/09/15	6	70.43	5	70.10	69.80	1	1,867	0.05%
2023/09/14	5	70.30	4	70.33	70.40	1	1,865	0.05%
2023/09/13	0	68.20	1.6	67.45	68.00	-1.6	1,848	-0.09%
2023/09/12	1	67.70	3	68.50	67.70	-2	1,853	-0.11%
2023/09/11	1	67.80	0	0.00	67.50	1	1,860	0.05%
2023/09/08	4	69.68	3	70.10	69.30	1	1,864	0.05%
2023/09/07	1	69.60	5.1	70.08	69.80	-4.1	1,863	-0.22%
2023/09/06	8.2	70.43	7	70.69	69.50	1.2	1,862	0.06%
2023/09/05	3	69.13	0	0.00	69.10	3	1,830	0.16%
2023/09/04	0.4	66.14	0	0.00	66.60	0.4	1,822	0.02%
2023/09/01	1	65.20	2	64.35	64.20	-1	1,827	-0.05%
2023/08/31	4	65.20	1	65.60	65.70	3	1,822	0.16%
2023/08/28	2	67.10	6	64.52	64.30	-4	1,884	-0.21%
2023/08/25	2	66.85	2	67.50	66.90	0	1,887	0.00%
2023/08/24	1	69.10	1	68.10	68.00	0	1,926	0.00%
2023/08/23	0	0.00	1	69.30	69.00	-1	1,942	-0.05%
2023/08/22	4	70.25	5	69.84	68.50	-1	1,981	-0.05%
2023/08/21	0	0.00	6	70.30	70.10	-6	1,979	-0.30%
2023/08/18	9	69.48	4	68.80	67.70	5	2,000	0.25%
2023/08/17	5	69.48	3	69.60	70.40	2	2,068	0.10%
2023/08/16	3	68.90	3	69.20	69.40	0	2,137	0.00%
2023/08/15	1	68.10	3	68.53	68.40	-2	2,133	-0.09%
2023/08/14	3	67.17	0	0.00	66.50	3	2,134	0.14%
2023/08/11	5	68.94	5	69.24	68.90	0	2,133	0.00%
2023/08/10	6	68.28	4	67.85	67.70	2	2,124	0.09%
2023/08/09	2	69.75	12	68.98	70.00	-10	2,107	-0.47%
2023/08/08	35	72.46	22	72.25	71.70	13	2,096	0.62%
2023/08/07	18	66.79	17	68.94	69.70	1	1,995	0.05%
2023/08/04	3	63.07	3	63.53	63.40	0	1,954	0.00%
2023/08/02	3	64.79	3	63.47	63.20	0	1,986	0.00%
2023/08/01	0	0.00	3.5	65.86	66.00	-3.5	2,003	-0.17%
2023/07/31	0	0.00	0	70.00	67.50	0	1,988	0.00%
2023/07/28	0	0.00	3	68.33	68.80	-3	1,970	-0.15%
2023/07/27	5	69.90	8	69.10	69.00	-3	1,967	-0.15%
2023/07/26	2	67.85	1	68.70	67.40	1	1,944	0.05%
2023/07/25	8	69.81	5	68.90	68.60	3	1,938	0.15%
2023/07/24	9	67.29	11	67.48	67.40	-2	1,913	-0.10%
2023/07/21	2	68.60	0	69.75	68.00	2	1,906	0.10%
2023/07/20	9	69.83	6	70.43	69.00	3	1,897	0.16%
2023/07/19	18.4	75.27	9.3	73.71	71.70	9.1	1,864	0.49%
2023/07/18	15.2	79.95	26.1	79.83	79.60	-10.9	1,785	-0.61%
2023/07/17	0	0.00	1.1	75.90	75.90	-1.1	1,638	-0.06%
2023/07/14	2	68.45	4.1	68.45	69.00	-2.1	1,643	-0.12%
2023/07/13	8	69.09	0	0.00	68.70	8	1,647	0.49%
2023/07/12	0.1	66.45	0	0.00	67.90	0.1	1,663	0.00%
2023/07/11	17.1	70.78	16.1	70.67	70.80	1	1,748	0.06%
2023/07/10	2	68.90	0	0.00	68.80	2	1,725	0.12%
2023/07/07	2	70.20	4	70.30	69.20	-2	1,734	-0.12%
2023/07/06	0	0.00	4.1	71.28	70.30	-4.1	1,736	-0.23%
2023/07/05	1	71.80	12	72.06	71.30	-11	1,777	-0.62%
2023/07/04	5	70.44	2	71.35	71.10	3	1,848	0.16%
2023/07/03	12	69.68	18	69.70	69.80	-6	1,831	-0.33%
2023/06/30	20.1	68.11	22	67.87	67.60	-1.9	1,795	-0.11%
2023/06/29	31	68.29	55	68.06	70.60	-24	1,746	-1.37%
2023/06/28	1	66.70	4	65.80	66.40	-3	1,679	-0.18%
2023/06/27	4	64.30	1	66.30	63.70	3	1,652	0.18%
2023/06/26	2	63.70	3	63.43	63.90	-1	1,618	-0.06%
2023/06/21	1	63.00	1	62.80	62.90	0	1,609	0.00%
2023/06/20	0	0.00	1	60.50	61.50	-1	1,593	-0.06%
2023/06/16	2	61.95	0	0.00	62.00	2	1,583	0.13%
2023/06/15	0	0.00	1	61.90	61.90	-1	1,572	-0.06%
2023/06/14	10.1	61.89	8	61.60	61.70	2.1	1,564	0.13%
2023/06/13	7	60.16	1.5	60.07	60.20	5.5	1,556	0.35%
2023/06/12	4	59.90	3	59.87	59.80	1	1,554	0.06%
2023/06/09	0	0.00	1	61.20	60.90	-1	1,545	-0.06%
2023/06/08	0	0.00	1	60.60	60.60	-1	1,548	-0.06%
2023/06/07	4	61.23	7	61.69	61.00	-3	1,545	-0.19%
2023/06/06	2	62.05	3	62.03	62.00	-1	1,533	-0.07%
2023/06/05	2	61.90	7	61.76	62.70	-5	1,529	-0.33%
2023/06/02	2	63.55	3	63.73	63.00	-1	1,517	-0.07%
2023/06/01	10	63.81	4.1	64.22	63.70	5.9	1,507	0.39%
2023/05/31	4	62.80	4	62.30	62.60	0	1,469	0.00%
2023/05/30	4	62.33	14	62.36	61.60	-10	1,445	-0.69%
2023/05/29	26	61.69	22.5	61.46	61.00	3.5	1,402	0.25%
2023/05/26	9.6	61.67	5	61.50	62.00	4.6	1,373	0.33%
2023/05/25	7.1	59.91	7	60.16	59.90	0.1	1,332	0.00%
2023/05/24	27	61.05	17	60.72	60.20	10	1,311	0.76%
2023/05/23	66	61.84	37.3	61.10	60.30	28.7	1,265	2.27%
2023/05/22	12	59.99	11	59.93	59.60	1	1,192	0.08%
2023/05/19	9	56.03	2	56.40	55.80	7	1,112	0.63%
2023/05/18	2	55.70	3	55.80	55.60	-1	1,101	-0.09%
2023/05/17	3	55.10	12	55.20	55.30	-9	1,092	-0.82%
2023/05/16	6	54.87	5	54.86	54.50	1	1,082	0.09%
2023/05/15	3	54.27	2	54.20	54.30	1	1,072	0.09%
2023/05/11	3	52.93	2	53.30	52.80	1	1,054	0.09%
2023/05/10	3	53.20	9	52.46	53.20	-6	1,044	-0.57%
2023/05/09	11	52.43	12	51.98	51.70	-1	1,036	-0.10%
2023/05/08	11.2	55.54	6	55.35	55.20	5.2	998	0.52%
2023/05/05	2	52.40	0	0.00	52.30	2	953	0.21%
2023/05/03	6	52.40	0	0.00	52.10	6	972	0.62%
2023/05/02	1	53.90	8	53.13	53.60	-7	968	-0.72%
2023/04/28	5.1	53.10	0	0.00	53.00	5.1	962	0.52%
2023/04/27	2	52.60	2	52.75	52.00	0	951	0.00%
2023/04/26	1	52.90	0	0.00	52.90	1	947	0.11%
2023/04/25	1	52.20	21	52.33	51.70	-20	935	-2.14%
2023/04/24	1.3	53.75	1.1	54.18	54.20	0.3	912	0.03%
2023/04/21	3.1	54.09	23	53.23	53.30	-20	904	-2.21%
2023/04/20	3	54.10	5	54.12	53.60	-2	876	-0.23%
2023/04/19	52	55.58	171	55.28	55.10	-119	854	-13.92%	大賣/鉅額交易
2023/04/18	3.1	55.30	2	55.00	54.70	1	833	0.13%
2023/04/17	33	55.48	19.1	55.87	55.80	14	810	1.72%
2023/04/14	34.1	55.49	22.2	56.04	56.80	12	779	1.53%
2023/04/13	5	51.72	13	51.03	52.00	-8	666	-1.20%
2023/04/12	20.1	52.20	2	51.85	52.40	18.1	646	2.80%
2023/04/11	10	51.62	36	51.57	51.60	-26	622	-4.18%
2023/04/10	11.1	52.94	19	53.03	52.00	-7.9	600	-1.32%
2023/04/07	58	52.76	17.1	53.15	53.10	41	536	7.64%
2023/04/06	0	48.40	0	0.00	48.75	0	438	0.00%
2023/03/31	10	47.49	4	47.54	47.35	6	433	1.38%
2023/03/30	2	46.65	2	45.70	46.40	0	423	0.00%
2023/03/29	1	44.95	17	45.10	45.30	-16	414	-3.86%
2023/03/28	14.1	45.96	10	45.42	44.90	4.1	411	0.99%
2023/03/27	0	0.00	0	47.05	48.05	0	383	0.00%
2023/03/23	2	46.62	1	46.40	46.85	1	378	0.26%
2023/03/21	0	46.30	0	0.00	46.55	0	376	0.00%
2023/03/20	0	46.35	2	46.13	46.20	-2	378	-0.53%
2023/03/17	0	46.13	0	0.00	46.40	0	382	0.00%
2023/03/16	1	45.00	4.4	46.51	45.35	-3.4	386	-0.88%
2023/03/15	0	0.00	1	46.45	46.85	-1	417	-0.24%
2023/03/13	3	44.65	1	44.15	45.25	2	412	0.49%
2023/03/10	0	46.85	0	0.00	45.30	0	404	0.00%
2023/03/09	0	47.50	0	47.35	47.00	0	398	0.00%
2023/03/08	0	46.95	0.6	47.00	47.20	-0.6	396	-0.16%
2023/03/07	0	0.00	1	46.85	46.65	-1	391	-0.26%
2023/03/06	0	45.98	4	45.85	45.90	-4	382	-1.05%
2023/03/03	1	45.20	0	0.00	45.35	1	375	0.27%
2023/03/02	1	45.00	0	0.00	44.95	1	371	0.27%
2023/03/01	0	0.00	5	45.20	45.15	-5	371	-1.34%
2023/02/23	0	45.10	0	0.00	45.05	0	361	0.00%
2023/02/22	1	44.90	0	0.00	45.00	1	356	0.28%
2023/02/21	0	45.00	11	45.25	45.25	-11	353	-3.11%
2023/02/20	2	45.00	2	45.00	45.00	0	349	0.00%
2023/02/17	0	0.00	4	43.95	44.30	-4	338	-1.18%
2023/02/16	1	43.75	0	0.00	43.60	1	332	0.30%
2023/02/14	3	44.00	0	0.00	44.00	3	330	0.91%
2023/02/13	0	43.25	0	0.00	43.30	0	326	0.00%
2023/02/10	0	43.50	0	0.00	43.20	0	327	0.00%
2023/02/09	1	43.60	0	0.00	43.60	1	325	0.31%
2023/02/08	0	0.00	2	43.15	43.00	-2	321	-0.62%
2023/02/07	2	43.75	0	0.00	43.25	2	315	0.63%
2023/02/06	0	0.00	6.1	43.49	43.60	-6.1	312	-1.97%
2023/02/03	1.4	42.94	0	0.00	42.90	1.4	307	0.46%
2023/02/02	5	43.25	0	0.00	43.25	5	303	1.65%
2023/02/01	0	0.00	0	43.40	43.35	0	297	0.00%
2023/01/11	0	0.00	0	40.74	40.90	0	264	0.00%
2023/01/09	0	40.85	15	40.60	40.80	-15	261	-5.74%
2023/01/06	29	42.48	18	42.32	41.65	11	251	4.38%
2023/01/05	0	0.00	1	41.70	41.45	-1	242	-0.41%
2023/01/04	33	41.35	2	41.05	41.65	31	235	13.19%
2023/01/03	1	39.65	0	0.00	40.35	1	224	0.45%
2022/12/23	0	0.00	6	41.04	40.25	-6	225	-2.66%
2022/12/22	2	40.03	2	40.33	40.20	0	212	0.00%
2022/12/21	1	39.15	0	0.00	39.35	1	213	0.47%
2022/12/20	1	39.85	1	39.85	39.10	0	216	0.00%
2022/12/16	2	39.70	1	40.15	39.75	1	217	0.46%
2022/12/14	4	40.63	1	40.80	40.95	3	216	1.39%
2022/12/13	2	40.85	2	40.68	40.50	0	214	0.02%
2022/12/12	1	41.00	2	40.50	41.00	-1	218	-0.46%
2022/12/09	1	40.90	0	0.00	40.45	1	221	0.45%
2022/12/08	1	40.30	0	0.00	40.75	1	230	0.43%
2022/12/07	12	41.09	14	40.78	40.30	-2	225	-0.89%
2022/12/06	1	38.70	2	39.20	38.70	-1	201	-0.50%
2022/12/05	2	39.45	1	39.50	39.40	1	202	0.49%
2022/12/02	0	0.00	2	39.50	39.60	-2	200	-1.00%
2022/12/01	1	39.40	1	39.20	39.40	0	203	0.00%
2022/11/23	1	38.90	1	38.90	38.60	0	216	0.00%
2022/11/07	0	0.00	1	37.95	37.80	-1	219	-0.46%
2022/10/28	0	0.00	1	35.00	34.70	-1	234	-0.43%
2022/10/27	1	35.00	0	0.00	35.10	1	237	0.42%
2022/10/25	0	35.30	0	0.00	34.80	0	238	0.00%
2022/10/14	0	0.00	0	36.40	36.60	0	238	0.00%
2022/10/13	3	36.03	0	0.00	35.65	3	239	1.25%
2022/10/12	1	37.35	0	0.00	37.55	1	234	0.43%
2022/10/06	0	0.00	2	39.25	39.40	-2	265	-0.75%
2022/10/05	3	39.12	2	39.10	39.30	1	267	0.37%
2022/10/03	0	0.00	1	37.45	37.25	-1	265	-0.38%
2022/09/30	1	37.35	0	0.00	37.70	1	266	0.38%
2022/09/29	2	37.35	1	37.15	37.20	1	267	0.37%
2022/09/28	0	0.00	20	36.50	36.50	-20	268	-7.44%
2022/09/27	3	37.35	0	37.30	37.75	3	267	1.12%
2022/09/26	1	38.50	1	37.50	37.30	0	266	0.00%
2022/09/23	0	0.00	1	39.20	39.10	-1	265	-0.38%
2022/09/22	1	39.10	1	39.00	39.20	0	268	0.00%
2022/09/21	1	39.15	1	39.15	39.15	0	266	0.00%
2022/09/15	1	40.70	4	40.23	40.70	-3	261	-1.15%
2022/09/14	1	39.05	0	0.00	39.05	1	248	0.40%
2022/09/12	21	40.15	0	0.00	40.15	21	235	8.92%
2022/09/07	8	38.44	0	0.00	38.05	8	235	3.40%
2022/09/06	4	39.63	2	40.08	39.20	2	230	0.87%
2022/09/05	2	39.10	2	39.38	39.15	0	225	0.00%
2022/09/01	1	39.10	1	39.05	38.85	0	226	0.00%
2022/08/31	1	39.20	0	0.00	39.40	1	226	0.44%
2022/08/30	92	39.23	2	38.95	39.25	90	243	36.90%
2022/08/29	0	38.50	0	0.00	38.10	0	239	0.00%
2022/08/18	0	0.00	2	37.88	38.35	-2	251	-0.79%
2022/08/17	0	0.00	2	37.55	37.45	-2	253	-0.79%
2022/08/16	1	38.10	2	37.90	37.85	-1	252	-0.40%
2022/08/15	1	38.35	0	0.00	38.30	1	250	0.40%
2022/08/12	1	37.55	0	0.00	38.45	1	252	0.40%
2022/08/11	1	38.00	0	0.00	37.95	1	254	0.39%
2022/08/10	3	38.10	2	38.00	38.00	1	257	0.39%
2022/08/09	0	0.00	24	37.60	37.50	-24	257	-9.32%
2022/08/08	27	37.64	0	37.90	37.80	27	258	10.46%
2022/08/03	0	36.00	0	0.00	35.70	0	253	0.00%
2022/08/01	0	0.00	1	36.20	36.40	-1	258	-0.39%
2022/07/29	1	36.00	0	0.00	36.00	1	258	0.39%
2022/07/25	0	0.00	1	34.50	34.55	-1	261	-0.38%
2022/07/18	0	0.00	3	34.35	35.00	-3	273	-1.10%
2022/07/15	4	33.14	3	33.30	33.10	1	270	0.37%
2022/07/14	3	36.37	0	0.00	36.25	3	259	1.17%
2022/07/08	0	0.00	1	37.25	36.85	-1	258	-0.39%
2022/07/07	1	36.30	0	0.00	36.35	1	261	0.38%
2022/07/06	0	0.00	1	37.10	36.00	-1	265	-0.38%
2022/07/05	1	35.80	1	36.40	37.40	0	281	0.00%
2022/07/04	2	35.50	1	35.60	35.60	1	281	0.36%
2022/06/30	0	0.00	1	37.55	36.85	-1	286	-0.35%
2022/06/28	1	37.65	1	37.50	37.65	0	296	0.00%
2022/06/27	1	37.70	0	0.00	37.65	1	304	0.33%
2022/06/14	1	39.10	0	0.00	39.30	1	362	0.28%
2022/06/09	1	40.30	1	40.25	40.40	0	388	0.00%
2022/06/08	1	40.60	0	0.00	40.30	1	392	0.25%
2022/05/20	2	37.50	4	37.43	37.35	-2	655	-0.31%
2022/05/18	0	0.00	4	38.00	38.55	-4	1,206	-0.33%
2022/05/16	1	37.35	0	0.00	37.00	1	1,318	0.08%
2022/05/11	3	37.65	0	0.00	37.60	3	1,376	0.22%
2022/05/10	0	0.00	1	37.50	38.15	-1	1,379	-0.07%
2022/05/09	3	38.07	1	38.30	38.05	2	1,383	0.14%
2022/05/03	0	39.00	0	0.00	39.05	0	1,394	0.00%
2022/04/29	1	39.35	1	39.10	39.05	0	1,398	0.00%
2022/04/25	2	39.30	0	0.00	39.00	2	1,420	0.14%
2022/04/21	0	40.25	1	40.55	40.75	-1	1,426	-0.07%
2022/04/20	1	40.35	0	0.00	40.25	1	1,431	0.07%
2022/04/18	0	0.00	1	39.25	39.85	-1	1,498	-0.07%
2022/04/15	0	39.80	0	0.00	39.30	0	1,518	0.00%
2022/04/13	0	40.63	0	0.00	40.45	0	1,535	0.00%
2022/04/12	6	39.94	4	39.99	40.00	2	1,540	0.13%
2022/04/11	7	39.94	1	39.90	39.95	6	1,541	0.39%
2022/04/08	0	43.15	0	0.00	41.75	0	1,536	0.00%
2022/04/07	3	42.20	10	41.51	41.15	-7	1,547	-0.45%
2022/04/06	0	42.97	0	0.00	42.35	0	1,582	0.00%
2022/04/01	2	42.58	2	42.50	42.70	0	1,664	0.00%
2022/03/31	2	43.05	0	0.00	43.05	2	1,661	0.12%
2022/03/30	1	43.50	0	0.00	43.50	1	1,658	0.06%
2022/03/29	5	44.38	6	44.36	43.80	-1	1,656	-0.06%
2022/03/28	7	43.90	0	0.00	43.90	7	1,642	0.43%
2022/03/25	0.1	43.60	5	43.68	43.40	-4.9	1,634	-0.30%
2022/03/24	13	43.80	12	43.36	43.85	1	1,639	0.06%
2022/03/23	16	43.63	0	0.00	43.65	16	1,639	0.98%
2022/03/22	1	42.45	0	0.00	42.75	1	1,632	0.06%
2022/03/21	6	42.78	0	0.00	42.90	6	1,630	0.37%
2022/03/18	2	42.50	0	0.00	42.80	2	1,628	0.12%
2022/03/16	0	41.80	0	0.00	41.80	0	1,620	0.00%
2022/03/15	0	42.60	2	42.55	41.80	-2	1,617	-0.12%
2022/03/14	0	42.70	0	0.00	42.55	0	1,610	0.00%
2022/03/10	1	43.35	0	0.00	43.35	1	1,591	0.06%
2022/03/09	0	0.00	5	42.84	42.30	-5	1,583	-0.32%
2022/03/08	1	42.35	4	42.80	42.00	-3	1,568	-0.19%
2022/03/07	9	42.31	8	42.51	42.30	1	1,556	0.06%
2022/03/04	3	44.70	1	44.80	44.10	2	1,533	0.13%
2022/03/03	2	45.75	2.1	45.74	45.00	-0.1	1,518	0.00%
2022/03/02	1	44.65	2	45.05	44.70	-1	1,499	-0.07%
2022/03/01	3.1	45.74	4	45.63	45.70	-0.9	1,483	-0.06%
2022/02/25	11	46.74	10	46.69	46.30	1	1,464	0.07%
2022/02/24	2	45.48	2	45.10	44.55	0	1,410	0.00%
2022/02/23	7	47.32	7	47.27	47.10	0	1,375	0.00%
2022/02/22	4	47.63	16	46.98	46.80	-12	1,350	-0.89%
2022/02/21	55	49.51	69.1	49.65	48.50	-14.1	1,300	-1.08%
2022/02/18	110	48.64	90	49.39	49.10	20	1,170	1.71%	大買/
2022/02/17	4.1	46.86	11	48.61	49.05	-6.9	746	-0.92%
2022/02/16	9	43.84	8	43.71	44.60	1	662	0.15%
2022/02/15	12	43.95	9	43.76	43.55	3	629	0.48%
2022/02/14	1	42.45	10	42.84	42.90	-9	603	-1.49%
2022/02/11	25	43.72	25	43.48	43.10	0	595	0.00%
2022/02/10	6	42.35	0	41.80	42.00	6	566	1.06%
2022/02/09	0	0.00	3	42.10	42.15	-3	563	-0.53%
2022/02/08	1	41.95	1	42.00	42.15	0	560	0.00%
2022/01/26	0	0.00	3	39.93	40.00	-3	543	-0.55%
2022/01/25	0	0.00	1	39.55	39.75	-1	543	-0.18%
2022/01/24	0	0.00	1	39.65	40.60	-1	539	-0.19%
2022/01/21	0	41.25	0	0.00	40.75	0	534	0.00%
2022/01/20	0	0.00	1	41.35	41.25	-1	529	-0.19%
2022/01/19	0	0.00	3	41.20	41.00	-3	521	-0.57%
2022/01/18	1	40.40	0	0.00	40.20	1	511	0.20%
2022/01/17	3	39.70	1	40.15	40.00	2	507	0.39%
2022/01/14	1	38.36	7	38.71	39.75	-6	504	-1.19%
2022/01/13	1	39.50	1	39.35	39.35	0	493	0.00%
2022/01/12	0	0.00	3	40.30	39.70	-3	485	-0.62%
2022/01/11	21	42.60	15	41.11	40.30	6	469	1.28%
2022/01/10	1	42.30	1.1	41.29	42.30	-0.1	413	-0.02%
2022/01/07	1	41.85	1	41.45	41.45	0	385	0.00%
2022/01/06	2	41.88	6	41.65	41.90	-4	374	-1.06%
2022/01/04	0	0.00	3	41.43	41.30	-3	350	-0.86%
2022/01/03	5	40.90	3	41.95	41.45	2	344	0.58%
2021/12/30	1	41.10	6	41.27	41.35	-5	329	-1.52%
2021/12/29	17	42.10	12.5	41.96	42.00	4.5	315	1.43%
2021/12/28	5	41.52	16.1	41.55	41.30	-11.1	273	-4.04%
2021/12/27	6	39.35	5	39.29	39.40	1	189	0.53%
2021/12/23	5	39.19	0	0.00	39.15	5	187	2.67%
2021/12/22	1	38.70	0	0.00	38.75	1	183	0.54%
2021/12/20	3	39.42	3	38.65	38.65	0	178	-0.02%
2021/12/16	0	0.00	1	38.50	38.20	-1	156	-0.64%
2021/12/15	0	0.00	2	38.13	38.10	-2	153	-1.31%
2021/12/14	1	38.45	0	0.00	38.05	1	151	0.66%
2021/12/09	0	0.00	2	37.95	38.15	-2	144	-1.38%
2021/12/06	0	37.50	2	37.60	37.70	-2	134	-1.46%
2021/12/03	1	37.45	0	0.00	37.55	1	136	0.73%
2021/11/30	0	0.00	3.1	37.30	37.35	-3.1	131	-2.35%
2021/11/29	4	36.76	0	0.00	36.55	4	129	3.09%
2021/11/26	0	0.00	1	37.05	37.10	-1	127	-0.79%
2021/11/23	1	37.40	1	37.40	37.25	0	120	0.00%
2021/11/22	0	0.00	1	37.30	37.30	-1	118	-0.84%
2021/11/18	0	0.00	3	37.60	37.40	-3	118	-2.53%
2021/11/17	6	37.65	4	37.20	37.55	2	116	1.71%
2021/11/16	0	0.00	4	36.63	36.95	-4	113	-3.53%
2021/11/15	0	0.00	3	36.55	36.40	-3	114	-2.61%
2021/11/12	1	36.35	6	36.50	36.25	-5	113	-4.39%
2021/11/11	1	36.45	9	36.48	36.35	-8	114	-6.98%
2021/11/10	0	0.00	6	36.35	36.35	-6	119	-5.02%
2021/11/08	2	36.13	10	36.30	36.25	-8	122	-6.50%
2021/11/05	0	0.00	30	35.96	36.50	-30	124	-24.04%
2021/11/04	20	35.87	0	0.00	36.00	20	122	16.29%
2021/11/03	0	0.00	0.4	35.28	35.60	-0.4	122	-0.30%
2021/11/02	0	0.00	8.4	36.38	35.60	-8.4	123	-6.83%
2021/11/01	0	0.00	17	35.63	36.00	-17	121	-13.96%
2021/10/29	0	0.00	17	34.89	35.25	-17	119	-14.21%
2021/10/28	19	35.37	1	35.35	35.05	18	120	15.00%
2021/10/27	22	35.12	0	0.00	35.10	22	118	18.59%
2021/10/26	1	35.25	4	35.06	35.15	-3	119	-2.51%
2021/10/22	0	34.45	3	34.60	34.60	-3	122	-2.44%
2021/10/20	0	0.00	0	34.50	34.35	0	127	0.00%
2021/10/19	0	0.00	3	34.30	34.25	-3	128	-2.33%
2021/10/04	3	33.60	0	0.00	33.30	3	156	1.92%
2021/09/30	4	33.91	0	0.00	34.20	4	157	2.54%
2021/09/29	7	34.30	0	0.00	34.40	7	155	4.50%
2021/09/27	2.1	35.06	0	0.00	35.00	2.1	160	1.29%
2021/09/22	12	35.04	0	0.00	35.00	12	202	5.93%
2021/09/17	3	35.17	0	0.00	35.55	3	244	1.23%
2021/09/16	4	35.43	0	0.00	35.45	4	261	1.53%
2021/09/07	2	35.50	0	0.00	35.40	2	310	0.64%
2021/09/03	0	0.00	6	35.93	36.00	-6	329	-1.82%
2021/09/02	0	0.00	2	35.85	35.65	-2	331	-0.60%
2021/09/01	0	0.00	3	35.50	35.45	-3	333	-0.90%
2021/08/30	2	35.83	0	0.00	35.50	2	338	0.59%
2021/08/26	0	0.00	3	35.25	35.15	-3	343	-0.87%
2021/08/25	0	35.05	3	35.08	35.20	-3	347	-0.86%
2021/08/24	0	0.00	2	34.90	34.80	-2	350	-0.57%
2021/08/23	0	0.00	2	34.70	34.90	-2	356	-0.56%
2021/08/20	2	34.00	0	0.00	34.40	2	360	0.56%
2021/08/18	3	34.15	0	0.00	34.55	3	358	0.84%
2021/08/16	6	35.00	3	34.87	34.60	3	362	0.83%
2021/08/13	3	35.77	0	0.00	35.55	3	360	0.83%
2021/08/05	1	36.65	0	0.00	36.95	1	407	0.25%
2021/08/02	1	36.70	0	0.00	36.90	1	449	0.22%
2021/07/28	0	0.00	1	36.40	36.30	-1	465	-0.21%
2021/07/26	1	36.80	0	0.00	37.10	1	505	0.20%
2021/07/22	0	0.00	0.1	36.35	36.15	-0.1	521	-0.02%
2021/07/21	2	36.30	2	36.60	36.10	0	527	0.00%
2021/07/20	11	36.77	2	36.65	36.65	9	528	1.70%
2021/07/16	10	36.80	0	0.00	37.00	10	558	1.79%
2021/07/15	13	36.62	0	0.00	36.65	13	562	2.31%
2021/07/14	0.1	37.30	0	0.00	36.80	0.1	565	0.02%
2021/07/13	2	37.40	0	0.00	37.00	2	571	0.35%
2021/07/12	1	37.15	1	36.85	37.10	0	571	0.00%
2021/07/07	0	0.00	1	36.95	37.00	-1	622	-0.16%
2021/07/05	2	36.70	0	0.00	36.95	2	642	0.31%
2021/07/02	2	36.85	1	36.80	36.70	1	651	0.15%
2021/07/01	2	37.15	18	37.20	36.55	-16	658	-2.43%
2021/06/30	0	0.00	1	37.15	37.20	-1	663	-0.15%
2021/06/29	13	37.54	10.6	37.78	37.20	2.4	676	0.35%
2021/06/28	32.7	40.99	4	41.01	41.00	28.7	660	4.35%
2021/06/25	0	0.00	3	40.70	40.70	-3	631	-0.47%
2021/06/24	2	40.33	4	40.38	40.40	-2	626	-0.32%
2021/06/23	0	40.35	0	0.00	40.45	0	641	0.00%
2021/06/22	4	40.63	4.1	40.70	40.60	-0.1	663	-0.02%
2021/06/21	1	40.10	0	0.00	40.05	1	680	0.15%
2021/06/18	1.1	39.74	1	39.50	39.75	0.1	710	0.01%
2021/06/17	0	0.00	24	39.31	39.50	-24	743	-3.23%
2021/06/16	1	39.20	3	39.20	39.25	-2	770	-0.26%
2021/06/15	29	39.28	3	39.45	39.45	26	788	3.30%
2021/06/11	0	0.00	1	37.40	37.40	-1	813	-0.12%
2021/06/10	0	0.00	2	37.45	37.35	-2	830	-0.24%
2021/06/09	0	0.00	1	37.65	37.50	-1	850	-0.12%
2021/06/08	2	37.70	0	0.00	37.65	2	902	0.22%
2021/06/07	2	37.55	7	37.36	37.85	-5	942	-0.53%
2021/06/02	0	0.00	3	38.00	37.95	-3	965	-0.31%
2021/05/28	0	38.10	20	38.35	38.15	-20	985	-2.03%
2021/05/26	0	0.00	1	37.80	37.80	-1	1,027	-0.10%
2021/05/24	0	0.00	1	36.85	36.95	-1	1,053	-0.09%
2021/05/21	0	0.00	38	36.56	36.40	-38	1,087	-3.49%
2021/05/20	11	36.15	0	0.00	36.25	11	1,098	1.00%
2021/05/19	31	36.29	0	0.00	36.50	31	1,102	2.81%
2021/05/13	3	34.85	0	0.00	36.35	3	1,086	0.28%
2021/05/12	13	36.15	0	0.00	35.95	13	1,082	1.20%
2021/05/11	16	37.92	1	37.60	37.70	15	1,066	1.41%
2021/05/06	8	38.49	0	0.00	38.35	8	1,088	0.73%
2021/05/05	1	38.45	2	38.65	38.60	-1	1,089	-0.09%
2021/05/04	29	38.17	24	37.96	38.35	5	1,089	0.46%
2021/05/03	49	40.27	3	40.12	39.60	46	1,074	4.28%
2021/04/29	10	41.13	0	0.00	41.20	10	1,058	0.94%
2021/04/28	16	41.51	8	41.55	41.40	8	1,057	0.76%
2021/04/27	13.1	41.52	0	0.00	41.80	13.1	1,070	1.22%
2021/04/26	0	0.00	2	41.73	41.80	-2	1,078	-0.19%
2021/04/23	5	41.09	0	0.00	41.45	5	1,101	0.45%
2021/04/22	97	40.95	13	41.77	40.65	84	1,139	7.37%
2021/04/20	5	42.14	1.1	41.98	42.10	3.9	1,141	0.34%
2021/04/19	0	0.00	7	42.25	42.25	-7	1,178	-0.59%
2021/04/16	1	41.90	0	0.00	42.25	1	1,189	0.08%
2021/04/15	2	41.40	0	0.00	41.75	2	1,216	0.16%
2021/04/14	50	40.88	1	40.75	41.60	49	1,221	4.01%
2021/04/13	28	43.59	21	42.25	42.15	7	1,211	0.58%
2021/04/12	5	43.65	19	43.93	43.75	-14	1,190	-1.18%
2021/04/09	1	43.25	0	0.00	43.40	1	1,187	0.08%
2021/04/08	0	0.00	18	43.62	43.95	-18	1,180	-1.53%
2021/04/07	10	42.87	0.1	43.30	42.85	9.9	1,172	0.85%
2021/04/06	0	0.00	0.1	42.83	43.15	-0.1	1,173	-0.01%
2021/04/01	53.1	42.62	0	0.00	42.40	53.1	1,170	4.53%
2021/03/31	6	43.41	1	43.85	43.25	5	1,166	0.43%
2021/03/30	1	43.70	3	43.92	43.70	-2	1,164	-0.17%
2021/03/29	4	43.30	1	43.65	43.15	3	1,157	0.26%
2021/03/26	2	43.40	11	43.75	43.40	-9	1,161	-0.78%
2021/03/25	104	43.87	2	43.95	43.80	102	1,159	8.80%	大買/鉅額交易
2021/03/24	0	0.00	1	43.80	43.75	-1	1,138	-0.09%
2021/03/23	14.1	42.75	152	42.91	42.25	-137.9	1,119	-12.31%	大賣/鉅額交易
2021/03/22	9	43.68	12	43.44	43.85	-3	1,098	-0.28%
2021/03/19	5	42.79	27	42.17	42.85	-22	1,146	-1.91%
2021/03/18	11	41.85	12	41.78	41.80	-1	1,198	-0.08%
2021/03/17	10	41.49	9	41.81	41.45	1	1,218	0.08%
2021/03/16	50	40.63	4	40.93	40.65	46	1,183	3.89%
2021/03/15	8	41.56	32	41.25	41.10	-24	1,174	-2.04%
2021/03/12	21	41.29	23	41.22	40.80	-2	1,168	-0.17%
2021/03/11	5	40.20	14	40.10	39.90	-9	1,125	-0.80%
2021/03/10	1	38.80	0	0.00	39.10	1	1,091	0.09%
2021/03/09	53	38.93	4	39.05	39.00	49	1,098	4.46%
2021/03/08	8	39.56	38	39.35	39.25	-30	1,093	-2.74%
2021/03/05	21	39.03	2	38.85	38.80	19	1,084	1.75%
2021/03/04	31	38.83	6.1	39.04	38.65	24.9	1,088	2.29%
2021/03/03	20	39.30	41	39.44	39.35	-21	1,088	-1.93%
2021/03/02	27	39.07	41	39.66	38.75	-14	1,107	-1.26%
2021/02/26	48	39.09	24	39.33	39.10	24	1,102	2.18%
2021/02/25	12	38.58	1	38.60	38.55	11	1,090	1.01%
2021/02/24	54	38.67	39	38.19	38.10	15	1,124	1.33%
2021/02/23	7	39.12	17	38.90	39.05	-10	1,121	-0.89%
2021/02/22	0	38.00	42	38.07	37.80	-42	1,088	-3.86%
2021/02/19	0	0.00	2	37.70	37.50	-2	1,077	-0.19%
2021/02/18	0.1	37.27	9	37.33	37.40	-8.9	1,074	-0.83%
2021/02/17	1	37.10	29	36.94	37.00	-28	1,069	-2.62%
2021/02/05	8	36.05	10	36.00	36.10	-2	1,062	-0.19%
2021/02/04	15	36.10	1	36.35	36.15	14	1,059	1.32%
2021/02/03	5	36.31	0	0.00	35.95	5	1,059	0.47%
2021/02/02	5	35.70	5	36.19	36.10	0	1,055	0.00%
2021/02/01	52	35.08	0	0.00	35.50	52	1,050	4.95%
2021/01/29	30	36.71	7	36.86	36.50	23	1,027	2.24%
2021/01/28	2	36.08	7	36.29	36.30	-5	1,014	-0.49%
2021/01/27	1	36.50	1	36.90	36.55	0	1,017	0.00%
2021/01/26	1	36.40	0	0.00	36.75	1	1,012	0.10%
2021/01/25	21	36.36	8	36.62	37.00	13	1,007	1.29%
2021/01/22	1	37.10	1	37.20	37.30	0	1,002	0.00%
2021/01/21	1	37.05	12	37.09	37.10	-11	1,008	-1.09%
2021/01/20	14	37.69	5	37.64	37.10	9	1,017	0.88%
2021/01/19	5	38.56	7	38.63	38.65	-2	996	-0.20%
2021/01/18	17	38.14	17	38.40	38.60	0	984	0.00%
2021/01/15	27	38.76	35	38.94	39.15	-8	956	-0.84%
2021/01/14	25	38.56	3	38.67	38.40	22	913	2.41%
2021/01/13	10	38.70	6.3	38.30	38.50	3.7	901	0.41%
2021/01/12	57	38.39	15	38.42	38.00	42	887	4.73%
2021/01/11	2	37.80	4	37.81	38.15	-2	844	-0.24%
2021/01/08	16	37.63	7	37.62	37.20	9	828	1.09%
2021/01/07	2.1	36.50	10	36.97	37.00	-7.9	798	-0.99%
2021/01/06	3	36.65	0	0.00	36.20	3	793	0.38%
2021/01/05	1	37.30	2	36.90	36.95	-1	783	-0.13%
2021/01/04	3	36.42	1	36.30	36.90	2	779	0.26%
2020/12/31	3	36.43	1	36.65	36.40	2	774	0.26%
2020/12/30	1	36.60	2	36.60	36.65	-1	770	-0.13%
2020/12/29	3	36.90	0	0.00	36.65	3	783	0.38%
2020/12/28	11.1	37.46	8	37.58	37.30	3.1	775	0.40%
2020/12/25	12	36.80	15	37.00	37.30	-3	764	-0.39%
2020/12/24	12	36.69	0	0.00	36.50	12	751	1.60%
2020/12/23	0	0.00	1	36.10	36.10	-1	745	-0.13%
2020/12/22	14	36.17	13	36.18	35.70	1	745	0.13%
2020/12/21	1	36.05	3	36.80	36.25	-2	743	-0.27%
2020/12/18	3	37.60	0	0.00	36.90	3	730	0.41%
2020/12/17	1	37.75	1	37.35	37.30	0	727	0.00%
2020/12/16	2	37.78	1	37.60	37.60	1	721	0.14%
2020/12/15	25	38.48	12	38.54	37.50	13	711	1.83%
2020/12/14	104	37.88	98	38.29	39.45	6	631	0.95%	大買/
2020/12/11	16.1	37.54	12	37.08	36.45	4.1	552	0.74%
2020/12/10	2	36.13	1	36.35	36.00	1	518	0.19%
2020/12/09	1	37.00	0	0.00	36.60	1	519	0.19%
2020/12/08	4	36.76	1	36.80	36.95	3	527	0.57%
2020/12/07	1	35.50	3	35.83	35.80	-2	521	-0.38%
2020/12/04	1	36.30	0	0.00	36.30	1	526	0.19%
2020/12/03	5	36.70	1	36.85	36.65	4	537	0.74%
2020/12/01	1	36.15	0	0.00	36.30	1	573	0.17%
2020/11/30	0	0.00	7	36.55	36.30	-7	581	-1.20%
2020/11/27	1	36.70	5	36.60	36.65	-4	604	-0.66%
2020/11/26	25	36.99	20	36.60	36.40	5	622	0.80%
2020/11/25	3	35.92	12	36.14	35.95	-9	650	-1.38%
2020/11/24	4	36.05	4	36.11	36.30	0	654	0.00%
2020/11/23	17	35.98	4	36.23	36.45	13	653	1.99%
2020/11/20	3	34.57	2	34.88	35.00	1	620	0.16%
2020/11/18	1	33.60	0	0.00	33.85	1	672	0.15%
2020/11/16	1	33.80	0	0.00	33.70	1	745	0.13%
2020/11/12	1	33.75	0	0.00	33.70	1	817	0.12%
2020/11/11	0	0.00	1	33.70	33.90	-1	860	-0.12%
2020/11/09	0	0.00	1	34.20	34.10	-1	1,004	-0.10%
2020/11/06	0	0.00	14	34.21	33.90	-14	1,084	-1.29%
2020/11/05	1	34.55	3	34.38	34.15	-2	1,087	-0.18%
2020/11/04	9	34.76	3	34.43	34.55	6	1,091	0.55%
2020/11/03	0.1	33.80	0	0.00	34.00	0.1	1,091	0.01%
2020/11/02	0	0.00	2	33.50	33.60	-2	1,106	-0.18%
2020/10/30	2	34.25	0	0.00	33.90	2	1,121	0.18%
2020/10/29	6	34.48	0	0.00	34.10	6	1,125	0.53%
2020/10/28	2	34.93	1	34.80	34.80	1	1,118	0.09%
2020/10/20	0	0.00	4	34.68	34.50	-4	1,149	-0.35%
2020/10/19	2	34.25	1	34.40	34.55	1	1,153	0.09%
2020/10/14	1	34.65	1	34.70	34.65	0	1,183	0.00%
2020/10/13	3	33.87	2	34.15	34.15	1	1,194	0.08%
2020/10/12	3	34.20	0	0.00	34.20	3	1,206	0.25%
2020/10/08	0	0.00	1	34.50	34.40	-1	1,220	-0.08%
2020/10/06	1	33.95	0	0.00	34.50	1	1,266	0.08%
2020/09/30	0	32.70	0	0.00	32.70	0	1,389	0.00%
2020/09/29	0	0.00	13	32.55	32.65	-13	1,460	-0.89%
2020/09/28	1	32.55	0	0.00	32.70	1	1,576	0.06%
2020/09/25	1	32.50	0	0.00	32.10	1	1,672	0.06%
2020/09/24	7	32.70	0	0.00	32.30	7	1,715	0.41%
2020/09/23	2	33.53	0	0.00	33.30	2	1,722	0.12%
2020/09/21	1	34.05	0	0.00	34.05	1	1,748	0.06%
2020/09/18	4	34.68	6	34.63	34.60	-2	1,764	-0.11%
2020/09/17	2	34.43	0	0.00	34.40	2	1,799	0.11%
2020/09/16	1	33.85	6	33.85	33.95	-5	1,816	-0.28%
2020/09/15	2	34.55	0	0.00	34.10	2	1,818	0.11%
2020/09/14	0	0.00	1	34.40	34.70	-1	1,817	-0.06%
2020/09/11	0	0.00	1	33.70	33.65	-1	1,812	-0.06%
2020/09/10	1	34.45	0	0.00	34.35	1	1,800	0.06%
2020/09/07	0	0.00	0	35.30	35.15	0	1,784	0.00%
2020/09/04	0	0.00	2	36.35	37.00	-2	1,755	-0.11%
2020/09/03	10	36.85	10	36.70	37.00	0	1,745	0.00%
2020/09/02	1	36.65	13	37.37	36.55	-12	1,735	-0.69%
2020/08/31	9	37.75	11	37.75	38.35	-2	1,693	-0.12%
2020/08/28	10	37.07	2	37.33	36.65	8	1,649	0.48%
2020/08/27	1	36.65	2	36.40	36.15	-1	1,646	-0.06%
2020/08/26	1	37.25	0	0.00	36.90	1	1,651	0.06%
2020/08/25	3	36.97	0	0.00	36.85	3	1,658	0.18%
2020/08/20	2	34.43	4	35.50	34.30	-2	1,562	-0.13%
2020/08/18	8	37.27	20	37.11	37.10	-12	1,504	-0.80%
2020/08/17	1	37.00	6.1	37.10	37.00	-5.1	1,480	-0.34%
2020/08/14	7	36.01	7	35.81	35.85	0	1,441	0.00%
2020/08/13	31	37.27	30	36.88	36.80	1	1,419	0.07%
2020/08/12	25	34.94	23	34.93	35.90	2	1,299	0.15%
2020/08/06	0	0.00	1	33.70	33.10	-1	1,219	-0.08%
2020/08/05	2	33.60	1	33.65	33.60	1	1,208	0.08%
2020/08/04	1	32.90	1	32.95	32.55	0	1,198	0.00%
2020/07/27	0	0.00	2	32.20	32.10	-2	1,252	-0.16%
2020/07/24	2	32.80	2	32.83	32.15	0	1,252	0.00%
2020/07/23	2	33.50	0	0.00	33.35	2	1,254	0.16%
2020/07/22	1	33.95	1	33.95	33.95	0	1,252	0.00%
2020/07/21	2	34.50	1	34.05	33.75	1	1,249	0.08%
2020/07/20	2	33.23	0	0.00	33.30	2	1,234	0.16%
2020/07/17	3.1	32.60	13	33.08	32.75	-9.9	1,232	-0.80%
2020/07/16	4	34.08	0	0.00	33.95	4	1,227	0.33%
2020/07/15	0	33.65	0	0.00	33.65	0	1,217	0.00%
2020/07/14	26	35.30	28	34.09	33.95	-2	1,212	-0.16%
2020/07/13	1	35.35	18	35.36	34.85	-17	1,191	-1.43%
2020/07/10	13	36.27	5	35.50	35.05	8	1,174	0.68%
2020/07/09	36	39.83	3	40.68	38.70	33	1,117	2.95%
2020/07/08	2	43.23	7	43.29	43.70	-5	1,043	-0.48%
2020/07/07	24	43.25	24	42.94	42.60	0	975	0.00%
2020/07/06	27	40.59	12.1	40.84	42.10	15	866	1.72%
2020/07/03	11	37.95	3	38.23	38.30	8	776	1.03%
2020/07/02	5	36.70	4.1	36.55	36.80	0.9	737	0.13%
2020/07/01	0	0.00	3	36.17	36.10	-3	724	-0.41%
2020/06/30	2	36.00	17	36.06	35.75	-15	713	-2.10%
2020/06/29	13	35.38	3	35.07	35.70	10	697	1.43%
2020/06/24	9	35.47	10	35.43	35.00	-1	687	-0.15%
2020/06/23	0	0.00	2	34.35	34.90	-2	663	-0.30%
2020/06/19	0	0.00	1	33.65	34.05	-1	668	-0.15%
2020/06/17	2	33.50	0	0.00	33.40	2	691	0.29%
2020/06/16	3	33.85	0	0.00	33.80	3	693	0.43%
2020/06/15	0	0.00	3	34.07	33.65	-3	705	-0.43%
2020/06/12	0	0.00	5	32.69	32.85	-5	705	-0.71%
2020/06/11	0	0.00	1	32.85	32.80	-1	707	-0.14%
2020/06/10	1	33.35	0	0.00	33.50	1	704	0.14%
2020/06/09	0	0.00	1	33.65	33.95	-1	714	-0.14%
2020/06/08	2	33.48	1	33.45	33.70	1	721	0.14%
2020/06/04	1	34.30	1	34.45	33.85	0	715	0.00%
2020/06/02	2	34.35	2	34.53	34.25	0	694	0.00%
2020/06/01	3	33.95	2	33.88	34.15	1	677	0.15%
2020/05/29	0	0.00	1	33.10	33.05	-1	659	-0.15%
2020/05/26	0	0.00	4	32.75	32.75	-4	650	-0.61%
2020/05/25	0.1	32.50	0	0.00	32.70	0.1	649	0.02%
2020/05/21	4	32.50	0	0.00	32.55	4	644	0.62%
2020/05/20	0	0.00	1	32.20	32.15	-1	640	-0.16%
2020/05/18	0	0.00	2	31.95	31.95	-2	637	-0.31%
2020/05/15	0	0.00	2	31.75	31.60	-2	635	-0.31%
2020/05/14	2	31.93	1	32.25	31.60	1	635	0.16%
2020/05/11	1	32.70	0	0.00	32.60	1	624	0.16%
2020/05/08	0	0.00	3	32.80	32.50	-3	617	-0.49%
2020/05/07	0	0.00	1	32.80	32.75	-1	607	-0.16%
2020/05/06	5	32.56	14	32.56	32.45	-9	599	-1.50%
2020/05/05	9	32.88	1	33.20	33.20	8	576	1.39%
2020/05/04	7	30.81	0	0.00	31.15	7	543	1.29%
2020/04/30	2	31.30	0	0.00	31.30	2	537	0.37%
2020/04/29	1	30.80	5	30.65	30.80	-4	533	-0.75%
2020/04/28	5	30.50	20	30.41	30.50	-15	529	-2.84%
2020/04/24	1	29.20	0	0.00	29.40	1	525	0.19%
2020/04/23	2	29.15	1	29.15	29.15	1	524	0.19%
2020/04/21	2	29.25	0	0.00	28.55	2	513	0.39%
2020/04/20	1	29.55	1	29.60	29.50	0	503	0.00%
2020/04/15	4	29.01	0	0.00	29.20	4	488	0.82%
2020/04/10	2	28.05	0	0.00	28.10	2	491	0.41%
2020/04/08	1	28.35	0	0.00	28.25	1	494	0.20%
2020/04/06	0	0.00	1	27.15	27.75	-1	485	-0.21%
2020/04/01	0	27.20	0	0.00	27.10	0	482	0.00%
2020/03/30	1	26.40	0	0.00	27.30	1	478	0.21%
2020/03/27	1	27.00	0	0.00	26.80	1	480	0.21%
2020/03/25	13	25.35	0	0.00	25.30	13	488	2.66%
2020/03/24	1.5	24.48	0	0.00	24.60	1.5	486	0.31%
2020/03/23	0	0.00	3	22.52	23.30	-3	521	-0.58%
2020/03/20	1	21.65	1	20.75	21.65	0	509	0.00%
2020/03/19	2	19.65	10	20.20	19.80	-8	522	-1.53%
2020/03/18	6	22.93	1	23.00	21.50	5	523	0.96%
2020/03/16	0	24.00	0	0.00	24.05	0	538	0.00%
2020/03/13	0	0.00	3	24.20	25.00	-3	561	-0.53%
2020/03/12	6	25.95	0	0.00	25.95	6	570	1.05%
2020/03/11	1	27.50	0	0.00	27.30	1	599	0.17%
2020/03/10	0	0.00	1	27.80	27.90	-1	658	-0.15%
2020/03/09	2.1	28.71	1	28.60	28.35	1.1	670	0.16%
2020/03/06	0.2	29.20	1	29.25	29.20	-0.8	698	-0.11%
2020/03/05	1	29.15	0	0.00	29.45	1	843	0.12%
2020/03/04	1	29.20	0	0.00	28.90	1	909	0.11%
2020/03/02	1.2	29.00	0	0.00	29.00	1.2	918	0.13%
2020/02/27	11	29.25	7	29.44	29.20	4	915	0.44%
2020/02/26	0	0.00	1	29.85	29.75	-1	908	-0.11%
2020/02/25	4	30.04	0	0.00	29.95	4	903	0.44%
2020/02/24	0	0.00	1	30.55	30.50	-1	897	-0.11%
2020/02/21	1	29.90	0	0.00	30.00	1	887	0.11%
2020/02/20	1	30.15	1	29.95	30.15	0	886	0.00%
2020/02/05	2	29.40	0	0.00	29.40	2	877	0.23%
2020/02/04	0	0.00	1	29.50	29.45	-1	875	-0.11%
2020/02/03	1	29.00	0	0.00	29.00	1	873	0.11%
2020/01/30	3	29.90	5	30.00	29.60	-2	861	-0.23%
2020/01/20	1	32.05	0	0.00	31.75	1	848	0.12%
2020/01/16	2	31.75	0	0.00	31.75	2	845	0.24%
2020/01/15	2	31.75	0	0.00	31.70	2	854	0.23%
2020/01/14	1	32.00	5	32.01	32.05	-4	853	-0.47%
2020/01/09	0	0.00	1	31.70	31.75	-1	859	-0.12%
2020/01/08	4	31.29	5	30.88	31.35	-1	857	-0.12%
2020/01/07	1	31.00	1	31.15	31.25	0	853	0.00%
2020/01/06	1	31.90	10	32.04	31.85	-9	840	-1.07%
2020/01/03	10	33.10	7	32.77	32.40	3	835	0.36%
2020/01/02	2.1	33.01	10	32.89	33.00	-7.9	828	-0.95%
2019/12/31	3	32.97	7	32.86	32.95	-4	830	-0.48%
2019/12/30	18.2	32.98	1	32.75	32.95	17.2	830	2.07%
2019/12/27	1	32.75	0	0.00	32.75	1	827	0.12%
2019/12/26	1	33.15	0	0.00	32.75	1	822	0.12%
2019/12/25	0	0.00	4	33.09	33.00	-4	818	-0.49%
2019/12/24	4	32.80	13	32.67	33.20	-9	817	-1.10%
2019/12/23	12	32.97	19	33.21	32.95	-7	807	-0.87%
2019/12/20	3	34.62	2	34.53	34.15	1	782	0.13%
2019/12/19	17	34.86	6	34.78	34.80	11	767	1.43%
2019/12/18	25	35.11	11	35.33	35.30	14	749	1.87%
2019/12/17	2	33.75	1	33.80	34.00	1	701	0.14%
2019/12/16	4	34.18	1	34.40	34.15	3	693	0.43%
2019/12/13	0	0.00	3	33.30	33.05	-3	675	-0.44%
2019/12/12	1	34.70	15	33.99	33.50	-14	658	-2.13%
2019/12/11	17	34.67	8	34.67	34.40	9	637	1.41%
2019/12/10	11	35.25	25	35.14	34.70	-14	622	-2.25%
2019/12/09	20	35.09	12	35.01	34.95	8	601	1.33%
2019/12/06	15	35.09	24	34.88	34.50	-9	576	-1.56%
2019/12/05	18	34.97	11	35.15	35.25	7	540	1.29%
2019/12/04	4.1	34.47	2	34.43	34.05	2.1	476	0.44%
2019/12/03	2	34.43	6	34.24	34.85	-4	455	-0.88%
2019/12/02	62	34.51	55	34.53	34.80	7	421	1.66%
2019/11/29	16	31.91	38	31.86	32.75	-22	276	-7.96%
2019/11/28	1	30.95	1	30.60	30.55	0	209	0.00%
2019/11/26	0	0.00	1	30.10	30.10	-1	198	-0.50%
2019/11/20	2	30.05	1	30.10	30.05	1	210	0.48%
2019/11/18	0	0.00	3	30.30	30.20	-3	216	-1.39%
2019/11/11	7	29.46	0	0.00	29.05	7	252	2.77%
2019/11/01	0	0.00	2	30.00	30.05	-2	255	-0.78%
2019/10/30	0	0.00	2	30.05	30.05	-2	263	-0.76%
2019/10/25	1	30.35	0	0.00	30.40	1	269	0.37%
2019/10/24	0	0.00	3	30.55	30.50	-3	269	-1.11%
2019/10/21	0	0.00	5	30.53	30.35	-5	256	-1.95%
2019/10/18	1	30.60	0	0.00	30.25	1	253	0.39%
2019/10/17	3	30.27	0	0.00	30.40	3	252	1.19%
2019/10/16	1	29.80	0	0.00	29.80	1	244	0.41%
2019/10/08	0	0.00	2	29.40	29.50	-2	246	-0.81%
2019/10/07	0.1	29.60	4	29.60	29.65	-3.9	244	-1.59%
2019/10/04	0	0.00	1	30.10	30.50	-1	239	-0.42%
2019/10/03	0	0.00	3	29.85	30.10	-3	239	-1.25%
2019/10/02	2	30.10	1	30.00	30.10	1	248	0.40%
2019/10/01	2	29.70	0	0.00	29.85	2	254	0.79%
2019/09/24	4	29.95	0	0.00	30.00	4	258	1.55%
2019/09/20	1	29.60	0	0.00	29.75	1	263	0.38%
2019/09/19	1	29.85	0	0.00	29.65	1	267	0.37%
2019/09/17	0	0.00	1	29.45	29.40	-1	281	-0.36%
2019/09/16	0	0.00	6	29.40	29.30	-6	284	-2.11%
2019/09/10	0	0.00	2	30.10	30.30	-2	269	-0.74%
2019/09/06	2	30.80	0	0.00	30.75	2	267	0.75%
2019/09/05	3	31.08	2	30.98	30.75	1	267	0.37%
2019/09/04	0	0.00	2	30.90	30.85	-2	265	-0.75%
2019/09/03	0	0.00	1	31.35	30.95	-1	264	-0.38%
2019/09/02	1	31.30	1	31.25	31.15	0	262	0.00%
2019/08/30	1	31.10	0	0.00	31.00	1	259	0.38%
2019/08/28	1	31.10	4	31.01	30.85	-3	257	-1.16%
2019/08/27	1	30.65	0	0.00	30.60	1	252	0.40%
2019/08/22	0	0.00	3	31.35	31.00	-3	246	-1.22%
2019/08/20	0	0.00	1	30.90	30.80	-1	237	-0.42%
2019/08/19	12	31.33	3	31.40	31.10	9	233	3.86%
2019/08/16	0	0.00	9	30.78	30.70	-9	222	-4.04%
2019/08/15	10	29.70	0	0.00	29.50	10	205	4.87%
2019/08/12	3	29.40	0	0.00	29.50	3	190	1.57%
2019/08/07	1	28.85	2	28.95	28.65	-1	192	-0.52%
2019/08/06	5	27.35	0	0.00	28.10	5	192	2.60%
2019/08/05	0	0.00	5	28.15	28.25	-5	191	-2.61%
2019/08/01	0	0.00	15	30.07	30.00	-15	197	-7.60%
2019/07/30	0	0.00	2	30.00	30.10	-2	195	-1.02%
2019/07/24	2	29.60	0	0.00	29.55	2	216	0.92%
2019/07/23	4	29.61	1	29.55	29.55	3	220	1.36%
2019/07/22	4	29.51	0	0.00	29.55	4	223	1.79%
2019/07/16	0	0.00	1	29.45	29.35	-1	245	-0.41%
2019/07/15	1	29.30	0	0.00	29.20	1	260	0.38%
2019/07/10	5	30.00	5	29.85	29.85	0	301	0.00%
2019/07/09	3	29.85	0	0.00	29.90	3	317	0.95%
2019/07/08	12.1	31.70	2	31.75	31.70	10.1	320	3.15%
2019/07/05	0	0.00	11	31.70	31.75	-11	320	-3.43%
2019/07/02	10	31.35	2	31.20	31.40	8	366	2.18%
2019/07/01	1	31.40	1	31.35	31.40	0	392	0.00%
2019/06/28	0	0.00	7	31.03	31.00	-7	410	-1.71%
2019/06/27	2	31.20	1	31.40	31.00	1	415	0.24%
2019/06/26	4	31.08	7	31.00	31.00	-3	416	-0.72%
2019/06/25	6	31.26	0	0.00	31.00	6	420	1.43%
2019/06/24	0	30.30	0	0.00	30.50	0	417	0.00%
2019/06/21	7	29.60	0	0.00	29.30	7	418	1.67%
2019/06/20	0	29.25	0	0.00	29.40	0	427	0.00%
2019/05/14	5	29.90	1	30.10	29.80	4	504	0.79%
2019/05/10	1	30.00	0	0.00	30.00	1	500	0.20%
2019/05/09	0	0.00	18	30.66	30.25	-18	495	-3.63%
2019/05/08	6	31.05	0	0.00	31.00	6	486	1.23%
2019/05/07	10	31.48	0	0.00	31.10	10	485	2.06%
2019/05/06	4	31.13	17	31.16	30.95	-13	482	-2.70%
2019/04/29	2	33.00	6	32.75	32.55	-4	452	-0.88%
2019/04/25	1	32.50	2	32.55	32.70	-1	444	-0.23%
2019/04/23	7	32.76	0	0.00	32.70	7	437	1.60%
2019/04/22	3	32.65	0	0.00	33.20	3	429	0.70%
2019/04/19	8	32.12	8	31.94	31.90	0	420	0.00%
2019/04/18	20	33.01	0	0.00	32.30	20	404	4.94%
2019/04/17	0	0.00	1	34.25	33.90	-1	386	-0.26%
2019/04/16	1	33.85	9	33.71	34.00	-8	366	-2.18%
2019/04/15	15	33.16	3	33.33	33.50	12	357	3.36%
2019/04/11	2	33.30	3	32.82	32.80	-1	333	-0.30%
2019/04/10	1	32.40	0	0.00	32.95	1	323	0.31%
2019/04/09	12	32.95	0	0.00	32.20	12	314	3.82%
2019/04/08	0	0.00	2	32.75	32.70	-2	300	-0.67%
2019/04/03	40	31.80	23	31.90	32.00	17	264	6.44%
2019/04/02	3	31.20	1	30.90	31.10	2	237	0.84%
2019/04/01	0	29.95	2	30.05	30.00	-2	216	-0.92%
2019/03/25	0	29.35	5	29.00	29.50	-5	182	-2.74%
2019/03/22	29	29.04	23	29.00	29.00	6	170	3.52%
2019/03/21	1	28.20	0	0.00	28.30	1	156	0.64%
2019/03/13	0	27.85	0	0.00	28.00	0	149	0.00%
2019/03/12	1	28.20	2	28.40	28.10	-1	151	-0.66%
2019/03/08	0	27.55	0	0.00	27.60	0	169	0.00%
2019/02/27	1	27.60	0	0.00	27.65	1	222	0.45%
2019/02/26	3	27.88	0	0.00	27.80	3	225	1.33%
2019/02/21	0	0.00	8	28.09	27.80	-8	231	-3.45%
2019/02/19	2	27.20	0	0.00	27.15	2	233	0.86%
2019/02/18	0	26.90	0	0.00	27.10	0	247	0.00%
2019/02/13	0	26.95	0	0.00	27.05	0	256	0.00%
2019/02/11	0	26.75	0	0.00	26.95	0	257	0.00%
2019/01/30	0	0.00	1	26.65	26.45	-1	260	-0.38%
2019/01/28	0	26.85	0	0.00	27.00	0	266	0.00%
2019/01/23	1	26.30	0	0.00	26.25	1	283	0.35%
2019/01/22	0	0.00	1	26.40	26.35	-1	289	-0.35%
2019/01/21	1	26.50	0	0.00	26.50	1	299	0.33%
2019/01/16	1.5	26.45	0	0.00	26.45	1.5	324	0.46%
2018/12/19	0	0.00	10	27.65	27.60	-10	522	-1.91%
2018/12/10	6	28.55	0	0.00	28.35	6	522	1.15%
2018/12/06	4	28.90	0	0.00	28.55	4	518	0.77%
2018/12/05	4	29.54	0	0.00	29.45	4	513	0.78%
2018/12/04	0	0.00	1	30.60	30.35	-1	512	-0.20%
2018/12/03	10	30.71	11	30.66	30.95	-1	508	-0.20%
2018/11/30	6	30.06	6	30.37	30.25	0	488	0.00%
2018/11/28	1	30.15	1	30.00	29.95	0	470	0.00%
2018/11/27	5	29.96	5	29.80	29.70	0	458	0.00%
2018/11/26	2	29.15	2	29.50	29.15	0	443	0.00%
2018/11/20	0	28.75	0	0.00	28.95	0	421	0.00%
2018/11/16	2	28.65	2	29.30	28.60	0	410	0.00%
2018/11/15	5	28.30	5	28.20	28.45	0	396	0.00%
2018/11/13	0	26.60	0	0.00	26.65	0	370	0.00%
2018/11/06	0	0.00	1.3	26.50	26.65	-1.3	373	-0.34%
2018/11/02	1	26.00	2	26.00	26.00	-1	373	-0.27%
2018/11/01	0	0.00	6	26.00	26.20	-6	371	-1.61%
2018/10/31	0	0.00	2	26.68	26.50	-2	366	-0.55%
2018/10/30	2	26.80	0	0.00	26.55	2	369	0.54%
2018/10/29	5	26.86	14	27.24	27.10	-9	366	-2.45%
2018/10/26	0	0.00	1	28.00	27.25	-1	359	-0.28%
2018/10/25	1	27.50	0	0.00	27.60	1	353	0.28%
2018/10/22	1	27.05	0	0.00	27.65	1	324	0.31%
2018/10/19	2	27.40	1	27.35	27.40	1	313	0.32%
2018/10/18	11	28.15	11	27.80	27.70	0	305	0.00%
2018/10/17	12	27.59	13	27.37	27.25	-1	284	-0.35%
2018/10/16	12	27.02	10	26.85	27.05	2	269	0.74%
2018/10/11	0	0.00	16	24.69	24.80	-16	231	-6.90%
2018/10/09	30	26.77	87	26.09	26.35	-57	219	-25.93%
2018/10/08	69	26.51	2	26.65	26.40	67	208	32.20%
2018/10/05	17	25.68	2	25.50	25.80	15	184	8.14%
2018/09/28	0	0.00	0.3	24.25	24.25	-0.3	146	-0.17%
2018/08/10	1	26.00	0	0.00	25.80	1	200	0.50%
2018/08/09	0	0.00	1	26.10	26.00	-1	200	-0.50%
2018/07/30	1	27.30	1	27.05	27.05	0	194	0.00%
2018/07/25	1	26.50	0	0.00	26.70	1	192	0.52%
2018/07/17	1	27.00	0	0.00	27.05	1	194	0.51%
2018/07/05	0	0.00	1	27.15	27.10	-1	199	-0.50%
2018/06/15	1	28.70	0	0.00	28.50	1	231	0.43%
2018/06/14	0	0.00	1	29.20	28.95	-1	229	-0.43%
2018/06/13	0.3	28.30	0	0.00	28.45	0.3	223	0.11%
2018/06/05	1	29.40	0	0.00	29.15	1	226	0.44%
2018/06/04	0	0.00	1	29.70	29.50	-1	224	-0.45%
2018/06/01	0	0.00	4	28.95	29.05	-4	208	-1.92%
2018/05/31	14	28.95	7	28.99	28.95	7	207	3.37%
2018/04/26	0	27.85	0	0.00	28.00	0	225	0.00%
2018/04/24	1	28.10	1	28.50	28.45	0	226	0.00%
2018/04/12	0	28.55	0	0.00	28.60	0	241	0.02%
2018/03/29	1	29.10	1	29.15	29.30	0	270	0.00%
2018/03/27	0	0.00	2	30.00	29.60	-2	274	-0.73%
2018/03/26	2	29.95	2	30.15	29.55	0	272	0.00%
2018/03/23	12	29.39	10	29.41	29.35	2	264	0.76%
2018/03/14	0	0.00	0.8	28.95	28.95	-0.8	250	-0.30%
2018/03/05	1	28.45	1	28.25	28.15	0	254	0.00%
2018/02/08	0	0.00	3	27.20	27.35	-3	281	-1.07%
2018/02/07	0	0.00	1	27.10	27.15	-1	282	-0.35%
2018/02/06	0	0.00	4.5	26.42	26.55	-4.5	284	-1.58%
2018/02/05	0	0.00	2	29.30	29.15	-2	269	-0.74%
2018/02/02	2	30.33	0	0.00	30.10	2	266	0.75%
2018/01/31	0	0.00	3	30.20	30.10	-3	270	-1.11%
2018/01/24	36	30.15	36	30.77	30.55	0	274	0.00%
2018/01/23	1	31.15	0	0.00	31.05	1	271	0.37%
2018/01/19	3	31.70	3	31.50	31.30	0	272	0.00%
2018/01/17	1	31.60	0	0.00	32.00	1	273	0.37%
2018/01/11	2	31.35	0	0.00	31.30	2	302	0.66%
2018/01/04	0	0.00	2	33.45	33.40	-2	317	-0.63%