邁達特 (6112)-新光-高雄券商分點個股進出

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

邁達特

(6112)

可現股當沖

股價
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
282張
產業
上市資訊服務類股
283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

邁達特 (6112)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	47.24	0	0.00	47.15	7	428	1.63%
2024/11/19	0	0.00	1.1	45.69	46.30	-1.1	429	-0.26%
2024/11/18	0.1	44.80	0	0.00	44.55	0.1	430	0.03%
2024/11/15	0	0.00	5	45.30	45.20	-5	434	-1.15%
2024/11/14	2	44.95	1.1	45.28	44.85	0.9	441	0.20%
2024/11/13	2	45.60	1	45.80	45.35	1	443	0.23%
2024/11/11	1	45.00	0	0.00	46.30	1	450	0.22%
2024/11/08	11	46.04	1	46.30	45.80	10	457	2.19%
2024/11/05	1	46.10	0	0.00	46.10	1	515	0.19%
2024/11/04	0	0.00	2	45.40	45.15	-2	555	-0.36%
2024/11/01	1	46.90	0	46.60	46.20	1	563	0.18%
2024/10/29	0	0.00	1	49.50	48.10	-1	568	-0.18%
2024/10/28	0	0.00	1	49.25	48.95	-1	567	-0.18%
2024/10/25	1	49.75	0	0.00	50.00	1	568	0.18%
2024/10/24	9	50.87	6	50.70	50.60	3	571	0.52%
2024/10/23	0	0.00	3	49.52	49.10	-3	541	-0.55%
2024/10/22	0	0.00	1	49.35	49.35	-1	543	-0.18%
2024/10/21	1	49.75	0	0.00	49.75	1	563	0.18%
2024/10/16	2	45.45	4	46.65	47.80	-2	618	-0.32%
2024/10/14	0	0.00	1	45.50	45.45	-1	661	-0.15%
2024/10/11	5	45.60	0	0.00	45.80	5	685	0.73%
2024/10/08	0	46.85	8	46.68	46.55	-8	749	-1.06%
2024/10/07	1	48.30	0	0.00	48.30	1	824	0.12%
2024/10/04	1	46.80	0	0.00	45.65	1	818	0.12%
2024/10/01	3	46.85	0	0.00	47.30	3	837	0.36%
2024/09/30	2	47.08	0	0.00	47.00	2	850	0.24%
2024/09/27	1	47.00	0	0.00	47.70	1	874	0.11%
2024/09/26	21	47.04	0	0.00	46.90	21	931	2.25%
2024/09/25	0	47.00	0	0.00	47.20	0	943	0.00%
2024/09/24	0	46.80	1	46.75	46.65	-1	946	-0.10%
2024/09/23	0	46.85	0.1	47.30	47.45	-0.1	958	-0.01%
2024/09/20	1	46.90	1	46.70	47.10	0	973	0.00%
2024/09/19	1.1	46.41	0	0.00	46.85	1.1	991	0.11%
2024/09/18	0	46.40	0	0.00	46.10	0	1,011	0.00%
2024/09/16	0	0.00	2	46.35	46.50	-2	1,024	-0.20%
2024/09/13	0	0.00	10	45.53	45.50	-10	1,052	-0.95%
2024/09/12	0	0.00	8	45.39	45.30	-8	1,215	-0.66%
2024/09/11	1	44.55	4	44.66	44.50	-3	1,253	-0.24%
2024/09/10	0	45.45	0	0.00	44.80	0	1,258	0.00%
2024/09/09	0	0.00	0.1	45.05	45.70	-0.1	1,281	-0.01%
2024/09/06	0	0.00	0.4	45.03	45.00	-0.4	1,338	-0.03%
2024/09/05	0.1	46.15	3	45.00	45.20	-3	1,363	-0.22%
2024/09/04	0	0.00	1	46.00	45.60	-1	1,370	-0.07%
2024/09/03	0.2	48.95	0	0.00	48.45	0.2	1,378	0.01%
2024/08/29	0.1	47.99	0	0.00	47.95	0.1	1,546	0.01%
2024/08/26	1	49.40	1.1	48.87	48.70	-0.1	1,589	-0.01%
2024/08/23	1	48.30	0	0.00	48.65	1	1,590	0.06%
2024/08/22	5	48.64	0	0.00	48.60	5	1,594	0.31%
2024/08/21	0.1	48.77	0	0.00	48.55	0.1	1,597	0.00%
2024/08/15	2.1	46.70	0	0.00	46.50	2.1	1,592	0.13%
2024/08/14	4	46.35	0	0.00	46.40	4	1,594	0.25%
2024/08/13	0.1	45.90	0	0.00	45.95	0.1	1,595	0.01%
2024/08/12	0	46.40	0	0.00	46.25	0	1,604	0.00%
2024/08/09	1	45.55	0.2	45.65	45.00	0.8	1,598	0.05%
2024/08/08	1.1	44.00	1	44.80	44.45	0.1	1,589	0.00%
2024/08/07	12	46.02	1	43.75	45.75	11	1,582	0.70%
2024/08/06	12.2	43.79	20.5	44.01	43.75	-8.3	1,588	-0.52%
2024/08/05	0	48.60	0	0.00	48.60	0	1,549	0.00%
2024/08/02	1	54.00	0	0.00	54.00	1	1,544	0.06%
2024/08/01	16	59.84	0	0.00	60.00	16	1,534	1.04%
2024/07/31	1.1	58.84	1	59.00	58.40	0.1	1,535	0.01%
2024/07/30	1	58.99	1	58.30	58.30	0	1,543	0.00%
2024/07/29	1	59.10	0	0.00	58.60	1	1,560	0.06%
2024/07/26	2	61.20	0	0.00	61.00	2	1,549	0.13%
2024/07/23	1	63.30	10	63.50	63.50	-9	1,543	-0.58%
2024/07/22	0	62.10	6	62.40	62.70	-6	1,539	-0.39%
2024/07/19	2	65.60	5	65.24	65.10	-3	1,516	-0.20%
2024/07/18	5	68.00	0	0.00	67.80	5	1,498	0.33%
2024/07/17	3	69.57	7	68.97	68.10	-4	1,481	-0.27%
2024/07/16	14	70.14	34.1	70.22	70.30	-20.1	1,450	-1.39%
2024/07/15	10	68.20	1	68.60	68.40	9	1,413	0.64%
2024/07/12	34.1	69.13	4.3	69.22	68.70	29.8	1,408	2.12%
2024/07/11	18	70.86	49	71.06	70.20	-31	1,391	-2.23%
2024/07/10	22	69.33	1	69.20	69.20	21	1,365	1.54%
2024/07/09	16	69.77	3	69.07	69.20	13	1,353	0.96%
2024/07/08	2	67.80	2	67.55	68.10	0	1,283	0.00%
2024/07/05	14	68.06	0.1	68.40	68.60	14	1,280	1.09%
2024/07/04	4	67.45	0	0.00	67.80	4	1,263	0.32%
2024/07/03	1	68.00	1	67.70	67.80	0	1,262	0.00%
2024/07/02	4	68.73	3	68.73	67.80	1	1,282	0.08%
2024/07/01	0	0.00	2	67.00	66.20	-2	1,281	-0.16%
2024/06/28	1	65.50	0	65.80	65.50	1	1,278	0.08%
2024/06/27	6	66.10	0.3	66.21	65.20	5.7	1,284	0.44%
2024/06/26	1	66.51	1.1	66.46	66.70	-0.1	1,278	-0.01%
2024/06/25	2	67.55	1.2	67.48	67.50	0.8	1,268	0.06%
2024/06/24	1.1	66.58	0	0.00	66.60	1.1	1,251	0.09%
2024/06/21	11	66.48	4	66.35	67.40	7	1,247	0.56%
2024/06/20	13	66.41	1	67.20	67.10	12	1,246	0.96%
2024/06/19	7.3	67.82	24	68.05	67.20	-16.7	1,253	-1.33%
2024/06/18	2.1	63.47	1	64.30	64.80	1.1	1,101	0.10%
2024/06/17	12	63.43	1	64.30	62.90	11	1,083	1.02%
2024/06/14	2	64.00	1	63.80	63.70	1	1,092	0.09%
2024/06/13	3	64.27	4	64.45	63.70	-1	1,071	-0.09%
2024/06/12	2	62.75	7	63.66	63.90	-5	1,021	-0.49%
2024/06/11	0	0.00	1	62.00	61.20	-1	1,005	-0.10%
2024/06/07	1.1	64.05	2	63.70	62.40	-0.9	1,020	-0.09%
2024/06/06	2	62.45	0	0.00	62.60	2	1,020	0.20%
2024/06/05	1	64.30	2	64.10	62.60	-1	1,012	-0.10%
2024/06/04	2	64.55	1.1	63.04	64.50	0.9	957	0.09%
2024/06/03	0	0.00	9	62.21	62.60	-9	902	-1.00%
2024/05/31	2	60.45	0	0.00	60.40	2	885	0.23%
2024/05/30	1	60.30	0	0.00	59.00	1	897	0.11%
2024/05/29	0	0.00	8	60.38	59.90	-8	923	-0.87%
2024/05/28	1	60.30	14	59.98	60.20	-13	1,053	-1.23%
2024/05/24	1	58.70	0	0.00	59.10	1	1,110	0.09%
2024/05/23	5	58.74	0	0.00	58.50	5	1,121	0.45%
2024/05/22	5	59.06	0	0.00	59.40	5	1,145	0.44%
2024/05/20	13	58.50	0.2	58.60	58.80	12.8	1,197	1.07%
2024/05/17	12	58.53	0	0.00	58.50	12	1,256	0.95%
2024/05/16	10	58.79	0	0.00	58.40	10	1,282	0.78%
2024/05/14	9	59.18	0.3	59.60	59.10	8.7	1,445	0.60%
2024/05/13	5.1	59.85	0	0.00	59.60	5.1	1,614	0.32%
2024/05/10	10.3	59.76	11	62.04	61.30	-0.7	1,615	-0.04%
2024/05/09	9	58.34	0	0.00	58.00	9	1,594	0.57%
2024/05/08	18	58.73	0	0.00	58.60	18	1,605	1.12%
2024/05/07	31.1	58.24	0	0.00	58.10	31.1	1,611	1.93%
2024/05/06	30	58.61	2	58.70	58.50	28	1,636	1.71%
2024/05/03	25.1	58.51	1	58.60	58.30	24.1	1,648	1.46%
2024/05/02	1	58.30	1	59.50	59.20	0	1,655	0.00%
2024/04/30	11	56.92	0	0.00	57.10	11	1,653	0.67%
2024/04/29	0	56.80	0	0.00	56.70	0	1,694	0.00%
2024/04/25	1	56.80	0	0.00	56.20	1	1,807	0.06%
2024/04/24	1	57.00	0	0.00	57.10	1	1,839	0.05%
2024/04/22	12	55.95	2.6	55.88	55.90	9.4	1,865	0.50%
2024/04/19	13	55.88	8	55.70	55.50	5	1,865	0.27%
2024/04/18	17	57.38	7	57.64	57.00	10	1,863	0.54%
2024/04/17	2	57.71	1	57.40	57.40	1	1,869	0.06%
2024/04/16	9	57.41	1.5	57.84	57.30	7.5	1,898	0.40%
2024/04/15	8	59.08	0	0.00	58.90	8	1,918	0.42%
2024/04/12	11	60.00	0	0.00	59.80	11	1,998	0.55%
2024/04/11	1.1	60.31	1	60.40	60.40	0.1	2,013	0.00%
2024/04/10	18.1	61.00	19	60.96	61.00	-0.9	2,041	-0.04%
2024/04/09	31	60.76	10	61.07	60.60	21	2,045	1.03%
2024/04/08	19	60.36	18	60.79	60.40	1	2,051	0.05%
2024/04/03	48.2	62.49	1	62.80	62.40	47.2	2,026	2.33%
2024/04/02	0	67.30	0	0.00	67.70	0	1,979	0.00%
2024/04/01	0	0.00	3.5	67.39	67.60	-3.5	1,984	-0.18%
2024/03/29	6	66.37	11	66.32	66.40	-5	1,981	-0.25%
2024/03/28	1	66.90	0	0.00	66.80	1	1,988	0.05%
2024/03/26	12	67.66	0	0.00	66.70	12	1,997	0.60%
2024/03/25	1	68.20	0	0.00	68.10	1	1,995	0.05%
2024/03/21	10	67.60	0	0.00	67.50	10	1,983	0.50%
2024/03/20	10	67.30	0	67.50	67.30	10	1,990	0.50%
2024/03/19	10	67.70	4	67.93	67.80	6	2,021	0.30%
2024/03/18	0	66.50	0	0.00	66.90	0	2,072	0.00%
2024/03/15	1	67.10	1	66.70	66.60	0	2,099	0.00%
2024/03/14	13	66.58	2	67.50	66.70	11	2,133	0.52%
2024/03/13	3	67.17	0	0.00	66.90	3	2,230	0.13%
2024/03/12	0	0.00	4	67.30	67.40	-4	2,470	-0.16%
2024/03/11	1	66.50	9	66.30	66.10	-8	2,611	-0.31%
2024/03/08	14	66.61	1	67.10	65.70	13	2,779	0.47%
2024/03/07	12	67.33	12	67.20	67.00	0	2,779	0.00%
2024/03/06	1	68.00	9	67.98	67.90	-8	2,780	-0.29%
2024/03/05	8	67.76	4	68.15	67.90	4	2,775	0.14%
2024/03/04	5	67.22	0	0.00	67.10	5	2,767	0.18%
2024/03/01	27.4	67.55	2.1	67.59	67.30	25.3	2,747	0.92%
2024/02/29	4	70.40	3	70.73	71.90	1	2,628	0.04%
2024/02/27	1.2	70.65	5	70.60	70.40	-3.8	2,618	-0.14%
2024/02/26	0.2	72.40	1	72.40	72.40	-0.8	2,628	-0.03%
2024/02/23	1	72.00	4	71.80	71.80	-3	2,656	-0.11%
2024/02/22	0	0.00	3	71.60	71.40	-3	2,656	-0.11%
2024/02/21	10	71.81	0	0.00	71.50	10	2,673	0.37%
2024/02/20	8.1	74.09	10	74.20	72.30	-1.9	2,651	-0.07%
2024/02/19	7	72.54	0	0.00	72.10	7	2,601	0.27%
2024/02/16	10.3	73.02	1.8	74.36	73.20	8.5	2,583	0.33%
2024/02/15	4	74.80	20	74.64	74.20	-16	2,542	-0.63%
2024/02/05	18	74.33	45	74.06	73.70	-27	2,426	-1.11%
2024/02/02	0	0.00	0.2	70.50	69.90	-0.2	2,268	-0.01%
2024/02/01	9	69.72	0	0.00	69.90	9	2,296	0.39%
2024/01/31	0	0.00	8	71.00	70.90	-8	2,299	-0.35%
2024/01/30	0	71.70	0	0.00	71.90	0	2,334	0.00%
2024/01/29	9	71.63	3	72.07	71.80	6	2,405	0.25%
2024/01/26	1	69.51	0	0.00	69.50	1	2,483	0.04%
2024/01/25	1	71.50	1	72.00	71.40	0	2,471	0.00%
2024/01/23	0	72.00	0.1	72.74	71.10	-0.1	2,452	0.00%
2024/01/22	2	71.60	18.1	72.48	73.50	-16.1	2,410	-0.67%
2024/01/19	0.1	68.20	2	67.95	68.20	-1.9	2,306	-0.08%
2024/01/18	7	67.86	6	68.80	67.60	1	2,305	0.04%
2024/01/17	5	67.12	4	68.70	66.80	1	2,278	0.04%
2024/01/15	1	67.90	6	67.05	68.00	-5	2,264	-0.22%
2024/01/12	1	67.90	0	0.00	66.50	1	2,272	0.04%
2024/01/10	7	68.04	2	68.75	67.10	5	2,282	0.22%
2024/01/09	7	70.26	5	71.84	69.50	2	2,267	0.09%
2024/01/08	33	71.68	36	72.52	72.50	-3	2,269	-0.13%
2024/01/05	3	70.23	1	69.70	69.90	2	2,323	0.09%
2024/01/04	15	68.51	4	68.36	67.70	11	2,335	0.47%
2024/01/03	0	0.00	8.2	69.75	69.70	-8.2	2,334	-0.35%
2024/01/02	9	70.90	2	71.10	70.70	7	2,385	0.29%
2023/12/29	2	69.05	0	0.00	69.70	2	2,498	0.08%
2023/12/28	0.1	68.70	2	68.70	68.50	-1.9	2,534	-0.07%
2023/12/27	1	68.80	1.3	68.88	69.00	-0.3	2,531	-0.01%
2023/12/26	0.3	69.90	0	0.00	69.60	0.3	2,522	0.01%
2023/12/25	0	0.00	1	69.70	69.50	-1	2,531	-0.04%
2023/12/22	1	71.60	1.5	71.02	70.90	-0.5	2,531	-0.02%
2023/12/21	0	0.00	0.5	70.90	70.60	-0.5	2,530	-0.02%
2023/12/19	1	70.40	4	70.23	70.70	-3	2,517	-0.12%
2023/12/18	2	72.00	2	71.40	70.70	0	2,501	0.00%
2023/12/15	2	72.20	2.2	72.01	71.50	-0.2	2,489	-0.01%
2023/12/14	20	72.40	2.2	72.83	72.00	17.8	2,478	0.72%
2023/12/13	5.1	73.36	7.1	72.83	73.30	-2	2,441	-0.08%
2023/12/12	1	71.00	3	71.77	71.30	-2	2,383	-0.08%
2023/12/11	0	71.70	15.5	71.70	71.60	-15.5	2,362	-0.65%
2023/12/08	8.7	73.22	10	73.22	71.70	-1.4	2,323	-0.06%
2023/12/07	32	75.09	32.4	73.82	72.00	-0.3	2,217	-0.01%
2023/12/06	13	74.58	20.1	76.25	77.00	-7.1	1,974	-0.36%
2023/12/05	23.2	70.66	21.5	70.61	70.00	1.7	1,850	0.09%
2023/12/04	2	68.70	3	68.53	68.70	-1	1,697	-0.06%
2023/12/01	4	68.00	1	68.00	67.90	3	1,684	0.18%
2023/11/30	2	67.00	5	67.20	67.20	-3	1,697	-0.18%
2023/11/29	0.2	66.80	10	66.60	66.50	-9.8	1,761	-0.56%
2023/11/27	0.1	65.70	0	0.00	65.10	0.1	1,758	0.01%
2023/11/24	0	0.00	1	67.20	66.30	-1	1,754	-0.06%
2023/11/22	3.8	69.26	3	69.36	69.10	0.8	1,705	0.05%
2023/11/21	0	0.00	2	67.20	68.00	-2	1,671	-0.12%
2023/11/20	2	67.55	1	67.40	67.40	1	1,656	0.06%
2023/11/17	0	0.00	1	67.10	66.90	-1	1,637	-0.06%
2023/11/16	0.2	66.50	0	0.00	66.80	0.2	1,633	0.01%
2023/11/15	0	0.00	1	66.20	65.90	-1	1,643	-0.06%
2023/11/14	0	66.10	0	0.00	66.10	0	1,658	0.00%
2023/11/10	0	0.00	6	66.62	66.20	-6	1,686	-0.36%
2023/11/09	1.1	65.72	0	0.00	65.80	1.1	1,687	0.07%
2023/11/08	3.2	68.03	4	67.40	66.90	-0.8	1,684	-0.05%
2023/11/07	0.1	67.75	1	67.90	67.60	-0.9	1,706	-0.05%
2023/11/06	3	67.80	22	67.90	67.90	-19	1,762	-1.08%
2023/11/03	27	65.80	11.1	64.92	64.60	15.9	1,720	0.93%
2023/11/02	1.1	61.51	0	0.00	61.60	1.1	1,666	0.07%
2023/10/31	1	62.50	0	0.00	60.30	1	1,798	0.06%
2023/10/30	0	0.00	1	62.60	63.00	-1	1,972	-0.05%
2023/10/27	1	62.50	2	62.60	62.60	-1	2,009	-0.05%
2023/10/26	0	0.00	1	62.40	61.60	-1	2,081	-0.05%
2023/10/25	0	63.70	0	0.00	63.80	0	2,145	0.00%
2023/10/24	0	61.70	0	0.00	62.80	0	2,322	0.00%
2023/10/23	6.1	61.63	0	0.00	61.30	6.1	2,943	0.21%
2023/10/20	0	63.00	0	63.20	62.10	0	3,166	0.00%
2023/10/19	0.1	65.40	0	0.00	64.80	0.1	3,344	0.00%
2023/10/18	8.2	66.93	1.1	64.82	65.80	7.2	3,639	0.20%
2023/10/16	0.2	66.30	6	66.20	66.10	-5.8	3,773	-0.15%
2023/10/13	19.2	69.52	19.3	70.35	68.10	-0.1	3,771	0.00%
2023/10/12	0.2	67.00	4	66.55	67.10	-3.8	3,669	-0.10%
2023/10/11	6	65.17	3	66.20	65.80	3	3,654	0.08%
2023/10/06	21	66.33	20.3	66.51	66.30	0.7	3,649	0.02%
2023/10/05	8.1	65.30	15	65.04	66.50	-7	3,642	-0.19%
2023/10/04	5	63.16	7.1	63.36	62.50	-2.1	3,535	-0.06%
2023/10/03	0.1	62.80	0	0.00	62.20	0.1	3,512	0.00%
2023/10/02	0	0.00	1	62.50	62.80	-1	3,549	-0.03%
2023/09/28	6	62.23	7	62.26	62.10	-1	3,619	-0.03%
2023/09/27	0.8	61.30	0	0.00	61.40	0.8	3,718	0.02%
2023/09/25	1.3	61.78	0	0.00	61.90	1.3	4,236	0.03%
2023/09/21	0	0.00	1	59.90	60.10	-1	4,385	-0.02%
2023/09/18	2	62.05	0	0.00	61.50	2	4,521	0.04%
2023/09/14	0	0.00	3	64.17	64.40	-3	4,744	-0.06%
2023/09/13	2	62.90	6	62.80	62.90	-4	4,844	-0.08%
2023/09/12	2	62.60	2	62.80	62.60	0	4,883	0.00%
2023/09/11	5	63.50	4	64.00	62.60	1	4,985	0.02%
2023/09/08	5	65.32	6	65.00	64.70	-1	5,007	-0.02%
2023/09/06	1.1	63.86	2	63.40	63.50	-0.9	5,024	-0.02%
2023/09/05	3	62.93	3	63.27	63.90	0	5,057	0.00%
2023/09/04	11.5	63.67	10.6	63.62	64.20	0.9	5,124	0.02%
2023/09/01	9.2	60.75	1	60.50	60.60	8.2	5,110	0.16%
2023/08/31	0.1	59.80	0	0.00	60.40	0.1	5,200	0.00%
2023/08/30	6.1	60.40	0	0.00	60.20	6.1	5,287	0.11%
2023/08/28	2	59.25	3	59.37	59.40	-1	5,577	-0.02%
2023/08/25	10.1	60.55	0	0.00	60.40	10.1	5,649	0.18%
2023/08/24	15	61.95	9	61.70	61.00	6	5,778	0.10%
2023/08/23	1	61.80	0	0.00	61.40	1	5,843	0.02%
2023/08/22	6	60.50	0	0.00	60.60	6	6,014	0.10%
2023/08/21	10.5	60.92	0	0.00	60.80	10.5	6,220	0.17%
2023/08/18	0	0.00	1	61.20	61.00	-1	6,325	-0.02%
2023/08/17	1	63.00	2	61.70	63.50	-1	6,761	-0.01%
2023/08/16	7	61.46	1	61.20	61.50	6	6,874	0.09%
2023/08/15	2.1	61.90	2	62.10	61.70	0.1	7,223	0.00%
2023/08/14	4	62.73	1	61.70	61.50	3	8,097	0.04%
2023/08/11	12.1	64.21	3	63.97	63.50	9.1	8,336	0.11%
2023/08/10	27.1	66.05	8	66.81	65.00	19.1	8,380	0.23%
2023/08/09	27.1	70.93	4	71.23	70.40	23.1	8,391	0.28%
2023/08/08	17	72.29	1	72.80	72.40	16	8,705	0.18%
2023/08/07	14	70.61	4	71.10	72.20	10	8,798	0.11%
2023/08/04	34	72.47	11	72.75	72.50	23	8,971	0.26%
2023/08/02	37	74.15	41.2	74.05	73.60	-4.2	9,442	-0.04%
2023/08/01	3	71.60	1	71.30	71.30	2	9,453	0.02%
2023/07/31	11.1	73.11	19	73.48	72.20	-7.9	9,715	-0.08%
2023/07/28	23.1	72.07	4	72.18	72.50	19.1	9,753	0.20%
2023/07/27	66	74.86	22	74.83	73.90	44	9,782	0.45%
2023/07/26	172	79.22	142	79.12	76.40	30	9,884	0.30%	大買/大賣/
2023/07/25	30	74.56	103.5	76.51	78.10	-73.5	9,386	-0.78%	大賣/
2023/07/24	40.5	72.88	18.1	73.69	71.00	22.4	9,177	0.24%
2023/07/21	79.1	73.53	89.1	72.35	74.10	-10	9,012	-0.11%
2023/07/20	25.1	71.24	32.5	70.43	71.20	-7.4	8,735	-0.09%
2023/07/19	15.1	66.77	6	67.47	66.50	9.1	8,621	0.11%
2023/07/18	8.4	68.17	3	67.60	67.90	5.4	8,663	0.06%
2023/07/17	5.3	68.85	1	68.50	69.40	4.3	8,665	0.05%
2023/07/14	28.1	68.56	3.3	68.73	68.40	24.8	8,653	0.29%
2023/07/13	30.1	68.89	20	69.48	68.40	10.1	8,702	0.12%
2023/07/12	10.2	69.49	0	0.00	68.50	10.2	8,814	0.12%
2023/07/11	14	70.35	8	70.08	69.90	6	8,810	0.07%
2023/07/10	9.1	69.53	11	70.07	70.00	-1.9	8,800	-0.02%
2023/07/07	9.2	70.45	5	70.38	70.20	4.2	8,784	0.05%
2023/07/06	39.1	70.71	4	70.25	70.60	35.1	8,778	0.40%
2023/07/05	22.2	70.80	5	71.24	70.00	17.2	8,825	0.19%
2023/07/04	52.1	75.44	36.1	72.86	71.80	16	8,717	0.18%
2023/07/03	14	75.51	34.1	77.62	79.70	-20.1	8,386	-0.24%
2023/06/30	23	71.63	25.2	71.48	72.50	-2.2	8,191	-0.03%
2023/06/29	6.3	70.15	15	70.78	70.40	-8.8	8,106	-0.11%
2023/06/28	11.7	67.63	6	67.53	67.80	5.7	8,039	0.07%
2023/06/27	12.2	67.96	4	68.60	67.50	8.2	8,012	0.10%
2023/06/26	10.1	68.79	4.1	69.38	67.80	6	7,983	0.08%
2023/06/21	10.1	72.05	25	72.54	71.80	-14.9	7,920	-0.19%
2023/06/20	21	69.89	10	69.84	71.00	11	7,768	0.14%
2023/06/19	17.1	70.07	30	69.39	70.30	-13	7,689	-0.17%
2023/06/16	18	67.32	13	67.45	67.00	5	7,599	0.07%
2023/06/15	20	67.91	14	68.33	68.50	6	7,583	0.08%
2023/06/14	11	67.59	7	68.16	66.70	4	7,491	0.05%
2023/06/13	2	67.20	11	67.32	67.20	-9	7,466	-0.12%
2023/06/12	4	66.40	6	66.60	66.30	-2	7,449	-0.03%
2023/06/09	17	66.99	4.1	67.49	67.50	12.9	7,418	0.17%
2023/06/08	31.1	66.85	5	67.14	66.40	26.1	7,389	0.35%
2023/06/07	27.3	69.61	3	69.13	68.50	24.3	7,317	0.33%
2023/06/06	10	69.03	10	68.95	69.90	0	7,289	0.00%
2023/06/05	13	72.40	9.1	72.82	70.60	3.9	7,216	0.05%
2023/06/02	47	74.11	59	74.02	72.70	-12	7,137	-0.17%
2023/06/01	11	71.96	11	71.95	72.10	0	6,939	0.00%
2023/05/31	7	72.16	18	72.19	71.50	-11	6,927	-0.16%
2023/05/30	30	71.91	24	71.76	72.10	6	6,843	0.09%
2023/05/29	8	71.12	12.2	71.18	71.70	-4.2	6,714	-0.06%
2023/05/26	40.2	72.47	19	71.44	70.00	21.2	6,644	0.32%
2023/05/25	48	74.36	46.1	73.59	72.10	1.9	6,465	0.03%
2023/05/24	32	73.26	30.1	72.83	72.60	1.9	6,248	0.03%
2023/05/23	76	73.91	70	73.49	73.10	6	6,126	0.10%
2023/05/22	41	70.29	48.2	70.40	70.10	-7.1	5,684	-0.13%
2023/05/19	152.2	70.34	92.1	69.36	69.40	60.1	5,552	1.08%	大買/
2023/05/18	176.1	71.47	277	72.22	71.00	-101	5,195	-1.94%	大買/大賣/
2023/05/17	29	64.78	48	66.99	68.00	-19	4,323	-0.44%
2023/05/16	6	61.55	9.1	61.78	61.90	-3.1	4,113	-0.07%
2023/05/15	25	61.29	24	61.62	60.70	1	4,060	0.02%
2023/05/12	53	63.37	46.4	63.32	63.90	6.6	3,964	0.17%
2023/05/11	23.3	61.20	26	60.47	60.40	-2.7	3,613	-0.07%
2023/05/10	35.1	60.71	37	60.08	62.40	-1.9	3,467	-0.05%
2023/05/09	111	63.62	100.3	62.49	63.10	10.7	3,238	0.33%	大買/
2023/05/08	39.1	60.23	49	61.21	61.90	-9.9	2,681	-0.37%
2023/05/05	42	55.79	34.1	56.50	56.30	7.9	2,485	0.32%
2023/05/04	14	52.54	2	52.70	52.40	12	2,180	0.55%
2023/05/03	13	53.08	7	52.47	53.60	6	2,064	0.29%
2023/05/02	34.1	53.45	75	54.06	53.00	-41	1,959	-2.09%
2023/04/28	32	47.45	54	48.37	49.40	-22	1,674	-1.31%
2023/04/27	4	45.71	12	45.73	45.55	-8	1,543	-0.52%
2023/04/26	16	44.68	7.1	44.88	44.85	8.9	1,515	0.59%
2023/04/25	25.3	44.47	17.4	44.42	43.80	7.8	1,485	0.53%
2023/04/24	9	45.29	1	45.75	45.20	8	1,455	0.55%
2023/04/21	70	45.75	48	46.75	44.65	22	1,427	1.54%
2023/04/20	56	45.86	1	45.90	45.30	55	1,342	4.10%
2023/04/19	14	46.43	27	47.14	46.55	-13	1,296	-1.00%
2023/04/18	5	47.36	15	47.40	46.40	-10	1,265	-0.79%
2023/04/17	55	47.11	76	46.82	47.05	-21	1,191	-1.76%
2023/04/14	12	44.74	17	44.90	43.85	-5	1,045	-0.48%
2023/04/13	8	43.35	11	43.45	43.20	-3	995	-0.30%
2023/04/12	5.5	43.04	1	43.40	43.40	4.5	979	0.46%
2023/04/11	41	43.88	5	43.81	43.80	36	959	3.75%
2023/04/10	12	43.76	18	43.89	44.35	-6	919	-0.65%
2023/04/07	1	41.25	0	0.00	41.20	1	793	0.13%
2023/04/06	3	40.75	3	41.00	41.15	0	783	0.00%
2023/03/31	3	40.55	3	40.75	40.25	0	768	0.00%
2023/03/30	25	40.06	0	0.00	40.05	25	762	3.28%
2023/03/29	12	40.30	0.1	40.30	40.05	12	757	1.58%
2023/03/28	21.3	40.72	0	0.00	40.30	21.3	756	2.81%
2023/03/27	2	41.00	2	41.33	41.25	0	744	0.00%
2023/03/24	20	40.91	0	0.00	40.50	20	729	2.74%
2023/03/23	0	0.00	7	41.04	40.95	-7	713	-0.98%
2023/03/22	24	40.45	1.3	40.51	40.65	22.7	700	3.23%
2023/03/21	29	40.43	2	40.75	40.25	27	692	3.90%
2023/03/20	17	40.83	26	40.39	40.35	-9	671	-1.34%
2023/03/17	11	39.34	20	39.28	39.35	-9	641	-1.40%
2023/03/16	28	38.24	5	37.65	37.75	23	623	3.69%
2023/03/15	29	39.64	0	0.00	39.35	29	603	4.81%
2023/03/14	3	38.90	1	39.70	39.75	2	589	0.34%
2023/03/13	15.4	38.34	5	38.63	39.20	10.4	578	1.80%
2023/03/10	13	40.03	0	0.00	40.00	13	559	2.32%
2023/03/09	1	41.90	1.5	42.11	41.35	-0.5	533	-0.10%
2023/03/08	3	41.70	13.3	41.36	42.00	-10.3	495	-2.08%
2023/03/07	5	40.90	1.5	40.99	40.90	3.5	464	0.75%
2023/03/06	7	41.47	11	41.99	41.15	-4	446	-0.90%
2023/03/03	15.1	39.92	16.5	40.42	40.25	-1.5	403	-0.36%
2023/03/02	9	38.98	2	39.30	39.20	7	347	2.02%
2023/03/01	2	38.85	4	39.18	38.90	-2	340	-0.58%
2023/02/24	11.1	38.54	1	38.65	38.35	10.1	332	3.04%
2023/02/23	5	39.36	1	39.40	39.40	4	320	1.25%
2023/02/22	5.1	38.72	2	39.10	39.15	3.1	311	1.00%
2023/02/21	1	39.05	0	0.00	39.25	1	305	0.33%
2023/02/20	0	0.00	3	39.92	39.60	-3	296	-1.01%
2023/02/17	0	0.00	14	38.21	38.65	-14	270	-5.17%
2023/02/16	14	38.20	0	0.00	38.20	14	261	5.36%
2023/02/15	2	38.58	2	38.90	38.50	0	244	0.00%
2023/02/14	2	39.58	15.1	39.82	39.35	-13.1	225	-5.83%
2023/02/13	5	38.70	10.9	38.80	39.45	-5.9	161	-3.65%
2023/02/10	2	37.05	1	36.60	37.50	1	121	0.82%
2023/02/09	4	35.75	0	0.00	36.05	4	101	3.94%
2023/02/08	13.1	35.23	0	0.00	35.20	13.1	95	13.78%
2023/02/07	0.1	35.10	0	0.00	35.20	0.1	93	0.05%
2023/02/06	0.1	35.30	0	0.00	35.20	0.1	92	0.05%
2023/02/03	0.1	35.14	0.1	34.90	34.95	0	90	0.00%
2023/02/02	0.5	33.95	0	0.00	34.00	0.5	82	0.65%
2023/01/17	5	33.02	0	0.00	33.05	5	79	6.28%
2023/01/16	0.1	33.20	3	33.20	33.15	-3	78	-3.75%
2023/01/13	0.1	33.40	0	0.00	33.10	0.1	78	0.13%
2023/01/12	2	33.65	0	0.00	33.30	2	79	2.50%
2023/01/11	4	33.65	0	0.00	33.60	4	79	5.02%
2023/01/10	5	34.00	0.2	34.00	33.95	4.8	79	6.07%
2023/01/09	0.1	33.30	0	0.00	33.40	0.1	76	0.13%
2023/01/06	0	33.15	3	33.55	33.25	-3	75	-3.94%
2023/01/05	3	33.30	0	0.00	33.05	3	77	3.87%
2023/01/03	25	32.80	0	0.00	32.85	25	77	32.23%
2022/12/29	3	32.48	0	0.00	32.25	3	76	3.90%
2022/12/28	2	32.63	0	0.00	32.55	2	77	2.58%
2022/12/23	0	0.00	2	32.75	32.65	-2	78	-2.54%
2022/12/19	0	0.00	5	32.41	32.35	-5	79	-6.33%
2022/12/16	0	0.00	11	32.44	32.40	-11	79	-13.83%
2022/12/09	0	0.00	2	32.50	32.45	-2	79	-2.52%
2022/12/05	2	32.70	0	0.00	32.90	2	77	2.57%
2022/12/02	2	32.20	0	0.00	32.30	2	76	2.62%
2022/12/01	3	32.00	0	0.00	32.20	3	74	4.05%
2022/11/30	7	31.97	0	0.00	32.00	7	71	9.74%
2022/11/29	0	0.00	6	31.95	32.00	-6	70	-8.47%
2022/11/25	0	0.00	7	32.00	32.00	-7	71	-9.86%
2022/11/23	0	0.00	9	31.95	31.95	-9	70	-12.78%
2022/11/22	0	0.00	17	31.91	31.95	-17	70	-24.09%
2022/11/21	7	32.00	0	0.00	31.95	7	70	9.92%
2022/11/16	21	31.95	0	0.00	31.75	21	66	31.38%
2022/11/15	10	31.90	0	0.00	31.95	10	66	15.09%
2022/11/11	0	0.00	2	32.10	31.90	-2	66	-3.02%
2022/11/10	0	0.00	1	32.05	31.80	-1	66	-1.50%
2022/11/04	0	0.00	3	32.05	32.00	-3	63	-4.72%
2022/11/01	0	0.00	5	31.20	31.30	-5	64	-7.76%
2022/10/28	0	0.00	3	31.10	31.10	-3	65	-4.60%
2022/10/25	0	0.00	2	31.43	31.25	-2	65	-3.05%
2022/10/20	0	0.00	12	31.55	31.45	-12	65	-18.21%
2022/10/19	0	0.00	5	31.23	31.30	-5	63	-7.84%
2022/10/18	0	0.00	7	31.40	31.35	-7	63	-10.95%
2022/10/17	1	31.30	2	31.50	31.45	-1	64	-1.56%
2022/10/13	0	0.00	9	31.24	31.05	-9	66	-13.63%
2022/10/07	0	0.00	13	31.34	31.70	-13	63	-20.49%
2022/10/06	0	31.80	4	31.65	31.65	-4	62	-6.36%
2022/10/05	0	0.00	5	31.95	31.80	-5	63	-7.82%
2022/09/30	0	0.00	4	31.74	31.90	-4	71	-5.59%
2022/09/29	0	0.00	16	31.58	31.80	-16	72	-21.95%
2022/09/28	0	31.70	7	31.50	31.45	-7	73	-9.54%
2022/09/27	0	0.00	9	32.32	32.40	-9	74	-12.11%
2022/09/26	0	33.30	0	0.00	32.70	0	75	0.01%
2022/09/23	0	0.00	16	33.15	33.15	-16	76	-20.92%
2022/09/22	0	0.00	4	33.35	33.50	-4	77	-5.15%
2022/09/21	0	0.00	6	33.50	33.55	-6	78	-7.68%
2022/09/19	0	0.00	6	33.65	33.70	-6	82	-7.25%
2022/09/14	0	34.70	10	34.60	34.70	-10	93	-10.64%
2022/09/12	0	0.00	7	34.77	34.70	-7	95	-7.31%
2022/09/02	0	0.00	10	34.25	34.25	-10	98	-10.17%
2022/09/01	0	0.00	20	34.46	34.40	-20	98	-20.29%
2022/08/30	0	0.00	8	34.60	34.65	-8	98	-8.11%
2022/08/29	5	34.70	1	34.65	34.70	4	98	4.07%
2022/08/18	0	0.00	7	35.10	35.10	-7	98	-7.11%
2022/08/17	2	35.20	0	0.00	35.25	2	98	2.02%
2022/08/16	1	35.05	0	0.00	35.20	1	98	1.01%
2022/08/15	10	35.00	0	0.00	35.05	10	98	10.14%
2022/08/12	0	0.00	1	35.00	35.00	-1	98	-1.02%
2022/08/11	3	35.00	0	0.00	34.90	3	99	3.01%
2022/08/10	1	34.45	3	34.77	34.80	-2	99	-2.01%
2022/08/03	0	34.00	0	0.00	34.00	0	106	0.04%
2022/08/02	0	0.00	2	34.00	34.15	-2	113	-1.76%
2022/07/27	2	33.80	0	0.00	33.90	2	122	1.63%
2022/07/25	3	33.90	0	0.00	33.90	3	124	2.41%
2022/07/21	0.1	33.70	0	0.00	33.75	0.1	130	0.04%
2022/07/20	0.1	33.70	0	0.00	33.70	0.1	131	0.09%
2022/07/19	0	0.00	4	33.00	33.00	-4	132	-3.03%
2022/07/14	0	32.90	4	32.90	32.90	-4	134	-2.98%
2022/07/13	0	0.00	8	32.70	32.90	-8	133	-5.98%
2022/07/12	1	32.80	0	0.00	32.50	1	133	0.75%
2022/07/11	0	0.00	6	33.90	33.90	-6	130	-4.60%
2022/07/08	0	0.00	3.8	35.87	35.90	-3.8	129	-2.94%
2022/07/07	0.1	35.50	2.2	35.70	35.65	-2.1	131	-1.63%
2022/07/06	0	0.00	14.3	35.74	35.45	-14.3	129	-11.03%
2022/07/05	1	36.90	5	36.44	36.50	-4	129	-3.08%
2022/07/04	0	0.00	8.2	35.84	36.15	-8.2	130	-6.30%
2022/07/01	0.1	35.68	14	35.19	35.10	-14	129	-10.77%
2022/06/30	13	35.80	12	35.66	35.95	1	129	0.77%
2022/06/29	1	36.30	12	36.36	36.45	-11	129	-8.52%
2022/06/28	0	36.90	5	36.80	36.70	-5	130	-3.81%
2022/06/24	0	0.00	13	36.43	36.15	-13	124	-10.44%
2022/06/23	0	0.00	16	34.59	34.70	-16	117	-13.65%
2022/06/22	0	0.00	13	34.45	34.45	-13	115	-11.21%
2022/06/21	0	0.00	17	35.07	35.15	-17	113	-15.02%
2022/06/20	0	0.00	25	34.87	34.70	-25	113	-21.93%
2022/06/17	0	0.00	24	35.33	35.25	-24	113	-21.15%
2022/06/16	0	0.00	16	35.65	35.60	-16	112	-14.17%
2022/06/15	0	0.00	14	35.72	36.00	-14	112	-12.40%
2022/06/14	0.1	35.70	12	35.40	35.35	-12	113	-10.55%
2022/06/13	0.1	36.00	0	0.00	35.75	0.1	113	0.04%
2022/06/10	0.1	36.50	6	36.32	36.30	-6	113	-5.23%
2022/06/09	0	0.00	5	36.40	36.55	-5	115	-4.34%
2022/06/08	0	0.00	4	36.55	36.50	-4	115	-3.45%
2022/06/06	0.1	36.50	0	0.00	36.45	0.1	117	0.08%
2022/06/02	0.1	36.00	0	0.00	35.90	0.1	119	0.08%
2022/06/01	0.1	36.30	0	0.00	35.90	0.1	120	0.08%
2022/05/30	0.1	35.68	0	0.00	36.00	0.1	122	0.08%
2022/05/27	0	35.45	0	0.00	35.30	0	122	0.02%
2022/05/24	5.1	35.10	16	35.09	35.00	-10.9	127	-8.52%
2022/05/23	2.1	35.00	5	35.08	35.10	-2.9	127	-2.27%
2022/05/20	2.1	35.19	0	0.00	35.05	2.1	128	1.64%
2022/05/19	0.1	35.30	0	0.00	34.80	0.1	127	0.08%
2022/05/18	1	35.40	0	0.00	35.45	1	128	0.78%
2022/05/17	0.1	35.50	4	35.40	35.35	-4	128	-3.07%
2022/05/16	0.1	35.20	3	34.95	34.90	-3	128	-2.29%
2022/05/12	17.1	34.91	0	0.00	34.35	17.1	127	13.39%
2022/05/10	0.1	35.65	0	0.00	35.55	0.1	124	0.04%
2022/05/09	2.1	36.56	0	0.00	36.45	2.1	118	1.78%
2022/05/06	0.1	38.35	7	38.03	38.20	-7	114	-6.06%
2022/05/04	1	38.40	0	0.00	38.35	1	114	0.88%
2022/04/27	0	0.00	6	38.28	38.30	-6	112	-5.32%
2022/04/26	2	38.78	1	38.70	38.70	1	110	0.91%
2022/04/25	1	38.80	0	0.00	38.80	1	109	0.91%
2022/04/14	1	39.25	1	39.45	39.25	0	108	0.00%
2022/04/13	0	0.00	5	39.50	39.60	-5	107	-4.65%
2022/04/11	0	0.00	0	39.50	39.10	0	103	0.00%
2022/04/08	9	39.10	0	0.00	38.95	9	103	8.73%
2022/04/07	2	39.43	10	39.36	39.35	-8	101	-7.92%
2022/04/06	5	39.50	0.1	39.70	39.60	4.9	100	4.84%
2022/04/01	0	0.00	0.1	39.70	39.45	-0.1	99	-0.08%
2022/03/31	5	39.45	0	0.00	39.50	5	101	4.91%
2022/03/30	0	0.00	3	39.40	39.40	-3	100	-2.97%
2022/03/29	0	0.00	6	39.10	39.15	-6	100	-5.95%
2022/03/28	0	0.00	3	39.10	39.10	-3	101	-2.95%
2022/03/24	0	0.00	5	39.30	39.25	-5	101	-4.93%
2022/03/23	0	0.00	6	39.18	39.20	-6	101	-5.92%
2022/03/21	0	0.00	1	39.20	39.25	-1	98	-1.01%
2022/03/18	0	0.00	3	39.20	39.15	-3	98	-3.05%
2022/03/15	0	0.00	7	38.80	38.85	-7	96	-7.23%
2022/03/14	0	0.00	15	38.96	39.00	-15	96	-15.62%
2022/03/11	0	0.00	1	38.85	38.90	-1	94	-1.06%
2022/03/04	2	39.35	2	39.35	39.40	0	90	0.00%
2022/03/03	0	0.00	0.6	39.47	39.50	-0.6	90	-0.71%
2022/02/25	20.3	38.74	0	0.00	38.90	20.3	88	22.86%
2022/02/24	0	0.00	13	38.07	38.15	-13	87	-14.83%
2022/02/23	0	0.00	5	38.70	38.65	-5	85	-5.88%
2022/02/22	0	0.00	1	38.50	38.60	-1	85	-1.17%
2022/02/15	3	38.90	0	0.00	38.80	3	86	3.48%
2022/02/14	1	38.75	0	0.00	38.75	1	86	1.16%
2022/02/11	0	39.25	0	0.00	39.30	0	86	0.03%
2022/02/10	0	0.00	3	39.20	39.25	-3	84	-3.56%
2022/02/07	0	38.30	0	0.00	38.35	0	82	0.00%
2022/01/26	1	38.00	0	0.00	38.20	1	83	1.19%
2022/01/25	0	38.25	0	0.00	38.10	0	84	0.06%
2022/01/24	0.1	38.35	5	38.25	38.30	-5	84	-5.86%
2022/01/21	0.1	38.65	9	38.37	38.35	-9	83	-10.74%
2022/01/20	0	38.65	0	0.00	38.55	0	82	0.00%
2022/01/19	0	0.00	7	38.60	38.60	-7	81	-8.56%
2022/01/18	0	0.00	6	38.69	38.65	-6	81	-7.34%
2022/01/14	0	0.00	5	38.56	38.55	-5	81	-6.15%
2022/01/13	0	38.95	3	38.95	38.95	-3	95	-3.13%
2022/01/12	0	0.00	9	38.80	38.95	-9	96	-9.36%
2022/01/11	0	0.00	6	38.92	38.90	-6	95	-6.28%
2022/01/10	0	0.00	4	38.89	39.00	-4	95	-4.19%
2022/01/07	0.3	38.95	8	38.85	38.90	-7.7	95	-8.09%
2022/01/06	0	0.00	9	39.11	39.05	-9	94	-9.49%
2022/01/05	1	39.40	0	0.00	39.30	1	95	1.05%
2022/01/04	0	0.00	8	39.40	39.40	-8	95	-8.40%
2022/01/03	2	39.53	5	39.44	39.45	-3	94	-3.16%
2021/12/27	10	39.35	0	0.00	39.50	10	96	10.40%
2021/12/24	0	0.00	2	39.00	38.90	-2	93	-2.14%
2021/12/23	0	0.00	1	38.95	38.85	-1	92	-1.08%
2021/12/21	1	38.80	0	0.00	38.85	1	90	1.10%
2021/12/20	0	0.00	2	38.90	38.90	-2	90	-2.22%
2021/12/14	0	0.00	1	38.75	38.70	-1	91	-1.09%
2021/12/13	7	39.05	2	39.00	39.00	5	91	5.51%
2021/12/10	1	39.05	0	0.00	39.10	1	89	1.11%
2021/12/07	0	0.00	1	39.00	38.95	-1	91	-1.09%
2021/12/01	3	38.60	0	0.00	38.95	3	93	3.22%
2021/11/24	0.1	39.05	6	39.25	39.10	-6	93	-6.37%
2021/11/19	0	0.00	1	38.90	38.90	-1	92	-1.08%
2021/11/16	1	38.60	0	0.00	38.80	1	90	1.11%
2021/11/15	0	0.00	4	38.55	38.60	-4	90	-4.49%
2021/11/12	1	38.80	0	0.00	38.70	1	93	1.07%
2021/11/10	0.1	38.90	10	38.70	38.90	-9.9	95	-10.38%
2021/11/09	0.1	38.50	7	38.60	38.70	-6.9	95	-7.18%
2021/11/08	10	38.50	0	0.00	38.50	10	95	10.46%
2021/11/04	2	37.90	0	0.00	37.95	2	99	2.02%
2021/11/02	5.1	38.15	4	38.10	38.10	1.1	99	1.05%
2021/10/27	10	38.30	0	0.00	38.25	10	102	9.74%
2021/10/25	1	38.05	6	38.18	38.20	-5	107	-4.65%
2021/10/22	1	38.10	1	38.00	38.15	0	116	0.00%
2021/10/21	13.1	37.79	0	0.00	37.90	13.1	120	10.86%
2021/10/20	0	0.00	3	38.30	38.40	-3	107	-2.80%
2021/10/18	3	38.35	0	0.00	38.40	3	114	2.61%
2021/10/14	0	0.00	4	38.05	38.05	-4	123	-3.24%
2021/10/12	1	38.30	0	0.00	38.25	1	130	0.77%
2021/10/08	0.1	38.90	0	0.00	38.75	0.1	136	0.04%
2021/10/05	0	0.00	1	38.50	38.40	-1	143	-0.70%
2021/10/01	5	38.73	0	0.00	38.40	5	150	3.33%
2021/09/30	0.1	38.85	0	0.00	38.75	0.1	151	0.03%
2021/09/28	1	39.10	0	0.00	39.20	1	156	0.64%
2021/09/24	2	39.10	2	38.90	39.20	0	159	0.00%
2021/09/23	1	38.60	1	38.60	38.95	0	163	0.00%
2021/09/17	1	38.80	0	0.00	38.85	1	166	0.60%
2021/09/16	0	0.00	4	38.81	38.90	-4	168	-2.37%
2021/09/15	1	38.65	0	0.00	38.90	1	170	0.59%
2021/09/14	6	38.75	0	0.00	39.00	6	171	3.51%
2021/09/07	0.1	38.80	6	38.60	38.60	-6	171	-3.48%
2021/09/06	0.1	39.20	0	0.00	38.80	0.1	171	0.03%
2021/08/31	0.3	39.10	0	0.00	39.10	0.3	170	0.15%
2021/08/27	0.1	39.50	0	0.00	39.10	0.1	172	0.04%
2021/08/19	1	37.80	0	0.00	37.95	1	181	0.55%
2021/08/18	1	37.95	0	0.00	38.10	1	181	0.55%
2021/08/17	2.2	38.41	0	0.00	38.15	2.2	180	1.24%
2021/08/16	4	38.43	0	0.00	38.55	4	180	2.22%
2021/08/12	3	39.00	0	0.00	39.35	3	180	1.66%
2021/08/10	0.1	39.55	0	0.00	39.15	0.1	183	0.03%
2021/08/06	0.2	39.75	5	39.63	39.60	-4.8	193	-2.48%
2021/08/04	6	39.85	1	39.95	39.90	5	215	2.32%
2021/08/03	8	39.90	0	0.00	39.90	8	223	3.59%
2021/08/02	3	39.72	0	0.00	39.70	3	231	1.31%
2021/07/30	2.1	39.99	4	39.95	39.95	-1.9	251	-0.76%
2021/07/29	0	0.00	1	40.20	40.15	-1	255	-0.39%
2021/07/28	6.1	42.17	11	42.21	42.25	-4.9	258	-1.88%
2021/07/27	10	42.80	0	43.90	42.75	10	258	3.86%
2021/07/26	6.1	43.25	0.5	43.39	43.35	5.5	262	2.10%
2021/07/22	0	0.00	12	43.20	43.05	-12	267	-4.48%
2021/07/19	0.1	43.35	0	0.00	43.30	0.1	279	0.02%
2021/07/16	1	43.45	3.5	43.47	43.55	-2.5	285	-0.88%
2021/07/15	2	43.10	3.2	43.11	43.15	-1.2	284	-0.42%
2021/07/14	0	0.00	1	42.50	42.70	-1	284	-0.35%
2021/07/13	0.3	42.10	0	0.00	42.10	0.3	293	0.10%
2021/07/12	6	42.15	0	0.00	42.20	6	297	2.02%
2021/07/09	10	42.08	0	0.00	42.05	10	303	3.30%
2021/07/08	4	42.15	0	0.00	42.30	4	312	1.28%
2021/07/07	7.1	42.13	0	0.00	42.15	7.1	317	2.22%
2021/07/06	0	42.25	1	42.25	42.20	-1	324	-0.31%
2021/07/05	3	42.10	0	0.00	42.20	3	329	0.91%
2021/07/02	10	42.08	0.2	42.00	42.00	9.9	333	2.95%
2021/07/01	0	0.00	1	42.10	42.00	-1	337	-0.30%
2021/06/29	2	41.65	11	41.89	42.00	-9	340	-2.65%
2021/06/28	4	41.65	0	0.00	41.65	4	339	1.18%
2021/06/25	0	0.00	1	41.50	41.60	-1	340	-0.29%
2021/06/24	3	41.47	0	0.00	41.50	3	344	0.87%
2021/06/23	6	41.25	5	41.29	41.25	1	350	0.29%
2021/06/22	2	41.40	0	0.00	41.20	2	352	0.57%
2021/06/21	0	0.00	2	41.50	41.30	-2	360	-0.56%
2021/06/18	4	41.70	0	0.00	41.60	4	367	1.09%
2021/06/16	0	0.00	5	41.46	41.45	-5	391	-1.28%
2021/06/15	11	41.37	0	0.00	41.55	11	398	2.76%
2021/06/11	5	41.62	0	0.00	41.70	5	411	1.22%
2021/06/10	1	41.80	0	0.00	41.85	1	417	0.24%
2021/06/03	0.2	41.95	8	42.00	41.90	-7.8	443	-1.77%
2021/06/02	0	0.00	1	42.35	42.15	-1	445	-0.22%
2021/06/01	0	0.00	1	42.10	42.15	-1	452	-0.22%
2021/05/28	1	41.40	0	0.00	41.40	1	461	0.22%
2021/05/25	6	40.97	0	0.00	41.00	6	491	1.22%
2021/05/24	0	40.70	0	0.00	40.65	0	496	0.01%
2021/05/21	0.2	40.60	0	0.00	40.60	0.2	498	0.05%
2021/05/20	2	40.10	0	0.00	40.35	2	504	0.40%
2021/05/19	1	40.25	0	0.00	40.25	1	507	0.20%
2021/05/18	2	40.45	5	40.08	40.40	-3	509	-0.59%
2021/05/17	1.2	39.11	10.7	39.18	39.15	-9.5	511	-1.85%
2021/05/14	1.5	40.21	3	40.20	40.15	-1.5	509	-0.29%
2021/05/13	2	39.68	2	40.53	40.05	0	517	0.00%
2021/05/12	10	40.53	6	41.25	40.55	4	511	0.78%
2021/05/11	4	42.21	0	0.00	41.80	4	497	0.80%
2021/05/10	1	43.20	10	43.25	43.30	-9	495	-1.81%
2021/05/07	1	43.55	5	43.54	43.70	-4	492	-0.81%
2021/05/06	3	41.30	2	41.40	41.20	1	477	0.21%
2021/05/05	1.1	41.46	33	41.50	41.50	-31.9	473	-6.73%
2021/05/04	4.2	41.72	20	41.78	41.85	-15.8	475	-3.32%
2021/05/03	0.3	42.35	9	42.32	42.30	-8.7	472	-1.84%
2021/04/29	1.5	43.10	10.5	43.18	43.15	-9	472	-1.90%
2021/04/28	0.3	43.35	0	0.00	43.40	0.3	474	0.06%
2021/04/27	0.2	43.05	4	43.03	43.20	-3.8	477	-0.80%
2021/04/26	4.4	42.06	3.3	42.31	42.60	1.1	476	0.24%
2021/04/23	0.3	41.80	0	0.00	42.10	0.3	483	0.05%
2021/04/22	10.3	42.24	31	42.20	42.10	-20.8	484	-4.29%
2021/04/20	7	42.21	0	0.00	42.30	7	485	1.44%
2021/04/19	2.2	42.05	0	0.00	42.10	2.2	486	0.45%
2021/04/15	5	41.75	29	41.54	42.00	-24	481	-4.98%
2021/04/14	35	42.61	2	43.10	42.10	33	482	6.83%
2021/04/13	5	43.13	6	43.10	43.10	-1	485	-0.21%
2021/04/12	24.3	43.30	1	43.30	43.30	23.3	484	4.81%
2021/04/09	18	43.51	1	43.50	43.60	17	481	3.53%
2021/04/08	22.1	43.74	0	0.00	43.70	22.1	478	4.61%
2021/04/07	4	43.85	0	0.00	43.80	4	476	0.84%
2021/04/06	6	44.37	0	0.00	44.10	6	478	1.25%
2021/04/01	42	44.16	0	0.00	44.40	42	482	8.71%
2021/03/29	2	43.85	0	0.00	43.85	2	497	0.40%
2021/03/26	4	44.01	0	0.00	44.10	4	500	0.80%
2021/03/25	4	44.36	0	0.00	44.45	4	501	0.80%
2021/03/24	3	43.97	2	44.00	44.15	1	511	0.20%
2021/03/23	6	44.71	0	0.00	44.55	6	509	1.18%
2021/03/22	9	45.14	1	45.15	45.00	8	512	1.56%
2021/03/19	1	45.60	1	45.90	45.70	0	517	0.00%
2021/03/18	3	44.90	2	44.88	44.90	1	512	0.20%
2021/03/17	6	45.08	6	44.95	44.90	0	525	0.00%
2021/03/16	3	44.65	1	44.80	44.80	2	535	0.37%
2021/03/15	12	44.55	0	0.00	44.60	12	562	2.13%
2021/03/12	45	44.56	0	0.00	44.55	45	640	7.02%
2021/03/11	2	44.50	0	0.00	44.50	2	655	0.31%
2021/03/10	0	0.00	4	44.45	44.50	-4	656	-0.61%
2021/03/09	0	0.00	24	44.46	44.45	-24	657	-3.65%
2021/03/08	0	0.00	9	44.51	44.45	-9	654	-1.37%
2021/03/05	1	44.65	12	44.38	44.45	-11	654	-1.68%
2021/03/04	1	44.30	13	44.36	44.40	-12	651	-1.84%
2021/03/03	2	44.30	7	44.44	44.40	-5	646	-0.77%
2021/03/02	1	44.65	4	44.40	44.30	-3	644	-0.47%
2021/02/26	0	0.00	6	44.45	44.70	-6	636	-0.94%
2021/02/25	0	44.05	0	0.00	44.20	0	626	0.00%
2021/02/24	2	44.15	1	44.10	44.05	1	621	0.16%
2021/02/23	6	44.15	2	44.15	44.15	4	616	0.65%
2021/02/22	2	44.08	0	0.00	44.20	2	615	0.32%
2021/02/19	1	44.05	0	0.00	44.20	1	613	0.16%
2021/02/18	0	0.00	9	44.07	44.15	-9	613	-1.47%
2021/02/17	2	44.05	20.7	44.05	44.05	-18.7	613	-3.05%
2021/02/05	1	44.00	9	44.06	44.00	-8	613	-1.30%
2021/02/04	0	0.00	4	43.95	44.00	-4	609	-0.66%
2021/02/03	10	43.19	0	0.00	43.45	10	607	1.65%
2021/02/02	1	43.25	0	0.00	43.15	1	611	0.16%
2021/02/01	12	43.09	0	0.00	43.10	12	614	1.95%
2021/01/29	0	0.00	10	43.30	43.25	-10	613	-1.63%
2021/01/28	6	43.36	16	43.50	43.40	-10	610	-1.64%
2021/01/26	2	43.50	0	0.00	43.50	2	608	0.33%
2021/01/25	1	43.70	1	43.85	43.90	0	615	0.00%
2021/01/22	11	44.05	0	0.00	44.20	11	617	1.78%
2021/01/21	7	44.03	10	43.95	44.00	-3	613	-0.49%
2021/01/20	7	44.04	12	44.05	44.10	-5	607	-0.82%
2021/01/19	13	44.22	0	0.00	44.20	13	599	2.17%
2021/01/18	5	43.98	4	44.03	44.15	1	594	0.17%
2021/01/15	11.2	43.81	9	43.85	43.85	2.2	583	0.37%
2021/01/14	24.4	43.84	0	0.00	43.90	24.4	594	4.11%
2021/01/13	7.7	43.85	1	44.00	43.80	6.7	591	1.14%
2021/01/12	6.5	43.82	0	43.90	43.80	6.5	585	1.11%
2021/01/11	6.1	43.96	2	44.00	43.95	4.1	581	0.71%
2021/01/08	2.5	43.83	0	0.00	43.85	2.5	578	0.43%
2021/01/07	22.5	43.79	1	43.80	43.80	21.5	571	3.76%
2021/01/06	16	43.86	0	0.00	43.75	16	565	2.83%
2021/01/05	12	43.89	5	43.86	43.85	7	550	1.27%
2021/01/04	20	43.94	0	0.00	43.90	20	548	3.65%
2020/12/31	4	43.86	0	0.00	43.85	4	548	0.73%
2020/12/30	22	43.87	0	0.00	43.85	22	550	4.00%
2020/12/29	1	43.90	0	0.00	43.90	1	547	0.18%
2020/12/28	4	44.00	6	43.93	43.90	-2	542	-0.37%
2020/12/25	1	43.80	2	43.78	43.80	-1	535	-0.19%
2020/12/23	6	43.57	0	0.00	43.60	6	525	1.14%
2020/12/22	5	43.60	11	43.65	43.55	-6	526	-1.14%
2020/12/21	94	43.62	3	43.63	43.60	91	530	17.16%
2020/12/18	0	43.35	16	43.52	43.45	-16	528	-3.03%
2020/12/17	5.1	43.35	46	43.34	43.35	-40.9	519	-7.87%
2020/12/16	3	43.42	0	0.00	43.40	3	514	0.58%
2020/12/15	3	43.50	20	43.55	43.50	-17	506	-3.36%
2020/12/14	0	0.00	5	43.50	43.55	-5	494	-1.01%
2020/12/11	4	43.50	10	43.50	43.55	-6	488	-1.23%
2020/12/10	19	43.57	42	43.50	43.50	-23	475	-4.83%
2020/12/09	20	43.61	2.1	43.55	43.60	17.9	455	3.93%
2020/12/08	80.1	43.71	6.1	43.68	43.70	74	425	17.37%
2020/12/07	2	41.05	4.4	41.18	41.50	-2.4	344	-0.69%
2020/12/03	1	40.00	0	0.00	40.15	1	333	0.30%
2020/12/01	23	40.33	0	0.00	40.50	23	352	6.53%
2020/11/30	24	40.54	2	40.80	40.40	22	367	5.99%
2020/11/27	30	40.18	0	0.00	40.30	30	368	8.14%
2020/11/26	64	40.13	0	0.00	40.30	64	367	17.40%
2020/11/25	25	40.16	0	0.00	40.20	25	373	6.70%
2020/11/24	11	40.10	0	0.00	40.20	11	375	2.93%
2020/11/23	25	40.08	0	0.00	40.10	25	379	6.59%
2020/11/20	5	40.00	0	0.00	40.10	5	378	1.32%
2020/11/19	12	39.98	0	0.00	40.05	12	385	3.11%
2020/11/18	22	39.77	0	0.00	39.90	22	394	5.57%
2020/11/17	21	39.99	0	0.00	39.85	21	396	5.29%
2020/11/16	20	40.20	0	0.00	40.25	20	415	4.81%
2020/11/12	0	40.30	0	0.00	40.10	0	424	0.00%
2020/11/11	1	40.25	3	40.27	40.20	-2	427	-0.47%
2020/11/10	10	39.30	0	0.00	39.90	10	425	2.35%
2020/11/09	2	39.35	0	0.00	39.45	2	431	0.46%
2020/11/06	0	0.00	3	39.35	39.30	-3	433	-0.69%
2020/11/05	1	38.80	1	39.00	38.80	0	439	0.00%
2020/11/04	10	38.70	1	38.80	38.85	9	443	2.03%
2020/10/30	6	38.80	0	0.00	39.55	6	469	1.28%
2020/10/29	6	39.00	0	0.00	38.95	6	467	1.28%
2020/10/26	0	0.00	1	39.55	39.70	-1	482	-0.21%
2020/10/23	1	39.95	0	0.00	40.10	1	487	0.21%
2020/10/21	0	0.00	5	39.70	39.70	-5	494	-1.01%
2020/10/19	10	39.35	0	0.00	39.40	10	510	1.96%
2020/10/14	5	38.55	0	0.00	38.55	5	537	0.93%
2020/10/13	2	38.60	0	0.00	38.65	2	550	0.36%
2020/10/12	10	38.85	0	0.00	38.90	10	564	1.77%
2020/10/08	20	38.93	0	0.00	38.95	20	584	3.42%
2020/10/07	10	38.80	0	0.00	38.95	10	595	1.68%
2020/10/06	1	38.15	0	0.00	38.10	1	606	0.16%
2020/09/29	2	37.80	0	0.00	37.90	2	756	0.26%
2020/09/28	6	37.55	0	0.00	37.80	6	789	0.76%
2020/09/25	4	37.36	1	37.00	37.10	3	835	0.36%
2020/09/24	12	37.68	0	0.00	37.75	12	898	1.34%
2020/09/23	11	38.80	0	0.00	38.80	11	903	1.22%
2020/09/22	0	0.00	5	39.10	39.05	-5	910	-0.55%
2020/09/18	1	39.40	0	0.00	39.80	1	929	0.11%
2020/09/17	14	39.88	0	0.00	39.60	14	946	1.48%
2020/09/16	1	39.75	1	39.85	39.85	0	974	0.00%
2020/09/15	10	39.80	0	0.00	39.75	10	996	1.00%
2020/09/10	11	39.55	1	39.35	39.35	10	1,107	0.90%
2020/09/09	11	38.79	0	0.00	39.10	11	1,171	0.94%
2020/09/08	10	39.20	0	0.00	39.25	10	1,205	0.83%
2020/09/07	15	39.27	1	39.25	39.25	14	1,255	1.11%
2020/09/04	6	39.65	6	39.72	39.70	0	1,281	0.00%
2020/09/03	7	40.29	0	0.00	40.25	7	1,296	0.54%
2020/09/02	5	41.45	5	40.85	40.90	0	1,331	0.00%
2020/09/01	12	40.33	0	0.00	40.70	12	1,416	0.85%
2020/08/31	28	40.66	0	0.00	40.45	28	1,443	1.94%
2020/08/28	11	40.70	0	0.00	40.80	11	1,461	0.75%
2020/08/27	1	40.90	0	0.00	41.00	1	1,488	0.07%
2020/08/26	10	41.35	0	0.00	41.35	10	1,502	0.67%
2020/08/24	0	0.00	2	41.00	41.45	-2	1,617	-0.12%
2020/08/20	21	40.03	2	40.30	40.15	19	1,645	1.15%
2020/08/19	2	41.80	2	42.10	41.70	0	1,638	0.00%
2020/08/17	0	0.00	12	41.55	41.65	-12	1,646	-0.73%
2020/08/13	10	40.80	0	0.00	40.90	10	1,671	0.60%
2020/08/11	2	41.50	4	41.50	41.35	-2	1,765	-0.11%
2020/08/10	0	0.00	2	42.35	42.15	-2	1,777	-0.11%
2020/08/07	0	0.00	12	42.34	42.10	-12	1,785	-0.67%
2020/08/05	1	41.65	2	41.60	41.70	-1	1,799	-0.06%
2020/07/28	3	41.17	3	41.42	40.40	0	1,940	0.00%
2020/07/27	1	41.75	0	0.00	41.60	1	1,934	0.05%
2020/07/24	12	42.65	0	0.00	42.05	12	1,937	0.62%
2020/07/20	2	43.05	2	43.00	43.05	0	1,931	0.00%
2020/07/17	2	41.98	1	42.65	41.85	1	1,916	0.05%
2020/07/16	1	42.60	1	43.00	42.90	0	1,914	0.00%
2020/07/15	0	0.00	2	42.80	42.60	-2	1,905	-0.10%
2020/07/14	0	0.00	2	43.45	43.30	-2	1,895	-0.11%
2020/07/13	1	44.05	1	43.90	44.35	0	1,888	0.00%
2020/07/10	3	44.33	9	43.79	43.70	-6	1,881	-0.32%
2020/07/09	17	45.35	2	45.85	44.95	15	1,862	0.81%
2020/07/08	5	45.08	2	45.85	46.00	3	1,820	0.16%
2020/07/07	3	44.13	6	44.00	43.90	-3	1,749	-0.17%
2020/07/06	5	44.56	12	44.64	44.55	-7	1,724	-0.41%
2020/07/03	5	43.74	17	43.85	43.90	-12	1,680	-0.71%
2020/07/02	5	41.70	2	41.50	41.65	3	1,621	0.19%
2020/07/01	2	41.15	5	41.00	41.15	-3	1,609	-0.19%
2020/06/30	4	40.79	2	40.80	40.75	2	1,600	0.12%
2020/06/29	8	40.43	1	40.55	40.30	7	1,596	0.44%
2020/06/23	1	40.15	0	0.00	40.05	1	1,578	0.06%
2020/06/19	0	0.00	4	41.60	41.55	-4	1,543	-0.26%
2020/06/18	6	41.10	3	41.60	40.95	3	1,532	0.20%
2020/06/17	12	42.65	11	42.80	42.20	1	1,490	0.07%
2020/06/16	11	46.01	2	46.00	45.95	9	1,451	0.62%
2020/06/15	13	45.63	7	46.01	45.55	6	1,412	0.42%
2020/06/12	6	45.47	47	44.23	46.30	-41	1,389	-2.95%
2020/06/11	33	44.78	86	45.31	44.30	-53	1,355	-3.91%
2020/06/10	7.6	45.64	133.8	45.49	45.80	-126.3	1,329	-9.49%	大賣/鉅額交易
2020/06/09	32	46.09	19	46.65	45.80	13	1,327	0.98%
2020/06/08	36	45.72	72	46.27	47.20	-36	1,302	-2.76%
2020/06/05	2.8	43.81	28	43.99	44.15	-25.2	1,224	-2.05%
2020/06/04	19	43.40	3	43.77	43.50	16	1,218	1.31%
2020/06/03	5	43.50	32	43.48	43.35	-27	1,242	-2.17%
2020/06/02	30	42.78	5	42.82	42.50	25	1,268	1.97%
2020/06/01	37	42.96	6	43.26	43.05	31	1,252	2.48%
2020/05/29	1	41.70	87	41.37	41.90	-86	1,186	-7.25%
2020/05/28	1	40.00	10	40.46	40.00	-9	1,129	-0.80%
2020/05/27	3	40.35	67	40.39	40.65	-64	1,108	-5.77%
2020/05/26	0	0.00	39	40.36	40.00	-39	1,091	-3.57%
2020/05/25	7	39.74	10	40.20	40.00	-3	1,077	-0.28%
2020/05/22	1	39.90	12	40.05	39.90	-11	1,068	-1.03%
2020/05/21	1	40.40	49	40.33	40.30	-48	1,059	-4.53%
2020/05/20	1	39.60	30	39.78	39.95	-29	1,042	-2.78%
2020/05/19	6	40.98	10	41.31	39.95	-4	1,023	-0.39%
2020/05/18	9	40.36	48	40.32	40.70	-39	974	-4.00%
2020/05/15	5	38.86	24	39.01	39.25	-19	912	-2.08%
2020/05/14	4	39.03	0	0.00	38.60	4	890	0.45%
2020/05/13	3	38.85	3	39.07	39.20	0	875	0.00%
2020/05/11	16	39.32	36.3	39.25	39.45	-20.3	838	-2.42%
2020/05/08	2	38.20	61	38.33	38.50	-59	789	-7.48%
2020/05/07	1	36.90	67	37.14	37.50	-66	743	-8.87%
2020/05/06	4	36.81	65	36.86	36.85	-61	721	-8.45%
2020/05/05	0	0.00	20	36.10	36.10	-20	685	-2.92%
2020/05/04	2	35.53	20	35.58	35.65	-18	671	-2.68%
2020/04/30	0	0.00	1	35.55	35.55	-1	665	-0.15%
2020/04/29	1	35.50	40	35.54	35.45	-39	665	-5.86%
2020/04/28	2	35.33	11	35.50	35.50	-9	657	-1.37%
2020/04/27	0	0.00	23	35.32	35.35	-23	660	-3.48%
2020/04/23	0	0.00	10	35.10	34.85	-10	647	-1.54%
2020/04/22	0	0.00	22	34.70	34.80	-22	644	-3.41%
2020/04/21	5	34.56	0	0.00	34.40	5	639	0.78%
2020/04/20	0	0.00	20	35.00	35.10	-20	628	-3.18%
2020/04/17	1	34.90	0.5	35.15	34.95	0.5	623	0.08%
2020/04/16	0	0.00	35	34.95	35.15	-35	610	-5.73%
2020/04/15	0	0.00	9	34.75	34.75	-9	601	-1.50%
2020/04/14	0	0.00	6	34.50	34.50	-6	596	-1.01%
2020/04/13	1	34.35	16	34.34	34.25	-15	592	-2.53%
2020/04/08	0	0.00	12	33.85	33.85	-12	582	-2.06%
2020/04/07	1	33.30	1	33.50	33.60	0	577	0.00%
2020/04/06	1	32.70	1	32.80	32.85	0	566	0.00%
2020/04/01	0	0.00	11	32.50	32.50	-11	561	-1.96%
2020/03/26	1	32.20	1	32.40	32.40	0	541	0.00%
2020/03/25	4	32.74	2	32.70	32.45	2	536	0.37%
2020/03/24	1	31.10	8	31.96	31.80	-7	526	-1.33%
2020/03/23	0	0.00	5	30.75	30.65	-5	521	-0.96%
2020/03/19	20	29.69	4	30.50	29.00	16	503	3.18%
2020/03/18	12	31.68	26	31.89	31.55	-14	479	-2.92%
2020/03/17	6	32.04	1	32.20	32.05	5	464	1.08%
2020/03/16	12	33.60	2	33.50	33.25	10	444	2.25%
2020/03/12	7	34.94	7	34.71	34.70	0	407	0.00%
2020/03/11	3	36.10	11	35.96	36.20	-8	382	-2.09%
2020/03/10	2	35.18	1	35.55	35.80	1	369	0.27%
2020/03/09	5	36.28	5	36.20	35.85	0	348	0.00%
2020/03/06	14	35.68	3	35.65	35.95	11	300	3.66%
2020/03/05	1	34.00	0	0.00	34.05	1	248	0.40%
2020/03/04	1	33.20	1	33.40	33.55	0	255	0.00%
2020/03/02	1	32.85	1	32.55	32.90	0	262	0.00%
2020/02/27	0	0.00	3	33.05	33.00	-3	268	-1.12%
2020/02/26	0	0.00	4	33.15	33.15	-4	266	-1.50%
2020/02/25	1	33.05	1	33.15	33.15	0	266	0.00%
2020/02/24	1	33.30	0	0.00	33.45	1	262	0.38%
2020/02/21	0.3	33.50	0	0.00	33.50	0.3	262	0.13%
2020/02/20	1	33.60	1	33.70	33.60	0	263	0.00%
2020/02/17	3	33.50	0	33.50	33.50	3	265	1.13%
2020/02/07	6	33.19	0	0.00	33.10	6	282	2.12%
2020/02/06	0	0.00	2	33.30	33.25	-2	291	-0.69%
2020/02/05	1	32.90	0	0.00	32.90	1	296	0.34%
2020/01/30	4	33.18	0	0.00	32.50	4	287	1.39%
2020/01/20	2	33.93	0	0.00	34.00	2	275	0.73%
2020/01/16	1	34.00	0	0.00	33.95	1	274	0.36%
2020/01/07	1	33.65	0	0.00	33.70	1	278	0.36%
2020/01/06	9	34.00	0.1	34.10	34.05	8.9	273	3.25%
2019/12/25	1.1	34.60	0	0.00	34.65	1.1	281	0.40%
2019/12/24	0	0.00	5	34.70	34.65	-5	307	-1.63%
2019/12/19	0	0.00	1	34.55	34.55	-1	308	-0.32%
2019/12/18	0	0.00	15	34.55	34.65	-15	305	-4.90%
2019/12/17	1	34.20	1	34.25	34.20	0	303	0.00%
2019/12/16	1	34.20	0	0.00	34.20	1	301	0.33%
2019/12/13	1	34.20	2	34.25	34.30	-1	299	-0.33%
2019/12/10	1	34.20	1	34.40	34.30	0	294	0.00%
2019/12/09	10	34.30	0	0.00	34.25	10	304	3.29%
2019/12/06	1	34.60	0	0.00	34.40	1	303	0.33%
2019/12/05	0	0.00	1	34.90	34.65	-1	302	-0.33%
2019/12/04	0	0.00	0.9	34.60	34.60	-0.9	305	-0.30%
2019/12/03	6	34.52	0	0.00	34.60	6	306	1.96%
2019/12/02	26	34.82	2	35.40	34.75	24	307	7.80%
2019/11/29	0	0.00	12	34.76	34.90	-12	310	-3.87%
2019/11/27	12	34.70	2	34.80	34.50	10	319	3.13%
2019/11/26	0	0.00	2	34.40	34.45	-2	318	-0.63%
2019/11/21	0	0.00	1	33.80	33.90	-1	309	-0.32%
2019/11/14	2	33.75	0	0.00	33.80	2	333	0.60%
2019/11/11	0.1	34.20	2	34.43	34.25	-1.9	373	-0.50%
2019/11/08	2	34.00	0	0.00	33.95	2	369	0.54%
2019/11/07	1	34.15	0	0.00	34.10	1	384	0.26%
2019/11/06	1	34.65	2	34.25	34.35	-1	385	-0.26%
2019/11/05	17	34.53	6	34.75	34.55	11	381	2.88%
2019/11/04	2	34.00	2	34.10	34.05	0	367	0.00%
2019/10/31	1	33.45	0	0.00	33.25	1	355	0.28%
2019/10/30	5	32.95	0	0.00	33.05	5	353	1.42%
2019/10/25	4	33.14	0	0.00	33.15	4	348	1.15%
2019/10/24	6	33.25	2	33.30	33.30	4	345	1.16%
2019/10/23	2	33.25	0	0.00	33.15	2	348	0.57%
2019/10/22	5	33.66	0	0.00	33.55	5	344	1.45%
2019/10/04	0	0.00	1	33.40	33.25	-1	381	-0.26%
2019/10/03	5	32.65	0	0.00	32.70	5	388	1.29%
2019/10/01	7	32.51	0	0.00	32.75	7	385	1.82%
2019/09/27	20	32.92	0	0.00	32.70	20	379	5.27%
2019/09/26	3	34.00	0	0.00	33.85	3	356	0.84%
2019/09/25	2	33.95	0	0.00	33.90	2	370	0.54%
2019/09/23	1	34.05	0	0.00	34.10	1	405	0.25%
2019/09/19	3	33.95	0	0.00	33.80	3	418	0.72%
2019/09/17	6	33.83	0	0.00	33.70	6	422	1.42%
2019/09/16	1	34.10	0	0.00	33.90	1	425	0.23%
2019/09/11	14	34.27	0	0.00	33.90	14	428	3.27%
2019/09/10	1	34.70	0	0.00	34.75	1	418	0.24%
2019/09/06	9	34.94	0	0.00	34.85	9	425	2.12%
2019/09/05	10	35.40	0	0.00	35.30	10	420	2.38%
2019/09/03	17	35.23	2	35.25	35.40	15	417	3.60%
2019/09/02	1	35.40	0	0.00	35.65	1	410	0.24%
2019/08/30	6	35.42	20	35.60	35.60	-14	403	-3.47%
2019/08/27	0	0.00	1	34.45	34.50	-1	379	-0.26%
2019/08/26	16	34.08	0	0.00	34.05	16	380	4.20%
2019/08/20	6	34.70	2	34.70	34.70	4	368	1.09%
2019/08/19	2	35.45	6	35.36	35.30	-4	354	-1.13%
2019/08/16	2.3	35.54	14.2	35.54	35.45	-11.9	346	-3.43%
2019/08/15	1	33.75	3	34.27	34.05	-2	315	-0.63%
2019/08/14	1	33.65	0	0.00	33.65	1	306	0.33%
2019/08/13	12.1	33.49	1.3	33.48	33.35	10.8	301	3.58%
2019/08/12	4.1	33.77	1	34.60	33.70	3.1	300	1.02%
2019/08/08	0	0.00	0.1	33.25	33.25	-0.1	282	-0.04%
2019/08/06	2	31.90	0	0.00	32.65	2	281	0.71%
2019/07/30	0	0.00	7	33.10	33.05	-7	301	-2.32%
2019/07/25	2	32.80	0	0.00	32.75	2	318	0.63%
2019/07/22	10	33.00	1	33.00	33.05	9	311	2.89%
2019/07/19	4	33.20	1	33.30	33.20	3	309	0.97%
2019/07/18	1	33.15	0	0.00	33.10	1	307	0.33%
2019/07/12	8	33.84	0	0.00	33.60	8	298	2.68%
2019/07/11	1	34.50	2	34.20	34.00	-1	294	-0.34%
2019/07/10	0	0.00	14	34.64	34.45	-14	289	-4.84%
2019/07/09	8	33.83	12	33.74	34.00	-4	272	-1.47%
2019/07/03	1	32.85	0	0.00	32.85	1	263	0.38%
2019/07/02	0	0.00	5	33.00	33.00	-5	263	-1.89%
2019/07/01	10	32.14	1	32.50	32.65	9	249	3.61%
2019/06/28	10	36.63	5	36.72	36.90	5	234	2.13%
2019/06/27	1	36.30	0	0.00	36.30	1	218	0.46%
2019/06/26	2	36.30	0	0.00	36.30	2	213	0.94%
2019/06/25	1	36.30	0	0.00	36.30	1	210	0.48%
2019/06/24	1	36.30	0	0.00	36.30	1	209	0.48%
2019/06/21	0	36.30	0	0.00	36.25	0	214	0.00%
2019/06/18	3	35.85	0	0.00	35.95	3	219	1.37%
2019/06/17	2	35.50	0	0.00	35.70	2	221	0.90%
2019/06/14	3	35.80	0	0.00	35.75	3	218	1.37%
2019/06/13	2	36.00	9	36.13	36.10	-7	219	-3.18%
2019/06/11	0	0.00	4	36.30	36.25	-4	251	-1.59%
2019/06/10	0	0.00	2	36.30	36.20	-2	254	-0.79%
2019/06/04	0	0.00	4	36.35	36.40	-4	265	-1.51%
2019/05/30	1	36.10	0	0.00	36.15	1	268	0.37%
2019/05/27	0	0.00	1	35.95	35.95	-1	272	-0.37%
2019/05/17	2	36.00	12	36.03	35.90	-10	278	-3.59%
2019/05/16	0	0.00	3	35.80	35.85	-3	279	-1.07%
2019/05/14	0	0.00	4	35.35	35.35	-4	287	-1.39%
2019/05/13	5	35.84	3	36.00	35.85	2	283	0.70%
2019/05/09	5	36.80	2	37.20	36.75	3	272	1.10%
2019/05/07	0	0.00	2	37.00	36.95	-2	266	-0.75%
2019/05/06	1	36.60	1	37.00	36.70	0	262	0.00%
2019/05/03	0	0.00	5	36.38	36.50	-5	254	-1.96%
2019/05/02	0	0.00	1	36.00	36.00	-1	248	-0.40%
2019/04/22	1	35.35	0	0.00	35.30	1	240	0.42%
2019/04/19	3	35.50	1.1	35.55	35.50	1.9	240	0.79%
2019/04/18	1	35.65	0	0.00	35.55	1	240	0.42%
2019/04/17	0	0.00	2	35.75	35.65	-2	241	-0.83%
2019/04/16	2	35.60	0	0.00	35.80	2	237	0.84%
2019/04/10	6	36.10	2	36.30	36.05	4	234	1.71%
2019/03/29	1	36.15	1	36.65	36.15	0	246	0.00%
2019/03/27	1	36.40	0	0.00	36.45	1	239	0.42%
2019/03/26	0	0.00	1	36.35	36.35	-1	236	-0.42%
2019/03/22	1	35.80	3	35.90	35.80	-2	220	-0.91%
2019/03/15	0	35.45	1	35.90	35.65	-1	198	-0.50%
2019/03/14	1	35.30	6	35.77	35.50	-5	185	-2.70%
2019/03/13	1	34.30	1	34.25	34.45	0	165	0.00%
2019/03/11	5	33.74	3	33.77	33.50	2	153	1.31%
2019/03/07	3	33.30	0	0.00	33.45	3	149	2.01%
2019/03/04	9	32.64	1	32.85	33.10	8	140	5.68%
2019/02/22	0	0.00	3	32.25	32.35	-3	134	-2.24%
2019/02/21	2	32.40	0	0.00	32.40	2	132	1.52%
2019/02/20	4	32.45	0	0.00	32.50	4	130	3.07%
2019/02/19	1	32.25	0	0.00	32.25	1	127	0.78%
2019/02/15	1	32.35	0	0.00	32.40	1	123	0.81%
2019/02/14	1	32.15	0	0.00	32.45	1	120	0.83%
2019/01/03	0	0.00	5	29.86	29.80	-5	123	-4.05%
2019/01/02	0	0.00	4	30.00	30.00	-4	123	-3.23%
2018/12/28	10	31.34	6	31.55	30.25	4	122	3.27%
2018/12/27	2	30.53	4	30.29	30.75	-2	103	-1.94%
2018/12/26	0	0.00	9	29.72	29.90	-9	97	-9.21%
2018/12/25	1	29.40	0	0.00	29.40	1	96	1.04%
2018/12/24	1	29.80	1	30.00	29.70	0	97	0.00%
2018/12/22	0	0.00	2	29.30	29.35	-2	96	-2.07%
2018/12/21	1	29.40	0	0.00	29.40	1	96	1.03%
2018/12/20	2	29.25	0	0.00	29.30	2	97	2.05%
2018/12/17	0	0.00	3	29.50	29.50	-3	100	-2.99%
2018/12/14	0	0.00	2	29.50	29.45	-2	102	-1.95%
2018/12/13	1	29.80	0	0.00	29.55	1	103	0.97%
2018/12/11	0	0.00	9	29.40	29.35	-9	105	-8.57%
2018/12/10	2	29.48	0	0.00	29.25	2	105	1.89%
2018/12/06	1	29.30	0	0.00	29.20	1	108	0.92%
2018/11/23	2	29.00	0	0.00	28.95	2	132	1.51%
2018/11/19	1	29.15	0.5	29.25	29.25	0.5	138	0.36%
2018/11/09	1	29.00	0	0.00	29.15	1	145	0.69%
2018/10/25	0	0.00	4	28.31	28.20	-4	305	-1.31%
2018/10/24	0	0.00	9	28.77	28.80	-9	305	-2.95%
2018/10/17	1	29.00	0	0.00	28.90	1	357	0.28%
2018/10/12	6	29.10	0	0.00	29.30	6	360	1.66%
2018/10/11	1	28.90	0	0.00	29.00	1	360	0.28%
2018/10/03	6	30.85	0	0.00	30.85	6	353	1.70%
2018/10/02	0.2	30.85	0	0.00	30.85	0.2	353	0.06%
2018/09/25	5	31.10	0	0.00	31.10	5	361	1.38%
2018/09/21	3	31.50	1	31.40	31.25	2	364	0.55%
2018/09/19	0	0.00	2	30.65	30.70	-2	363	-0.55%
2018/09/18	1	30.30	0	0.00	30.45	1	363	0.28%
2018/09/17	1	30.45	0	0.00	30.45	1	365	0.27%
2018/09/14	0	0.00	0	30.80	30.45	0	366	0.00%
2018/09/13	0	0.00	1	30.25	30.30	-1	367	-0.27%
2018/09/11	0	0.00	1	30.05	30.00	-1	369	-0.27%
2018/09/10	1	30.15	0	0.00	29.95	1	369	0.27%
2018/09/07	3	29.88	2	29.70	29.55	1	366	0.27%
2018/09/06	2	30.75	0	0.00	30.65	2	356	0.56%
2018/09/04	11	30.79	0	0.00	30.90	11	356	3.08%
2018/09/03	5	30.85	0	0.00	30.90	5	359	1.39%
2018/08/31	0.4	31.00	0.1	31.00	31.00	0.3	360	0.08%
2018/08/24	1	31.00	0	0.00	31.00	1	366	0.27%
2018/08/16	5	31.50	0	0.00	31.55	5	379	1.32%
2018/08/15	5	31.20	0	0.00	31.20	5	380	1.31%
2018/08/14	15	31.40	0.2	31.50	31.40	14.8	388	3.81%
2018/08/13	1	31.30	0	0.00	31.35	1	389	0.26%
2018/08/09	1	32.00	0	0.00	32.50	1	376	0.27%
2018/08/08	0	0.00	3	33.15	33.35	-3	369	-0.81%
2018/08/07	0	0.00	2	32.65	32.70	-2	369	-0.54%
2018/08/06	6	31.86	8	32.17	32.30	-2	363	-0.55%
2018/08/03	20.4	31.26	0	0.00	30.90	20.4	337	6.05%
2018/08/02	1	34.10	0	0.00	34.15	1	261	0.38%
2018/08/01	0	0.00	1	33.90	33.85	-1	260	-0.38%
2018/07/30	29	33.57	2	33.30	33.50	27	252	10.68%
2018/07/27	3	37.35	3	37.38	37.50	0	229	0.00%
2018/07/19	5	37.10	0	0.00	37.00	5	208	2.40%
2018/07/04	3	36.20	0	0.00	36.40	3	226	1.33%
2018/06/27	0	0.00	1	36.20	36.20	-1	249	-0.40%
2018/06/15	1	36.60	0	0.00	36.50	1	252	0.40%
2018/06/11	1	36.10	0	0.00	36.45	1	258	0.39%
2018/06/08	0	0.00	5	36.15	36.10	-5	257	-1.94%
2018/06/07	0	0.00	2	36.45	36.55	-2	268	-0.74%
2018/06/05	5	36.50	0	0.00	36.55	5	282	1.77%
2018/05/28	2	36.10	4	36.15	36.10	-2	273	-0.73%
2018/05/25	0	0.00	3	35.45	35.65	-3	268	-1.12%
2018/05/24	0	0.00	1	35.55	35.50	-1	270	-0.37%
2018/05/23	8	35.70	0	0.00	35.35	8	269	2.96%
2018/05/22	2	35.38	0	0.00	35.55	2	268	0.75%
2018/05/18	1	34.80	0	0.00	34.95	1	255	0.39%
2018/05/17	1	35.10	1	35.50	35.05	0	258	0.00%
2018/05/08	1	33.85	0	0.00	33.85	1	261	0.38%
2018/05/07	0	0.00	3	34.00	33.90	-3	262	-1.14%
2018/05/04	0	0.00	2	34.03	33.90	-2	263	-0.76%
2018/04/27	1	33.80	1	33.90	33.80	0	261	0.00%
2018/04/26	1	34.05	0	0.00	34.10	1	262	0.38%
2018/04/25	0	0.00	7	34.15	33.95	-7	261	-2.67%
2018/04/24	0	0.00	6	34.10	34.10	-6	260	-2.30%
2018/04/23	0	0.00	1	34.10	34.10	-1	262	-0.38%
2018/04/19	0	0.00	1	34.30	34.35	-1	267	-0.37%
2018/04/17	3	33.75	1	34.50	33.80	2	296	0.68%
2018/04/16	12	33.83	0	0.00	33.80	12	297	4.03%
2018/04/12	1.5	34.23	0	0.00	34.00	1.5	297	0.50%
2018/04/10	11	33.96	0	0.00	34.25	11	293	3.74%
2018/04/03	0.4	33.95	2	33.93	33.95	-1.6	283	-0.55%
2018/03/31	5	33.32	0	0.00	33.35	5	268	1.86%
2018/03/30	0	0.00	1	32.50	32.65	-1	253	-0.39%
2018/03/29	10	32.50	0	0.00	32.65	10	252	3.96%
2018/03/27	0	32.30	0	0.00	32.30	0	250	0.00%
2018/03/23	12	31.81	9.9	31.99	31.80	2.1	248	0.85%
2018/03/22	2	32.40	2	32.73	32.45	0	243	0.00%
2018/03/21	0	0.00	0.5	33.00	33.00	-0.5	238	-0.21%
2018/03/20	0	0.00	1	33.20	33.15	-1	239	-0.42%
2018/03/16	0	0.00	11	32.84	32.60	-11	232	-4.73%
2018/03/14	0	0.00	10.1	32.20	32.60	-10.1	227	-4.43%
2018/03/13	1	33.05	1	33.10	32.45	0	225	0.00%
2018/03/12	1	32.30	2	32.85	32.95	-1	211	-0.47%
2018/02/27	1	31.55	3	31.50	31.55	-2	190	-1.05%
2018/02/26	1	31.60	0	0.00	31.65	1	189	0.53%
2018/02/23	0	0.00	3	31.20	31.25	-3	186	-1.61%
2018/02/12	0	0.00	4	30.85	31.00	-4	184	-2.17%
2018/02/07	0	0.00	1	30.80	30.85	-1	176	-0.57%
2018/02/06	0	0.00	1	30.80	30.25	-1	174	-0.57%
2018/02/02	1	31.80	0	0.00	31.80	1	164	0.61%
2018/01/22	2	31.40	0	0.00	31.45	2	152	1.31%
2018/01/17	0	0.00	2	31.15	31.35	-2	149	-1.34%
2018/01/16	1	31.20	0	0.00	31.05	1	146	0.68%
2018/01/15	0	0.00	1	31.10	31.05	-1	145	-0.69%
2018/01/12	11	31.40	3	31.43	31.05	8	142	5.62%
2018/01/11	10	31.35	10	31.48	31.40	0	126	0.00%
2018/01/10	11	30.55	0	0.00	30.60	11	110	10.00%
2018/01/09	2	30.18	0	0.00	30.25	2	105	1.89%
2018/01/04	1	29.90	0	0.00	29.85	1	103	0.97%