佳必琪 (6197)-新光-高雄券商分點個股進出

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)

股價
150.5
漲跌
▼16.5
漲幅
-9.88%
成交量
2,707張
產業
上市電子零組件類股
193人加入追蹤

立即追蹤
本地時間:13:30(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-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
2024/04/15	4	169.75	4.2	171.98	167.00	-0.2	4,132	0.00%
2024/04/12	17.2	174.37	7	175.14	175.00	10.1	4,112	0.25%
2024/04/11	0.1	169.91	1	168.03	169.00	-0.9	4,076	-0.02%
2024/04/10	1	166.50	2.2	175.45	174.50	-1.2	4,060	-0.03%
2024/04/09	1.7	165.23	8	161.07	167.50	-6.3	4,032	-0.16%
2024/04/08	16	164.50	0	172.50	163.00	16	4,002	0.40%
2024/04/03	1	152.93	2.3	160.94	171.00	-1.3	3,953	-0.03%
2024/04/02	40	154.21	31.2	156.11	155.50	8.8	3,898	0.23%
2024/04/01	18	150.03	20.1	151.38	152.50	-2.1	3,530	-0.06%
2024/03/29	1	139.00	0	0.00	139.00	1	3,283	0.03%
2024/03/28	0	0.00	6	126.50	126.50	-6	3,236	-0.19%
2024/03/27	10	114.15	13	114.85	115.00	-3	3,203	-0.09%
2024/03/26	25	113.26	15	112.20	111.50	10	3,075	0.33%
2024/03/25	5	111.27	12	109.00	113.50	-7	2,871	-0.24%
2024/03/22	9	103.33	9	104.33	103.50	0	2,755	0.00%
2024/03/21	8	98.40	8	100.90	100.50	0	2,667	0.00%
2024/03/20	3	103.17	2	103.25	102.50	1	2,577	0.04%
2024/03/19	1.1	104.00	1	103.50	103.00	0.1	2,564	0.00%
2024/03/18	0	0.00	2	103.50	103.50	-2	2,560	-0.08%
2024/03/15	10	104.65	3	103.83	103.00	7	2,566	0.27%
2024/03/14	10	105.80	3	105.17	105.50	7	2,548	0.27%
2024/03/13	32	108.31	31	107.84	108.50	1	2,570	0.04%
2024/03/12	6	107.84	21	108.95	108.00	-15	2,605	-0.57%
2024/03/11	14	106.82	15	107.33	105.50	-1	2,590	-0.04%
2024/03/08	36.1	114.75	27	112.89	102.50	9.1	2,517	0.36%
2024/03/07	44.1	115.53	34	113.90	113.00	10	2,213	0.45%
2024/03/06	32.1	109.64	36.6	111.66	116.00	-4.5	1,972	-0.23%
2024/03/05	12.1	100.14	12.2	101.27	105.50	-0.1	1,649	0.00%
2024/03/04	3.1	95.74	20	94.90	96.00	-17	1,599	-1.06%
2024/03/01	14	94.98	1	96.00	93.60	13	1,584	0.82%
2024/02/29	16	93.68	9.2	95.08	95.30	6.9	1,603	0.43%
2024/02/27	15	90.82	10.2	91.98	90.70	4.8	1,602	0.30%
2024/02/26	15	90.18	1	89.90	89.90	14	1,615	0.87%
2024/02/23	1.1	91.71	43	91.76	90.60	-41.9	1,641	-2.56%
2024/02/22	9.1	90.50	2.2	90.87	89.70	6.8	1,670	0.41%
2024/02/21	6.1	89.75	1	89.60	89.60	5.1	1,701	0.30%
2024/02/20	0.1	90.93	0	0.00	91.20	0.1	1,707	0.01%
2024/02/19	3.1	92.92	4	92.58	92.50	-0.9	1,694	-0.05%
2024/02/16	15.1	91.38	12	92.46	92.80	3.1	1,697	0.18%
2024/02/15	3	87.03	1.1	86.73	87.50	1.9	1,609	0.12%
2024/02/02	0.2	79.20	0	0.00	78.90	0.2	1,607	0.01%
2024/02/01	0.5	79.80	1	79.80	79.10	-0.5	1,657	-0.03%
2024/01/31	1.1	80.00	4	80.10	79.80	-2.9	1,788	-0.16%
2024/01/29	1.2	80.68	0	0.00	80.80	1.2	2,001	0.06%
2024/01/26	0	0.00	2	79.70	79.30	-2	2,158	-0.09%
2024/01/25	0	0.00	1	79.50	79.50	-1	2,260	-0.04%
2024/01/24	0	80.60	0	0.00	80.10	0	2,319	0.00%
2024/01/23	2	80.85	2	80.50	80.30	0	2,364	0.00%
2024/01/22	1	80.60	0	0.00	80.60	1	2,406	0.04%
2024/01/19	0.3	79.00	0	0.00	78.90	0.3	2,467	0.01%
2024/01/18	0	0.00	2	77.60	78.20	-2	2,577	-0.08%
2024/01/17	0.1	79.80	0	0.00	78.50	0.1	2,773	0.00%
2024/01/16	3	79.77	0	0.00	79.80	3	2,985	0.10%
2024/01/15	2	80.60	0	0.00	81.00	2	3,033	0.07%
2024/01/12	0	81.70	0	0.00	80.00	0	3,045	0.00%
2024/01/11	1.2	79.33	0	0.00	80.40	1.2	3,058	0.04%
2024/01/10	0.1	80.60	0	0.00	79.90	0.1	3,085	0.00%
2024/01/09	0	81.90	0	0.00	80.20	0	3,107	0.00%
2024/01/08	1	80.70	0	0.00	81.10	1	3,111	0.03%
2024/01/05	0.1	81.30	0	0.00	80.60	0.1	3,136	0.00%
2024/01/04	3.1	81.40	0	0.00	81.30	3.1	3,182	0.10%
2024/01/03	0.1	82.90	0	0.00	82.40	0.1	3,225	0.00%
2024/01/02	1	82.70	0	0.00	83.40	1	3,220	0.03%
2023/12/29	1	84.40	1	83.30	84.10	0	3,217	0.00%
2023/12/28	5	84.68	0.1	84.10	83.60	4.9	3,221	0.15%
2023/12/27	0	84.50	0	0.00	84.00	0	3,227	0.00%
2023/12/26	0	0.00	1	83.80	83.90	-1	3,248	-0.03%
2023/12/25	1	83.30	0.5	84.29	83.20	0.5	3,258	0.02%
2023/12/22	0.2	84.00	0	0.00	83.50	0.2	3,268	0.00%
2023/12/21	2	84.15	2	84.50	84.00	0	3,298	0.00%
2023/12/20	0	0.00	1	86.00	85.70	-1	3,350	-0.03%
2023/12/19	8	84.92	4	85.03	85.50	4	3,364	0.12%
2023/12/18	1	86.30	2	86.25	86.30	-1	3,353	-0.03%
2023/12/15	3.1	87.12	9	86.40	86.40	-5.9	3,382	-0.18%
2023/12/14	4.1	89.04	4	88.68	87.60	0.1	3,372	0.00%
2023/12/13	1.7	89.02	1	90.00	88.60	0.7	3,350	0.02%
2023/12/12	4	91.20	2.2	90.70	89.40	1.8	3,341	0.05%
2023/12/11	1	92.00	2.2	91.59	92.00	-1.2	3,332	-0.04%
2023/12/08	4.1	91.25	3.1	91.31	91.20	1	3,314	0.03%
2023/12/07	24.1	94.17	18	94.04	91.80	6.1	3,246	0.19%
2023/12/06	7.3	91.89	5	92.72	91.90	2.3	3,119	0.07%
2023/12/05	8	88.09	5	88.84	89.50	3	3,072	0.10%
2023/12/04	21	92.13	15	92.39	90.90	6	3,037	0.20%
2023/12/01	8	91.55	0	0.00	91.50	8	3,027	0.26%
2023/11/30	2	91.60	2.1	91.64	90.80	-0.1	3,022	0.00%
2023/11/29	4.1	91.45	3.2	90.83	90.80	1	2,992	0.03%
2023/11/28	2.2	87.52	20.1	88.63	89.00	-18	2,953	-0.61%
2023/11/27	12.1	88.43	14.2	87.98	87.00	-2	2,925	-0.07%
2023/11/24	12.3	91.41	14.3	92.32	91.00	-2.1	2,875	-0.07%
2023/11/22	7.1	88.86	4	89.22	89.80	3	2,772	0.11%
2023/11/21	21.3	89.44	9	90.41	87.80	12.3	2,740	0.45%
2023/11/20	16.4	88.52	7	89.31	90.00	9.4	2,694	0.35%
2023/11/17	7	86.27	2	87.40	85.10	5	2,639	0.19%
2023/11/16	3	86.80	0	0.00	87.00	3	2,639	0.11%
2023/11/15	2	86.10	1	88.70	86.00	1	2,656	0.04%
2023/11/14	12.1	86.14	0.1	85.70	86.10	12	2,639	0.46%
2023/11/13	2	87.25	4	86.38	86.10	-2	2,632	-0.08%
2023/11/10	2	87.55	4.5	87.34	87.20	-2.5	2,610	-0.10%
2023/11/09	3	90.06	4.4	89.72	88.70	-1.4	2,592	-0.06%
2023/11/08	13	90.48	8	90.92	89.40	5	2,553	0.19%
2023/11/07	13	88.30	17.2	85.47	85.30	-4.2	2,438	-0.17%
2023/11/06	23	92.79	27	93.37	94.00	-4	2,324	-0.17%
2023/11/03	40	91.54	40	91.54	90.90	0	2,272	0.00%
2023/11/02	17	88.68	18.1	88.53	88.30	-1.1	2,226	-0.05%
2023/11/01	6.2	86.05	2	85.05	86.20	4.2	2,176	0.19%
2023/10/31	0	0.00	2	84.45	83.10	-2	2,121	-0.09%
2023/10/30	3.1	85.11	0	0.00	85.00	3.1	2,104	0.15%
2023/10/27	9	84.38	11	82.45	83.30	-2	2,075	-0.10%
2023/10/26	19	85.53	20	85.17	83.90	-1	2,027	-0.05%
2023/10/25	29	86.38	35	86.11	87.00	-6	1,926	-0.31%
2023/10/24	21	81.77	27	80.48	82.90	-6	1,753	-0.34%
2023/10/23	5	73.06	10	77.45	78.90	-5	1,551	-0.32%
2023/10/20	1	69.80	14	70.06	71.80	-13	1,526	-0.85%
2023/10/19	20	72.02	5.2	72.15	72.40	14.8	1,529	0.97%
2023/10/18	3	73.47	0	0.00	72.10	3	1,542	0.19%
2023/10/17	11	76.06	6	76.95	75.00	5	1,544	0.32%
2023/10/16	6	77.70	3	78.07	77.70	3	1,618	0.19%
2023/10/13	2	77.90	2	78.70	78.10	0	1,781	0.00%
2023/10/12	2	76.70	14	78.34	78.80	-12	1,773	-0.68%
2023/10/11	9	75.42	20	75.29	75.00	-11	1,743	-0.63%
2023/10/06	0	0.00	2	71.85	71.70	-2	1,707	-0.12%
2023/10/04	10	73.20	0	0.00	73.20	10	1,753	0.57%
2023/10/03	6	73.25	6	73.80	72.70	0	1,757	0.00%
2023/10/02	3	73.67	6	73.92	74.00	-3	1,760	-0.17%
2023/09/28	6	72.72	1	72.50	72.80	5	1,755	0.28%
2023/09/27	4	71.48	5	71.22	71.30	-1	1,765	-0.06%
2023/09/26	5	72.64	7	73.16	71.50	-2	1,781	-0.11%
2023/09/25	7	73.56	10	73.69	74.50	-3	1,789	-0.17%
2023/09/22	7	71.24	2	71.00	71.40	5	1,778	0.28%
2023/09/21	2	68.05	1	68.00	67.80	1	1,827	0.05%
2023/09/20	3	71.43	10	71.13	69.50	-7	1,866	-0.38%
2023/09/19	5	70.98	11	71.48	71.00	-6	1,865	-0.32%
2023/09/18	0	0.00	2	70.00	69.90	-2	1,856	-0.11%
2023/09/15	0	0.00	6	69.67	69.80	-6	1,867	-0.32%
2023/09/14	5	70.40	5	70.68	70.40	0	1,865	0.00%
2023/09/08	6	69.63	0	0.00	69.30	6	1,864	0.32%
2023/09/07	1	70.10	0	0.00	69.80	1	1,863	0.05%
2023/09/06	5	71.40	9	70.49	69.50	-4	1,862	-0.21%
2023/09/05	5	69.10	0	0.00	69.10	5	1,830	0.27%
2023/08/31	1	64.80	0	0.00	65.70	1	1,822	0.05%
2023/08/28	5	65.46	1	66.00	64.30	4	1,884	0.21%
2023/08/25	3	67.00	0	0.00	66.90	3	1,887	0.16%
2023/08/24	2	68.20	1.1	67.93	68.00	0.9	1,926	0.05%
2023/08/22	7	69.93	1.1	71.40	68.50	6	1,981	0.30%
2023/08/21	1	69.80	1	70.40	70.10	0	1,979	0.00%
2023/08/18	2	68.25	0	0.00	67.70	2	2,000	0.10%
2023/08/17	2	69.00	0	0.00	70.40	2	2,068	0.10%
2023/08/16	2	69.25	0	0.00	69.40	2	2,137	0.09%
2023/08/15	5	68.50	0	0.00	68.40	5	2,133	0.23%
2023/08/14	0	0.00	1	66.50	66.50	-1	2,134	-0.05%
2023/08/11	1	70.00	0	0.00	68.90	1	2,133	0.05%
2023/08/10	0	0.00	1	67.50	67.70	-1	2,124	-0.05%
2023/08/08	18.1	71.94	18	71.07	71.70	0.1	2,096	0.00%
2023/08/07	1	66.80	0	0.00	69.70	1	1,995	0.05%
2023/08/04	0	64.50	3	63.20	63.40	-3	1,954	-0.15%
2023/08/02	0	64.20	0	0.00	63.20	0	1,986	0.00%
2023/08/01	1	66.00	0	0.00	66.00	1	2,003	0.05%
2023/07/31	1	67.70	0.5	69.50	67.50	0.5	1,988	0.03%
2023/07/28	0.2	68.30	1	68.40	68.80	-0.8	1,970	-0.04%
2023/07/27	2	69.13	6	68.50	69.00	-4	1,967	-0.20%
2023/07/24	0	0.00	4	67.43	67.40	-4	1,913	-0.21%
2023/07/21	0	0.00	3	68.40	68.00	-3	1,906	-0.16%
2023/07/20	3.1	69.06	0	0.00	69.00	3.1	1,897	0.16%
2023/07/19	12.2	74.72	4	77.20	71.70	8.2	1,864	0.44%
2023/07/18	5.1	80.63	8	80.14	79.60	-2.9	1,785	-0.16%
2023/07/17	1	75.90	0	0.00	75.90	1	1,638	0.06%
2023/07/14	0	68.90	6	68.70	69.00	-6	1,643	-0.36%
2023/07/13	2	70.00	1	68.50	68.70	1	1,647	0.06%
2023/07/12	1.5	67.51	5	67.26	67.90	-3.5	1,663	-0.21%
2023/07/11	6.5	71.22	5	71.04	70.80	1.5	1,748	0.09%
2023/07/10	1	68.70	0	0.00	68.80	1	1,725	0.06%
2023/07/07	1	69.90	1	69.90	69.20	0	1,734	0.00%
2023/07/06	1	70.80	2	70.80	70.30	-1	1,736	-0.06%
2023/07/03	4	69.80	7	69.66	69.80	-3	1,831	-0.16%
2023/06/30	8	68.24	6	67.87	67.60	2	1,795	0.11%
2023/06/29	15	69.79	8	67.18	70.60	7	1,746	0.40%
2023/06/28	8	66.60	1	66.50	66.40	7	1,679	0.42%
2023/06/27	2	66.50	4	64.65	63.70	-2	1,652	-0.12%
2023/06/26	2	64.10	1	64.00	63.90	1	1,618	0.06%
2023/06/21	1	63.40	0	0.00	62.90	1	1,609	0.06%
2023/06/19	1	61.20	0	0.00	61.60	1	1,588	0.06%
2023/06/13	0	0.00	1	60.20	60.20	-1	1,556	-0.06%
2023/06/07	2	61.20	0	0.00	61.00	2	1,545	0.13%
2023/06/06	1	61.70	1	62.30	62.00	0	1,533	0.00%
2023/06/05	6	61.75	18.8	61.89	62.70	-12.8	1,529	-0.84%
2023/06/02	1	64.00	6	63.25	63.00	-5	1,517	-0.33%
2023/06/01	4	63.75	4	63.80	63.70	0	1,507	0.00%
2023/05/31	1	62.00	2	62.70	62.60	-1	1,469	-0.07%
2023/05/30	11	62.65	21	63.05	61.60	-10	1,445	-0.69%
2023/05/29	5	61.60	3	61.23	61.00	2	1,402	0.14%
2023/05/26	8	61.19	7	61.71	62.00	1	1,373	0.07%
2023/05/25	10	59.39	5	60.08	59.90	5	1,332	0.38%
2023/05/24	4	60.33	3	61.28	60.20	1	1,311	0.07%
2023/05/23	20	62.56	6	60.72	60.30	14	1,265	1.11%
2023/05/22	7	60.09	4	58.75	59.60	3	1,192	0.25%
2023/05/18	1	55.80	0	0.00	55.60	1	1,101	0.09%
2023/05/17	0	0.00	8	55.10	55.30	-8	1,092	-0.73%
2023/05/16	2	54.80	0	0.00	54.50	2	1,082	0.18%
2023/05/11	0	0.00	2.2	52.59	52.80	-2.2	1,054	-0.20%
2023/05/10	0	0.00	1	52.60	53.20	-1	1,044	-0.10%
2023/05/09	3	52.00	1	51.60	51.70	2	1,036	0.19%
2023/05/08	9	54.97	1	55.20	55.20	8	998	0.80%
2023/05/03	0	0.00	1	52.20	52.10	-1	972	-0.10%
2023/05/02	0	0.00	5	53.60	53.60	-5	968	-0.52%
2023/04/28	5	53.00	0	0.00	53.00	5	962	0.52%
2023/04/26	0	0.00	2	52.30	52.90	-2	947	-0.21%
2023/04/20	0	54.30	0	0.00	53.60	0	876	0.00%
2023/04/19	1	55.80	1	55.50	55.10	0	854	0.00%
2023/04/18	0	0.00	2	55.35	54.70	-2	833	-0.24%
2023/04/17	2	55.35	3	55.87	55.80	-1	810	-0.12%
2023/04/14	14	55.46	15	56.31	56.80	-1	779	-0.13%
2023/04/13	1	51.50	1	52.10	52.00	0	666	0.00%
2023/04/12	1	52.20	1	52.50	52.40	0	646	0.00%
2023/04/11	3	51.87	2	51.50	51.60	1	622	0.16%
2023/04/10	6	53.67	9	53.09	52.00	-3	600	-0.50%
2023/04/07	15.2	52.70	15	52.93	53.10	0.2	536	0.04%
2023/04/06	0	48.45	0	0.00	48.75	0	438	0.00%
2023/03/31	0	47.23	0	0.00	47.35	0	433	0.00%
2023/03/30	0	46.70	0	0.00	46.40	0	423	0.00%
2023/03/29	1	44.90	0	0.00	45.30	1	414	0.24%
2023/03/28	0	45.60	3	45.62	44.90	-3	411	-0.73%
2023/03/27	1	47.70	0	0.00	48.05	1	383	0.26%
2023/03/23	0	0.00	1.5	47.03	46.85	-1.5	378	-0.40%
2023/03/21	0	46.50	0	0.00	46.55	0	376	0.00%
2023/03/13	0	44.55	3	44.22	45.25	-3	412	-0.73%
2023/03/08	1	46.90	0	0.00	47.20	1	396	0.25%
2023/03/07	0	0.00	1	46.65	46.65	-1	391	-0.26%
2023/03/06	0	45.70	0	0.00	45.90	0	382	0.00%
2023/03/03	2	45.40	0	0.00	45.35	2	375	0.53%
2023/03/02	0	0.00	1	45.00	44.95	-1	371	-0.27%
2023/02/24	0	0.00	3	44.58	44.50	-3	366	-0.82%
2023/02/20	0	44.70	0	0.00	45.00	0	349	0.00%
2023/02/17	0	0.00	3	43.05	44.30	-3	338	-0.89%
2023/02/15	8	44.00	3	43.87	43.70	5	334	1.50%
2023/02/14	3	44.10	6	44.15	44.00	-3	330	-0.92%
2023/02/10	1	43.30	1	43.70	43.20	0	327	0.00%
2023/02/09	3	43.78	5	43.60	43.60	-2	325	-0.61%
2023/02/08	0	0.00	5	43.17	43.00	-5	321	-1.56%
2023/02/07	2	43.60	3.1	43.62	43.25	-1.1	315	-0.35%
2023/02/06	0	43.60	0.1	43.40	43.60	-0.1	312	-0.03%
2023/02/03	1	42.85	1.1	42.99	42.90	-0.1	307	-0.03%
2023/02/01	6	42.90	5	43.62	43.35	1	297	0.34%
2023/01/31	2	42.10	0	0.00	42.15	2	278	0.72%
2023/01/30	1	41.40	1	41.30	41.35	0	269	0.00%
2023/01/13	0	40.33	0	0.00	40.30	0	264	0.01%
2023/01/12	0	40.85	2	40.70	40.75	-2	263	-0.76%
2023/01/11	0	40.80	0	0.00	40.90	0	264	0.00%
2023/01/10	0	40.90	0	0.00	40.95	0	262	0.01%
2023/01/09	6.1	40.80	0	0.00	40.80	6.1	261	2.33%
2023/01/06	1	42.30	2.1	41.74	41.65	-1.1	251	-0.42%
2023/01/05	1	41.80	0	0.00	41.45	1	242	0.41%
2023/01/04	2.1	41.38	10	41.40	41.65	-7.9	235	-3.36%
2022/12/28	5	40.00	0	0.00	40.00	5	226	2.21%
2022/12/23	5	41.23	0	0.00	40.25	5	225	2.22%
2022/12/19	0	0.00	1	40.20	40.50	-1	219	-0.46%
2022/12/16	1	40.00	0	0.00	39.75	1	217	0.46%
2022/12/09	2	41.20	2	40.50	40.45	0	221	0.00%
2022/12/08	1	40.60	1	40.80	40.75	0	230	0.00%
2022/12/07	4	40.33	5	41.08	40.30	-1	225	-0.44%
2022/12/06	0.5	38.70	1	38.80	38.70	-0.5	201	-0.25%
2022/12/05	0.5	39.60	0	0.00	39.40	0.5	202	0.25%
2022/11/18	1	38.10	0	0.00	38.15	1	222	0.45%
2022/11/17	0	0.00	1	38.65	38.55	-1	222	-0.45%
2022/11/14	0	0.00	5	38.00	38.05	-5	218	-2.29%
2022/11/11	1	38.15	0	0.00	38.10	1	218	0.46%
2022/11/09	0	0.00	1	38.35	38.40	-1	217	-0.46%
2022/11/07	1	37.30	0	0.00	37.80	1	219	0.46%
2022/11/01	5	35.34	0	0.00	35.40	5	230	2.17%
2022/10/31	1	35.10	0	0.00	35.15	1	232	0.43%
2022/10/25	1.1	35.18	2	35.00	34.80	-1	238	-0.40%
2022/10/24	0	0.00	5	35.56	35.25	-5	239	-2.09%
2022/10/20	6	35.09	1	35.70	35.55	5	239	2.08%
2022/10/18	0	36.15	0	0.00	36.50	0	238	0.01%
2022/10/11	0	37.65	0	0.00	37.60	0	240	0.01%
2022/10/07	1	39.30	0	0.00	38.80	1	251	0.40%
2022/10/05	1	39.20	1	39.70	39.30	0	267	0.00%
2022/10/03	0	0.00	2	37.55	37.25	-2	265	-0.75%
2022/09/28	0	37.10	4	36.68	36.50	-4	268	-1.47%
2022/09/27	1	37.70	1	37.05	37.75	0	267	0.00%
2022/09/26	0.1	38.00	8	37.69	37.30	-7.9	266	-2.98%
2022/09/22	2	39.15	0	39.00	39.20	2	268	0.74%
2022/09/21	1	39.35	1	39.30	39.15	0	266	0.00%
2022/09/20	0	0.00	1	39.65	39.60	-1	265	-0.38%
2022/09/19	2	39.30	3	39.40	39.40	-1	268	-0.37%
2022/09/16	1	40.80	12	40.68	40.35	-11	263	-4.18%
2022/09/15	5.3	40.76	11	40.50	40.70	-5.7	261	-2.18%
2022/09/14	1	39.20	0	0.00	39.05	1	248	0.40%
2022/09/12	0	0.00	1	39.55	40.15	-1	235	-0.42%
2022/09/07	0	38.20	0	0.00	38.05	0	235	0.00%
2022/09/06	0	39.40	10	39.34	39.20	-10	230	-4.33%
2022/09/05	1	39.05	1	39.45	39.15	0	225	0.00%
2022/09/01	1.1	38.56	1	38.85	38.85	0.1	226	0.02%
2022/08/30	1	39.25	0	0.00	39.25	1	243	0.41%
2022/08/29	0	38.10	0	0.00	38.10	0	239	0.02%
2022/08/26	0	39.05	0	39.00	38.80	0	240	0.01%
2022/08/25	3	39.00	2	38.70	39.00	1	239	0.42%
2022/08/24	3	38.10	0	0.00	38.10	3	241	1.24%
2022/08/23	1	38.15	0	0.00	38.10	1	244	0.41%
2022/08/22	3	38.00	0	0.00	38.20	3	251	1.19%
2022/08/19	0	0.00	4	38.25	38.15	-4	251	-1.59%
2022/08/18	3	38.35	8	38.10	38.35	-5	251	-1.99%
2022/08/17	0	0.00	10	37.45	37.45	-10	253	-3.94%
2022/08/15	4	38.28	9	38.33	38.30	-5	250	-2.00%
2022/08/12	11	38.34	0	0.00	38.45	11	252	4.36%
2022/08/11	0	0.00	9	38.17	37.95	-9	254	-3.53%
2022/08/10	1	37.90	0	0.00	38.00	1	257	0.39%
2022/08/09	3	37.50	0	0.00	37.50	3	257	1.17%
2022/08/08	0	0.00	1	37.15	37.80	-1	258	-0.39%
2022/08/05	0	36.80	4	36.75	36.85	-4	253	-1.58%
2022/08/04	0	0.00	1	35.65	36.15	-1	253	-0.39%
2022/08/01	0	36.60	0	0.00	36.40	0	258	0.00%
2022/07/28	0	0.00	1	35.40	35.35	-1	261	-0.38%
2022/07/22	1	34.20	0	0.00	34.30	1	263	0.38%
2022/07/21	2	33.95	0	0.00	34.10	2	267	0.75%
2022/07/18	10	34.90	1	35.10	35.00	9	273	3.29%
2022/07/15	0	33.30	0	0.00	33.10	0	270	0.00%
2022/07/13	1	36.15	0	0.00	36.20	1	247	0.40%
2022/07/11	1	37.25	0	0.00	36.90	1	255	0.39%
2022/07/01	1	36.55	1	35.40	35.40	0	287	0.00%
2022/06/30	2	36.65	2	36.83	36.85	0	286	0.00%
2022/06/29	1	37.50	1	37.65	37.65	0	289	0.00%
2022/06/27	1	37.45	1	37.55	37.65	0	304	0.00%
2022/06/21	0	0.00	1	38.35	38.35	-1	337	-0.30%
2022/06/20	1	38.09	0	38.65	37.40	1	347	0.29%
2022/06/17	2	38.45	0	0.00	38.65	2	349	0.57%
2022/06/16	0	0.00	4	38.70	38.55	-4	353	-1.13%
2022/06/13	0	0.00	1	39.70	39.65	-1	370	-0.27%
2022/06/10	2	39.95	0	0.00	40.20	2	377	0.53%
2022/06/08	1	40.90	0	0.00	40.30	1	392	0.25%
2022/05/31	0	0.00	1	39.60	39.80	-1	449	-0.22%
2022/05/25	0	0.00	1	38.00	38.35	-1	549	-0.18%
2022/05/24	1	37.50	1	37.65	37.30	0	581	0.00%
2022/05/20	2	37.85	0	0.00	37.35	2	655	0.31%
2022/05/19	4	37.25	0	0.00	37.35	4	787	0.51%
2022/05/18	0	0.00	1	38.55	38.55	-1	1,206	-0.08%
2022/05/11	0	0.00	2	37.60	37.60	-2	1,376	-0.15%
2022/05/10	6	37.55	6	37.78	38.15	0	1,379	0.00%
2022/05/09	1	38.65	0	0.00	38.05	1	1,383	0.07%
2022/05/06	1	38.70	1	38.90	39.05	0	1,385	0.00%
2022/05/05	1	39.40	0	0.00	39.30	1	1,392	0.07%
2022/05/03	0	0.00	2	38.75	39.05	-2	1,394	-0.14%
2022/04/27	0	0.00	24	38.86	38.75	-24	1,410	-1.70%
2022/04/25	1	39.20	9	39.01	39.00	-8	1,420	-0.56%
2022/04/22	1	40.70	10	40.55	40.55	-9	1,416	-0.64%
2022/04/19	1	40.00	0	0.00	40.30	1	1,445	0.07%
2022/04/18	1	38.75	19	39.16	39.85	-18	1,498	-1.20%
2022/04/15	0	0.00	25	39.27	39.30	-25	1,518	-1.65%
2022/04/13	1	40.30	25	40.30	40.45	-24	1,535	-1.56%
2022/04/12	0	40.40	15	39.77	40.00	-15	1,540	-0.97%
2022/04/11	0	40.95	0	0.00	39.95	0	1,541	0.00%
2022/04/08	0	41.70	0	0.00	41.75	0	1,536	0.00%
2022/04/07	2	42.30	6	41.50	41.15	-4	1,547	-0.26%
2022/04/06	7	42.35	5	42.30	42.35	2	1,582	0.13%
2022/03/31	0	0.00	14	42.93	43.05	-14	1,661	-0.84%
2022/03/30	1	43.60	0	0.00	43.50	1	1,658	0.06%
2022/03/29	1	44.30	0	0.00	43.80	1	1,656	0.06%
2022/03/25	1	43.85	0	0.00	43.40	1	1,634	0.06%
2022/03/24	1	43.50	0	0.00	43.85	1	1,639	0.06%
2022/03/21	1	43.30	0	0.00	42.90	1	1,630	0.06%
2022/03/15	6	41.96	4	41.80	41.80	2	1,617	0.12%
2022/03/10	3	43.35	0	0.00	43.35	3	1,591	0.19%
2022/03/09	15	43.38	0	0.00	42.30	15	1,583	0.95%
2022/03/04	1	44.80	0	0.00	44.10	1	1,533	0.07%
2022/03/03	1	45.30	1	46.15	45.00	0	1,518	0.00%
2022/03/02	10	44.85	0	0.00	44.70	10	1,499	0.67%
2022/03/01	16	45.61	1	45.45	45.70	15	1,483	1.01%
2022/02/25	12	46.48	12.3	46.49	46.30	-0.3	1,464	-0.02%
2022/02/24	1.1	46.17	3	46.10	44.55	-1.9	1,410	-0.13%
2022/02/23	0.1	47.30	1	47.55	47.10	-0.9	1,375	-0.07%
2022/02/22	19	47.16	6	46.85	46.80	13	1,350	0.96%
2022/02/21	132	49.61	12.2	49.96	48.50	119.8	1,300	9.21%	大買/鉅額交易
2022/02/18	93.3	49.20	138.2	47.46	49.10	-44.9	1,170	-3.84%	大賣/
2022/02/17	16	47.28	29.6	48.44	49.05	-13.6	746	-1.82%
2022/02/16	4	43.99	3	44.45	44.60	1	662	0.15%
2022/02/15	1	43.80	3	43.52	43.55	-2	629	-0.32%
2022/02/14	0	42.75	2	42.60	42.90	-2	603	-0.33%
2022/02/11	24	43.19	1	43.80	43.10	23	595	3.86%
2022/02/10	2	41.95	0	0.00	42.00	2	566	0.35%
2022/02/09	0	0.00	1	42.15	42.15	-1	563	-0.18%
2022/02/08	15	41.74	0	0.00	42.15	15	560	2.68%
2022/02/07	20	41.03	0	0.00	41.50	20	552	3.62%
2022/01/26	0	40.00	0	0.00	40.00	0	543	0.00%
2022/01/24	0.1	40.50	0	0.00	40.60	0.1	539	0.01%
2022/01/20	1	41.00	1	41.25	41.25	0	529	0.00%
2022/01/19	0	0.00	2	41.15	41.00	-2	521	-0.38%
2022/01/17	1	40.00	0	0.00	40.00	1	507	0.20%
2022/01/14	0	38.85	1	38.35	39.75	-1	504	-0.19%
2022/01/13	0	39.80	25	39.32	39.35	-25	493	-5.06%
2022/01/12	1	40.50	0	0.00	39.70	1	485	0.21%
2022/01/11	13	42.59	24	41.61	40.30	-11	469	-2.34%
2022/01/10	13	42.58	1	41.75	42.30	12	413	2.90%
2022/01/07	0	42.00	0.2	41.50	41.45	-0.2	385	-0.05%
2022/01/06	1	41.95	17	42.09	41.90	-16	374	-4.27%
2022/01/03	7.1	41.41	2	41.00	41.45	5.1	344	1.48%
2021/12/30	1	41.15	1	41.50	41.35	0	329	0.00%
2021/12/29	29	41.86	45	42.55	42.00	-16	315	-5.07%
2021/12/28	68	41.75	19.1	41.73	41.30	48.9	273	17.88%
2021/12/27	1	39.35	1	39.40	39.40	0	189	0.00%
2021/12/23	0	0.00	1	39.35	39.15	-1	187	-0.53%
2021/12/22	1.1	38.93	0	0.00	38.75	1.1	183	0.60%
2021/12/21	0	0.00	0.3	38.64	38.80	-0.3	181	-0.18%
2021/12/20	1	38.65	2	38.90	38.65	-1	178	-0.56%
2021/12/13	0	38.15	0	38.15	38.35	0	148	-0.02%
2021/12/09	0	0.00	1	38.55	38.15	-1	144	-0.69%
2021/12/03	0	37.25	0	0.00	37.55	0	136	0.01%
2021/12/02	0	0.00	0	37.70	37.25	0	136	-0.03%
2021/11/29	0	36.80	0	0.00	36.55	0	129	0.01%
2021/11/26	0	37.95	0	0.00	37.10	0	127	0.00%
2021/11/25	0	37.85	0	0.00	37.50	0	125	0.00%
2021/11/23	0	37.30	0	0.00	37.25	0	120	0.00%
2021/11/22	2	37.35	0	0.00	37.30	2	118	1.68%
2021/11/09	0	36.20	0	0.00	36.30	0	122	0.01%
2021/11/04	0	35.45	0	0.00	36.00	0	122	0.00%
2021/11/03	0	35.50	0	0.00	35.60	0	122	0.00%
2021/11/01	0	0.00	1	35.60	36.00	-1	121	-0.82%
2021/10/26	0	35.25	1	35.00	35.15	-1	119	-0.84%
2021/10/25	0	0.00	1	34.75	34.95	-1	119	-0.84%
2021/10/21	1	34.40	1	34.70	34.40	0	125	0.00%
2021/10/20	0	0.00	1	34.35	34.35	-1	127	-0.79%
2021/10/19	0	34.20	0	0.00	34.25	0	128	0.00%
2021/10/13	0	0.00	5	33.35	33.30	-5	139	-3.57%
2021/10/05	0	0.00	1	33.15	33.20	-1	155	-0.64%
2021/10/04	0	0.00	1	33.15	33.30	-1	156	-0.64%
2021/09/30	1	33.95	1	34.05	34.20	0	157	0.00%
2021/09/29	2	34.33	0	0.00	34.40	2	155	1.29%
2021/09/27	0	36.55	0	0.00	35.00	0	160	0.01%
2021/09/23	0	35.15	0	0.00	34.90	0	175	0.01%
2021/09/17	1	35.15	0	0.00	35.55	1	244	0.41%
2021/09/14	0	0.00	1	35.65	35.60	-1	276	-0.36%
2021/09/08	1	35.15	1	35.90	34.90	0	307	0.00%
2021/09/07	1	35.30	0	0.00	35.40	1	310	0.32%
2021/09/03	0	0.00	1	36.00	36.00	-1	329	-0.30%
2021/09/02	0.1	35.30	0	0.00	35.65	0.1	331	0.02%
2021/08/25	0	0.00	1	35.25	35.20	-1	347	-0.29%
2021/08/23	0.1	34.70	1	34.60	34.90	-0.9	356	-0.25%
2021/08/20	1	34.00	0	0.00	34.40	1	360	0.28%
2021/08/17	0.1	34.70	0	0.00	34.65	0.1	360	0.03%
2021/08/16	2	34.68	1	35.10	34.60	1	362	0.28%
2021/08/13	1	35.60	0	0.00	35.55	1	360	0.28%
2021/08/12	0.1	36.25	0	0.00	36.00	0.1	360	0.02%
2021/08/11	1.1	36.10	1	36.10	35.90	0.1	366	0.01%
2021/08/09	0	0.00	1	36.30	36.45	-1	390	-0.26%
2021/08/05	0	0.00	1	36.95	36.95	-1	407	-0.25%
2021/07/30	1	36.55	0	0.00	36.45	1	453	0.22%
2021/07/27	2	36.58	0	0.00	36.55	2	486	0.41%
2021/07/26	0.1	36.75	1	37.10	37.10	-0.9	505	-0.18%
2021/07/23	0.1	36.75	0	0.00	36.35	0.1	512	0.02%
2021/07/20	1	36.70	0	0.00	36.65	1	528	0.19%
2021/07/19	1	36.85	1	37.15	36.90	0	533	0.00%
2021/07/16	1.1	36.81	0	0.00	37.00	1.1	558	0.20%
2021/07/15	1.1	36.69	0	0.00	36.65	1.1	562	0.20%
2021/07/13	0.1	37.50	0	0.00	37.00	0.1	571	0.01%
2021/07/12	0	0.00	1	36.90	37.10	-1	571	-0.17%
2021/07/07	0	36.95	0	0.00	37.00	0	622	0.00%
2021/07/06	0.1	37.05	0	0.00	36.85	0.1	630	0.01%
2021/07/01	1.1	37.24	0	0.00	36.55	1.1	658	0.17%
2021/06/29	0.1	37.90	0	0.00	37.20	0.1	676	0.01%
2021/06/28	1	41.00	1	40.90	41.00	0	660	0.00%
2021/06/23	1.1	40.64	1	40.35	40.45	0.1	641	0.01%
2021/06/22	0	0.00	3	40.45	40.60	-3	663	-0.45%
2021/06/21	2	40.10	3	40.12	40.05	-1	680	-0.15%
2021/06/18	0	0.00	2	39.60	39.75	-2	710	-0.28%
2021/06/16	0.1	39.20	0	0.00	39.25	0.1	770	0.01%
2021/06/15	6	39.31	5	37.85	39.45	1	788	0.13%
2021/06/11	1	37.30	1	37.45	37.40	0	813	0.00%
2021/06/01	1	38.10	0	0.00	38.15	1	969	0.10%
2021/05/26	0	0.00	2	37.40	37.80	-2	1,027	-0.19%
2021/05/19	0	0.00	1	36.50	36.50	-1	1,102	-0.09%
2021/05/18	1	35.35	0	0.00	35.85	1	1,102	0.09%
2021/05/13	0	0.00	2	36.20	36.35	-2	1,086	-0.18%
2021/05/12	2	36.80	0	0.00	35.95	2	1,082	0.18%
2021/05/11	0.3	38.50	0	0.00	37.70	0.3	1,066	0.03%
2021/05/10	2	39.05	0	0.00	39.10	2	1,077	0.19%
2021/05/07	0.1	39.35	0	0.00	39.10	0.1	1,088	0.01%
2021/05/05	1	38.75	0	0.00	38.60	1	1,089	0.09%
2021/05/03	5	39.81	0	0.00	39.60	5	1,074	0.47%
2021/04/22	1	41.55	9	41.01	40.65	-8	1,139	-0.70%
2021/04/21	0	0.00	7	41.94	42.00	-7	1,128	-0.62%
2021/04/20	1.2	42.09	1	42.25	42.10	0.2	1,141	0.01%
2021/04/15	2	41.90	0	0.00	41.75	2	1,216	0.16%
2021/04/14	2.1	40.40	3	40.30	41.60	-0.9	1,221	-0.07%
2021/04/13	2.3	43.94	3	43.05	42.15	-0.7	1,211	-0.06%
2021/04/12	1.2	43.42	0	0.00	43.75	1.2	1,190	0.10%
2021/04/09	1.1	43.25	8	43.94	43.40	-6.9	1,187	-0.58%
2021/04/08	5	43.80	2	43.68	43.95	3	1,180	0.25%
2021/04/07	0	0.00	0.1	42.80	42.85	-0.1	1,172	-0.01%
2021/04/06	1	43.05	2	43.05	43.15	-1	1,173	-0.09%
2021/04/01	0.2	42.53	10	42.45	42.40	-9.8	1,170	-0.84%
2021/03/31	0.3	43.90	1	43.35	43.25	-0.7	1,166	-0.06%
2021/03/30	1	43.70	0	0.00	43.70	1	1,164	0.09%
2021/03/29	3	43.25	9	43.39	43.15	-6	1,157	-0.52%
2021/03/26	0	0.00	5	43.97	43.40	-5	1,161	-0.43%
2021/03/24	5	43.42	4	43.15	43.75	1	1,138	0.09%
2021/03/23	2	43.23	10	42.66	42.25	-8	1,119	-0.71%
2021/03/22	6	43.07	1	43.75	43.85	5	1,098	0.46%
2021/03/19	1	43.00	10	42.13	42.85	-9	1,146	-0.78%
2021/03/18	2	41.85	5	42.00	41.80	-3	1,198	-0.25%
2021/03/17	7	41.93	13	41.85	41.45	-6	1,218	-0.49%
2021/03/16	0.1	40.66	7	40.77	40.65	-6.9	1,183	-0.58%
2021/03/15	12	41.35	5	40.94	41.10	7	1,174	0.60%
2021/03/12	42	41.31	53	40.75	40.80	-11	1,168	-0.94%
2021/03/11	19	40.06	12	40.11	39.90	7	1,125	0.62%
2021/03/10	2	38.80	3	38.85	39.10	-1	1,091	-0.09%
2021/03/09	0	0.00	5	38.91	39.00	-5	1,098	-0.46%
2021/03/08	9	39.45	2	39.25	39.25	7	1,093	0.64%
2021/03/05	1	39.10	1	38.80	38.80	0	1,084	0.00%
2021/03/04	2	39.38	2	38.83	38.65	0	1,088	0.00%
2021/03/03	4	39.23	3	38.83	39.35	1	1,088	0.09%
2021/03/02	3	39.43	7	39.06	38.75	-4	1,107	-0.36%
2021/02/26	9	39.38	1	39.20	39.10	8	1,102	0.73%
2021/02/25	3	38.65	0	0.00	38.55	3	1,090	0.28%
2021/02/24	0	39.00	5	38.55	38.10	-5	1,124	-0.44%
2021/02/23	6	38.72	8	39.61	39.05	-2	1,121	-0.18%
2021/02/22	5	37.85	0	0.00	37.80	5	1,088	0.46%
2021/02/19	1	37.60	1	37.40	37.50	0	1,077	0.00%
2021/02/17	0	38.28	2	36.85	37.00	-2	1,069	-0.19%
2021/02/04	0	36.25	0	0.00	36.15	0	1,059	0.00%
2021/02/03	0	0.00	3	36.30	35.95	-3	1,059	-0.28%
2021/02/02	9	36.13	5	36.10	36.10	4	1,055	0.38%
2021/02/01	5	34.50	2	34.80	35.50	3	1,050	0.29%
2021/01/29	11	37.09	5	36.77	36.50	6	1,027	0.58%
2021/01/28	0	0.00	2	36.35	36.30	-2	1,014	-0.20%
2021/01/27	4	36.86	3	36.50	36.55	1	1,017	0.10%
2021/01/25	1	36.50	0	0.00	37.00	1	1,007	0.10%
2021/01/22	0	0.00	2	37.45	37.30	-2	1,002	-0.20%
2021/01/21	5	37.85	5	37.24	37.10	0	1,008	0.00%
2021/01/20	1	38.00	5	37.58	37.10	-4	1,017	-0.39%
2021/01/19	4	39.09	43	38.40	38.65	-39	996	-3.91%
2021/01/18	40	38.31	8	37.71	38.60	32	984	3.25%
2021/01/15	42	39.07	7	38.94	39.15	35	956	3.66%
2021/01/13	3	38.55	3	38.60	38.50	0	901	0.00%
2021/01/12	21	38.49	6	38.85	38.00	15	887	1.69%
2021/01/11	1	37.80	0	0.00	38.15	1	844	0.12%
2021/01/08	7	38.06	8	37.64	37.20	-1	828	-0.12%
2021/01/06	0	0.00	30	36.00	36.20	-30	793	-3.78%
2021/01/04	0	36.63	0	0.00	36.90	0	779	0.00%
2020/12/31	0	0.00	2	36.50	36.40	-2	774	-0.26%
2020/12/30	2	36.60	0	0.00	36.65	2	770	0.26%
2020/12/29	0	37.30	0	0.00	36.65	0	783	0.00%
2020/12/28	0	37.26	1	37.65	37.30	-1	775	-0.13%
2020/12/25	1	37.00	0	0.00	37.30	1	764	0.13%
2020/12/24	0	0.00	6	36.39	36.50	-6	751	-0.80%
2020/12/23	3	35.67	3	35.92	36.10	0	745	0.00%
2020/12/22	9	35.99	2	36.50	35.70	7	745	0.94%
2020/12/21	12	36.14	14	36.50	36.25	-2	743	-0.27%
2020/12/18	1	37.50	1	38.00	36.90	0	730	0.00%
2020/12/17	5	37.21	5	37.48	37.30	0	727	0.00%
2020/12/16	12	38.12	12	38.29	37.60	0	721	0.00%
2020/12/15	12	38.35	8	38.33	37.50	4	711	0.56%
2020/12/14	18	38.63	11	38.94	39.45	7	631	1.11%
2020/12/11	1	36.45	4	37.01	36.45	-3	552	-0.54%
2020/12/08	2	37.10	0	0.00	36.95	2	527	0.38%
2020/12/04	0	0.00	8	36.51	36.30	-8	526	-1.52%
2020/12/02	1	36.35	0	0.00	36.35	1	563	0.18%
2020/12/01	0	0.00	1	36.15	36.30	-1	573	-0.17%
2020/11/30	1	36.40	0	0.00	36.30	1	581	0.17%
2020/11/26	1	36.55	1	36.40	36.40	0	622	0.00%
2020/11/25	3	35.80	0	0.00	35.95	3	650	0.46%
2020/11/24	5	36.03	1	36.00	36.30	4	654	0.61%
2020/11/23	1	35.60	1	35.40	36.45	0	653	0.00%
2020/11/20	2	34.45	0	0.00	35.00	2	620	0.32%
2020/11/17	1	33.55	1	33.75	33.60	0	714	0.00%
2020/11/12	0	33.30	1	33.80	33.70	-1	817	-0.12%
2020/11/11	0	0.00	1	33.90	33.90	-1	860	-0.12%
2020/11/10	1	33.85	4	33.83	33.90	-3	882	-0.34%
2020/11/09	2	34.30	0	0.00	34.10	2	1,004	0.20%
2020/11/06	3	33.98	1	34.00	33.90	2	1,084	0.18%
2020/11/02	1	33.85	1	34.30	33.60	0	1,106	0.00%
2020/10/30	2	34.18	2	34.25	33.90	0	1,121	0.00%
2020/10/29	3	34.00	3	33.93	34.10	0	1,125	0.00%
2020/10/28	3	35.02	4	34.66	34.80	-1	1,118	-0.09%
2020/10/26	1	34.10	0	0.00	34.10	1	1,114	0.09%
2020/10/19	0	34.35	0	0.00	34.55	0	1,153	0.00%
2020/10/08	0	0.00	2	34.30	34.40	-2	1,220	-0.16%
2020/10/06	4	34.24	2	34.60	34.50	2	1,266	0.16%
2020/10/05	0	0.00	1	32.85	33.25	-1	1,312	-0.08%
2020/09/29	1	32.65	0	0.00	32.65	1	1,460	0.07%
2020/09/14	0	0.00	1	34.35	34.70	-1	1,817	-0.06%
2020/09/09	0	0.00	1	34.20	34.60	-1	1,793	-0.06%
2020/09/07	3	35.98	1	35.15	35.15	2	1,784	0.11%
2020/09/04	1	36.00	1	36.35	37.00	0	1,755	0.00%
2020/09/03	0	0.00	4	36.96	37.00	-4	1,745	-0.23%
2020/09/02	0	0.00	4	36.84	36.55	-4	1,735	-0.23%
2020/09/01	4	37.70	3	37.85	37.95	1	1,714	0.06%
2020/08/31	11	38.24	0	0.00	38.35	11	1,693	0.65%
2020/08/27	2	37.40	2	36.15	36.15	0	1,646	0.00%
2020/08/26	3	37.43	10	37.25	36.90	-7	1,651	-0.42%
2020/08/25	3	37.20	11	37.05	36.85	-8	1,658	-0.48%
2020/08/24	12	37.20	2	37.33	37.60	10	1,648	0.61%
2020/08/20	0	0.00	4	34.35	34.30	-4	1,562	-0.26%
2020/08/19	1	36.85	0	0.00	35.85	1	1,533	0.07%
2020/08/18	6	37.34	11	37.30	37.10	-5	1,504	-0.33%
2020/08/17	0	0.00	31	37.25	37.00	-31	1,480	-2.09%
2020/08/14	2	36.05	0	0.00	35.85	2	1,441	0.14%
2020/08/13	36	37.13	31	37.26	36.80	5	1,419	0.35%
2020/08/12	14	34.63	6	35.77	35.90	8	1,299	0.62%
2020/08/11	0	0.00	1	32.90	32.65	-1	1,222	-0.08%
2020/08/06	1	34.00	0	0.00	33.10	1	1,219	0.08%
2020/08/03	3	33.07	0	0.00	32.90	3	1,200	0.25%
2020/07/31	0	0.00	7	32.80	33.15	-7	1,206	-0.58%
2020/07/30	2	32.95	0	0.00	32.65	2	1,227	0.16%
2020/07/29	5	32.19	0	0.00	32.75	5	1,254	0.40%
2020/07/28	2	32.40	2	31.90	31.45	0	1,249	0.00%
2020/07/17	5	32.80	1	32.55	32.75	4	1,232	0.32%
2020/07/16	0	0.00	2	34.05	33.95	-2	1,227	-0.16%
2020/07/13	0	0.00	2	35.00	34.85	-2	1,191	-0.17%
2020/07/10	8	36.41	0	0.00	35.05	8	1,174	0.68%
2020/07/09	27	40.14	7	39.97	38.70	20	1,117	1.79%
2020/07/08	2	43.70	1	43.30	43.70	1	1,043	0.10%
2020/07/07	51	43.17	28	42.77	42.60	23	975	2.36%
2020/07/06	10	41.40	5	41.44	42.10	5	866	0.58%
2020/07/03	19	38.23	15	38.13	38.30	4	776	0.51%
2020/07/02	0	0.00	3	36.60	36.80	-3	737	-0.41%
2020/07/01	0	0.00	4	36.11	36.10	-4	724	-0.55%
2020/06/30	2	35.85	1	35.90	35.75	1	713	0.14%
2020/06/29	8	35.30	3	35.02	35.70	5	697	0.72%
2020/06/24	10	35.45	10	35.28	35.00	0	687	0.00%
2020/06/23	2	34.65	0	0.00	34.90	2	663	0.30%
2020/06/22	2	33.83	0	0.00	33.95	2	655	0.31%
2020/06/19	1	33.65	0	0.00	34.05	1	668	0.15%
2020/06/15	0	0.00	1	33.70	33.65	-1	705	-0.14%
2020/06/10	3	33.75	0	0.00	33.50	3	704	0.43%
2020/06/05	0	0.00	8	34.05	33.95	-8	713	-1.12%
2020/06/04	0	0.00	1	34.15	33.85	-1	715	-0.14%
2020/06/01	0	0.00	2	34.00	34.15	-2	677	-0.30%
2020/05/29	1	33.25	2	32.95	33.05	-1	659	-0.15%
2020/05/26	1	32.90	0	0.00	32.75	1	650	0.15%
2020/05/25	1	32.45	0	0.00	32.70	1	649	0.15%
2020/05/22	5	32.78	1	32.95	32.15	4	646	0.62%
2020/05/21	1	32.50	0	0.00	32.55	1	644	0.16%
2020/05/20	0	0.00	34	32.23	32.15	-34	640	-5.31%
2020/05/19	35	32.00	0.8	31.75	31.95	34.3	636	5.38%
2020/05/15	0	0.00	1	31.50	31.60	-1	635	-0.16%
2020/05/12	1	32.40	1	32.70	32.40	0	626	0.00%
2020/05/11	2	32.60	0	0.00	32.60	2	624	0.32%
2020/05/08	2	32.78	0	0.00	32.50	2	617	0.32%
2020/05/06	1	32.60	1	32.60	32.45	0	599	0.00%
2020/05/05	2	33.08	0	0.00	33.20	2	576	0.35%
2020/04/29	1	30.70	1	30.80	30.80	0	533	0.00%
2020/04/28	1	30.25	1	30.15	30.50	0	529	0.00%
2020/04/17	1	29.60	0	0.00	29.40	1	501	0.20%
2020/04/16	0	0.00	1	29.00	29.50	-1	491	-0.20%
2020/04/13	1	28.10	0	0.00	28.40	1	492	0.20%
2020/03/31	0	27.05	0	0.00	27.05	0	482	0.00%
2020/03/30	1	26.30	1	26.55	27.30	0	478	0.00%
2020/03/26	0	0.00	0.8	26.35	26.35	-0.8	486	-0.15%
2020/02/18	1	29.70	1	29.70	29.85	0	886	0.00%
2020/02/17	2	29.55	0	0.00	29.50	2	881	0.23%
2020/01/07	0	0.00	2	31.10	31.25	-2	853	-0.23%
2019/12/31	0	0.00	1	32.95	32.95	-1	830	-0.12%
2019/12/30	0	0.00	1	32.95	32.95	-1	830	-0.12%
2019/12/27	1	32.65	0	0.00	32.75	1	827	0.12%
2019/12/25	1	33.20	0	0.00	33.00	1	818	0.12%
2019/12/23	1	32.95	2	32.85	32.95	-1	807	-0.12%
2019/12/20	0	0.00	3	34.70	34.15	-3	782	-0.38%
2019/12/19	1	34.80	1	34.90	34.80	0	767	0.00%
2019/12/18	1	34.75	1	34.80	35.30	0	749	0.00%
2019/12/17	1	33.80	0	0.00	34.00	1	701	0.14%
2019/12/16	8	34.01	1	34.30	34.15	7	693	1.01%
2019/12/13	0	0.00	3	33.33	33.05	-3	675	-0.44%
2019/12/12	3	33.60	2	33.78	33.50	1	658	0.15%
2019/12/10	4	35.16	2	34.85	34.70	2	622	0.32%
2019/12/09	1	34.85	2	35.00	34.95	-1	601	-0.17%
2019/12/06	1	35.25	1	34.55	34.50	0	576	0.00%
2019/12/05	3	35.50	1	35.95	35.25	2	540	0.37%
2019/12/04	2	34.65	2	34.53	34.05	0	476	0.00%
2019/12/03	11	33.90	11	34.00	34.85	0	455	0.00%
2019/12/02	29	34.31	40	34.57	34.80	-11	421	-2.61%
2019/11/29	16	32.33	0	0.00	32.75	16	276	5.79%
2019/11/28	0	0.00	7	30.90	30.55	-7	209	-3.34%
2019/11/14	0	0.00	1	29.85	29.90	-1	225	-0.44%
2019/11/06	0	0.00	10	30.25	29.95	-10	250	-3.99%
2019/10/31	10	30.00	0	0.00	29.90	10	261	3.83%
2019/10/17	1	30.50	2	30.30	30.40	-1	252	-0.40%
2019/10/08	0	0.00	1	29.40	29.50	-1	246	-0.41%
2019/10/07	1	29.60	0	0.00	29.65	1	244	0.41%
2019/09/16	2	29.43	0	0.00	29.30	2	284	0.70%
2019/08/19	2	31.33	0	0.00	31.10	2	233	0.86%
2019/08/15	1	29.15	0	0.00	29.50	1	205	0.49%
2019/08/02	0	0.00	3	29.25	28.95	-3	193	-1.55%
2019/08/01	1	29.90	0	0.00	30.00	1	197	0.51%
2019/07/31	2	30.30	0	0.00	30.40	2	196	1.02%
2019/07/09	0	0.00	1	29.80	29.90	-1	317	-0.32%
2019/07/08	1	31.70	0	0.00	31.70	1	320	0.31%
2019/07/01	1	31.35	1	31.30	31.40	0	392	0.00%
2019/06/28	1	31.00	1	31.20	31.00	0	410	0.00%
2019/06/24	1	30.10	3	30.27	30.50	-2	417	-0.48%
2019/06/18	2	29.15	0	0.00	29.20	2	443	0.45%
2019/06/10	2	29.80	0	0.00	29.80	2	464	0.43%
2019/05/16	1	30.00	0	0.00	29.65	1	506	0.20%
2019/05/09	2	30.25	0	0.00	30.25	2	495	0.40%
2019/05/06	2	31.00	0	0.00	30.95	2	482	0.41%
2019/04/23	1	33.15	1	32.70	32.70	0	437	0.00%
2019/04/19	2	31.90	0	0.00	31.90	2	420	0.48%
2019/04/18	1	34.00	1	33.00	32.30	0	404	0.00%
2019/04/17	0	0.00	2.8	33.90	33.90	-2.8	386	-0.71%
2019/04/15	1	33.50	1	33.25	33.50	0	357	0.00%
2019/04/10	0	0.00	4	32.75	32.95	-4	323	-1.24%
2019/04/09	4	32.41	0	0.00	32.20	4	314	1.27%
2019/04/08	2	32.98	1	33.45	32.70	1	300	0.33%
2019/04/03	1	32.00	1	32.25	32.00	0	264	0.00%
2019/04/02	0	30.90	0	0.00	31.10	0	237	0.00%
2019/03/29	0	0.00	2	30.30	30.15	-2	208	-0.96%
2019/03/25	1	29.45	0	0.00	29.50	1	182	0.55%
2019/03/22	2	29.13	2	29.00	29.00	0	170	0.00%
2019/03/13	0	0.00	2	28.05	28.00	-2	149	-1.33%
2019/02/22	0	0.00	3	27.70	27.60	-3	228	-1.31%
2019/01/29	1	26.50	0	0.00	26.60	1	267	0.37%
2019/01/03	0	0.00	1	26.60	26.50	-1	451	-0.22%
2018/12/04	0	0.00	2	30.50	30.35	-2	512	-0.39%
2018/11/27	1	29.75	0	0.00	29.70	1	458	0.22%
2018/11/26	0	0.00	2	28.60	29.15	-2	443	-0.45%
2018/11/23	1	28.05	2	27.93	27.95	-1	433	-0.23%
2018/11/22	1	28.70	0	0.00	28.50	1	429	0.23%
2018/11/19	2	28.60	0	0.00	28.80	2	415	0.48%
2018/11/16	3	28.73	0	0.00	28.60	3	410	0.73%
2018/11/09	0	0.00	3	27.00	26.80	-3	372	-0.81%
2018/11/08	3	26.45	0	0.00	26.65	3	372	0.80%
2018/11/07	1	26.80	1	26.95	26.75	0	373	0.00%
2018/10/31	0	0.00	2	26.80	26.50	-2	366	-0.55%
2018/10/25	0	0.00	1	27.60	27.60	-1	353	-0.28%
2018/10/24	3	27.97	3	28.30	28.10	0	346	0.00%
2018/10/23	0	0.00	2	28.30	28.00	-2	336	-0.59%
2018/10/22	0	0.00	1	27.25	27.65	-1	324	-0.31%
2018/10/19	2	27.48	1	27.65	27.40	1	313	0.32%
2018/10/18	2	28.05	2	27.93	27.70	0	305	0.00%
2018/10/16	10	27.13	6	27.03	27.05	4	269	1.48%
2018/10/15	2	26.50	1	26.60	26.60	1	258	0.39%
2018/10/08	8	26.24	8	26.60	26.40	0	208	0.00%
2018/10/05	8	25.77	8	25.54	25.80	0	184	0.00%
2018/09/03	0	0.00	1	25.60	25.60	-1	149	-0.67%
2018/08/15	0.3	25.00	0	0.00	25.15	0.3	202	0.12%
2018/06/11	1	28.90	0	0.00	28.75	1	223	0.45%
2018/06/04	0	0.00	2	29.50	29.50	-2	224	-0.89%
2018/05/31	1	29.20	0	0.00	28.95	1	207	0.48%
2018/04/27	0	0.00	0.3	28.20	28.45	-0.3	223	-0.11%
2018/04/26	0	0.00	5	28.00	28.00	-5	225	-2.22%
2018/04/24	0	0.00	1	28.00	28.45	-1	226	-0.44%
2018/04/18	0	27.80	0	0.00	27.95	0	230	0.00%
2018/04/12	0	0.00	1	28.70	28.60	-1	241	-0.41%
2018/04/11	0	28.70	0	0.00	28.70	0	246	0.00%
2018/03/30	0	0.00	1	29.40	29.40	-1	270	-0.37%
2018/03/29	0	0.00	1	29.20	29.30	-1	270	-0.37%
2018/03/26	3	29.92	0	0.00	29.55	3	272	1.10%
2018/03/23	1	29.35	1	29.25	29.35	0	264	0.00%
2018/03/13	0	0.00	2	29.20	29.30	-2	251	-0.80%
2018/02/09	2	26.90	0	0.00	27.00	2	282	0.71%
2018/02/06	0	0.00	0.8	26.55	26.55	-0.8	284	-0.26%
2018/01/22	0	0.00	1	31.40	31.35	-1	268	-0.37%
2018/01/18	0	0.00	1	32.00	31.75	-1	272	-0.37%
2018/01/04	0	0.00	2	33.00	33.40	-2	317	-0.63%