佳必琪 (6197)-台新-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)

可現股當沖

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

立即追蹤
本地時間:14:30

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

佳必琪 (6197)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/16	62.5	144.28	19	146.47	142.50	43.5	5,798	0.75%
2024/05/15	13	152.92	15	153.40	150.50	-2	5,801	-0.03%
2024/05/14	10.1	150.27	16	151.22	153.00	-5.9	5,791	-0.10%
2024/05/13	13	147.77	14.1	147.44	149.00	-1.1	5,713	-0.02%
2024/05/10	35	147.90	76	147.64	147.00	-41	5,677	-0.72%
2024/05/09	40	151.91	44.3	153.08	151.00	-4.3	5,611	-0.08%
2024/05/08	40.2	148.56	21.2	146.94	149.50	19	5,411	0.35%
2024/05/07	42	142.94	37	141.61	143.50	5	5,347	0.09%
2024/05/06	36.3	144.95	36	144.86	144.50	0.3	5,290	0.00%
2024/05/03	25	139.96	10	142.45	139.50	15	5,227	0.29%
2024/05/02	13	140.50	6	141.50	141.50	7	5,185	0.13%
2024/04/30	24	144.21	27	143.61	144.50	-3	5,132	-0.06%
2024/04/29	38	148.04	34.1	148.50	145.50	3.9	5,080	0.08%
2024/04/26	64	146.15	61	145.01	142.00	3	4,960	0.06%
2024/04/25	92.6	140.11	117	142.44	142.00	-24.4	4,818	-0.51%	大賣/
2024/04/24	2	138.50	9.1	141.07	146.00	-7.1	4,596	-0.16%
2024/04/23	66	136.60	27	136.22	133.00	39	4,559	0.86%
2024/04/22	27	136.09	25	135.08	134.50	2	4,493	0.04%
2024/04/19	33.2	139.73	56	138.63	136.00	-22.8	4,389	-0.52%
2024/04/18	6	155.83	66	151.05	151.00	-60	4,203	-1.43%
2024/04/17	17	156.71	10	151.50	151.00	7	4,190	0.17%
2024/04/16	10.2	150.50	11	151.64	150.50	-0.8	4,164	-0.02%
2024/04/15	13	169.61	4	165.88	167.00	9	4,132	0.22%
2024/04/12	31	172.26	3.2	174.91	175.00	27.8	4,112	0.68%
2024/04/11	6	170.08	5	170.00	169.00	1	4,076	0.02%
2024/04/10	8	173.06	3	168.17	174.50	5	4,060	0.12%
2024/04/09	5	167.20	7	164.21	167.50	-2	4,032	-0.05%
2024/04/08	5	164.00	23	165.97	163.00	-18	4,002	-0.45%
2024/04/03	25	158.90	16.2	165.69	171.00	8.8	3,953	0.22%
2024/04/02	225.3	155.63	205.1	156.23	155.50	20.3	3,898	0.52%	大買/大賣/
2024/04/01	23.2	151.44	32	151.48	152.50	-8.8	3,530	-0.25%
2024/03/29	3	139.00	2	139.00	139.00	1	3,283	0.03%
2024/03/28	0	0.00	5	126.50	126.50	-5	3,236	-0.15%
2024/03/27	34	114.75	20	114.48	115.00	14	3,203	0.44%
2024/03/26	39	113.65	32	112.77	111.50	7	3,075	0.23%
2024/03/25	6	108.75	17	109.76	113.50	-11	2,871	-0.38%
2024/03/22	35	105.73	27	104.17	103.50	8	2,755	0.29%
2024/03/21	9	99.06	17.4	99.04	100.50	-8.4	2,667	-0.32%
2024/03/20	37	105.09	9	103.17	102.50	28	2,577	1.09%
2024/03/19	7	105.00	0	0.00	103.00	7	2,564	0.27%
2024/03/18	2	103.50	7	104.00	103.50	-5	2,560	-0.20%
2024/03/15	18	105.94	11	105.45	103.00	7	2,566	0.27%
2024/03/14	8.2	105.98	10	106.30	105.50	-1.8	2,548	-0.07%
2024/03/13	40	107.57	64	108.01	108.50	-24	2,570	-0.93%
2024/03/12	40.2	105.32	12	107.96	108.00	28.2	2,605	1.08%
2024/03/11	24	107.27	26	107.21	105.50	-2	2,590	-0.08%
2024/03/08	93.1	113.47	51	110.65	102.50	42.1	2,517	1.67%
2024/03/07	118	113.95	112.1	114.37	113.00	5.9	2,213	0.27%	大買/大賣/
2024/03/06	87.1	110.44	69.2	111.55	116.00	18	1,972	0.91%
2024/03/05	13	99.59	38	101.55	105.50	-25	1,649	-1.52%
2024/03/04	2	96.50	6	96.12	96.00	-4	1,599	-0.25%
2024/03/01	11	94.11	9	93.78	93.60	2	1,584	0.13%
2024/02/29	22	93.75	35.1	94.33	95.30	-13.1	1,603	-0.82%
2024/02/27	28	91.29	6	91.68	90.70	22	1,602	1.37%
2024/02/26	4	90.68	5	90.24	89.90	-1	1,615	-0.06%
2024/02/23	15	91.39	4	91.45	90.60	11	1,641	0.67%
2024/02/22	4	90.95	22	90.25	89.70	-18	1,670	-1.08%
2024/02/21	6.3	89.89	2	89.85	89.60	4.3	1,701	0.25%
2024/02/20	28	92.56	16.2	91.14	91.20	11.8	1,707	0.69%
2024/02/19	9	92.78	3	93.03	92.50	6	1,694	0.35%
2024/02/16	15	92.10	8	92.31	92.80	7	1,697	0.41%
2024/02/15	5	87.32	24.2	87.36	87.50	-19.2	1,609	-1.19%
2024/02/05	8	79.60	0	0.00	79.60	8	1,585	0.50%
2024/02/01	0	0.00	1	80.00	79.10	-1	1,657	-0.06%
2024/01/30	0.1	80.90	0	0.00	79.80	0.1	1,921	0.00%
2024/01/29	4	80.00	0	0.00	80.80	4	2,001	0.20%
2024/01/25	8	80.46	8	80.43	79.50	0	2,260	0.00%
2024/01/24	1	80.80	0	0.00	80.10	1	2,319	0.04%
2024/01/23	2	80.85	0	0.00	80.30	2	2,364	0.08%
2024/01/22	2.2	80.59	0	0.00	80.60	2.2	2,406	0.09%
2024/01/18	0.1	77.40	0.1	78.30	78.20	0	2,577	0.00%
2024/01/16	14	79.84	3	79.80	79.80	11	2,985	0.37%
2024/01/15	5	80.88	2	80.50	81.00	3	3,033	0.10%
2024/01/12	0.2	80.00	0	0.00	80.00	0.2	3,045	0.01%
2024/01/11	0	0.00	1	80.30	80.40	-1	3,058	-0.03%
2024/01/10	2	81.10	0	0.00	79.90	2	3,085	0.06%
2024/01/09	1	80.50	0	0.00	80.20	1	3,107	0.03%
2024/01/08	0	0.00	0.3	81.30	81.10	-0.3	3,111	-0.01%
2024/01/05	0	0.00	0	81.00	80.60	0	3,136	0.00%
2024/01/04	0	0.00	1	81.50	81.30	-1	3,182	-0.03%
2024/01/03	0	0.00	3	82.80	82.40	-3	3,225	-0.09%
2024/01/02	3	83.20	3	82.80	83.40	0	3,220	0.00%
2023/12/28	1	85.50	1	84.30	83.60	0	3,221	0.00%
2023/12/26	5	84.14	0	0.00	83.90	5	3,248	0.15%
2023/12/25	0	0.00	1	84.00	83.20	-1	3,258	-0.03%
2023/12/22	1	83.70	0	0.00	83.50	1	3,268	0.03%
2023/12/21	0.1	84.40	0	0.00	84.00	0.1	3,298	0.00%
2023/12/19	3.1	84.58	11	84.41	85.50	-8	3,364	-0.24%
2023/12/18	1	86.30	1	87.60	86.30	0	3,353	0.00%
2023/12/15	0	86.70	5	86.80	86.40	-5	3,382	-0.15%
2023/12/14	11.1	89.27	13.3	89.18	87.60	-2.2	3,372	-0.07%
2023/12/13	2	89.60	9.1	88.48	88.60	-7.1	3,350	-0.21%
2023/12/12	2	90.65	1	92.50	89.40	1	3,341	0.03%
2023/12/11	2.1	91.57	3	92.40	92.00	-0.9	3,332	-0.03%
2023/12/08	22	92.97	20	92.40	91.20	2	3,314	0.06%
2023/12/07	30	93.78	32	93.51	91.80	-2	3,246	-0.06%
2023/12/06	18.2	91.98	13	92.42	91.90	5.2	3,119	0.17%
2023/12/05	15	88.21	15.2	88.02	89.50	-0.2	3,072	-0.01%
2023/12/04	15.1	91.62	22	92.73	90.90	-6.9	3,037	-0.23%
2023/12/01	6	91.00	6	91.63	91.50	0	3,027	0.00%
2023/11/30	14.1	91.25	4	91.60	90.80	10.1	3,022	0.33%
2023/11/29	5	90.38	23	90.73	90.80	-18	2,992	-0.60%
2023/11/28	10	88.15	5	87.58	89.00	5	2,953	0.17%
2023/11/27	7	88.70	27	88.54	87.00	-20	2,925	-0.68%
2023/11/24	17	90.79	20	91.91	91.00	-3	2,875	-0.10%
2023/11/22	7	88.09	8	88.28	89.80	-1	2,772	-0.04%
2023/11/21	23	89.53	10	89.11	87.80	13	2,740	0.47%
2023/11/20	10.1	88.60	10	88.54	90.00	0.1	2,694	0.00%
2023/11/17	6.1	85.99	0	0.00	85.10	6.1	2,639	0.23%
2023/11/16	3	86.40	0	0.00	87.00	3	2,639	0.11%
2023/11/15	5	87.34	6	86.95	86.00	-1	2,656	-0.04%
2023/11/14	1	86.90	4	85.73	86.10	-3	2,639	-0.11%
2023/11/13	8	88.14	4	86.95	86.10	4	2,632	0.15%
2023/11/10	4	87.63	3	87.93	87.20	1	2,610	0.04%
2023/11/09	15.1	89.91	12	89.28	88.70	3.1	2,592	0.12%
2023/11/08	30	89.29	54	89.76	89.40	-24	2,553	-0.94%
2023/11/07	48.2	87.38	23	86.43	85.30	25.2	2,438	1.03%
2023/11/06	26	92.62	23	93.33	94.00	3	2,324	0.13%
2023/11/03	39	90.44	50	90.95	90.90	-11	2,272	-0.48%
2023/11/02	27	88.30	30	88.12	88.30	-3	2,226	-0.13%
2023/11/01	20	85.20	12.1	85.23	86.20	7.9	2,176	0.36%
2023/10/31	18.1	84.94	22	84.06	83.10	-3.9	2,121	-0.18%
2023/10/30	12	84.49	15	84.79	85.00	-3	2,104	-0.14%
2023/10/27	32	83.43	16	83.23	83.30	16	2,075	0.77%
2023/10/26	18	85.43	16	85.48	83.90	2	2,027	0.10%
2023/10/25	31	87.12	41	86.69	87.00	-10	1,926	-0.52%
2023/10/24	68	80.66	70	80.07	82.90	-2	1,753	-0.11%
2023/10/23	3	74.23	7	77.54	78.90	-4	1,551	-0.26%
2023/10/20	0	0.00	4	71.30	71.80	-4	1,526	-0.26%
2023/10/19	0	0.00	2	70.80	72.40	-2	1,529	-0.13%
2023/10/18	6.1	71.98	12	73.81	72.10	-5.9	1,542	-0.38%
2023/10/17	15.1	77.06	4	75.45	75.00	11.1	1,544	0.72%
2023/10/16	7	77.43	7	77.60	77.70	0	1,618	0.00%
2023/10/13	9.1	78.17	8	78.76	78.10	1.1	1,781	0.06%
2023/10/12	14	76.44	3	77.07	78.80	11	1,773	0.62%
2023/10/11	7	75.23	16	74.85	75.00	-9	1,743	-0.52%
2023/10/06	9	72.22	5	71.98	71.70	4	1,707	0.23%
2023/10/05	3	72.77	0	0.00	72.10	3	1,725	0.17%
2023/10/04	0	0.00	3	73.00	73.20	-3	1,753	-0.17%
2023/10/03	1	73.70	1	73.40	72.70	0	1,757	0.00%
2023/10/02	9	73.97	10	74.04	74.00	-1	1,760	-0.06%
2023/09/28	7	72.59	7	73.01	72.80	0	1,755	0.00%
2023/09/27	5.1	71.36	1	70.80	71.30	4.1	1,765	0.23%
2023/09/26	3.1	72.55	1	74.10	71.50	2.1	1,781	0.12%
2023/09/25	19	73.53	19	73.79	74.50	0	1,789	0.00%
2023/09/22	8	68.68	8	68.99	71.40	0	1,778	0.00%
2023/09/21	10.1	67.11	11	68.17	67.80	-0.9	1,827	-0.05%
2023/09/20	12	71.40	22	71.03	69.50	-10	1,866	-0.54%
2023/09/19	19.1	70.19	17	70.61	71.00	2.1	1,865	0.11%
2023/09/18	0.2	69.50	2	70.40	69.90	-1.8	1,856	-0.10%
2023/09/15	0.2	69.55	0	0.00	69.80	0.2	1,867	0.01%
2023/09/14	18	69.89	3	69.90	70.40	15	1,865	0.80%
2023/09/13	0	0.00	2	68.40	68.00	-2	1,848	-0.11%
2023/09/12	2	67.90	1	68.20	67.70	1	1,853	0.05%
2023/09/11	1	67.70	2	68.45	67.50	-1	1,860	-0.05%
2023/09/08	7	69.83	1	69.30	69.30	6	1,864	0.32%
2023/09/06	4	70.58	4	69.78	69.50	0	1,862	0.00%
2023/09/05	2	69.20	10.2	68.01	69.10	-8.2	1,830	-0.45%
2023/09/04	0.2	65.11	0	0.00	66.60	0.2	1,822	0.01%
2023/09/01	1	64.30	5	65.06	64.20	-4	1,827	-0.22%
2023/08/31	1	65.20	0	0.00	65.70	1	1,822	0.05%
2023/08/30	2	65.70	5	66.20	65.70	-3	1,837	-0.16%
2023/08/29	2	64.80	1	65.10	65.20	1	1,848	0.05%
2023/08/28	2	65.80	9	64.80	64.30	-7	1,884	-0.37%
2023/08/25	2	67.05	3	66.73	66.90	-1	1,887	-0.05%
2023/08/24	10	69.61	2	67.90	68.00	8	1,926	0.42%
2023/08/23	7	68.96	0	0.00	69.00	7	1,942	0.36%
2023/08/22	13	70.82	11	70.47	68.50	2	1,981	0.10%
2023/08/21	0	0.00	8	70.88	70.10	-8	1,979	-0.40%
2023/08/18	11	69.28	0	0.00	67.70	11	2,000	0.55%
2023/08/17	6	69.30	5	69.80	70.40	1	2,068	0.05%
2023/08/16	4	69.40	4	69.10	69.40	0	2,137	0.00%
2023/08/15	0	0.00	1	68.50	68.40	-1	2,133	-0.05%
2023/08/14	1	67.70	11	68.59	66.50	-10	2,134	-0.47%
2023/08/11	16	69.07	18	68.44	68.90	-2	2,133	-0.09%
2023/08/10	1	67.80	0	0.00	67.70	1	2,124	0.05%
2023/08/09	1	69.80	2	70.40	70.00	-1	2,107	-0.05%
2023/08/08	16	71.79	5	72.98	71.70	11	2,096	0.52%
2023/08/07	4	67.00	5	68.34	69.70	-1	1,995	-0.05%
2023/08/04	1	63.50	0	0.00	63.40	1	1,954	0.05%
2023/08/02	2	63.20	2	62.90	63.20	0	1,986	0.00%
2023/08/01	1	66.00	2	66.50	66.00	-1	2,003	-0.05%
2023/07/31	0	0.00	2	68.80	67.50	-2	1,988	-0.10%
2023/07/28	1	68.50	3	69.40	68.80	-2	1,970	-0.10%
2023/07/27	6	69.55	7	69.07	69.00	-1	1,967	-0.05%
2023/07/26	1	69.70	1	69.30	67.40	0	1,944	0.00%
2023/07/25	7	70.16	10	69.18	68.60	-3	1,938	-0.15%
2023/07/24	3	67.17	10	67.18	67.40	-7	1,913	-0.37%
2023/07/21	2	68.70	5	67.84	68.00	-3	1,906	-0.16%
2023/07/20	5	70.78	2	69.75	69.00	3	1,897	0.16%
2023/07/19	14	74.22	3	78.13	71.70	11	1,864	0.59%
2023/07/18	14	79.58	9	81.81	79.60	5	1,785	0.28%
2023/07/17	0	0.00	9	75.90	75.90	-9	1,638	-0.55%
2023/07/14	2	68.60	2	68.85	69.00	0	1,643	0.00%
2023/07/13	9	69.53	4	69.55	68.70	5	1,647	0.30%
2023/07/12	8	67.93	11	68.32	67.90	-3	1,663	-0.18%
2023/07/11	11	71.32	7	70.79	70.80	4	1,748	0.23%
2023/07/07	1	69.00	21	69.55	69.20	-20	1,734	-1.15%
2023/07/06	0	0.00	1	71.80	70.30	-1	1,736	-0.06%
2023/07/05	4	72.00	5	71.50	71.30	-1	1,777	-0.06%
2023/07/04	13	70.43	14	70.90	71.10	-1	1,848	-0.05%
2023/07/03	6	69.92	1	70.20	69.80	5	1,831	0.27%
2023/06/30	13	67.90	0	0.00	67.60	13	1,795	0.72%
2023/06/29	32	68.01	12	69.23	70.60	20	1,746	1.15%
2023/06/28	2.2	66.59	11	66.04	66.40	-8.8	1,679	-0.52%
2023/06/27	12	63.93	3	64.17	63.70	9	1,652	0.54%
2023/06/16	0	0.00	3	61.60	62.00	-3	1,583	-0.19%
2023/06/15	0	0.00	1	61.40	61.90	-1	1,572	-0.06%
2023/06/14	2	61.65	2	62.00	61.70	0	1,564	0.00%
2023/06/13	0	0.00	3	59.60	60.20	-3	1,556	-0.19%
2023/06/12	1	60.10	5	60.18	59.80	-4	1,554	-0.26%
2023/06/09	0	0.00	1	61.00	60.90	-1	1,545	-0.06%
2023/06/07	0	0.00	5	61.68	61.00	-5	1,545	-0.32%
2023/06/06	7	61.91	15	61.67	62.00	-8	1,533	-0.52%
2023/06/02	0	0.00	5	64.42	63.00	-5	1,517	-0.33%
2023/06/01	1	63.00	1	63.90	63.70	0	1,507	0.00%
2023/05/31	26	62.80	0	0.00	62.60	26	1,469	1.77%
2023/05/30	3	63.50	3	63.17	61.60	0	1,445	0.00%
2023/05/29	1	61.50	5	61.70	61.00	-4	1,402	-0.29%
2023/05/26	2	61.80	12	61.18	62.00	-10	1,373	-0.73%
2023/05/25	12	59.73	0	0.00	59.90	12	1,332	0.90%
2023/05/24	1	61.30	1	61.90	60.20	0	1,311	0.00%
2023/05/23	6	61.33	5	61.58	60.30	1	1,265	0.08%
2023/05/22	13	60.31	20	59.65	59.60	-7	1,192	-0.59%
2023/05/19	1	55.50	0.2	56.10	55.80	0.9	1,112	0.08%
2023/05/18	2	55.40	0	0.00	55.60	2	1,101	0.18%
2023/05/17	1	54.70	0	55.00	55.30	1	1,092	0.09%
2023/05/16	0	0.00	1.3	55.13	54.50	-1.3	1,082	-0.12%
2023/05/15	1	54.00	0	0.00	54.30	1	1,072	0.09%
2023/05/12	0	0.00	2	54.50	54.70	-2	1,070	-0.19%
2023/05/10	5	52.60	10	52.65	53.20	-5	1,044	-0.48%
2023/05/09	3.3	51.79	6	51.72	51.70	-2.7	1,036	-0.26%
2023/05/08	6	55.22	13	54.91	55.20	-7	998	-0.70%
2023/05/04	5	52.44	0	0.00	52.60	5	957	0.52%
2023/05/03	5	52.10	0	0.00	52.10	5	972	0.51%
2023/05/02	0	0.00	0	54.00	53.60	0	968	0.00%
2023/04/28	0	0.00	3	52.17	53.00	-3	962	-0.31%
2023/04/26	1	52.50	6	52.97	52.90	-5	947	-0.53%
2023/04/25	3	52.77	0	0.00	51.70	3	935	0.32%
2023/04/24	7	53.66	1	53.40	54.20	6	912	0.66%
2023/04/21	0	0.00	2	53.50	53.30	-2	904	-0.22%
2023/04/20	2	53.80	3	55.10	53.60	-1	876	-0.11%
2023/04/19	2	55.35	4	55.53	55.10	-2	854	-0.23%
2023/04/18	6.1	54.88	0	0.00	54.70	6.1	833	0.73%
2023/04/17	0.1	55.60	0	0.00	55.80	0.1	810	0.01%
2023/04/14	16	55.93	30	56.12	56.80	-14	779	-1.79%
2023/04/13	8	51.38	7	51.57	52.00	1	666	0.15%
2023/04/12	13	52.15	3	52.40	52.40	10	646	1.55%
2023/04/11	7	51.83	3	51.53	51.60	4	622	0.64%
2023/04/10	12	53.54	10	53.29	52.00	2	600	0.33%
2023/04/07	8	53.21	9	52.69	53.10	-1	536	-0.19%
2023/03/31	1	47.55	0	0.00	47.35	1	433	0.23%
2023/03/30	0	0.00	2	46.35	46.40	-2	423	-0.47%
2023/03/29	0	0.00	0	45.30	45.30	0	414	0.00%
2023/03/28	3	45.65	20	45.60	44.90	-17	411	-4.14%
2023/03/27	0	0.00	1	47.20	48.05	-1	383	-0.26%
2023/03/24	0	0.00	6	46.97	47.20	-6	379	-1.58%
2023/03/22	5	47.00	3	46.93	46.75	2	377	0.53%
2023/03/21	2	46.50	0	0.00	46.55	2	376	0.53%
2023/03/20	1	46.00	0	0.00	46.20	1	378	0.26%
2023/03/17	2	46.15	0	0.00	46.40	2	382	0.52%
2023/03/16	0	0.00	1	45.50	45.35	-1	386	-0.26%
2023/03/15	0	0.00	3	46.45	46.85	-3	417	-0.72%
2023/03/14	3	45.85	0	0.00	46.00	3	413	0.73%
2023/03/13	1	44.00	1	44.90	45.25	0	412	0.00%
2023/03/10	4	45.84	9	46.21	45.30	-5	404	-1.24%
2023/03/09	0	0.00	1	47.35	47.00	-1	398	-0.25%
2023/03/06	2	45.50	8	45.74	45.90	-6	382	-1.57%
2023/03/03	0	0.00	1	45.35	45.35	-1	375	-0.27%
2023/03/02	1	45.15	2	45.20	44.95	-1	371	-0.27%
2023/03/01	4	45.14	6	45.33	45.15	-2	371	-0.54%
2023/02/24	2	44.60	1	44.50	44.50	1	366	0.27%
2023/02/23	6	45.03	0	0.00	45.05	6	361	1.66%
2023/02/22	2	45.25	3	45.12	45.00	-1	356	-0.28%
2023/02/21	5	44.85	3	45.25	45.25	2	353	0.57%
2023/02/20	1	44.95	1	45.00	45.00	0	349	0.00%
2023/02/17	0	0.00	2	44.30	44.30	-2	338	-0.59%
2023/02/15	0	0.00	1	43.70	43.70	-1	334	-0.30%
2023/02/14	1	43.60	1	44.00	44.00	0	330	0.00%
2023/02/13	2	43.00	0	0.00	43.30	2	326	0.61%
2023/02/08	0	0.00	1	43.20	43.00	-1	321	-0.31%
2023/02/07	1	43.35	0	0.00	43.25	1	315	0.32%
2023/02/06	0	0.00	1	43.60	43.60	-1	312	-0.32%
2023/02/03	0	0.00	1	43.00	42.90	-1	307	-0.33%
2023/02/02	0	0.00	10	43.40	43.25	-10	303	-3.29%
2023/02/01	5	43.23	6	43.50	43.35	-1	297	-0.34%
2023/01/31	0	0.00	6	41.86	42.15	-6	278	-2.16%
2023/01/30	2	41.28	3	41.20	41.35	-1	269	-0.37%
2023/01/16	3	40.00	0	0.00	40.50	3	266	1.13%
2023/01/13	2	40.05	5	40.35	40.30	-3	264	-1.14%
2023/01/12	0	0.00	1	40.80	40.75	-1	263	-0.38%
2023/01/09	3	40.85	1	40.90	40.80	2	261	0.77%
2023/01/06	8	41.93	5	41.99	41.65	3	251	1.19%
2023/01/04	1	41.65	11	40.87	41.65	-10	235	-4.25%
2023/01/03	0	0.00	1	40.00	40.35	-1	224	-0.45%
2022/12/30	1	40.15	0	0.00	40.00	1	225	0.44%
2022/12/29	4	39.90	0	0.00	39.70	4	225	1.78%
2022/12/27	0	0.00	1	40.30	40.00	-1	228	-0.44%
2022/12/26	0	0.00	1	40.00	40.00	-1	227	-0.44%
2022/12/23	10	40.88	1	41.00	40.25	9	225	3.99%
2022/12/22	0	0.00	2	40.00	40.20	-2	212	-0.94%
2022/12/16	1	39.90	1	40.10	39.75	0	217	0.00%
2022/12/15	2	40.75	0	0.00	40.40	2	216	0.92%
2022/12/08	1	40.15	1	40.80	40.75	0	230	0.00%
2022/12/07	3	40.98	6	41.08	40.30	-3	225	-1.33%
2022/12/06	2	38.65	0	0.00	38.70	2	201	0.99%
2022/12/05	0	0.00	1	39.40	39.40	-1	202	-0.49%
2022/12/01	0	0.00	8.1	39.45	39.40	-8.1	203	-3.99%
2022/11/25	0	0.00	1	38.65	38.60	-1	210	-0.47%
2022/11/24	1	38.60	0	0.00	38.80	1	212	0.47%
2022/11/23	1	38.50	0	0.00	38.60	1	216	0.46%
2022/11/08	1	37.90	0	0.00	37.95	1	217	0.46%
2022/11/07	1	37.95	0	0.00	37.80	1	219	0.46%
2022/10/26	0	0.00	2	34.38	34.80	-2	237	-0.84%
2022/10/25	1	34.45	1	34.60	34.80	0	238	0.00%
2022/10/13	0	0.00	1	35.60	35.65	-1	239	-0.42%
2022/10/11	2	37.90	0	0.00	37.60	2	240	0.83%
2022/10/06	0	0.00	1	39.20	39.40	-1	265	-0.38%
2022/09/28	2	36.73	2	37.00	36.50	0	268	0.00%
2022/09/26	1	37.65	1	37.50	37.30	0	266	0.00%
2022/09/20	0	0.00	1	39.65	39.60	-1	265	-0.38%
2022/09/19	2	39.25	0	0.00	39.40	2	268	0.75%
2022/09/16	1	40.75	0	0.00	40.35	1	263	0.38%
2022/09/15	0	0.00	8	40.58	40.70	-8	261	-3.06%
2022/09/14	0	0.00	16	38.95	39.05	-16	248	-6.45%
2022/09/13	6	40.24	13	40.00	39.55	-7	246	-2.84%
2022/09/12	2	38.90	1	38.90	40.15	1	235	0.42%
2022/09/08	1.1	38.54	0	0.00	38.75	1.1	232	0.49%
2022/09/06	0	0.00	8	40.20	39.20	-8	230	-3.46%
2022/09/05	2	39.25	0	0.00	39.15	2	225	0.89%
2022/09/02	1	39.15	0	0.00	39.00	1	226	0.44%
2022/09/01	0	0.00	6	38.65	38.85	-6	226	-2.65%
2022/08/30	3	38.83	0	0.00	39.25	3	243	1.23%
2022/08/29	0	0.00	2	38.00	38.10	-2	239	-0.83%
2022/08/26	1	39.60	1	39.15	38.80	0	240	0.00%
2022/08/25	11	38.70	1	38.60	39.00	10	239	4.18%
2022/08/22	1	38.20	0	0.00	38.20	1	251	0.40%
2022/08/17	0	0.00	5	37.70	37.45	-5	253	-1.97%
2022/08/15	0	0.00	1	38.20	38.30	-1	250	-0.40%
2022/08/12	17	38.03	0	0.00	38.45	17	252	6.74%
2022/08/08	0	0.00	6	37.55	37.80	-6	258	-2.33%
2022/08/04	1	35.65	0	0.00	36.15	1	253	0.39%
2022/07/29	6	35.98	0	0.00	36.00	6	258	2.32%
2022/07/21	1	34.15	0	0.00	34.10	1	267	0.37%
2022/07/18	2	35.05	1	35.00	35.00	1	273	0.37%
2022/07/15	8	32.98	6	33.20	33.10	2	270	0.74%
2022/07/14	6	36.00	0	0.00	36.25	6	259	2.31%
2022/07/13	1	36.10	0	0.00	36.20	1	247	0.40%
2022/07/12	0	0.00	1	36.30	35.90	-1	252	-0.40%
2022/07/11	0	0.00	3	36.85	36.90	-3	255	-1.18%
2022/07/08	0	0.00	0.8	37.00	36.85	-0.8	258	-0.31%
2022/07/06	0	0.00	1	36.60	36.00	-1	265	-0.38%
2022/07/05	0.8	36.17	2	36.70	37.40	-1.2	281	-0.43%
2022/07/01	0	0.00	7	36.06	35.40	-7	287	-2.43%
2022/06/27	1	37.40	0	0.00	37.65	1	304	0.33%
2022/06/16	0	0.00	2	39.03	38.55	-2	353	-0.57%
2022/06/13	6	39.78	0	0.00	39.65	6	370	1.62%
2022/06/10	1	40.05	0	0.00	40.20	1	377	0.27%
2022/06/09	1	40.40	0	0.00	40.40	1	388	0.26%
2022/06/08	13	41.13	0	0.00	40.30	13	392	3.31%
2022/06/02	0	0.00	2	40.10	40.00	-2	414	-0.48%
2022/06/01	6	40.20	5	40.06	40.00	1	437	0.23%
2022/05/30	0	39.50	1	39.15	39.45	-1	465	-0.21%
2022/05/27	0	0.00	1	38.40	38.35	-1	475	-0.21%
2022/05/25	1	38.15	0	0.00	38.35	1	549	0.18%
2022/05/24	1	37.60	0	0.00	37.30	1	581	0.17%
2022/05/23	1	37.70	1	37.70	37.60	0	605	0.00%
2022/05/19	1	37.00	0	0.00	37.35	1	787	0.13%
2022/05/18	0	37.55	0.3	38.60	38.55	-0.2	1,206	-0.02%
2022/05/12	1	37.50	4.1	37.72	36.60	-3.1	1,350	-0.23%
2022/05/10	0	0.00	1.1	38.02	38.15	-1.1	1,379	-0.08%
2022/05/09	1	38.05	1.5	38.22	38.05	-0.5	1,383	-0.03%
2022/05/05	1	39.30	0	0.00	39.30	1	1,392	0.07%
2022/05/03	2	38.73	1	39.00	39.05	1	1,394	0.07%
2022/04/29	1	39.05	0	0.00	39.05	1	1,398	0.07%
2022/04/28	0.1	39.15	0	0.00	39.00	0.1	1,403	0.00%
2022/04/27	1	38.95	0	0.00	38.75	1	1,410	0.07%
2022/04/26	0	39.45	0	0.00	39.40	0	1,416	0.00%
2022/04/25	0	0.00	1	39.30	39.00	-1	1,420	-0.07%
2022/04/22	0.1	40.45	0	0.00	40.55	0.1	1,416	0.01%
2022/04/21	13	40.67	0	0.00	40.75	13	1,426	0.91%
2022/04/20	1.2	40.22	0	0.00	40.25	1.2	1,431	0.08%
2022/04/19	1	40.15	1	40.75	40.30	0	1,445	0.00%
2022/04/18	2	38.63	4	38.75	39.85	-2	1,498	-0.13%
2022/04/15	1	39.10	2	39.40	39.30	-1	1,518	-0.07%
2022/04/13	1	40.35	0	0.00	40.45	1	1,535	0.07%
2022/04/11	5	40.09	4	39.85	39.95	1	1,541	0.06%
2022/04/08	0	42.65	0	0.00	41.75	0	1,536	0.00%
2022/04/07	3	41.67	4	42.05	41.15	-1	1,547	-0.06%
2022/04/06	2	42.30	0	0.00	42.35	2	1,582	0.13%
2022/04/01	2	42.23	2	42.55	42.70	0	1,664	0.00%
2022/03/31	1	43.00	1	43.45	43.05	0	1,661	0.00%
2022/03/30	2	43.83	6	43.63	43.50	-4	1,658	-0.24%
2022/03/29	33	44.34	5	44.15	43.80	28	1,656	1.69%
2022/03/28	1	42.90	2	43.90	43.90	-1	1,642	-0.06%
2022/03/25	0	0.00	2	43.85	43.40	-2	1,634	-0.12%
2022/03/24	3	43.82	8	43.68	43.85	-5	1,639	-0.30%
2022/03/23	6	43.22	5	43.50	43.65	1	1,639	0.06%
2022/03/22	2	42.55	2	42.68	42.75	0	1,632	0.00%
2022/03/21	2	42.73	1.5	43.00	42.90	0.5	1,630	0.03%
2022/03/18	2	42.65	1	42.55	42.80	1	1,628	0.06%
2022/03/17	10	42.87	1	42.55	43.05	9	1,627	0.55%
2022/03/15	1	42.00	0	0.00	41.80	1	1,617	0.06%
2022/03/14	16	42.64	0	0.00	42.55	16	1,610	0.99%
2022/03/11	11	42.61	4	42.66	42.65	7	1,597	0.44%
2022/03/10	5	43.30	7	43.04	43.35	-2	1,591	-0.13%
2022/03/09	6	42.77	0	0.00	42.30	6	1,583	0.38%
2022/03/08	9	42.25	21	42.09	42.00	-12	1,568	-0.76%
2022/03/07	4	42.31	1	42.60	42.30	3	1,556	0.19%
2022/03/04	4	45.11	5	44.49	44.10	-1	1,533	-0.07%
2022/03/03	5	45.86	1	45.00	45.00	4	1,518	0.26%
2022/03/02	2	44.75	1	44.55	44.70	1	1,499	0.07%
2022/03/01	5	45.74	2	45.45	45.70	3	1,483	0.20%
2022/02/25	13	46.59	6	46.45	46.30	7	1,464	0.48%
2022/02/24	7	45.91	7	45.83	44.55	0	1,410	0.00%
2022/02/23	5	47.35	0	0.00	47.10	5	1,375	0.36%
2022/02/22	4	47.49	13	46.80	46.80	-9	1,350	-0.67%
2022/02/21	33	49.70	23	49.16	48.50	10	1,300	0.77%
2022/02/18	109	49.18	105.8	48.82	49.10	3.3	1,170	0.28%	大買/大賣/
2022/02/17	4	47.15	29	46.76	49.05	-25	746	-3.35%
2022/02/16	31	44.38	11	43.81	44.60	20	662	3.02%
2022/02/15	8	43.61	22	43.79	43.55	-14	629	-2.22%
2022/02/14	1	42.80	15	42.58	42.90	-14	603	-2.32%
2022/02/11	4	43.21	11	43.35	43.10	-7	595	-1.18%
2022/02/10	0	0.00	1	42.00	42.00	-1	566	-0.18%
2022/02/09	2	42.25	1	42.20	42.15	1	563	0.18%
2022/02/07	1	40.20	0	0.00	41.50	1	552	0.18%
2022/01/25	1	39.55	2	39.90	39.75	-1	543	-0.18%
2022/01/21	1	41.15	0	0.00	40.75	1	534	0.19%
2022/01/19	2	41.20	3	40.80	41.00	-1	521	-0.19%
2022/01/18	14	40.58	0	0.00	40.20	14	511	2.74%
2022/01/14	4.1	39.02	0	0.00	39.75	4.1	504	0.80%
2022/01/13	0.1	39.55	0	0.00	39.35	0.1	493	0.02%
2022/01/12	19.1	40.09	22	40.06	39.70	-2.9	485	-0.60%
2022/01/11	26	42.45	21	42.54	40.30	5	469	1.07%
2022/01/10	10	42.38	2	42.33	42.30	8	413	1.93%
2022/01/07	1	41.85	1	41.15	41.45	0	385	0.00%
2022/01/06	1	41.95	3	41.97	41.90	-2	374	-0.53%
2022/01/03	6.1	41.34	2	40.75	41.45	4.1	344	1.18%
2021/12/30	0.2	41.00	2	41.10	41.35	-1.8	329	-0.55%
2021/12/29	20	42.55	20.2	42.24	42.00	-0.2	315	-0.06%
2021/12/28	2	41.83	19	41.71	41.30	-17	273	-6.22%
2021/12/27	3	39.40	0	0.00	39.40	3	189	1.58%
2021/12/24	6	39.27	0	0.00	39.20	6	186	3.21%
2021/12/23	2	39.10	0	0.00	39.15	2	187	1.07%
2021/12/22	0.2	38.75	0	0.00	38.75	0.2	183	0.11%
2021/12/21	0	0.00	0.1	38.70	38.80	-0.1	181	-0.06%
2021/12/20	0	0.00	1	39.45	38.65	-1	178	-0.56%
2021/12/17	0	0.00	0.1	38.60	38.60	-0.1	164	-0.06%
2021/12/16	0	0.00	3	38.35	38.20	-3	156	-1.92%
2021/12/09	3.1	38.40	1	38.70	38.15	2.1	144	1.45%
2021/12/06	0	0.00	1	37.65	37.70	-1	134	-0.74%
2021/12/02	5	37.60	2	37.70	37.25	3	136	2.19%
2021/11/24	0	0.00	3	37.55	37.55	-3	123	-2.43%
2021/11/18	0	0.00	10	37.25	37.40	-10	118	-8.44%
2021/11/05	1	36.40	0	0.00	36.50	1	124	0.80%
2021/11/02	10	35.95	0	0.00	35.60	10	123	8.10%
2021/11/01	0	0.00	1	35.60	36.00	-1	121	-0.82%
2021/10/29	1	34.85	0	0.00	35.25	1	119	0.84%
2021/10/14	0	0.00	4	33.54	33.60	-4	138	-2.90%
2021/09/30	1	33.90	0	0.00	34.20	1	157	0.63%
2021/09/17	0	0.00	1	35.55	35.55	-1	244	-0.41%
2021/09/07	1	35.10	0	0.00	35.40	1	310	0.32%
2021/08/18	0	0.00	1	34.30	34.55	-1	358	-0.28%
2021/08/17	1	34.70	0	0.00	34.65	1	360	0.28%
2021/08/11	0	0.00	3	36.20	35.90	-3	366	-0.82%
2021/08/06	1	36.55	1	36.55	36.50	0	396	0.00%
2021/07/30	3.1	36.60	0	0.00	36.45	3.1	453	0.68%
2021/07/29	0	0.00	2	36.60	36.80	-2	459	-0.44%
2021/07/27	1	36.80	0	0.00	36.55	1	486	0.21%
2021/07/26	3	37.10	0	0.00	37.10	3	505	0.59%
2021/07/19	0	0.00	0	36.90	36.90	0	533	0.00%
2021/07/08	0	0.00	0.1	37.10	37.05	-0.1	597	-0.02%
2021/07/06	1	36.90	0	0.00	36.85	1	630	0.16%
2021/07/05	0.1	37.20	3	36.70	36.95	-2.9	642	-0.45%
2021/07/01	0	0.00	10	36.95	36.55	-10	658	-1.52%
2021/06/30	1	37.20	0	0.00	37.20	1	663	0.15%
2021/06/29	2	37.30	6	38.20	37.20	-4	676	-0.59%
2021/06/28	19	41.00	2	40.98	41.00	17	660	2.58%
2021/06/25	4	40.66	0	0.00	40.70	4	631	0.63%
2021/06/24	10	40.50	1	40.40	40.40	9	626	1.44%
2021/06/23	1	40.50	1	40.30	40.45	0	641	0.00%
2021/06/21	0	0.00	2	40.10	40.05	-2	680	-0.29%
2021/06/18	3	39.75	3	39.72	39.75	0	710	0.00%
2021/06/17	0	0.00	2	39.55	39.50	-2	743	-0.27%
2021/06/16	7	39.41	4	39.20	39.25	3	770	0.39%
2021/06/15	4	38.65	9	38.98	39.45	-5	788	-0.63%
2021/06/07	1	37.30	0	0.00	37.85	1	942	0.11%
2021/05/28	0	38.10	0	0.00	38.15	0	985	0.00%
2021/05/27	0	37.90	0	0.00	37.75	0	999	0.00%
2021/05/26	0	0.00	0.2	37.65	37.80	-0.2	1,027	-0.02%
2021/05/17	2	34.03	0	0.00	34.25	2	1,104	0.18%
2021/05/14	1	35.95	0	0.00	36.00	1	1,089	0.09%
2021/05/13	2	35.90	0	0.00	36.35	2	1,086	0.18%
2021/05/12	1	35.35	6	36.12	35.95	-5	1,082	-0.46%
2021/05/11	2	37.75	0	0.00	37.70	2	1,066	0.19%
2021/05/06	2	38.13	0	0.00	38.35	2	1,088	0.18%
2021/05/05	2	38.63	0	0.00	38.60	2	1,089	0.18%
2021/05/04	1	38.90	0	0.00	38.35	1	1,089	0.09%
2021/05/03	1	39.80	0	0.00	39.60	1	1,074	0.09%
2021/04/29	0	0.00	5	41.20	41.20	-5	1,058	-0.47%
2021/04/28	1	41.00	0	0.00	41.40	1	1,057	0.09%
2021/04/27	2	41.35	4	41.80	41.80	-2	1,070	-0.19%
2021/04/26	4	41.69	0	0.00	41.80	4	1,078	0.37%
2021/04/23	0	0.00	3.2	41.47	41.45	-3.2	1,101	-0.29%
2021/04/22	5	40.96	7.9	41.79	40.65	-2.9	1,139	-0.25%
2021/04/21	0	0.00	5	41.89	42.00	-5	1,128	-0.44%
2021/04/19	2	42.15	4	42.35	42.25	-2	1,178	-0.17%
2021/04/16	0	0.00	1	42.00	42.25	-1	1,189	-0.08%
2021/04/14	0.1	41.25	10	41.35	41.60	-9.9	1,221	-0.81%
2021/04/13	17.9	43.65	0	0.00	42.15	17.9	1,211	1.48%
2021/04/09	3	43.45	0	0.00	43.40	3	1,187	0.25%
2021/04/08	0	0.00	2	43.58	43.95	-2	1,180	-0.17%
2021/04/06	0	42.95	0	0.00	43.15	0	1,173	0.00%
2021/04/01	2	42.55	3	42.47	42.40	-1	1,170	-0.09%
2021/03/31	0	0.00	3	43.90	43.25	-3	1,166	-0.26%
2021/03/30	3	43.40	0.3	43.80	43.70	2.7	1,164	0.23%
2021/03/29	0	43.15	0	0.00	43.15	0	1,157	0.00%
2021/03/26	1	44.00	1	43.60	43.40	0	1,161	0.00%
2021/03/24	1	43.75	1	43.40	43.75	0	1,138	0.00%
2021/03/23	9	42.54	6	42.53	42.25	3	1,119	0.27%
2021/03/22	5	43.89	9	43.24	43.85	-4	1,098	-0.36%
2021/03/19	7	42.01	4	42.53	42.85	3	1,146	0.26%
2021/03/18	0	0.00	1	41.60	41.80	-1	1,198	-0.08%
2021/03/17	8	42.25	13	42.17	41.45	-5	1,218	-0.41%
2021/03/16	1	40.75	1	40.55	40.65	0	1,183	0.00%
2021/03/15	0	0.00	4	41.43	41.10	-4	1,174	-0.34%
2021/03/12	19	40.87	15	41.27	40.80	4	1,168	0.34%
2021/03/11	16	40.30	7	40.06	39.90	9	1,125	0.80%
2021/03/10	3	38.92	1	39.05	39.10	2	1,091	0.18%
2021/03/09	1	38.75	4	38.99	39.00	-3	1,098	-0.27%
2021/03/08	6	39.37	1	39.15	39.25	5	1,093	0.46%
2021/03/05	2	38.33	3.8	38.84	38.80	-1.8	1,084	-0.16%
2021/03/04	5	39.24	6	38.69	38.65	-1	1,088	-0.09%
2021/03/03	4	39.36	2	39.30	39.35	2	1,088	0.18%
2021/03/02	4	39.46	5	39.20	38.75	-1	1,107	-0.09%
2021/02/26	5	39.26	17.3	39.11	39.10	-12.3	1,102	-1.11%
2021/02/25	0	0.00	10	38.66	38.55	-10	1,090	-0.92%
2021/02/24	3	38.65	1	38.00	38.10	2	1,124	0.18%
2021/02/23	4	38.68	24	39.29	39.05	-20	1,121	-1.78%
2021/02/22	0	0.00	6	37.85	37.80	-6	1,088	-0.55%
2021/02/19	2	37.53	0	0.00	37.50	2	1,077	0.19%
2021/02/18	2	37.18	2	37.40	37.40	0	1,074	0.00%
2021/02/17	5	37.10	0	0.00	37.00	5	1,069	0.47%
2021/02/04	0	0.00	1	36.35	36.15	-1	1,059	-0.09%
2021/02/01	11	34.88	1	34.55	35.50	10	1,050	0.95%
2021/01/29	4	36.43	8	37.00	36.50	-4	1,027	-0.39%
2021/01/27	2	36.55	1	36.50	36.55	1	1,017	0.10%
2021/01/26	0	0.00	1	37.05	36.75	-1	1,012	-0.10%
2021/01/25	5	36.56	1	36.75	37.00	4	1,007	0.40%
2021/01/22	0	0.00	1	37.25	37.30	-1	1,002	-0.10%
2021/01/21	7	37.03	2	37.93	37.10	5	1,008	0.50%
2021/01/20	11	37.42	4	37.14	37.10	7	1,017	0.69%
2021/01/19	3	38.95	0	0.00	38.65	3	996	0.30%
2021/01/18	3	37.97	7	38.19	38.60	-4	984	-0.41%
2021/01/15	11	38.95	11	38.26	39.15	0	956	0.00%
2021/01/14	7	38.69	2	38.65	38.40	5	913	0.55%
2021/01/13	8.2	38.37	3	38.65	38.50	5.2	901	0.58%
2021/01/12	37.3	38.47	33	38.36	38.00	4.3	887	0.48%
2021/01/11	7	37.97	1	37.65	38.15	6	844	0.71%
2021/01/08	3	37.83	17	37.68	37.20	-14	828	-1.69%
2021/01/07	0	0.00	6	37.13	37.00	-6	798	-0.75%
2021/01/06	6	36.37	0	0.00	36.20	6	793	0.76%
2021/01/05	2	36.90	1	37.10	36.95	1	783	0.13%
2021/01/04	3	36.23	3	36.53	36.90	0	779	0.00%
2020/12/29	3	36.72	0	0.00	36.65	3	783	0.38%
2020/12/28	3	37.57	8	37.42	37.30	-5	775	-0.64%
2020/12/25	2	37.00	4	37.20	37.30	-2	764	-0.26%
2020/12/22	2	35.78	0	0.00	35.70	2	745	0.27%
2020/12/21	6	36.30	1	36.45	36.25	5	743	0.67%
2020/12/18	8	37.61	6	37.72	36.90	2	730	0.27%
2020/12/17	2	37.23	2	37.30	37.30	0	727	0.00%
2020/12/16	4	38.09	5	37.74	37.60	-1	721	-0.14%
2020/12/15	10	38.74	11	39.13	37.50	-1	711	-0.14%
2020/12/14	21	38.36	15	38.55	39.45	6	631	0.95%
2020/12/11	11	37.35	18	37.12	36.45	-7	552	-1.27%
2020/12/10	2	36.05	1	36.25	36.00	1	518	0.19%
2020/12/09	4	36.89	3	36.68	36.60	1	519	0.19%
2020/12/08	10	36.83	1	36.90	36.95	9	527	1.71%
2020/12/07	1	36.00	3	36.30	35.80	-2	521	-0.38%
2020/12/04	3	36.55	0	0.00	36.30	3	526	0.57%
2020/12/03	0	0.00	5	36.95	36.65	-5	537	-0.93%
2020/12/02	1	36.35	4	36.41	36.35	-3	563	-0.53%
2020/12/01	4	36.24	4	36.20	36.30	0	573	0.00%
2020/11/30	0	0.00	2	36.43	36.30	-2	581	-0.34%
2020/11/27	5	36.70	0	0.00	36.65	5	604	0.83%
2020/11/26	0	0.00	10	36.95	36.40	-10	622	-1.61%
2020/11/25	2	36.28	0	0.00	35.95	2	650	0.31%
2020/11/24	3	36.25	1	36.10	36.30	2	654	0.31%
2020/11/23	7	36.29	5	36.44	36.45	2	653	0.31%
2020/11/20	1	34.55	7	34.86	35.00	-6	620	-0.97%
2020/11/17	2	33.58	0	0.00	33.60	2	714	0.28%
2020/11/16	0	0.00	1	33.80	33.70	-1	745	-0.13%
2020/11/13	9	33.72	0	0.00	33.65	9	780	1.15%
2020/11/12	1	33.70	0	0.00	33.70	1	817	0.12%
2020/11/11	1	33.75	0	0.00	33.90	1	860	0.12%
2020/11/10	1	33.90	3	34.00	33.90	-2	882	-0.23%
2020/11/09	2	34.00	0	0.00	34.10	2	1,004	0.20%
2020/11/05	3	33.60	3	34.28	34.15	0	1,087	0.00%
2020/11/04	6	34.63	5	34.78	34.55	1	1,091	0.09%
2020/11/02	1	33.50	0	0.00	33.60	1	1,106	0.09%
2020/10/29	4	33.89	3	34.35	34.10	1	1,125	0.09%
2020/10/28	3	33.67	5	34.15	34.80	-2	1,118	-0.18%
2020/10/27	2.1	33.60	2	33.90	33.90	0.1	1,106	0.00%
2020/10/26	1	34.00	0	0.00	34.10	1	1,114	0.09%
2020/10/22	0	0.00	4	34.35	34.60	-4	1,133	-0.35%
2020/10/06	0	0.00	11	34.37	34.50	-11	1,266	-0.87%
2020/10/05	0	0.00	2	33.30	33.25	-2	1,312	-0.15%
2020/09/30	2	32.45	0	0.00	32.70	2	1,389	0.14%
2020/09/29	0	0.00	4	32.88	32.65	-4	1,460	-0.27%
2020/09/28	1	32.70	0	0.00	32.70	1	1,576	0.06%
2020/09/25	4	32.08	1	32.00	32.10	3	1,672	0.18%
2020/09/24	6	32.85	0	0.00	32.30	6	1,715	0.35%
2020/09/23	3	33.40	0	0.00	33.30	3	1,722	0.17%
2020/09/22	2	33.40	2	34.00	34.00	0	1,732	0.00%
2020/09/21	1	34.05	12	34.10	34.05	-11	1,748	-0.63%
2020/09/18	1	34.55	2	34.75	34.60	-1	1,764	-0.06%
2020/09/17	3	34.25	7	34.42	34.40	-4	1,799	-0.22%
2020/09/15	3	34.25	0	0.00	34.10	3	1,818	0.16%
2020/09/14	3	34.38	10	34.46	34.70	-7	1,817	-0.39%
2020/09/11	10	33.73	7	33.70	33.65	3	1,812	0.17%
2020/09/10	0	0.00	1	34.45	34.35	-1	1,800	-0.06%
2020/09/09	4	34.18	6	34.17	34.60	-2	1,793	-0.11%
2020/09/08	7	34.94	7	34.51	34.75	0	1,793	0.00%
2020/09/07	9	35.52	13	35.52	35.15	-4	1,784	-0.22%
2020/09/04	1	37.20	3	35.95	37.00	-2	1,755	-0.11%
2020/09/03	1	36.80	0	0.00	37.00	1	1,745	0.06%
2020/09/02	3	37.40	2	36.55	36.55	1	1,735	0.06%
2020/09/01	5	37.93	5	37.93	37.95	0	1,714	0.00%
2020/08/31	11	38.14	5	38.35	38.35	6	1,693	0.35%
2020/08/28	2	36.80	9	36.55	36.65	-7	1,649	-0.42%
2020/08/27	13	36.93	0	0.00	36.15	13	1,646	0.79%
2020/08/26	0	0.00	10	37.20	36.90	-10	1,651	-0.61%
2020/08/25	10	37.05	3	37.35	36.85	7	1,658	0.42%
2020/08/24	8	37.57	1	38.10	37.60	7	1,648	0.42%
2020/08/21	3	35.58	2	35.48	37.10	1	1,600	0.06%
2020/08/20	2	35.53	2	34.70	34.30	0	1,562	0.00%
2020/08/19	5	36.40	5	36.16	35.85	0	1,533	0.00%
2020/08/18	15	37.05	11	37.28	37.10	4	1,504	0.27%
2020/08/17	3	36.70	57	36.98	37.00	-54	1,480	-3.65%
2020/08/14	2	35.75	4	35.91	35.85	-2	1,441	-0.14%
2020/08/13	86	37.36	24	37.10	36.80	62	1,419	4.37%
2020/08/12	13	34.83	14	35.39	35.90	-1	1,299	-0.08%
2020/08/10	0	0.00	6	32.50	32.30	-6	1,220	-0.49%
2020/08/07	1	32.80	0	0.00	32.85	1	1,223	0.08%
2020/08/06	2	33.10	0	0.00	33.10	2	1,219	0.16%
2020/08/05	6	33.58	1	33.60	33.60	5	1,208	0.41%
2020/07/31	1	33.10	0	0.00	33.15	1	1,206	0.08%
2020/07/30	0	0.00	2	32.95	32.65	-2	1,227	-0.16%
2020/07/29	1	32.75	1	32.70	32.75	0	1,254	0.00%
2020/07/28	1	31.75	0	0.00	31.45	1	1,249	0.08%
2020/07/27	2	32.10	0	0.00	32.10	2	1,252	0.16%
2020/07/24	6	32.66	0	0.00	32.15	6	1,252	0.48%
2020/07/23	1	33.20	0	0.00	33.35	1	1,254	0.08%
2020/07/22	1	34.00	15	33.89	33.95	-14	1,252	-1.12%
2020/07/21	1	34.30	0	0.00	33.75	1	1,249	0.08%
2020/07/20	14	33.24	1	32.60	33.30	13	1,234	1.05%
2020/07/17	1	33.30	0	0.00	32.75	1	1,232	0.08%
2020/07/14	5	34.00	0	0.00	33.95	5	1,212	0.41%
2020/07/13	1	34.95	1	35.10	34.85	0	1,191	0.00%
2020/07/10	3	35.47	2	36.18	35.05	1	1,174	0.09%
2020/07/09	6	40.62	13	40.68	38.70	-7	1,117	-0.63%
2020/07/08	10.5	43.35	5	43.22	43.70	5.5	1,043	0.53%
2020/07/07	12	42.96	25	42.78	42.60	-13	975	-1.33%
2020/07/06	20	40.72	23	41.08	42.10	-3	866	-0.35%
2020/07/03	8.5	38.20	21	38.45	38.30	-12.5	776	-1.61%
2020/07/02	1	36.65	0	0.00	36.80	1	737	0.14%
2020/07/01	0	0.00	7	36.26	36.10	-7	724	-0.97%
2020/06/30	6	35.79	4	36.04	35.75	2	713	0.28%
2020/06/29	5	35.15	7	34.76	35.70	-2	697	-0.29%
2020/06/24	11	35.20	0	0.00	35.00	11	687	1.60%
2020/06/23	18	34.38	5	34.35	34.90	13	663	1.96%
2020/06/22	1	33.95	0	0.00	33.95	1	655	0.15%
2020/06/19	1	33.75	2	34.05	34.05	-1	668	-0.15%
2020/06/15	2	34.08	1	33.80	33.65	1	705	0.14%
2020/06/11	1	33.00	1	32.90	32.80	0	707	0.00%
2020/06/09	0	0.00	1	33.70	33.95	-1	714	-0.14%
2020/06/08	1	33.50	2	33.20	33.70	-1	721	-0.14%
2020/06/04	2	34.25	8	34.11	33.85	-6	715	-0.84%
2020/06/03	0	0.00	1	34.80	34.45	-1	707	-0.14%
2020/06/02	3	34.30	2	34.48	34.25	1	694	0.14%
2020/06/01	10	33.80	8	33.94	34.15	2	677	0.30%
2020/05/29	1	33.10	1	33.00	33.05	0	659	0.00%
2020/05/28	1	33.10	0	0.00	32.70	1	651	0.15%
2020/05/26	2	32.85	2	32.80	32.75	0	650	0.00%
2020/05/25	3	32.22	1	32.40	32.70	2	649	0.31%
2020/05/22	2	32.60	3	32.92	32.15	-1	646	-0.15%
2020/05/20	1	32.30	0	0.00	32.15	1	640	0.16%
2020/05/19	1	31.95	0	0.00	31.95	1	636	0.16%
2020/05/18	2	32.10	0	0.00	31.95	2	637	0.31%
2020/05/15	0	0.00	5	31.60	31.60	-5	635	-0.79%
2020/05/12	1	32.70	0	0.00	32.40	1	626	0.16%
2020/05/08	0	0.00	10	32.87	32.50	-10	617	-1.62%
2020/05/06	20	32.61	21	32.64	32.45	-1	599	-0.17%
2020/05/05	20	32.98	11	32.95	33.20	9	576	1.56%
2020/05/04	1	30.90	0	0.00	31.15	1	543	0.18%
2020/04/30	5	31.20	4	31.26	31.30	1	537	0.19%
2020/04/29	2	30.50	2	30.75	30.80	0	533	0.00%
2020/04/23	0	0.00	1	29.10	29.15	-1	524	-0.19%
2020/04/22	0	0.00	1	28.90	29.00	-1	519	-0.19%
2020/04/21	1	28.80	3	28.90	28.55	-2	513	-0.39%
2020/04/20	0	0.00	1	29.60	29.50	-1	503	-0.20%
2020/04/17	0	0.00	1	29.95	29.40	-1	501	-0.20%
2020/04/16	0	0.00	1	29.20	29.50	-1	491	-0.20%
2020/04/15	2	29.03	0	0.00	29.20	2	488	0.41%
2020/04/13	1	27.90	0	0.00	28.40	1	492	0.20%
2020/04/09	1	28.50	0	0.00	28.00	1	498	0.20%
2020/04/08	0	28.25	0	0.00	28.25	0	494	0.00%
2020/04/07	0	27.80	0	0.00	27.80	0	490	0.00%
2020/04/06	2	27.75	2	27.75	27.75	0	485	0.00%
2020/03/31	0	0.00	6	27.18	27.05	-6	482	-1.24%
2020/03/30	0	27.25	0	0.00	27.30	0	478	0.00%
2020/03/26	1	24.80	0	0.00	26.35	1	486	0.21%
2020/03/25	7	25.25	7	25.25	25.30	0	488	0.00%
2020/03/24	0	0.00	5	24.60	24.60	-5	486	-1.03%
2020/03/23	16	22.98	7	22.41	23.30	9	521	1.73%
2020/03/19	0	19.75	0	0.00	19.80	0	522	0.00%
2020/03/18	2	22.00	0	0.00	21.50	2	523	0.38%
2020/03/16	0	0.00	1	24.50	24.05	-1	538	-0.19%
2020/03/11	2	27.60	2	27.60	27.30	0	599	0.00%
2020/03/06	1	29.20	1	29.20	29.20	0	698	0.00%
2020/03/05	0	0.00	1	29.35	29.45	-1	843	-0.12%
2020/03/04	1	28.90	0	0.00	28.90	1	909	0.11%
2020/03/03	1	29.20	0	0.00	29.20	1	918	0.11%
2020/02/27	1	29.60	0	0.00	29.20	1	915	0.11%
2020/02/25	2	29.95	0	0.00	29.95	2	903	0.22%
2020/02/24	0	0.00	1	30.80	30.50	-1	897	-0.11%
2020/02/21	0	0.00	1	30.00	30.00	-1	887	-0.11%
2020/02/07	1	29.50	1	29.50	29.50	0	882	0.00%
2020/02/06	0	0.00	2	29.75	29.90	-2	880	-0.23%
2020/02/05	2	29.43	1	29.55	29.40	1	877	0.11%
2020/02/03	4	29.00	0	0.00	29.00	4	873	0.46%
2020/01/30	2	30.05	1	29.90	29.60	1	861	0.12%
2020/01/16	2	31.75	2	31.75	31.75	0	845	0.00%
2020/01/14	0	0.00	2	32.05	32.05	-2	853	-0.23%
2020/01/10	2	31.50	0	0.00	31.50	2	854	0.23%
2019/12/26	1	32.85	0	0.00	32.75	1	822	0.12%
2019/12/18	13	34.93	22	35.33	35.30	-9	749	-1.20%
2019/12/17	0	0.00	1	33.75	34.00	-1	701	-0.14%
2019/12/16	12	34.05	0	0.00	34.15	12	693	1.73%
2019/12/13	0	0.00	1	33.50	33.05	-1	675	-0.15%
2019/12/12	4	33.65	4	33.65	33.50	0	658	0.00%
2019/12/11	1	34.50	2	34.65	34.40	-1	637	-0.16%
2019/12/10	0	0.00	2	35.25	34.70	-2	622	-0.32%
2019/12/06	1	34.85	4	35.49	34.50	-3	576	-0.52%
2019/12/05	23	35.04	20	35.09	35.25	3	540	0.55%
2019/12/04	2	34.95	1	34.20	34.05	1	476	0.21%
2019/12/03	2	34.35	6	34.05	34.85	-4	455	-0.88%
2019/12/02	8	34.13	12	34.50	34.80	-4	421	-0.95%
2019/11/29	8	31.76	4	31.96	32.75	4	276	1.45%
2019/11/28	0	0.00	3	30.72	30.55	-3	209	-1.43%
2019/11/27	2	30.28	1	30.25	30.30	1	200	0.50%
2019/11/22	0.3	29.90	0	0.00	29.95	0.3	204	0.12%
2019/11/21	0	0.00	1	29.75	29.90	-1	209	-0.48%
2019/11/20	0	0.00	2	30.03	30.05	-2	210	-0.95%
2019/11/18	5	30.17	1	30.15	30.20	4	216	1.85%
2019/11/06	0	0.00	5	30.28	29.95	-5	250	-1.99%
2019/11/04	0	0.00	1	30.05	30.15	-1	254	-0.39%
2019/10/21	2	30.35	0	0.00	30.35	2	256	0.78%
2019/10/18	1	30.50	0	0.00	30.25	1	253	0.39%
2019/10/02	0	0.00	2	29.95	30.10	-2	248	-0.80%
2019/09/25	1	29.85	0	0.00	29.80	1	256	0.39%
2019/09/24	2	29.95	0	0.00	30.00	2	258	0.77%
2019/09/18	1	29.60	0	0.00	29.95	1	277	0.36%
2019/09/16	0	0.00	2	29.25	29.30	-2	284	-0.70%
2019/09/11	2	30.00	0	0.00	29.95	2	278	0.72%
2019/09/09	0	0.00	5	30.25	30.25	-5	270	-1.85%
2019/09/05	2	30.80	0	0.00	30.75	2	267	0.75%
2019/08/30	0	0.00	4	31.05	31.00	-4	259	-1.54%
2019/08/27	1	30.65	1	30.70	30.60	0	252	0.00%
2019/08/21	0	0.00	1	31.15	31.25	-1	241	-0.41%
2019/08/20	0	0.00	5	31.01	30.80	-5	237	-2.10%
2019/08/19	11	31.24	0	0.00	31.10	11	233	4.72%
2019/08/13	1	29.65	0	0.00	29.25	1	190	0.52%
2019/08/05	0	0.00	1	28.95	28.25	-1	191	-0.52%
2019/08/02	1	29.65	0	0.00	28.95	1	193	0.52%
2019/08/01	1	30.30	1	30.05	30.00	0	197	0.00%
2019/07/31	1	30.40	0	0.00	30.40	1	196	0.51%
2019/07/30	0	0.00	1	30.10	30.10	-1	195	-0.51%
2019/07/12	2	29.40	0	0.00	29.30	2	278	0.72%
2019/07/09	0	0.00	8.8	29.85	29.90	-8.8	317	-2.76%
2019/07/08	5	31.71	0	0.00	31.70	5	320	1.56%
2019/07/05	4	31.63	0	0.00	31.75	4	320	1.25%
2019/07/04	1	31.65	1	31.90	31.85	0	322	0.00%
2019/07/02	0	0.00	2	31.40	31.40	-2	366	-0.55%
2019/06/26	0	0.00	1	31.25	31.00	-1	416	-0.24%
2019/06/25	5	31.07	3	31.15	31.00	2	420	0.48%
2019/05/09	2	30.85	1	31.50	30.25	1	495	0.20%
2019/04/24	0	0.00	1	32.25	32.40	-1	442	-0.23%
2019/04/23	0	0.00	3	33.30	32.70	-3	437	-0.69%
2019/04/22	1	33.05	1	32.90	33.20	0	429	0.00%
2019/04/18	1	33.60	2	32.95	32.30	-1	404	-0.25%
2019/04/17	1	34.20	1	34.00	33.90	0	386	0.00%
2019/04/16	10	33.70	10	33.70	34.00	0	366	0.00%
2019/04/12	0	0.00	1	32.75	33.10	-1	340	-0.29%
2019/04/09	4.3	32.76	4	32.80	32.20	0.3	314	0.08%
2019/04/08	0	32.65	2	32.70	32.70	-2	300	-0.67%
2019/04/03	20	31.81	15	31.93	32.00	5	264	1.89%
2019/04/02	0	0.00	2	30.95	31.10	-2	237	-0.84%
2019/04/01	1	30.10	2	30.33	30.00	-1	216	-0.46%
2019/03/28	1	30.15	0	0.00	30.15	1	203	0.49%
2019/03/27	0	29.80	1	29.85	30.00	-1	197	-0.51%
2019/03/26	3	29.87	5	29.85	29.65	-2	188	-1.06%
2019/03/25	2	29.45	1	29.40	29.50	1	182	0.55%
2019/03/22	0	0.00	10	29.10	29.00	-10	170	-5.86%
2019/03/19	3	28.18	0	0.00	28.15	3	156	1.92%
2019/03/18	0	0.00	1	28.15	28.40	-1	154	-0.65%
2019/03/14	7	28.38	0	0.00	28.45	7	150	4.64%
2019/03/12	2	28.30	1	28.20	28.10	1	151	0.66%
2019/03/07	0	0.00	1	27.50	27.50	-1	177	-0.56%
2019/02/27	3	27.60	0	0.00	27.65	3	222	1.35%
2019/02/21	4	27.98	0	0.00	27.80	4	231	1.73%
2019/02/18	1	27.00	0	0.00	27.10	1	247	0.40%
2019/01/24	0	26.15	0	0.00	26.30	0	279	0.00%
2019/01/02	1	26.95	0	0.00	26.95	1	462	0.22%
2018/12/27	0	0.00	1	27.10	26.90	-1	520	-0.19%
2018/12/24	2	26.70	2	26.70	26.70	0	523	0.00%
2018/12/20	1	26.90	0	0.00	26.80	1	525	0.19%
2018/12/18	3	27.57	2	27.55	27.60	1	526	0.19%
2018/12/17	0	0.00	1	27.80	28.00	-1	527	-0.19%
2018/12/14	1	27.80	0	0.00	27.85	1	528	0.19%
2018/12/03	2	30.75	3	30.70	30.95	-1	508	-0.20%
2018/11/27	6	29.88	6	29.63	29.70	0	458	0.00%
2018/11/26	1	29.90	1	29.35	29.15	0	443	0.00%
2018/11/23	0	0.00	1	28.20	27.95	-1	433	-0.23%
2018/11/21	5	28.77	4	28.76	28.65	1	422	0.24%
2018/11/19	0	0.00	1	28.90	28.80	-1	415	-0.24%
2018/11/16	1	28.95	0	0.00	28.60	1	410	0.24%
2018/11/15	0	0.00	1	28.20	28.45	-1	396	-0.25%
2018/11/14	2	27.45	2	27.45	27.80	0	381	0.00%
2018/11/08	2	26.50	2	26.50	26.65	0	372	0.00%
2018/10/26	1	27.65	0	0.00	27.25	1	359	0.28%
2018/10/22	2	28.10	2	28.10	27.65	0	324	0.00%
2018/10/19	1	27.60	1	27.40	27.40	0	313	0.00%
2018/10/18	2	28.13	1	27.75	27.70	1	305	0.33%
2018/10/16	1	26.75	4	26.78	27.05	-3	269	-1.11%
2018/10/15	6	26.45	4	26.48	26.60	2	258	0.77%
2018/10/11	11	24.17	12	24.25	24.80	-1	231	-0.43%
2018/10/09	2	26.25	3	26.52	26.35	-1	219	-0.45%
2018/10/08	1	26.80	0	0.00	26.40	1	208	0.48%
2018/10/05	6	25.84	8	25.44	25.80	-2	184	-1.09%
2018/09/25	2	24.30	2	24.30	24.30	0	148	0.00%
2018/09/17	0	0.00	1	24.80	24.80	-1	140	-0.71%
2018/09/07	1	25.40	3	25.20	25.60	-2	145	-1.37%
2018/08/17	0	0.00	6	25.15	25.10	-6	201	-2.98%
2018/08/16	4	25.15	4	25.13	25.15	0	200	0.00%
2018/08/10	5	25.84	4	25.83	25.80	1	200	0.50%
2018/07/24	2	26.55	2	26.55	26.70	0	191	0.00%
2018/07/19	3	26.95	1	27.00	26.85	2	192	1.04%
2018/07/13	0	0.00	1	27.20	27.25	-1	193	-0.52%
2018/07/09	2	27.25	2	27.25	27.20	0	198	0.00%
2018/06/28	0	0.00	1	28.00	28.00	-1	202	-0.49%
2018/06/15	0.3	28.40	0	0.00	28.50	0.3	231	0.13%
2018/06/12	0.2	28.45	0	0.00	28.55	0.2	223	0.09%
2018/06/11	1	28.75	0	0.00	28.75	1	223	0.45%
2018/05/24	2	27.80	2	27.80	27.85	0	182	0.00%
2018/04/18	0	0.00	3	27.90	27.95	-3	230	-1.30%
2018/03/27	1	30.00	0	0.00	29.60	1	274	0.36%
2018/03/26	4	29.75	3	29.73	29.55	1	272	0.37%
2018/03/23	3	29.70	0	0.00	29.35	3	264	1.13%
2018/03/22	0	28.75	0	0.00	28.80	0	247	0.00%
2018/02/06	8	26.35	8	26.35	26.55	0	284	0.00%
2018/02/05	0	0.00	5	29.45	29.15	-5	269	-1.85%
2018/01/03	4	32.60	4	32.60	32.75	0	312	0.00%