佳必琪 (6197)-元大-龍潭券商分點個股進出

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

佳必琪

(6197)

可現股當沖

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

立即追蹤
本地時間:14:30

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

佳必琪 (6197)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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	20	152.05	19	143.83	142.50	1	5,798	0.02%
2024/05/15	2	152.53	11	152.63	150.50	-9	5,801	-0.16%
2024/05/14	7.1	149.37	12	151.42	153.00	-4.9	5,791	-0.09%
2024/05/13	9	148.67	9.3	146.99	149.00	-0.3	5,713	-0.01%
2024/05/10	27	147.93	27.1	148.48	147.00	0	5,677	0.00%
2024/05/09	49.1	150.69	46.1	152.09	151.00	3	5,611	0.05%
2024/05/08	8.3	144.71	7	146.86	149.50	1.3	5,411	0.02%
2024/05/07	19	144.79	19.1	143.48	143.50	-0.1	5,347	0.00%
2024/05/06	13.1	145.35	17	144.76	144.50	-4	5,290	-0.07%
2024/05/03	3	142.34	3	141.15	139.50	0	5,227	0.00%
2024/05/02	2	139.78	1	141.50	141.50	1	5,185	0.02%
2024/04/30	9	144.94	8	145.00	144.50	1	5,132	0.02%
2024/04/29	21	149.43	20	147.77	145.50	1	5,080	0.02%
2024/04/26	13	144.00	11	147.40	142.00	2	4,960	0.04%
2024/04/25	18	142.91	54	141.97	142.00	-36	4,818	-0.75%
2024/04/24	0	0.00	0.3	146.00	146.00	-0.3	4,596	-0.01%
2024/04/23	1.1	136.64	2	133.50	133.00	-0.9	4,559	-0.02%
2024/04/22	1.1	138.77	1	132.00	134.50	0.1	4,493	0.00%
2024/04/19	45	143.92	19.1	139.11	136.00	25.9	4,389	0.59%
2024/04/18	0	156.00	0	0.00	151.00	0	4,203	0.00%
2024/04/17	2	152.25	0	0.00	151.00	2	4,190	0.05%
2024/04/16	2	150.75	0	0.00	150.50	2	4,164	0.05%
2024/04/15	1	165.00	0.1	165.50	167.00	0.9	4,132	0.02%
2024/04/12	0	171.50	0	178.50	175.00	0	4,112	0.00%
2024/04/11	0	170.50	0	168.50	169.00	0	4,076	0.00%
2024/04/10	0	178.00	1	177.37	174.50	-1	4,060	-0.02%
2024/04/09	2.1	161.62	3.2	162.15	167.50	-1.1	4,032	-0.03%
2024/04/08	20	165.23	3	164.33	163.00	17	4,002	0.43%
2024/04/03	11	156.46	13	158.34	171.00	-2	3,953	-0.05%
2024/04/02	63.3	155.39	42.1	154.76	155.50	21.2	3,898	0.54%
2024/04/01	2.1	148.90	8	152.50	152.50	-5.9	3,530	-0.17%
2024/03/29	2	139.00	2	139.00	139.00	0	3,283	0.00%
2024/03/28	0	0.00	3	126.50	126.50	-3	3,236	-0.09%
2024/03/27	1	114.96	0.8	116.39	115.00	0.3	3,203	0.01%
2024/03/26	9	114.39	8	112.19	111.50	1	3,075	0.03%
2024/03/25	2	106.77	5	110.72	113.50	-3	2,871	-0.10%
2024/03/22	1	103.52	4	106.75	103.50	-3	2,755	-0.11%
2024/03/21	3	99.00	1	102.00	100.50	2	2,667	0.07%
2024/03/20	5	102.20	3	104.83	102.50	2	2,577	0.08%
2024/03/19	1	105.00	40	103.00	103.00	-39	2,564	-1.52%
2024/03/18	1	104.00	1	104.96	103.50	0	2,560	0.00%
2024/03/15	1	106.96	9	104.22	103.00	-8	2,566	-0.31%
2024/03/14	0	0.00	3	107.96	105.50	-3	2,548	-0.12%
2024/03/13	35	108.44	2	110.25	108.50	33	2,570	1.28%
2024/03/12	16	109.93	0	108.50	108.00	16	2,605	0.61%
2024/03/11	6	107.00	3	106.99	105.50	3	2,590	0.12%
2024/03/08	10	114.40	9	108.28	102.50	1	2,517	0.04%
2024/03/07	38	115.41	39.5	113.27	113.00	-1.5	2,213	-0.07%
2024/03/06	11	110.41	19.5	113.07	116.00	-8.5	1,972	-0.43%
2024/03/05	1	103.50	4	105.13	105.50	-3	1,649	-0.18%
2024/03/04	1	94.33	0	0.00	96.00	1	1,599	0.07%
2024/02/29	2	95.20	0	0.00	95.30	2	1,603	0.12%
2024/02/26	0	0.00	0	90.20	89.90	0	1,615	0.00%
2024/02/23	0	91.12	1	92.40	90.60	-1	1,641	-0.06%
2024/02/22	1	89.90	0	0.00	89.70	1	1,670	0.06%
2024/02/21	0	0.00	10	89.17	89.60	-10	1,701	-0.59%
2024/02/20	0	0.00	9	91.76	91.20	-9	1,707	-0.53%
2024/02/19	0.2	92.60	0	0.00	92.50	0.2	1,694	0.01%
2024/02/16	0	92.92	0	0.00	92.80	0	1,697	0.00%
2024/02/15	10	87.50	27	86.10	87.50	-17	1,609	-1.06%
2024/02/02	1	78.70	1.1	79.64	78.90	-0.1	1,607	-0.01%
2024/02/01	3.2	79.38	0.2	79.20	79.10	3	1,657	0.18%
2024/01/31	1	80.20	1	79.80	79.80	0	1,788	0.00%
2024/01/30	3	80.33	1	79.80	79.80	2	1,921	0.10%
2024/01/29	0	80.10	0	0.00	80.80	0	2,001	0.00%
2024/01/26	0.1	79.60	0	0.00	79.30	0.1	2,158	0.00%
2024/01/24	0	0.00	0.1	80.60	80.10	-0.1	2,319	0.00%
2024/01/22	2.1	80.50	0	0.00	80.60	2.1	2,406	0.09%
2024/01/19	1	79.10	1	78.90	78.90	0	2,467	0.00%
2024/01/18	1	77.10	8	77.68	78.20	-7	2,577	-0.27%
2024/01/17	3	78.80	0	0.00	78.50	3	2,773	0.11%
2024/01/12	0	0.00	2	79.60	80.00	-2	3,045	-0.07%
2024/01/11	2.1	78.93	0	0.00	80.40	2.1	3,058	0.07%
2024/01/10	1	79.90	1	80.10	79.90	0	3,085	0.00%
2024/01/09	1	80.30	1	81.00	80.20	0	3,107	0.00%
2024/01/08	0	81.20	2	81.60	81.10	-2	3,111	-0.06%
2024/01/05	6	80.68	0	0.00	80.60	6	3,136	0.19%
2024/01/04	3.1	81.37	1	81.20	81.30	2.1	3,182	0.07%
2024/01/03	2	82.11	1	82.80	82.40	1	3,225	0.03%
2024/01/02	1	82.70	0	0.00	83.40	1	3,220	0.03%
2023/12/29	1	83.20	3.1	83.32	84.10	-2.1	3,217	-0.06%
2023/12/28	2	83.91	1	85.10	83.60	1	3,221	0.03%
2023/12/27	0.1	84.10	1	84.80	84.00	-1	3,227	-0.03%
2023/12/26	4	84.30	3	84.20	83.90	1	3,248	0.03%
2023/12/25	2	82.60	0	0.00	83.20	2	3,258	0.06%
2023/12/22	1	83.70	4	84.20	83.50	-3	3,268	-0.09%
2023/12/21	8	84.59	1.2	84.82	84.00	6.8	3,298	0.21%
2023/12/20	3	85.47	1	85.70	85.70	2	3,350	0.06%
2023/12/19	5.1	84.96	2.1	85.70	85.50	3	3,364	0.09%
2023/12/18	2.1	86.90	0	0.00	86.30	2.1	3,353	0.06%
2023/12/15	1	87.70	1	86.60	86.40	0	3,382	0.00%
2023/12/14	3	89.30	3	88.97	87.60	0	3,372	0.00%
2023/12/13	2.1	90.20	7.1	89.98	88.60	-4.9	3,350	-0.15%
2023/12/12	2	91.10	2.1	89.72	89.40	-0.1	3,341	0.00%
2023/12/11	4.4	91.81	5.5	92.08	92.00	-1.1	3,332	-0.03%
2023/12/08	13	91.12	13.5	92.41	91.20	-0.5	3,314	-0.01%
2023/12/07	10.2	93.75	4.1	95.24	91.80	6	3,246	0.19%
2023/12/06	5.1	92.14	7.1	92.41	91.90	-2	3,119	-0.06%
2023/12/05	4	88.68	1	88.50	89.50	3	3,072	0.10%
2023/12/04	7	92.10	1	91.20	90.90	6	3,037	0.20%
2023/12/01	2.1	91.39	1.1	91.49	91.50	1	3,027	0.03%
2023/11/30	1.1	91.53	3.1	91.10	90.80	-2	3,022	-0.06%
2023/11/29	5	90.41	4	90.65	90.80	1	2,992	0.03%
2023/11/28	2	87.10	4	88.48	89.00	-2	2,953	-0.07%
2023/11/27	5	87.96	1	91.20	87.00	4	2,925	0.14%
2023/11/24	13	91.86	15.1	91.25	91.00	-2.1	2,875	-0.07%
2023/11/22	2.1	90.21	3.1	90.79	89.80	-1	2,772	-0.03%
2023/11/21	10	89.41	3	89.50	87.80	7	2,740	0.26%
2023/11/20	2.1	88.40	6.1	88.05	90.00	-3.9	2,694	-0.15%
2023/11/17	4.1	85.45	11.1	86.33	85.10	-7	2,639	-0.27%
2023/11/16	0.2	86.10	1	86.50	87.00	-0.8	2,639	-0.03%
2023/11/15	3.1	86.12	4.1	87.88	86.00	-1	2,656	-0.04%
2023/11/14	2	85.10	0	0.00	86.10	2	2,639	0.08%
2023/11/13	3.1	87.14	1.1	86.13	86.10	2	2,632	0.08%
2023/11/10	0.3	87.97	6.1	87.62	87.20	-5.8	2,610	-0.22%
2023/11/09	4.2	89.70	3	88.70	88.70	1.2	2,592	0.04%
2023/11/08	8	90.00	14.3	89.96	89.40	-6.3	2,553	-0.25%
2023/11/07	5.1	85.95	2.1	85.22	85.30	3	2,438	0.12%
2023/11/06	4.1	92.26	3.1	93.52	94.00	0.9	2,324	0.04%
2023/11/03	27.1	92.26	31.6	92.09	90.90	-4.5	2,272	-0.20%
2023/11/02	12.2	88.40	9.3	88.68	88.30	2.9	2,226	0.13%
2023/11/01	9.1	84.55	9.1	86.10	86.20	0.1	2,176	0.00%
2023/10/31	2.1	85.16	0.2	83.15	83.10	1.8	2,121	0.09%
2023/10/30	6.1	83.61	10	84.60	85.00	-3.9	2,104	-0.19%
2023/10/27	14.1	83.17	7	83.10	83.30	7.1	2,075	0.34%
2023/10/26	19.1	87.05	20.1	85.58	83.90	-1	2,027	-0.05%
2023/10/25	31.4	85.62	31.1	86.92	87.00	0.3	1,926	0.01%
2023/10/24	38.1	80.96	39.2	79.49	82.90	-1.1	1,753	-0.06%
2023/10/23	2	77.75	14.2	76.86	78.90	-12.2	1,551	-0.79%
2023/10/20	2	71.10	0.1	71.30	71.80	1.9	1,526	0.13%
2023/10/19	2	71.15	0.1	72.00	72.40	1.9	1,529	0.13%
2023/10/18	6.1	72.78	0	0.00	72.10	6.1	1,542	0.40%
2023/10/17	6.1	77.54	6.3	75.18	75.00	-0.2	1,544	-0.01%
2023/10/16	0.1	77.85	1.2	77.33	77.70	-1.1	1,618	-0.07%
2023/10/13	2.2	78.88	1.2	79.21	78.10	1.1	1,781	0.06%
2023/10/12	2.1	75.64	0	0.00	78.80	2.1	1,773	0.12%
2023/10/11	1.1	74.73	5	75.64	75.00	-4	1,743	-0.23%
2023/10/06	0	0.00	0.1	72.60	71.70	-0.1	1,707	0.00%
2023/10/05	1.1	72.63	2.1	73.04	72.10	-1	1,725	-0.06%
2023/10/04	1.1	72.56	0.1	72.90	73.20	1	1,753	0.06%
2023/10/03	2.1	74.97	9.1	73.24	72.70	-7	1,757	-0.40%
2023/10/02	5.1	73.91	4.1	74.12	74.00	1	1,760	0.06%
2023/09/28	1.2	72.57	0.2	72.60	72.80	1	1,755	0.06%
2023/09/27	5.3	71.39	0	0.00	71.30	5.3	1,765	0.30%
2023/09/26	3.1	73.18	1	74.00	71.50	2.1	1,781	0.12%
2023/09/25	5	73.78	3.1	73.96	74.50	1.9	1,789	0.11%
2023/09/22	0	0.00	2	71.10	71.40	-2	1,778	-0.11%
2023/09/21	1	67.20	2	67.70	67.80	-1	1,827	-0.05%
2023/09/20	3	70.77	8	71.09	69.50	-5	1,866	-0.27%
2023/09/19	3	70.00	10	71.51	71.00	-7	1,865	-0.38%
2023/09/18	1	69.90	0	0.00	69.90	1	1,856	0.05%
2023/09/15	1	70.10	0	0.00	69.80	1	1,867	0.05%
2023/09/14	2	69.95	0	0.00	70.40	2	1,865	0.11%
2023/09/12	0	0.00	1	67.70	67.70	-1	1,853	-0.05%
2023/09/11	2	68.55	6	68.43	67.50	-4	1,860	-0.21%
2023/09/08	0	0.00	8	69.59	69.30	-8	1,864	-0.43%
2023/09/07	1	70.50	7	69.94	69.80	-6	1,863	-0.32%
2023/09/06	4	70.78	5.6	71.03	69.50	-1.6	1,862	-0.08%
2023/09/05	8	69.01	2.2	69.17	69.10	5.8	1,830	0.32%
2023/09/04	1	64.70	2	66.05	66.60	-1	1,822	-0.05%
2023/09/01	2.2	64.29	0	0.00	64.20	2.2	1,827	0.12%
2023/08/31	0.1	65.30	4	65.55	65.70	-4	1,822	-0.22%
2023/08/28	0.2	65.54	0	0.00	64.30	0.2	1,884	0.01%
2023/08/25	0	67.10	0.2	67.45	66.90	-0.2	1,887	-0.01%
2023/08/24	0	0.00	1.1	69.86	68.00	-1.1	1,926	-0.06%
2023/08/23	0.1	68.90	1	68.90	69.00	-0.9	1,942	-0.05%
2023/08/22	4.2	69.97	1.1	71.24	68.50	3.1	1,981	0.16%
2023/08/21	3.1	70.41	10.3	70.92	70.10	-7.1	1,979	-0.36%
2023/08/18	8.4	69.24	0	0.00	67.70	8.4	2,000	0.42%
2023/08/17	4.1	69.74	3	70.40	70.40	1.1	2,068	0.05%
2023/08/15	0	0.00	1	68.20	68.40	-1	2,133	-0.05%
2023/08/14	6	66.70	0	0.00	66.50	6	2,134	0.28%
2023/08/10	2	67.20	1	68.96	67.70	1	2,124	0.05%
2023/08/09	0	69.80	0	0.00	70.00	0	2,107	0.00%
2023/08/08	1	72.70	2	71.65	71.70	-1	2,096	-0.05%
2023/08/07	0	0.00	1	67.20	69.70	-1	1,995	-0.05%
2023/08/04	0.1	64.00	1	64.10	63.40	-1	1,954	-0.05%
2023/08/02	7	64.16	2	64.75	63.20	5	1,986	0.25%
2023/08/01	2.1	66.59	0.1	66.50	66.00	2	2,003	0.10%
2023/07/31	0	0.00	5	67.80	67.50	-5	1,988	-0.25%
2023/07/27	7	69.54	5	69.04	69.00	2	1,967	0.10%
2023/07/25	6	69.07	0	0.00	68.60	6	1,938	0.31%
2023/07/24	7	67.46	3	67.27	67.40	4	1,913	0.21%
2023/07/21	3.1	68.32	12	67.41	68.00	-8.9	1,906	-0.47%
2023/07/20	2	69.10	1.2	70.47	69.00	0.8	1,897	0.04%
2023/07/19	11.4	76.19	3.1	75.13	71.70	8.3	1,864	0.44%
2023/07/18	10.1	79.21	14	80.26	79.60	-3.9	1,785	-0.22%
2023/07/17	0	0.00	1	75.90	75.90	-1	1,638	-0.06%
2023/07/14	2.1	68.69	1	68.60	69.00	1.1	1,643	0.06%
2023/07/13	0	0.00	0	68.40	68.70	0	1,647	0.00%
2023/07/12	0	66.40	6	66.70	67.90	-6	1,663	-0.36%
2023/07/11	9	70.70	1.4	70.73	70.80	7.6	1,748	0.43%
2023/07/10	0.2	68.78	3	68.90	68.80	-2.8	1,725	-0.16%
2023/07/07	2.1	69.90	5	69.60	69.20	-2.9	1,734	-0.17%
2023/07/05	0	0.00	2	72.00	71.30	-2	1,777	-0.11%
2023/07/04	0.1	69.20	2.3	69.10	71.10	-2.2	1,848	-0.12%
2023/07/03	3	70.10	3.3	70.27	69.80	-0.3	1,831	-0.01%
2023/06/30	3.5	68.03	0	68.00	67.60	3.5	1,795	0.19%
2023/06/28	1	64.97	1.7	66.22	66.40	-0.6	1,679	-0.04%
2023/06/27	4.1	65.20	1	66.40	63.70	3.1	1,652	0.19%
2023/06/26	2.1	62.77	7	64.01	63.90	-4.9	1,618	-0.30%
2023/06/21	2	61.80	5	62.50	62.90	-3	1,609	-0.19%
2023/06/20	0.3	61.30	0	0.00	61.50	0.3	1,593	0.02%
2023/06/19	0.5	61.85	0	0.00	61.60	0.5	1,588	0.03%
2023/06/16	0.2	61.45	1	61.30	62.00	-0.8	1,583	-0.05%
2023/06/15	0.3	61.42	0.4	61.30	61.90	-0.1	1,572	-0.01%
2023/06/14	2.4	61.98	3	61.47	61.70	-0.6	1,564	-0.04%
2023/06/13	1	60.10	1	60.40	60.20	0	1,556	0.00%
2023/06/12	4.2	59.66	0	0.00	59.80	4.2	1,554	0.27%
2023/06/09	2	61.30	4	61.15	60.90	-2	1,545	-0.13%
2023/06/08	3	60.53	2	60.30	60.60	1	1,548	0.06%
2023/06/07	3.8	61.51	4	61.60	61.00	-0.2	1,545	-0.02%
2023/06/06	0.1	62.00	4	61.93	62.00	-4	1,533	-0.26%
2023/06/05	4.5	62.06	0	0.00	62.70	4.5	1,529	0.30%
2023/06/02	2.3	63.40	8	63.66	63.00	-5.8	1,517	-0.38%
2023/06/01	5	63.94	4.6	63.95	63.70	0.5	1,507	0.03%
2023/05/31	5	62.40	5	62.30	62.60	0	1,469	0.00%
2023/05/30	9	63.33	12.1	61.95	61.60	-3.1	1,445	-0.21%
2023/05/29	9.6	62.27	3.8	62.06	61.00	5.9	1,402	0.42%
2023/05/26	3	61.27	1.6	60.81	62.00	1.4	1,373	0.10%
2023/05/25	0.1	59.40	0.5	59.80	59.90	-0.4	1,332	-0.03%
2023/05/24	1	62.20	1	60.50	60.20	0	1,311	0.00%
2023/05/23	10	60.50	16	62.01	60.30	-6	1,265	-0.47%
2023/05/22	27	59.52	26.3	60.52	59.60	0.7	1,192	0.06%
2023/05/19	1	56.50	1.2	55.68	55.80	-0.2	1,112	-0.02%
2023/05/18	10	55.76	2	55.65	55.60	8	1,101	0.73%
2023/05/17	1	55.50	0	0.00	55.30	1	1,092	0.09%
2023/05/16	1	55.30	1.1	54.70	54.50	-0.1	1,082	-0.01%
2023/05/15	1.2	54.74	13	54.16	54.30	-11.8	1,072	-1.10%
2023/05/12	14	54.14	0.3	54.40	54.70	13.7	1,070	1.28%
2023/05/11	0	0.00	2	52.70	52.80	-2	1,054	-0.19%
2023/05/10	0	0.00	1	53.00	53.20	-1	1,044	-0.10%
2023/05/09	6.2	53.15	9.1	51.56	51.70	-2.9	1,036	-0.28%
2023/05/08	4.1	55.07	1.3	55.08	55.20	2.8	998	0.28%
2023/05/05	0.1	52.50	0	0.00	52.30	0.1	953	0.01%
2023/05/04	1	51.70	1	52.10	52.60	0	957	0.00%
2023/05/03	0.5	52.46	0	0.00	52.10	0.5	972	0.05%
2023/05/02	0	0.00	1	53.60	53.60	-1	968	-0.10%
2023/04/28	0	0.00	0	53.20	53.00	0	962	0.00%
2023/04/27	1	52.10	0.8	52.10	52.00	0.2	951	0.03%
2023/04/26	0	0.00	0	52.50	52.90	0	947	0.00%
2023/04/25	0.1	53.02	0.1	52.90	51.70	0	935	0.00%
2023/04/24	2.2	53.90	0	0.00	54.20	2.2	912	0.24%
2023/04/20	0.3	54.39	0	0.00	53.60	0.3	876	0.04%
2023/04/19	4	55.40	4	54.70	55.10	0	854	-0.01%
2023/04/18	1.7	55.08	17	54.85	54.70	-15.3	833	-1.83%
2023/04/17	8	55.58	10	55.87	55.80	-2	810	-0.25%
2023/04/14	7	56.20	8	56.68	56.80	-1	779	-0.13%
2023/04/13	0.6	51.65	2	51.90	52.00	-1.5	666	-0.22%
2023/04/12	2	52.45	1	52.80	52.40	1	646	0.15%
2023/04/11	7.7	51.91	0	0.00	51.60	7.7	622	1.23%
2023/04/10	0	0.00	1	52.30	52.00	-1	600	-0.17%
2023/04/07	4	52.15	17.3	52.16	53.10	-13.3	536	-2.47%
2023/04/06	6	48.70	14	48.50	48.75	-8	438	-1.82%
2023/03/31	0	0.00	3.4	47.36	47.35	-3.4	433	-0.78%
2023/03/30	0	0.00	1	46.40	46.40	-1	423	-0.24%
2023/03/28	4.4	45.50	0	0.00	44.90	4.4	411	1.07%
2023/03/27	0	0.00	1.1	47.77	48.05	-1.1	383	-0.29%
2023/03/24	0.1	46.85	0	0.00	47.20	0.1	379	0.02%
2023/03/23	0	0.00	2	47.00	46.85	-2	378	-0.53%
2023/03/20	0.6	46.29	0	0.00	46.20	0.6	378	0.15%
2023/03/16	0.2	45.30	0	0.00	45.35	0.2	386	0.05%
2023/03/14	0	45.55	0.4	45.70	46.00	-0.4	413	-0.09%
2023/03/13	3.2	44.01	1	44.10	45.25	2.2	412	0.53%
2023/03/10	1.4	45.92	2	46.18	45.30	-0.7	404	-0.16%
2023/03/09	0.1	46.88	0	0.00	47.00	0.1	398	0.03%
2023/03/08	0	0.00	1.2	46.57	47.20	-1.2	396	-0.30%
2023/03/07	0	0.00	0.3	46.56	46.65	-0.3	391	-0.08%
2023/03/03	0	0.00	1	45.40	45.35	-1	375	-0.27%
2023/03/02	0	45.00	0	0.00	44.95	0	371	0.01%
2023/02/24	1	45.05	0	0.00	44.50	1	366	0.27%
2023/02/23	0.4	45.06	1	45.15	45.05	-0.7	361	-0.18%
2023/02/22	5.1	44.81	0	0.00	45.00	5.1	356	1.43%
2023/02/20	0	0.00	7	44.99	45.00	-7	349	-2.00%
2023/02/17	0	0.00	2	44.10	44.30	-2	338	-0.59%
2023/02/01	0	0.00	5	43.56	43.35	-5	297	-1.68%
2023/01/30	2	41.00	0	0.00	41.35	2	269	0.74%
2023/01/09	2	40.80	0	0.00	40.80	2	261	0.77%
2023/01/04	0	0.00	3	40.60	41.65	-3	235	-1.28%
2023/01/03	3	40.35	0	0.00	40.35	3	224	1.34%
2022/12/27	1	40.35	0	0.00	40.00	1	228	0.44%
2022/12/23	0	0.00	1	40.90	40.25	-1	225	-0.44%
2022/12/14	0	0.00	2	40.80	40.95	-2	216	-0.92%
2022/12/07	2	40.78	0	0.00	40.30	2	225	0.89%
2022/12/05	3.1	39.47	0	0.00	39.40	3.1	202	1.53%
2022/12/02	1	39.50	0	0.00	39.60	1	200	0.50%
2022/11/24	0.1	38.20	0	0.00	38.80	0.1	212	0.05%
2022/11/07	6	37.48	0	0.00	37.80	6	219	2.73%
2022/08/30	0	0.00	1	39.40	39.25	-1	243	-0.41%
2022/08/26	0	0.00	1	39.35	38.80	-1	240	-0.42%
2022/08/25	1	38.60	0	0.00	39.00	1	239	0.42%
2022/08/24	1	38.15	0	0.00	38.10	1	241	0.41%
2022/08/12	0	0.00	3	38.23	38.45	-3	252	-1.19%
2022/08/11	1	38.40	0	0.00	37.95	1	254	0.39%
2022/08/08	3	37.75	0	0.00	37.80	3	258	1.16%
2022/07/21	0	0.00	0.3	34.50	34.10	-0.3	267	-0.09%
2022/07/20	0	0.00	1	34.00	33.80	-1	269	-0.37%
2022/07/15	2	33.25	0	0.00	33.10	2	270	0.74%
2022/07/13	0	0.00	1	36.25	36.20	-1	247	-0.40%
2022/07/04	0	0.00	2	35.28	35.60	-2	281	-0.71%
2022/07/01	0	0.00	4	35.85	35.40	-4	287	-1.39%
2022/06/29	0	37.75	0	0.00	37.65	0	289	0.00%
2022/06/27	4	37.40	0	0.00	37.65	4	304	1.31%
2022/06/20	6	37.50	0	0.00	37.40	6	347	1.73%
2022/06/10	0	0.00	5	39.95	40.20	-5	377	-1.33%
2022/06/08	1	41.50	0	0.00	40.30	1	392	0.25%
2022/05/31	5	39.80	0	0.00	39.80	5	449	1.11%
2022/05/27	0	0.00	2	38.45	38.35	-2	475	-0.42%
2022/05/24	1	37.35	0	0.00	37.30	1	581	0.17%
2022/05/19	1	37.20	0	0.00	37.35	1	787	0.13%
2022/05/12	0.2	37.80	0	0.00	36.60	0.2	1,350	0.01%
2022/05/05	0.3	39.65	0	0.00	39.30	0.3	1,392	0.02%
2022/05/04	0	0.00	0.2	39.25	39.65	-0.2	1,389	-0.01%
2022/04/26	1	39.55	0	0.00	39.40	1	1,416	0.07%
2022/04/22	0	0.00	1	40.70	40.55	-1	1,416	-0.07%
2022/04/21	0	0.00	8	40.55	40.75	-8	1,426	-0.56%
2022/04/19	12	40.22	4	40.20	40.30	8	1,445	0.55%
2022/04/13	1	40.25	0	0.00	40.45	1	1,535	0.07%
2022/04/11	1	39.80	0	0.00	39.95	1	1,541	0.06%
2022/04/07	1	42.25	2	41.60	41.15	-1	1,547	-0.06%
2022/03/31	1	43.00	0	43.90	43.05	1	1,661	0.06%
2022/03/30	1.1	43.54	0	44.20	43.50	1.1	1,658	0.06%
2022/03/29	4	44.28	2	44.00	43.80	2	1,656	0.12%
2022/03/28	0	0.00	1	43.81	43.90	-1	1,642	-0.06%
2022/03/24	0.5	43.40	0	0.00	43.85	0.5	1,639	0.03%
2022/03/23	1	43.25	0	0.00	43.65	1	1,639	0.06%
2022/03/22	1.1	42.73	0	43.60	42.75	1.1	1,632	0.07%
2022/03/21	2	43.08	0	0.00	42.90	2	1,630	0.12%
2022/03/18	0.1	42.60	3	42.80	42.80	-2.9	1,628	-0.18%
2022/03/17	0	0.00	2	42.68	43.05	-2	1,627	-0.13%
2022/03/16	2.1	41.82	0	43.50	41.80	2.1	1,620	0.13%
2022/03/15	0	0.00	0.2	42.00	41.80	-0.2	1,617	-0.01%
2022/03/14	1	41.70	0	0.00	42.55	1	1,610	0.06%
2022/03/11	0.2	42.98	0	0.00	42.65	0.2	1,597	0.01%
2022/03/10	0.1	43.35	0	0.00	43.35	0.1	1,591	0.00%
2022/03/08	0.1	42.70	0	0.00	42.00	0.1	1,568	0.00%
2022/03/07	0	0.00	1	42.45	42.30	-1	1,556	-0.06%
2022/03/04	0	0.00	0.2	45.45	44.10	-0.2	1,533	-0.01%
2022/03/03	1	45.75	1.2	45.41	45.00	-0.2	1,518	-0.02%
2022/03/02	1	44.60	11	44.75	44.70	-10	1,499	-0.67%
2022/03/01	1	45.45	13	45.66	45.70	-12	1,483	-0.81%
2022/02/25	2	46.70	2	46.66	46.30	0	1,464	0.00%
2022/02/24	1	45.00	9	45.45	44.55	-8	1,410	-0.57%
2022/02/23	7.1	47.65	2.1	47.10	47.10	5	1,375	0.36%
2022/02/22	5.1	46.82	13.1	46.72	46.80	-7.9	1,350	-0.59%
2022/02/21	12.2	50.12	12.3	49.47	48.50	-0.1	1,300	-0.01%
2022/02/18	53.4	49.03	24.4	48.58	49.10	29	1,170	2.48%
2022/02/17	2	47.38	7.2	48.68	49.05	-5.2	746	-0.69%
2022/02/16	3.2	44.11	8.1	43.81	44.60	-4.9	662	-0.74%
2022/02/15	5.1	43.65	2	43.95	43.55	3.1	629	0.49%
2022/02/14	3.1	42.37	5.2	42.76	42.90	-2.1	603	-0.35%
2022/02/11	3.4	43.60	0.1	42.97	43.10	3.3	595	0.55%
2022/02/09	0.1	42.20	1	42.10	42.15	-1	563	-0.17%
2022/02/08	0.1	41.85	0	0.00	42.15	0.1	560	0.02%
2022/02/07	4	40.75	1	41.25	41.50	3	552	0.54%
2022/01/26	0	0.00	0.1	40.00	40.00	-0.1	543	-0.01%
2022/01/25	0	0.00	0.2	39.65	39.75	-0.2	543	-0.03%
2022/01/24	0	0.00	0.1	40.10	40.60	-0.1	539	-0.02%
2022/01/21	0	0.00	0.1	41.06	40.75	-0.1	534	-0.03%
2022/01/20	0.1	41.20	0.1	41.20	41.25	0.1	529	0.01%
2022/01/19	0.3	41.00	0	0.00	41.00	0.3	521	0.06%
2022/01/18	0.1	40.50	1	40.65	40.20	-0.9	511	-0.18%
2022/01/17	0.1	40.00	0	0.00	40.00	0.1	507	0.02%
2022/01/12	1	40.25	0	0.00	39.70	1	485	0.21%
2022/01/11	3	42.45	3	40.75	40.30	0	469	0.00%
2022/01/10	0	0.00	4	42.56	42.30	-4	413	-0.97%
2022/01/07	0	0.00	1	42.05	41.45	-1	385	-0.26%
2022/01/04	1	41.45	0	0.00	41.30	1	350	0.29%
2022/01/03	0	0.00	20	40.35	41.45	-20	344	-5.81%
2021/12/30	1	41.15	1	41.35	41.35	0	329	0.00%
2021/12/29	15	42.01	2	42.00	42.00	13	315	4.12%
2021/12/28	13	41.64	7	41.79	41.30	6	273	2.19%
2021/12/24	3	39.50	2	39.50	39.20	1	186	0.54%
2021/12/23	0	0.00	0.8	38.90	39.15	-0.8	187	-0.40%
2021/12/21	0	0.00	1	38.60	38.80	-1	181	-0.55%
2021/12/20	1	38.65	0	0.00	38.65	1	178	0.56%
2021/12/16	0	0.00	2	38.30	38.20	-2	156	-1.28%
2021/12/14	0	38.10	0	0.00	38.05	0	151	0.00%
2021/12/09	2	38.70	0	0.00	38.15	2	144	1.38%
2021/11/29	0	0.00	2	36.80	36.55	-2	129	-1.54%
2021/11/05	1	36.40	0	0.00	36.50	1	124	0.80%
2021/11/01	0	0.00	3	36.00	36.00	-3	121	-2.46%
2021/10/29	1	35.20	0	0.00	35.25	1	119	0.84%
2021/10/15	5	34.00	0	0.00	34.05	5	135	3.68%
2021/10/13	1	33.40	0	0.00	33.30	1	139	0.71%
2021/10/05	1	32.70	0	0.00	33.20	1	155	0.64%
2021/09/13	2	35.55	0	0.00	35.65	2	287	0.70%
2021/08/20	0	0.00	1	34.45	34.40	-1	360	-0.28%
2021/07/27	2	37.05	0	0.00	36.55	2	486	0.41%
2021/07/26	0	0.00	2	36.80	37.10	-2	505	-0.40%
2021/07/21	0	0.00	10	36.60	36.10	-10	527	-1.90%
2021/07/15	1	36.55	10	36.70	36.65	-9	562	-1.60%
2021/07/14	0	0.00	2	36.85	36.80	-2	565	-0.35%
2021/07/12	10	37.15	0	0.00	37.10	10	571	1.75%
2021/07/08	7	37.15	0	0.00	37.05	7	597	1.17%
2021/07/07	1	36.95	0	0.00	37.00	1	622	0.16%
2021/07/06	4	36.88	0	0.00	36.85	4	630	0.63%
2021/07/05	3	36.95	0	0.00	36.95	3	642	0.47%
2021/06/30	1	37.25	0	0.00	37.20	1	663	0.15%
2021/06/29	1	38.20	0	0.00	37.20	1	676	0.15%
2021/06/28	1	41.05	11	41.03	41.00	-10	660	-1.52%
2021/06/25	1	40.65	0	0.00	40.70	1	631	0.16%
2021/06/23	3	40.40	0	0.00	40.45	3	641	0.47%
2021/06/22	7	40.65	0	0.00	40.60	7	663	1.05%
2021/06/17	0	0.00	1	39.05	39.50	-1	743	-0.13%
2021/06/16	1	39.45	0	0.00	39.25	1	770	0.13%
2021/06/10	1	37.50	0	0.00	37.35	1	830	0.12%
2021/05/31	1	37.80	0	0.00	37.95	1	977	0.10%
2021/05/27	0	0.00	1	37.40	37.75	-1	999	-0.10%
2021/05/25	0	0.00	1	37.25	37.55	-1	1,037	-0.10%
2021/05/21	1	36.65	2	36.50	36.40	-1	1,087	-0.09%
2021/05/17	2	34.78	0	0.00	34.25	2	1,104	0.18%
2021/05/14	1	36.20	0	0.00	36.00	1	1,089	0.09%
2021/05/13	0	0.00	5.8	35.85	36.35	-5.8	1,086	-0.53%
2021/05/11	0	0.00	2	37.40	37.70	-2	1,066	-0.19%
2021/05/06	0	38.75	0	0.00	38.35	0	1,088	0.00%
2021/05/04	2	38.00	0	0.00	38.35	2	1,089	0.18%
2021/05/03	2	40.55	0	0.00	39.60	2	1,074	0.19%
2021/04/28	0.4	41.30	1	41.60	41.40	-0.6	1,057	-0.06%
2021/04/26	1	41.90	0	0.00	41.80	1	1,078	0.09%
2021/04/22	1	41.75	2	41.65	40.65	-1	1,139	-0.09%
2021/04/21	1	41.95	0	0.00	42.00	1	1,128	0.09%
2021/04/19	5	42.00	0	0.00	42.25	5	1,178	0.42%
2021/04/16	1	42.10	2	42.15	42.25	-1	1,189	-0.08%
2021/04/15	0	0.00	3	41.77	41.75	-3	1,216	-0.25%
2021/04/14	0	0.00	3	41.85	41.60	-3	1,221	-0.25%
2021/04/13	6	43.53	15	43.57	42.15	-9	1,211	-0.74%
2021/04/12	1	43.70	1	43.70	43.75	0	1,190	0.00%
2021/04/09	5	43.60	0	0.00	43.40	5	1,187	0.42%
2021/04/08	1	43.50	0	0.00	43.95	1	1,180	0.08%
2021/04/07	10	43.15	0	0.00	42.85	10	1,172	0.85%
2021/04/01	2	43.28	2	43.43	42.40	0	1,170	0.00%
2021/03/31	2	43.60	0	43.85	43.25	2	1,166	0.17%
2021/03/26	1	44.20	4	43.40	43.40	-3	1,161	-0.26%
2021/03/25	7	44.06	1	43.50	43.80	6	1,159	0.52%
2021/03/24	1	43.50	1	42.65	43.75	0	1,138	0.00%
2021/03/23	7	43.16	10.5	42.54	42.25	-3.5	1,119	-0.31%
2021/03/22	2	43.75	0	0.00	43.85	2	1,098	0.18%
2021/03/19	1	42.00	0	0.00	42.85	1	1,146	0.09%
2021/03/18	0	41.70	1	41.75	41.80	-1	1,198	-0.08%
2021/03/17	0	0.00	3.2	41.44	41.45	-3.2	1,218	-0.26%
2021/03/15	0	0.00	1	41.90	41.10	-1	1,174	-0.09%
2021/03/12	1	41.60	0	0.00	40.80	1	1,168	0.09%
2021/03/11	0	0.00	1	40.20	39.90	-1	1,125	-0.09%
2021/03/10	0	0.00	5	39.20	39.10	-5	1,091	-0.46%
2021/03/09	0	0.00	1	39.15	39.00	-1	1,098	-0.09%
2021/03/08	9	39.63	8	39.25	39.25	1	1,093	0.09%
2021/03/04	0	0.00	2	38.80	38.65	-2	1,088	-0.18%
2021/03/03	7	39.49	5	39.20	39.35	2	1,088	0.18%
2021/03/02	0	0.00	8	39.24	38.75	-8	1,107	-0.72%
2021/02/26	5	39.22	1	39.10	39.10	4	1,102	0.36%
2021/02/25	4	38.64	0	0.00	38.55	4	1,090	0.37%
2021/02/24	1	38.45	1	38.85	38.10	0	1,124	0.00%
2021/02/23	0	0.00	1	38.00	39.05	-1	1,121	-0.09%
2021/02/22	1	37.80	5	37.61	37.80	-4	1,088	-0.37%
2021/02/19	0	0.00	1	37.65	37.50	-1	1,077	-0.09%
2021/02/04	0.3	35.90	0	0.00	36.15	0.3	1,059	0.02%
2021/02/01	1	34.60	0	0.00	35.50	1	1,050	0.10%
2021/01/29	1	37.15	1	37.00	36.50	0	1,027	0.00%
2021/01/27	1	36.40	3	36.70	36.55	-2	1,017	-0.20%
2021/01/25	1	37.20	0	0.00	37.00	1	1,007	0.10%
2021/01/22	2	37.50	0	0.00	37.30	2	1,002	0.20%
2021/01/20	0	0.00	1	38.05	37.10	-1	1,017	-0.10%
2021/01/19	0	0.00	2	38.90	38.65	-2	996	-0.20%
2021/01/15	3	38.97	6	38.72	39.15	-3	956	-0.31%
2021/01/14	3	38.45	0	0.00	38.40	3	913	0.33%
2021/01/13	0	0.00	10	38.80	38.50	-10	901	-1.11%
2021/01/12	1	37.95	5	38.38	38.00	-4	887	-0.45%
2021/01/08	0	0.00	4	37.69	37.20	-4	828	-0.48%
2021/01/07	0	0.00	1	37.00	37.00	-1	798	-0.13%
2021/01/06	1	36.30	0	0.00	36.20	1	793	0.13%
2020/12/31	2	36.45	0	0.00	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	0.00	1	37.30	36.65	-1	783	-0.13%
2020/12/28	0	0.00	2	37.50	37.30	-2	775	-0.26%
2020/12/25	1	37.20	0	0.00	37.30	1	764	0.13%
2020/12/23	0	0.00	1	36.15	36.10	-1	745	-0.13%
2020/12/18	4	37.58	0	0.00	36.90	4	730	0.55%
2020/12/16	10	37.80	0	0.00	37.60	10	721	1.39%
2020/12/15	5	38.89	11	38.26	37.50	-6	711	-0.84%
2020/12/14	12	37.75	3	39.03	39.45	9	631	1.43%
2020/12/07	0	0.00	1	35.90	35.80	-1	521	-0.19%
2020/12/03	1	36.90	0	0.00	36.65	1	537	0.19%
2020/12/01	0	0.00	1	36.20	36.30	-1	573	-0.17%
2020/11/27	0	0.00	1	36.70	36.65	-1	604	-0.17%
2020/11/26	0	0.00	1	36.40	36.40	-1	622	-0.16%
2020/11/23	3	36.48	12	35.85	36.45	-9	653	-1.38%
2020/11/19	0	0.00	1	34.00	33.95	-1	622	-0.16%
2020/11/17	1	33.70	0	0.00	33.60	1	714	0.14%
2020/11/10	1.1	33.91	0	0.00	33.90	1.1	882	0.12%
2020/10/21	0	0.00	2	34.60	34.90	-2	1,140	-0.18%
2020/10/07	1	34.20	0	0.00	34.40	1	1,244	0.08%
2020/09/28	5	32.46	0	0.00	32.70	5	1,576	0.32%
2020/09/25	0	0.00	8	31.80	32.10	-8	1,672	-0.48%
2020/09/17	7	34.25	7	34.45	34.40	0	1,799	0.00%
2020/09/11	0	0.00	2	33.85	33.65	-2	1,812	-0.11%
2020/09/09	8	34.35	0	0.00	34.60	8	1,793	0.45%
2020/09/07	9	35.37	6	35.58	35.15	3	1,784	0.17%
2020/09/01	1	37.65	1	38.00	37.95	0	1,714	0.00%
2020/08/31	16	38.16	17	38.25	38.35	-1	1,693	-0.06%
2020/08/28	1	37.40	1	36.60	36.65	0	1,649	0.00%
2020/08/27	0	0.00	2	36.85	36.15	-2	1,646	-0.12%
2020/08/26	1	37.35	1	37.20	36.90	0	1,651	0.00%
2020/08/24	0	0.00	1	37.40	37.60	-1	1,648	-0.06%
2020/08/21	4	35.64	7	36.79	37.10	-3	1,600	-0.19%
2020/08/20	0	0.00	9	34.93	34.30	-9	1,562	-0.58%
2020/08/19	0	0.00	14	36.33	35.85	-14	1,533	-0.91%
2020/08/18	16	37.19	1	37.70	37.10	15	1,504	1.00%
2020/08/17	15	36.97	5	37.00	37.00	10	1,480	0.68%
2020/08/14	0	0.00	1	36.15	35.85	-1	1,441	-0.07%
2020/08/13	31	36.58	60	37.56	36.80	-29	1,419	-2.04%
2020/08/12	42	35.04	9	34.49	35.90	33	1,299	2.54%
2020/08/11	1	32.90	0	0.00	32.65	1	1,222	0.08%
2020/08/06	2	33.15	1	33.80	33.10	1	1,219	0.08%
2020/08/05	2	32.93	0	0.00	33.60	2	1,208	0.17%
2020/07/28	0	0.00	1	32.10	31.45	-1	1,249	-0.08%
2020/07/24	1	32.30	2	32.50	32.15	-1	1,252	-0.08%
2020/07/21	2	34.30	14	33.96	33.75	-12	1,249	-0.96%
2020/07/20	5	33.31	8	32.87	33.30	-3	1,234	-0.24%
2020/07/17	0	0.00	1	33.35	32.75	-1	1,232	-0.08%
2020/07/16	1	34.25	11	33.88	33.95	-10	1,227	-0.81%
2020/07/15	8	34.23	0	0.00	33.65	8	1,217	0.66%
2020/07/14	2	35.15	3	35.15	33.95	-1	1,212	-0.08%
2020/07/13	8	35.66	6	34.86	34.85	2	1,191	0.17%
2020/07/10	6	36.05	16	36.21	35.05	-10	1,174	-0.85%
2020/07/09	19	40.98	18	39.54	38.70	1	1,117	0.09%
2020/07/08	15	43.33	26	43.39	43.70	-11	1,043	-1.05%
2020/07/07	12	43.35	17	43.13	42.60	-5	975	-0.51%
2020/07/06	17	40.73	91	40.22	42.10	-74	866	-8.54%
2020/07/03	22	38.37	17.8	38.48	38.30	4.2	776	0.54%
2020/07/02	105	36.63	0	0.00	36.80	105	737	14.25%	大買/鉅額交易
2020/07/01	10	36.35	0	0.00	36.10	10	724	1.38%
2020/06/29	0	0.00	9	34.75	35.70	-9	697	-1.29%
2020/06/24	9	35.47	0	0.00	35.00	9	687	1.31%
2020/06/23	0	0.00	16	34.23	34.90	-16	663	-2.41%
2020/06/19	4	33.75	0	0.00	34.05	4	668	0.60%
2020/06/12	0	0.00	31	32.01	32.85	-31	705	-4.39%
2020/06/11	2	33.00	0	0.00	32.80	2	707	0.28%
2020/06/10	0	0.00	89	33.42	33.50	-89	704	-12.63%
2020/06/09	1	33.50	0	0.00	33.95	1	714	0.14%
2020/06/08	0	0.00	1	33.70	33.70	-1	721	-0.14%
2020/06/01	60	33.77	1	34.15	34.15	59	677	8.71%
2020/05/27	0	0.00	4	32.80	32.80	-4	648	-0.62%
2020/05/20	10	32.30	0	0.00	32.15	10	640	1.56%
2020/05/19	15	32.25	0	0.00	31.95	15	636	2.36%
2020/05/18	35	31.99	0	0.00	31.95	35	637	5.49%
2020/05/15	0	0.00	4	32.05	31.60	-4	635	-0.63%
2020/05/14	2	31.80	4	31.90	31.60	-2	635	-0.31%
2020/05/12	2	32.70	0	0.00	32.40	2	626	0.32%
2020/05/11	0	0.00	1	32.65	32.60	-1	624	-0.16%
2020/05/08	1	32.50	1	32.85	32.50	0	617	0.00%
2020/05/07	4	32.75	1	32.70	32.75	3	607	0.49%
2020/05/05	6	32.75	4	32.55	33.20	2	576	0.35%
2020/04/30	0	0.00	11	31.25	31.30	-11	537	-2.05%
2020/04/29	1	30.60	0	0.00	30.80	1	533	0.19%
2020/04/22	1	28.35	0	0.00	29.00	1	519	0.19%
2020/04/21	5	28.76	0	0.00	28.55	5	513	0.97%
2020/04/17	3	29.50	0	0.00	29.40	3	501	0.60%
2020/04/15	1	29.10	0	0.00	29.20	1	488	0.20%
2020/04/14	1	28.45	0	0.00	28.80	1	485	0.21%
2020/04/10	10	28.15	5	28.05	28.10	5	491	1.02%
2020/04/08	0	0.00	1	28.30	28.25	-1	494	-0.20%
2020/04/06	1	27.75	0	0.00	27.75	1	485	0.21%
2020/04/01	0	0.00	1	27.20	27.10	-1	482	-0.21%
2020/03/27	1	26.95	2	27.00	26.80	-1	480	-0.21%
2020/03/26	1	25.65	1	24.70	26.35	0	486	0.00%
2020/03/25	1	24.80	2	25.35	25.30	-1	488	-0.20%
2020/03/24	1	24.90	0	0.00	24.60	1	486	0.21%
2020/03/23	1	23.20	0	0.00	23.30	1	521	0.19%
2020/03/19	0	0.00	10	20.23	19.80	-10	522	-1.91%
2020/03/17	3	23.08	1	23.00	23.00	2	531	0.38%
2020/03/16	1	25.00	0	0.00	24.05	1	538	0.19%
2020/03/13	0	0.00	10	23.54	25.00	-10	561	-1.78%
2020/03/12	0	0.00	1	26.85	25.95	-1	570	-0.18%
2020/03/09	0.2	28.40	3	28.65	28.35	-2.8	670	-0.41%
2020/03/04	0	29.00	0	0.00	28.90	0	909	0.00%
2020/02/24	3	30.40	0	0.00	30.50	3	897	0.33%
2020/02/12	0	0.00	1	29.80	29.75	-1	885	-0.11%
2020/02/07	2	29.48	0	0.00	29.50	2	882	0.23%
2020/01/14	5	31.90	0	0.00	32.05	5	853	0.59%
2020/01/07	1	31.20	0	0.00	31.25	1	853	0.12%
2020/01/03	0	0.00	2	32.75	32.40	-2	835	-0.24%
2019/12/30	1	32.70	0	0.00	32.95	1	830	0.12%
2019/12/25	6	33.02	0	0.00	33.00	6	818	0.73%
2019/12/24	2	32.80	0	0.00	33.20	2	817	0.24%
2019/12/23	0	0.00	0.4	32.95	32.95	-0.4	807	-0.05%
2019/12/20	10	34.15	0	0.00	34.15	10	782	1.28%
2019/12/19	1	34.85	2	34.88	34.80	-1	767	-0.13%
2019/12/18	0	0.00	7	35.15	35.30	-7	749	-0.93%
2019/12/17	5	34.00	2	33.90	34.00	3	701	0.43%
2019/12/16	4	34.24	2	34.40	34.15	2	693	0.29%
2019/12/13	2	33.90	2	33.35	33.05	0	675	0.00%
2019/12/11	0	0.00	19	34.61	34.40	-19	637	-2.98%
2019/12/10	12	35.07	1	35.15	34.70	11	622	1.77%
2019/12/09	0	0.00	3	34.90	34.95	-3	601	-0.50%
2019/12/06	11	35.09	9	34.50	34.50	2	576	0.35%
2019/12/05	15	35.18	27	35.72	35.25	-12	540	-2.22%
2019/12/04	21	34.82	2	34.25	34.05	19	476	3.99%
2019/12/03	1	34.40	5	34.18	34.85	-4	455	-0.88%
2019/12/02	18	34.96	3	34.77	34.80	15	421	3.56%
2019/11/29	4	32.08	1	32.60	32.75	3	276	1.09%
2019/11/28	0	0.00	2	30.95	30.55	-2	209	-0.95%
2019/11/27	2	30.25	0	0.00	30.30	2	200	1.00%
2019/11/22	1	29.85	0	0.00	29.95	1	204	0.49%
2019/11/07	1	29.60	0	0.00	29.55	1	252	0.40%
2019/10/30	2	30.05	0	0.00	30.05	2	263	0.76%
2019/10/07	0	0.00	5	29.61	29.65	-5	244	-2.04%
2019/10/03	1	30.10	0	0.00	30.10	1	239	0.42%
2019/09/24	0	0.00	1	29.95	30.00	-1	258	-0.39%
2019/09/23	5	29.85	0	0.00	30.05	5	259	1.93%
2019/09/05	0	0.00	1	31.00	30.75	-1	267	-0.37%
2019/09/04	1	30.85	0	0.00	30.85	1	265	0.38%
2019/09/03	1	30.95	0	0.00	30.95	1	264	0.38%
2019/09/02	0	0.00	1	31.25	31.15	-1	262	-0.38%
2019/08/30	0	0.00	2	31.20	31.00	-2	259	-0.77%
2019/08/15	4	29.15	13	29.60	29.50	-9	205	-4.38%
2019/08/08	3	29.00	0	0.00	29.05	3	190	1.57%
2019/08/01	0	0.00	13	30.05	30.00	-13	197	-6.59%
2019/07/29	6	29.87	0	0.00	29.90	6	204	2.93%
2019/07/24	1	29.55	0	0.00	29.55	1	216	0.46%
2019/07/19	3	29.50	0	0.00	29.55	3	225	1.33%
2019/07/18	1	29.25	0	0.00	29.25	1	229	0.44%
2019/07/15	0	0.00	2	29.20	29.20	-2	260	-0.77%
2019/07/12	10	29.30	5	29.35	29.30	5	278	1.80%
2019/07/11	1	29.85	0	0.00	29.70	1	294	0.34%
2019/07/10	0	0.00	1	30.00	29.85	-1	301	-0.33%
2019/07/09	0	0.00	1	29.80	29.90	-1	317	-0.32%
2019/07/08	2	31.68	0	0.00	31.70	2	320	0.62%
2019/06/27	1	31.40	0	0.00	31.00	1	415	0.24%
2019/06/25	4	31.09	7	31.15	31.00	-3	420	-0.71%
2019/06/19	6	29.65	0	0.00	29.60	6	442	1.36%
2019/05/16	0	0.00	9	29.80	29.65	-9	506	-1.78%
2019/05/15	0	0.00	1	30.30	30.40	-1	505	-0.20%
2019/05/13	10	30.08	0	0.00	29.90	10	501	1.99%
2019/05/06	1	31.05	1	31.60	30.95	0	482	0.00%
2019/05/03	0	0.00	1	32.45	32.45	-1	469	-0.21%
2019/05/02	0	0.00	1	32.10	32.20	-1	466	-0.21%
2019/04/24	1	32.50	0	0.00	32.40	1	442	0.23%
2019/04/22	0.3	33.05	0	0.00	33.20	0.3	429	0.06%
2019/04/19	0	0.00	14	32.36	31.90	-14	420	-3.33%
2019/04/18	2	32.48	14	33.09	32.30	-12	404	-2.96%
2019/04/17	2	34.10	0	0.00	33.90	2	386	0.52%
2019/04/12	1	32.75	0	0.00	33.10	1	340	0.29%
2019/04/11	0	32.70	0	0.00	32.80	0	333	0.00%
2019/04/09	1	32.20	0.3	32.05	32.20	0.8	314	0.24%
2019/04/08	2	33.20	6	33.37	32.70	-4	300	-1.33%
2019/04/03	0	0.00	2	31.73	32.00	-2	264	-0.76%
2019/04/02	1	31.00	0	0.00	31.10	1	237	0.42%
2019/03/28	1	30.05	0	0.00	30.15	1	203	0.49%
2019/03/25	4	29.36	0	0.00	29.50	4	182	2.19%
2019/03/19	15	28.12	0	0.00	28.15	15	156	9.59%
2019/03/18	0.3	28.10	0	0.00	28.40	0.3	154	0.18%
2019/03/14	5	28.25	0	0.00	28.45	5	150	3.32%
2019/03/11	0	0.00	2	27.70	27.85	-2	151	-1.32%
2019/02/25	0	0.00	0.2	27.60	27.60	-0.2	229	-0.10%
2019/02/11	0	0.00	3	26.75	26.95	-3	257	-1.16%
2019/01/28	3	27.00	0	0.00	27.00	3	266	1.12%
2019/01/23	0	0.00	1	26.25	26.25	-1	283	-0.35%
2019/01/18	0	0.00	2	26.70	26.60	-2	306	-0.65%
2018/12/26	0	0.00	12	26.74	26.70	-12	521	-2.30%
2018/12/20	1	27.00	5	27.10	26.80	-4	525	-0.76%
2018/12/11	1	28.20	0	0.00	28.20	1	523	0.19%
2018/11/28	1	30.25	2	30.03	29.95	-1	470	-0.21%
2018/11/27	2	29.95	1	29.70	29.70	1	458	0.22%
2018/11/26	1	29.15	2	29.38	29.15	-1	443	-0.23%
2018/11/23	0	0.00	2	28.45	27.95	-2	433	-0.46%
2018/11/15	2	28.45	0	0.00	28.45	2	396	0.50%
2018/11/02	5	26.00	0	0.00	26.00	5	373	1.34%
2018/10/31	5	26.80	0	0.00	26.50	5	366	1.36%
2018/10/30	2	26.60	0	0.00	26.55	2	369	0.54%
2018/10/25	1	27.65	3	27.65	27.60	-2	353	-0.57%
2018/10/24	0	0.00	1	28.05	28.10	-1	346	-0.29%
2018/10/23	0	0.00	1	27.75	28.00	-1	336	-0.30%
2018/10/22	0	0.00	10	28.50	27.65	-10	324	-3.08%
2018/10/18	1	27.70	0	0.00	27.70	1	305	0.33%
2018/10/17	0	0.00	1	27.30	27.25	-1	284	-0.35%
2018/10/16	0	0.00	2	26.78	27.05	-2	269	-0.74%
2018/10/15	1	26.30	1	27.00	26.60	0	258	0.00%
2018/10/12	1	26.00	0	0.00	25.30	1	239	0.42%
2018/10/11	1	24.60	0	0.00	24.80	1	231	0.43%
2018/10/09	2	26.25	2	26.75	26.35	0	219	0.00%
2018/10/08	3	26.35	1	26.50	26.40	2	208	0.96%
2018/10/05	0	0.00	1	26.00	25.80	-1	184	-0.54%
2018/10/02	0	0.00	2	24.60	24.45	-2	148	-1.35%
2018/10/01	0	0.00	2	24.50	24.50	-2	147	-1.35%
2018/09/28	0	0.00	1	24.35	24.25	-1	146	-0.68%
2018/09/26	0	0.00	3	24.48	24.30	-3	146	-2.04%
2018/09/10	0	0.00	3	25.00	24.80	-3	147	-2.04%
2018/09/05	5	25.96	0	0.00	25.80	5	150	3.33%
2018/08/30	0	0.00	2	25.70	25.95	-2	154	-1.30%
2018/08/27	2	25.40	0	0.00	25.40	2	170	1.17%
2018/08/17	6	25.05	0	0.00	25.10	6	201	2.98%
2018/08/16	1	25.10	0	0.00	25.15	1	200	0.50%
2018/08/10	1	25.90	0	0.00	25.80	1	200	0.50%
2018/08/09	1	26.00	1	25.80	26.00	0	200	0.00%
2018/08/08	0	0.00	1	27.35	27.30	-1	199	-0.50%
2018/08/03	1	27.00	0	0.00	27.00	1	188	0.53%
2018/08/02	2	27.05	0	0.00	27.20	2	189	1.05%
2018/08/01	3	27.10	0	0.00	27.20	3	192	1.56%
2018/07/27	2	27.30	0	0.00	27.25	2	194	1.03%
2018/07/19	5	26.90	0	0.00	26.85	5	192	2.59%
2018/07/17	0	0.00	1	27.00	27.05	-1	194	-0.51%
2018/06/29	0	0.00	1.1	28.04	28.00	-1.1	200	-0.57%
2018/06/28	1	27.85	0	0.00	28.00	1	202	0.49%
2018/06/06	0	0.00	0.8	29.10	29.35	-0.8	225	-0.33%
2018/06/05	2	29.38	0	0.00	29.15	2	226	0.88%
2018/05/23	1	28.00	0	0.00	27.90	1	183	0.54%
2018/05/22	0.2	28.20	0	0.00	28.20	0.2	182	0.11%
2018/05/04	0	0.00	15	28.60	28.50	-15	210	-7.12%
2018/05/03	0	0.00	10	28.60	28.60	-10	211	-4.72%
2018/04/13	4	28.55	0	0.00	28.35	4	236	1.69%
2018/04/12	5	28.50	0	0.00	28.60	5	241	2.07%
2018/04/10	1	28.70	0	0.00	28.80	1	260	0.38%
2018/04/09	2	29.00	0	0.00	29.10	2	265	0.75%
2018/03/29	3	29.10	0	0.00	29.30	3	270	1.11%
2018/03/28	2	29.20	2	29.30	29.10	0	273	0.00%
2018/03/27	0	0.00	4	29.88	29.60	-4	274	-1.46%
2018/03/26	1	29.90	2	29.90	29.55	-1	272	-0.37%
2018/03/23	9	29.02	2	29.50	29.35	7	264	2.64%
2018/03/22	1	28.80	1	29.00	28.80	0	247	0.00%
2018/03/21	6	28.72	1	29.00	28.70	5	248	2.01%
2018/03/12	8	28.00	0	0.00	28.70	8	250	3.19%
2018/03/06	1	28.15	0	0.00	28.15	1	251	0.40%
2018/03/05	0	28.15	0	0.00	28.15	0	254	0.00%
2018/02/27	1	28.50	1	28.80	28.40	0	269	0.00%
2018/02/06	0	0.00	0.8	26.55	26.55	-0.8	284	-0.26%
2018/01/25	2	30.75	0	0.00	30.40	2	275	0.73%
2018/01/18	2	31.85	0	0.00	31.75	2	272	0.73%
2018/01/17	1	31.60	1	31.85	32.00	0	273	0.00%
2018/01/10	0	0.00	1	31.15	31.35	-1	312	-0.32%
2018/01/09	0	0.00	1	31.25	31.30	-1	324	-0.31%
2018/01/04	0	0.00	4	33.83	33.40	-4	317	-1.26%
2018/01/03	0	0.00	1	32.65	32.75	-1	312	-0.32%
2018/01/02	1	32.20	0	0.00	32.10	1	313	0.32%