佳必琪 (6197)-華南永昌-台中券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
155.5
漲跌
▲0.5
漲幅
+0.32%
成交量
1,049張
產業
上市電子零組件類股
225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－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	156.36	4	157.13	155.50	-1	3,928	-0.02%
2024/11/21	3	155.00	5	155.60	155.00	-2	3,945	-0.05%
2024/11/20	4	154.50	0	0.00	153.00	4	3,957	0.10%
2024/11/19	4	155.63	2	155.00	155.00	2	3,980	0.05%
2024/11/18	3.1	155.09	3	155.83	151.50	0.1	3,979	0.00%
2024/11/15	10.1	156.85	11	158.32	156.50	-0.9	3,983	-0.02%
2024/11/14	5.1	156.40	1	157.00	155.50	4.1	4,069	0.10%
2024/11/13	4	161.88	3.3	163.05	160.00	0.7	4,067	0.02%
2024/11/12	3.5	161.36	0	0.00	160.50	3.5	4,085	0.09%
2024/11/11	3	164.83	3.5	164.94	165.00	-0.5	4,149	-0.01%
2024/11/08	10.2	165.15	8.1	165.74	164.00	2.1	4,159	0.05%
2024/11/07	11.2	163.39	6	163.17	162.00	5.2	4,159	0.13%
2024/11/06	6.5	161.91	0	0.00	162.50	6.5	4,209	0.15%
2024/11/05	18	163.83	14	163.32	163.00	4	4,149	0.10%
2024/11/04	46.4	166.39	25	168.44	162.00	21.4	4,117	0.52%
2024/11/01	17.1	176.35	11.3	178.39	178.50	5.8	3,957	0.15%
2024/10/30	16.1	178.56	23	181.57	181.50	-6.9	3,868	-0.18%
2024/10/29	16.1	172.43	13.1	172.30	173.00	3	3,764	0.08%
2024/10/28	14.1	180.24	14	180.61	177.00	0.1	3,714	0.00%
2024/10/25	11.1	186.32	21.1	189.46	185.50	-10	3,644	-0.27%
2024/10/24	8	181.81	8	184.31	182.50	0	3,559	0.00%
2024/10/23	22.1	185.71	29.2	186.66	188.00	-7.1	3,446	-0.21%
2024/10/22	6	166.75	17.1	172.80	178.00	-11.1	3,092	-0.36%
2024/10/21	10	163.80	6	164.08	162.00	4	2,982	0.13%
2024/10/18	6	162.17	2	163.25	160.00	4	3,047	0.13%
2024/10/17	5.2	163.50	2.1	164.23	163.00	3.1	3,057	0.10%
2024/10/16	0	0.00	1	160.00	159.50	-1	3,047	-0.03%
2024/10/15	9.1	162.77	13	162.69	162.00	-4	3,040	-0.13%
2024/10/14	1	152.51	1	154.00	153.00	0	2,991	0.00%
2024/10/11	1	152.99	1	151.50	151.50	0	3,014	0.00%
2024/10/09	1	152.51	0	0.00	151.00	1	3,027	0.03%
2024/10/08	6.3	155.13	33.5	152.82	154.00	-27.2	3,047	-0.89%
2024/10/07	7	161.43	7.6	162.27	163.00	-0.6	3,043	-0.02%
2024/10/04	7.2	159.89	0.2	163.00	159.00	7.1	3,161	0.22%
2024/10/01	1	162.97	2	163.50	163.00	-1	3,193	-0.03%
2024/09/30	6.9	162.45	2.1	164.33	162.00	4.8	3,250	0.15%
2024/09/27	4	170.62	3.1	170.54	168.50	1	3,300	0.03%
2024/09/26	7	175.79	10.1	173.57	176.00	-3.1	3,282	-0.09%
2024/09/25	8	168.00	5	168.90	168.50	3	3,256	0.09%
2024/09/24	9	169.55	0	0.00	167.00	9	3,348	0.27%
2024/09/23	5	166.20	15	166.50	168.00	-10	3,318	-0.30%
2024/09/20	10	160.70	8.1	161.15	158.00	1.9	3,384	0.06%
2024/09/19	2	154.50	2	156.00	156.50	0	3,405	0.00%
2024/09/18	4	154.62	0	0.00	152.50	4	3,451	0.12%
2024/09/16	8	158.75	5	158.90	158.50	3	3,503	0.09%
2024/09/13	1	154.50	1	155.00	154.50	0	3,527	0.00%
2024/09/12	4.1	153.02	3.1	154.13	153.50	1	3,643	0.03%
2024/09/11	0	148.00	0	149.50	148.00	0	3,753	0.00%
2024/09/10	5	153.79	5.3	151.08	150.50	-0.3	4,036	-0.01%
2024/09/09	1	151.09	1	151.00	153.50	0	4,509	0.00%
2024/09/06	4.6	153.04	5	153.00	149.50	-0.4	4,580	-0.01%
2024/09/05	12	156.08	30.2	157.59	153.50	-18.2	4,606	-0.39%
2024/09/04	4.4	154.09	7	154.43	153.00	-2.6	4,651	-0.06%
2024/09/03	5.1	166.41	3	166.33	163.00	2.1	4,748	0.04%
2024/09/02	23.2	176.51	30	177.50	170.00	-6.8	5,175	-0.13%
2024/08/30	5	185.20	5	187.70	183.50	0	5,438	0.00%
2024/08/29	8.1	182.24	5.9	179.49	183.50	2.1	5,424	0.04%
2024/08/28	6	181.42	5.1	181.28	181.50	0.9	5,578	0.02%
2024/08/27	6	182.08	5	180.40	183.00	1	5,596	0.02%
2024/08/26	11	182.36	13	181.42	178.00	-2	5,684	-0.04%
2024/08/23	4	172.00	8	174.38	178.00	-4	5,815	-0.07%
2024/08/22	2	175.00	0.3	176.00	175.00	1.8	5,843	0.03%
2024/08/21	4	175.00	12.2	176.79	177.00	-8.2	6,004	-0.14%
2024/08/20	4	177.00	7	176.93	176.50	-3	6,102	-0.05%
2024/08/19	2	176.00	1	178.00	176.00	1	6,431	0.02%
2024/08/16	8.2	177.82	9	178.22	178.00	-0.8	6,484	-0.01%
2024/08/15	33	170.36	14	169.79	172.00	19	6,396	0.30%
2024/08/14	7	171.29	4	173.00	168.50	3	6,384	0.05%
2024/08/13	13.1	171.34	16	171.41	169.00	-3	6,379	-0.05%
2024/08/12	1	165.00	39.3	163.89	165.00	-38.3	6,385	-0.60%
2024/08/09	14	160.57	20.2	161.72	160.00	-6.2	6,422	-0.10%
2024/08/08	34.2	156.63	22	154.52	153.50	12.2	6,443	0.19%
2024/08/07	1	150.50	5.3	152.12	152.50	-4.3	6,388	-0.07%
2024/08/06	5	138.60	4	133.13	139.00	1	6,441	0.02%
2024/08/05	2.1	146.71	4	141.38	141.00	-1.9	6,559	-0.03%
2024/08/02	11	162.64	11	160.32	156.50	0	6,603	0.00%
2024/08/01	7	165.57	12	168.67	169.50	-5	6,620	-0.08%
2024/07/31	7	164.93	3.1	166.13	164.00	3.9	6,649	0.06%
2024/07/30	8	162.06	2.3	165.83	165.00	5.7	6,663	0.09%
2024/07/29	30	166.88	20.2	169.62	160.50	9.8	6,676	0.15%
2024/07/26	5	174.90	5.1	175.40	178.00	-0.1	6,628	0.00%
2024/07/23	9.2	178.46	14	180.39	180.00	-4.8	6,731	-0.07%
2024/07/22	11.2	174.34	6.1	175.07	173.00	5.1	6,824	0.07%
2024/07/19	4	174.00	30	176.03	177.50	-26	6,990	-0.37%
2024/07/18	14.3	169.22	11.7	169.15	169.00	2.6	6,926	0.04%
2024/07/17	7	175.21	7	175.07	174.50	0	6,967	0.00%
2024/07/16	36	172.57	5	172.70	174.00	31	7,049	0.44%
2024/07/15	15.1	171.71	48.2	171.64	170.50	-33.1	7,220	-0.46%
2024/07/12	13	173.19	9.4	172.70	171.00	3.7	7,217	0.05%
2024/07/11	14.5	172.68	3.1	174.15	173.00	11.5	7,224	0.16%
2024/07/10	10	173.74	16	174.25	173.00	-6	7,240	-0.08%
2024/07/09	12.6	170.42	14	169.79	170.50	-1.4	7,224	-0.02%
2024/07/08	15	174.06	3	171.67	170.00	12	7,209	0.17%
2024/07/05	10	186.55	12.1	190.78	186.00	-2.1	7,106	-0.03%
2024/07/04	10.1	189.91	21	190.50	189.00	-10.9	7,088	-0.15%
2024/07/03	24.1	189.24	12	192.75	188.00	12.1	7,063	0.17%
2024/07/02	11.1	187.24	9	190.28	185.50	2.1	7,030	0.03%
2024/07/01	9.2	188.68	4.3	187.39	184.00	4.9	7,040	0.07%
2024/06/28	11.2	196.81	6	196.92	193.00	5.2	7,342	0.07%
2024/06/27	3	194.18	2	196.50	192.00	1	7,462	0.01%
2024/06/26	3.1	192.65	4	194.88	196.50	-0.9	7,460	-0.01%
2024/06/25	7	180.29	15.5	180.80	186.00	-8.5	7,367	-0.11%
2024/06/24	1	186.50	3	190.33	185.50	-2	7,441	-0.03%
2024/06/21	2	189.24	10	187.10	191.00	-8	7,593	-0.11%
2024/06/20	17.7	187.34	9.1	186.75	188.00	8.6	7,656	0.11%
2024/06/19	14.2	189.42	5	190.10	185.50	9.2	7,699	0.12%
2024/06/18	5	193.40	6.1	194.08	194.00	-1.1	7,682	-0.01%
2024/06/17	37	196.68	37.5	199.02	193.50	-0.5	7,586	-0.01%
2024/06/14	66.4	185.07	74	191.30	195.00	-7.6	7,309	-0.10%
2024/06/13	12	174.88	18.1	174.95	177.50	-6.1	6,831	-0.09%
2024/06/12	11.1	171.55	5.1	172.84	173.50	6	6,771	0.09%
2024/06/11	16	165.34	10.2	167.48	170.50	5.8	6,747	0.09%
2024/06/07	6.5	172.78	23	172.28	170.50	-16.5	6,742	-0.24%
2024/06/06	73.3	177.59	52	180.91	172.50	21.3	6,663	0.32%
2024/06/05	27	169.07	26.2	169.05	170.50	0.8	6,291	0.01%
2024/06/04	32	166.72	31.2	163.65	164.50	0.8	6,291	0.01%
2024/06/03	9	164.83	23	165.43	167.50	-14	6,443	-0.22%
2024/05/31	0	156.50	5.2	157.21	154.50	-5.2	6,608	-0.08%
2024/05/30	25.3	158.91	4	156.88	155.00	21.3	6,665	0.32%
2024/05/29	32	163.06	33.2	170.17	163.50	-1.2	6,592	-0.02%
2024/05/28	5.5	163.36	1	160.00	161.50	4.5	6,438	0.07%
2024/05/27	6.1	164.51	8.1	165.31	164.50	-2	6,451	-0.03%
2024/05/24	15	152.30	16	157.03	158.50	-1	6,308	-0.02%
2024/05/23	52.1	156.11	58	156.44	154.00	-5.9	6,185	-0.10%
2024/05/22	26	150.19	23.2	152.76	155.50	2.8	5,865	0.05%
2024/05/21	0	141.00	0.5	142.00	141.50	-0.5	5,810	-0.01%
2024/05/20	2	140.75	0	0.00	140.50	2	5,813	0.03%
2024/05/17	0	142.00	2.5	140.60	141.00	-2.5	5,811	-0.04%
2024/05/16	23	145.87	18	146.41	142.50	5	5,798	0.09%
2024/05/15	19	152.97	5.2	153.31	150.50	13.8	5,801	0.24%
2024/05/14	3	152.00	6	153.33	153.00	-3	5,791	-0.05%
2024/05/13	2	146.75	4	146.63	149.00	-2	5,713	-0.04%
2024/05/10	2	147.25	3.1	147.84	147.00	-1.1	5,677	-0.02%
2024/05/09	20.2	152.62	16	153.19	151.00	4.2	5,611	0.07%
2024/05/08	9	147.44	11	145.41	149.50	-2	5,411	-0.04%
2024/05/07	3	141.83	4	143.63	143.50	-1	5,347	-0.02%
2024/05/06	6	145.25	6	145.67	144.50	0	5,290	0.00%
2024/05/03	2.1	143.46	1	144.50	139.50	1.1	5,227	0.02%
2024/05/02	3	140.33	4.2	141.38	141.50	-1.2	5,185	-0.02%
2024/04/30	4.2	144.21	4	143.25	144.50	0.2	5,132	0.00%
2024/04/29	6	146.33	15	149.77	145.50	-9	5,080	-0.18%
2024/04/26	17	143.65	5	145.40	142.00	12	4,960	0.24%
2024/04/25	27	142.22	28	143.45	142.00	-1	4,818	-0.02%
2024/04/24	2	139.00	4.1	142.69	146.00	-2.1	4,596	-0.05%
2024/04/23	5	135.20	1	133.50	133.00	4	4,559	0.09%
2024/04/22	5	138.30	4	134.63	134.50	1	4,493	0.02%
2024/04/19	7.1	140.14	7	141.36	136.00	0.1	4,389	0.00%
2024/04/18	0	0.00	2.6	152.62	151.00	-2.6	4,203	-0.06%
2024/04/17	3	151.17	0	153.16	151.00	3	4,190	0.07%
2024/04/16	4.1	150.50	0	0.00	150.50	4.1	4,164	0.10%
2024/04/15	0.1	166.43	0	171.50	167.00	0.1	4,132	0.00%
2024/04/12	1	173.00	0	172.14	175.00	1	4,112	0.02%
2024/04/11	1.5	171.48	5.2	170.42	169.00	-3.7	4,076	-0.09%
2024/04/10	3.4	173.59	5	173.10	174.50	-1.6	4,060	-0.04%
2024/04/09	2	162.00	2	162.75	167.50	0	4,032	0.00%
2024/04/08	5	168.50	0.6	160.00	163.00	4.4	4,002	0.11%
2024/04/03	2	169.50	7.7	163.38	171.00	-5.7	3,953	-0.14%
2024/04/02	59.1	156.97	60.5	156.91	155.50	-1.5	3,898	-0.04%
2024/04/01	6	151.58	37	151.15	152.50	-31	3,530	-0.88%
2024/03/29	1	139.00	8.5	139.00	139.00	-7.5	3,283	-0.23%
2024/03/28	0	0.00	7	126.50	126.50	-7	3,236	-0.22%
2024/03/27	25	113.08	22	114.48	115.00	3	3,203	0.09%
2024/03/26	7	112.86	9	111.00	111.50	-2	3,075	-0.07%
2024/03/25	10	108.80	12.5	111.08	113.50	-2.5	2,871	-0.09%
2024/03/22	8	104.25	4	105.00	103.50	4	2,755	0.15%
2024/03/21	9.1	98.97	3.2	99.62	100.50	5.9	2,667	0.22%
2024/03/20	1	105.00	6.3	102.12	102.50	-5.3	2,577	-0.20%
2024/03/19	6.4	104.34	5.5	105.05	103.00	0.9	2,564	0.04%
2024/03/18	8	103.94	0	0.00	103.50	8	2,560	0.31%
2024/03/15	7	104.50	4.3	106.09	103.00	2.7	2,566	0.11%
2024/03/14	7.2	105.84	6	104.17	105.50	1.2	2,548	0.05%
2024/03/13	6	109.58	13	107.38	108.50	-7	2,570	-0.27%
2024/03/12	56	107.30	5	106.70	108.00	51	2,605	1.96%
2024/03/11	36	106.88	34	105.76	105.50	2	2,590	0.08%
2024/03/08	53.5	110.46	42	113.87	102.50	11.5	2,517	0.46%
2024/03/07	11	115.41	7	114.29	113.00	4	2,213	0.18%
2024/03/06	13	110.69	14.4	113.11	116.00	-1.4	1,972	-0.07%
2024/03/05	1	97.20	8.3	100.19	105.50	-7.3	1,649	-0.44%
2024/03/04	5	95.76	9	95.93	96.00	-4	1,599	-0.25%
2024/03/01	6.1	94.74	0	0.00	93.60	6.1	1,584	0.38%
2024/02/29	5.1	93.24	10.8	93.68	95.30	-5.7	1,603	-0.36%
2024/02/27	21	91.94	10	90.30	90.70	11	1,602	0.69%
2024/02/26	1	90.00	0	0.00	89.90	1	1,615	0.06%
2024/02/23	1	91.30	3	92.03	90.60	-2	1,641	-0.12%
2024/02/21	2.1	90.34	0	0.00	89.60	2.1	1,701	0.12%
2024/02/20	2	91.95	1	91.20	91.20	1	1,707	0.06%
2024/02/19	1	93.00	3	93.23	92.50	-2	1,694	-0.12%
2024/02/16	10	92.41	11	91.63	92.80	-1	1,697	-0.06%
2024/02/15	1	87.50	20	87.04	87.50	-19	1,609	-1.18%
2024/02/05	0	0.00	1	80.00	79.60	-1	1,585	-0.06%
2024/02/01	4.3	79.25	2	79.80	79.10	2.3	1,657	0.14%
2024/01/31	0	0.00	1	80.60	79.80	-1	1,788	-0.06%
2024/01/25	1	80.60	0	0.00	79.50	1	2,260	0.04%
2024/01/24	2	80.30	10	80.30	80.10	-8	2,319	-0.34%
2024/01/19	0	0.00	1	78.30	78.90	-1	2,467	-0.04%
2024/01/18	1	78.50	2	78.30	78.20	-1	2,577	-0.04%
2024/01/17	2	79.30	1	79.30	78.50	1	2,773	0.04%
2024/01/16	1	79.60	0	0.00	79.80	1	2,985	0.03%
2024/01/05	0	0.00	10	81.70	80.60	-10	3,136	-0.32%
2024/01/04	3	81.80	0	0.00	81.30	3	3,182	0.09%
2024/01/03	2	82.30	1	82.50	82.40	1	3,225	0.03%
2024/01/02	1	83.30	0	0.00	83.40	1	3,220	0.03%
2023/12/29	0	0.00	1	84.30	84.10	-1	3,217	-0.03%
2023/12/28	4	84.63	5	85.14	83.60	-1	3,221	-0.03%
2023/12/27	1	84.10	0	0.00	84.00	1	3,227	0.03%
2023/12/26	1	84.50	0	0.00	83.90	1	3,248	0.03%
2023/12/22	4	83.70	4	84.00	83.50	0	3,268	0.00%
2023/12/21	2	84.35	0	0.00	84.00	2	3,298	0.06%
2023/12/19	7	85.23	1.1	85.95	85.50	5.9	3,364	0.18%
2023/12/15	2.1	87.27	1	86.50	86.40	1.1	3,382	0.03%
2023/12/14	4	87.68	2	87.60	87.60	2	3,372	0.06%
2023/12/13	1	88.70	2	89.85	88.60	-1	3,350	-0.03%
2023/12/12	8	90.08	1	90.00	89.40	7	3,341	0.21%
2023/12/08	6	92.17	1	94.30	91.20	5	3,314	0.15%
2023/12/07	9	93.81	4	94.70	91.80	5	3,246	0.15%
2023/12/06	2	91.60	5	92.56	91.90	-3	3,119	-0.10%
2023/12/05	3	87.87	1	87.20	89.50	2	3,072	0.07%
2023/12/04	9	91.93	5	92.82	90.90	4	3,037	0.13%
2023/12/01	2	91.20	3	91.33	91.50	-1	3,027	-0.03%
2023/11/30	2	91.10	2	91.95	90.80	0	3,022	0.00%
2023/11/29	2	91.15	4	91.33	90.80	-2	2,992	-0.07%
2023/11/28	1	88.20	3	87.83	89.00	-2	2,953	-0.07%
2023/11/27	11	88.45	4	87.93	87.00	7	2,925	0.24%
2023/11/24	2	90.60	5.2	91.33	91.00	-3.2	2,875	-0.11%
2023/11/22	3.1	89.03	4	89.50	89.80	-0.9	2,772	-0.03%
2023/11/21	16	90.82	18	89.19	87.80	-2	2,740	-0.07%
2023/11/20	8	89.24	3	87.40	90.00	5	2,694	0.19%
2023/11/17	3	86.23	1	87.10	85.10	2	2,639	0.08%
2023/11/16	1	86.30	6	86.43	87.00	-5	2,639	-0.19%
2023/11/15	2.2	86.74	0	0.00	86.00	2.2	2,656	0.08%
2023/11/14	6	85.27	0	0.00	86.10	6	2,639	0.23%
2023/11/10	0	0.00	5	88.00	87.20	-5	2,610	-0.19%
2023/11/09	0	0.00	7	88.59	88.70	-7	2,592	-0.27%
2023/11/08	20	91.37	15	90.01	89.40	5	2,553	0.20%
2023/11/07	16	86.34	12	87.14	85.30	4	2,438	0.16%
2023/11/06	11	92.90	4	92.15	94.00	7	2,324	0.30%
2023/11/03	1	90.50	5	91.34	90.90	-4	2,272	-0.18%
2023/11/02	12	88.28	4	88.80	88.30	8	2,226	0.36%
2023/11/01	0	0.00	0.6	85.20	86.20	-0.6	2,176	-0.03%
2023/10/31	1	84.60	6	83.47	83.10	-5	2,121	-0.24%
2023/10/30	4	84.23	5	83.68	85.00	-1	2,104	-0.05%
2023/10/27	18	83.33	19	83.93	83.30	-1	2,075	-0.05%
2023/10/26	15	84.47	16	86.02	83.90	-1	2,027	-0.05%
2023/10/25	25	86.26	17.1	85.06	87.00	7.9	1,926	0.41%
2023/10/24	45	80.79	45.2	81.52	82.90	-0.1	1,753	-0.01%
2023/10/23	0	0.00	3	77.53	78.90	-3	1,551	-0.19%
2023/10/20	1	71.80	0	0.00	71.80	1	1,526	0.07%
2023/10/19	0	0.00	1	70.70	72.40	-1	1,529	-0.07%
2023/10/18	1	71.90	3.2	71.89	72.10	-2.2	1,542	-0.14%
2023/10/17	0.1	76.00	0	0.00	75.00	0.1	1,544	0.00%
2023/10/16	1	78.40	0	0.00	77.70	1	1,618	0.06%
2023/10/13	3.1	78.54	3	78.43	78.10	0.1	1,781	0.01%
2023/10/12	0	0.00	2	76.25	78.80	-2	1,773	-0.11%
2023/10/11	3	75.13	15	75.61	75.00	-12	1,743	-0.69%
2023/10/06	1	71.80	1	72.20	71.70	0	1,707	0.00%
2023/10/05	7	72.70	0	0.00	72.10	7	1,725	0.41%
2023/10/04	1	73.10	0	0.00	73.20	1	1,753	0.06%
2023/10/03	2	74.20	1	75.00	72.70	1	1,757	0.06%
2023/10/02	4	74.00	2	74.15	74.00	2	1,760	0.11%
2023/09/28	1	73.20	5	72.56	72.80	-4	1,755	-0.23%
2023/09/27	2	71.50	1	71.80	71.30	1	1,765	0.06%
2023/09/26	3	73.10	2	72.80	71.50	1	1,781	0.06%
2023/09/25	6	73.88	7	73.89	74.50	-1	1,789	-0.06%
2023/09/22	1	70.20	0	0.00	71.40	1	1,778	0.06%
2023/09/21	1	67.50	0	0.00	67.80	1	1,827	0.05%
2023/09/19	2	70.90	8	71.10	71.00	-6	1,865	-0.32%
2023/09/15	1	70.00	1	69.90	69.80	0	1,867	0.00%
2023/09/11	0	0.00	2	69.40	67.50	-2	1,860	-0.11%
2023/09/07	1	70.00	0	0.00	69.80	1	1,863	0.05%
2023/09/06	4	70.78	0	0.00	69.50	4	1,862	0.21%
2023/09/05	6	69.38	0	0.00	69.10	6	1,830	0.33%
2023/08/25	1	66.90	0	0.00	66.90	1	1,887	0.05%
2023/08/23	0	0.00	3	69.00	69.00	-3	1,942	-0.15%
2023/08/21	2	70.60	1	70.10	70.10	1	1,979	0.05%
2023/08/18	3	69.60	0	0.00	67.70	3	2,000	0.15%
2023/08/10	0	0.00	16	68.53	67.70	-16	2,124	-0.75%
2023/08/09	12	70.72	8	69.90	70.00	4	2,107	0.19%
2023/08/08	18	72.41	13	71.43	71.70	5	2,096	0.24%
2023/08/07	2	68.70	2	69.70	69.70	0	1,995	0.00%
2023/08/01	0	0.00	5	66.50	66.00	-5	2,003	-0.25%
2023/07/28	0	0.00	5	68.30	68.80	-5	1,970	-0.25%
2023/07/27	1	68.00	1	69.40	69.00	0	1,967	0.00%
2023/07/25	11	69.44	6	68.47	68.60	5	1,938	0.26%
2023/07/24	1	67.70	1	67.90	67.40	0	1,913	0.00%
2023/07/21	2.1	68.46	0	0.00	68.00	2.1	1,906	0.11%
2023/07/20	12	70.20	18	69.77	69.00	-6	1,897	-0.32%
2023/07/19	22	73.53	16	72.96	71.70	6	1,864	0.32%
2023/07/18	20.9	79.44	23	79.86	79.60	-2.2	1,785	-0.12%
2023/07/17	1	75.90	3	75.90	75.90	-2	1,638	-0.12%
2023/07/13	0	0.00	6	69.40	68.70	-6	1,647	-0.36%
2023/07/12	2	66.35	2	66.75	67.90	0	1,663	0.00%
2023/07/11	1	70.50	6	70.70	70.80	-5	1,748	-0.29%
2023/07/10	1	68.30	2	69.05	68.80	-1	1,725	-0.06%
2023/07/07	0	0.00	1	69.70	69.20	-1	1,734	-0.06%
2023/07/06	1	71.30	0	0.00	70.30	1	1,736	0.06%
2023/07/05	3	72.00	0	0.00	71.30	3	1,777	0.17%
2023/07/04	4	70.98	4.2	71.16	71.10	-0.2	1,848	-0.01%
2023/07/03	7	69.24	2	70.05	69.80	5	1,831	0.27%
2023/06/30	5	67.90	8	67.79	67.60	-3	1,795	-0.17%
2023/06/29	3	70.23	1.1	67.90	70.60	1.9	1,746	0.11%
2023/06/28	8	66.09	2	65.80	66.40	6	1,679	0.36%
2023/06/27	2	65.30	0	0.00	63.70	2	1,652	0.12%
2023/06/21	1	63.20	3	62.70	62.90	-2	1,609	-0.12%
2023/06/20	1	60.80	1	60.90	61.50	0	1,593	0.00%
2023/06/16	1.2	61.75	2	61.80	62.00	-0.8	1,583	-0.05%
2023/06/15	0	61.90	1	62.30	61.90	-1	1,572	-0.06%
2023/06/14	4	62.13	23	61.05	61.70	-19	1,564	-1.21%
2023/06/13	0	0.00	1	60.20	60.20	-1	1,556	-0.06%
2023/06/12	2	60.60	0	0.00	59.80	2	1,554	0.13%
2023/06/08	0	0.00	0.1	60.60	60.60	-0.1	1,548	0.00%
2023/06/06	0	0.00	3	62.87	62.00	-3	1,533	-0.20%
2023/06/05	1	61.60	0	0.00	62.70	1	1,529	0.07%
2023/06/01	6	64.70	5	63.00	63.70	1	1,507	0.07%
2023/05/31	5	62.50	1	63.00	62.60	4	1,469	0.27%
2023/05/30	1	62.50	1	63.00	61.60	0	1,445	0.00%
2023/05/29	4	61.93	0	61.25	61.00	4	1,402	0.29%
2023/05/25	0.1	59.90	1	59.30	59.90	-0.9	1,332	-0.07%
2023/05/24	0	0.00	1	60.50	60.20	-1	1,311	-0.08%
2023/05/23	4	60.90	1	60.20	60.30	3	1,265	0.24%
2023/05/22	28	59.74	10	60.80	59.60	18	1,192	1.51%
2023/05/18	3	55.70	0	0.00	55.60	3	1,101	0.27%
2023/05/16	0	0.00	1	55.20	54.50	-1	1,082	-0.09%
2023/05/12	0	0.00	0	54.70	54.70	0	1,070	0.00%
2023/05/09	2	51.70	4.7	51.96	51.70	-2.7	1,036	-0.26%
2023/05/08	9	55.06	1	55.30	55.20	8	998	0.80%
2023/05/05	0	0.00	0	52.15	52.30	0	953	0.00%
2023/05/03	0	0.00	3	52.20	52.10	-3	972	-0.31%
2023/05/02	0	0.00	0	53.30	53.60	0	968	0.00%
2023/04/24	0	0.00	2	53.60	54.20	-2	912	-0.22%
2023/04/21	0	53.50	0	0.00	53.30	0	904	0.00%
2023/04/20	3	54.00	25	53.80	53.60	-22	876	-2.51%
2023/04/19	0	0.00	1	55.20	55.10	-1	854	-0.12%
2023/04/18	1	54.60	0	0.00	54.70	1	833	0.12%
2023/04/14	23	56.82	2	56.20	56.80	21	779	2.69%
2023/04/12	0	52.20	0	0.00	52.40	0	646	0.00%
2023/04/11	0	0.00	4	51.43	51.60	-4	622	-0.64%
2023/04/10	1	53.00	4.1	53.07	52.00	-3.1	600	-0.52%
2023/04/07	3	52.47	1	51.55	53.10	2	536	0.37%
2023/03/28	2	45.15	0	0.00	44.90	2	411	0.49%
2023/03/27	5	47.70	6	47.74	48.05	-1	383	-0.26%
2023/03/24	0	0.00	1	47.00	47.20	-1	379	-0.26%
2023/03/22	0	0.00	2	47.00	46.75	-2	377	-0.53%
2023/03/16	0	0.00	2	46.45	45.35	-2	386	-0.52%
2023/03/15	2	46.30	2	46.60	46.85	0	417	0.00%
2023/03/13	0	45.00	1	45.30	45.25	-1	412	-0.24%
2023/03/10	2	46.25	0	0.00	45.30	2	404	0.49%
2023/03/06	2	45.80	0	0.00	45.90	2	382	0.52%
2023/03/01	0	44.60	1	44.95	45.15	-1	371	-0.27%
2023/02/24	0	0.00	0.1	45.00	44.50	-0.1	366	-0.01%
2023/02/22	0	0.00	1	45.20	45.00	-1	356	-0.28%
2023/02/17	0	0.00	7.5	43.45	44.30	-7.5	338	-2.22%
2023/02/16	0	0.00	1	43.90	43.60	-1	332	-0.30%
2023/02/15	0	0.00	2	44.28	43.70	-2	334	-0.60%
2023/02/14	1.1	44.01	3	44.00	44.00	-1.9	330	-0.59%
2023/02/09	1	43.60	0	0.00	43.60	1	325	0.31%
2023/02/06	0	0.00	1	43.50	43.60	-1	312	-0.32%
2023/02/03	2	42.90	0	0.00	42.90	2	307	0.65%
2023/02/02	3	43.30	1	43.45	43.25	2	303	0.66%
2023/02/01	2	43.35	3	43.57	43.35	-1	297	-0.34%
2023/01/31	0	0.00	2	42.08	42.15	-2	278	-0.72%
2023/01/17	0	0.00	1	40.70	40.80	-1	267	-0.37%
2023/01/16	1	40.20	0	0.00	40.50	1	266	0.38%
2023/01/12	0	40.85	0	0.00	40.75	0	263	0.00%
2023/01/11	0	0.00	1	40.85	40.90	-1	264	-0.38%
2023/01/09	0	40.90	0	0.00	40.80	0	261	0.00%
2023/01/06	3	41.80	0	0.00	41.65	3	251	1.19%
2023/01/05	1	41.40	0	0.00	41.45	1	242	0.41%
2023/01/04	1	41.50	0	0.00	41.65	1	235	0.43%
2022/12/27	0	0.00	1	40.40	40.00	-1	228	-0.44%
2022/12/26	7	40.15	5	40.23	40.00	2	227	0.88%
2022/12/23	6	40.71	0	0.00	40.25	6	225	2.66%
2022/12/20	0	0.00	2	39.85	39.10	-2	216	-0.92%
2022/12/07	5	41.11	8	40.66	40.30	-3	225	-1.33%
2022/12/05	0	0.00	6	39.48	39.40	-6	202	-2.96%
2022/12/02	0	0.00	3	39.57	39.60	-3	200	-1.50%
2022/12/01	0	0.00	3	39.42	39.40	-3	203	-1.47%
2022/11/30	0	0.00	4	38.95	39.10	-4	206	-1.93%
2022/11/22	0	0.00	1	38.20	38.10	-1	214	-0.47%
2022/11/21	2	38.15	0	0.00	38.15	2	217	0.92%
2022/11/16	1	38.00	0	0.00	37.70	1	221	0.45%
2022/11/15	1	38.05	0	0.00	38.00	1	219	0.46%
2022/11/14	1	38.10	0	0.00	38.05	1	218	0.46%
2022/11/11	6	38.27	0	0.00	38.10	6	218	2.75%
2022/11/08	2	37.85	0	0.00	37.95	2	217	0.92%
2022/11/03	0	35.85	0	0.00	36.20	0	221	0.00%
2022/10/31	0.3	35.00	0	35.05	35.15	0.3	232	0.12%
2022/10/17	0	35.75	0	0.00	36.10	0	238	0.00%
2022/09/23	0	0.00	0	38.90	39.10	0	265	0.00%
2022/09/21	0	39.55	0	0.00	39.15	0	266	0.00%
2022/09/16	0	40.50	0	0.00	40.35	0	263	0.00%
2022/09/15	1	40.10	2	40.30	40.70	-1	261	-0.38%
2022/09/13	1	39.75	0	0.00	39.55	1	246	0.41%
2022/09/07	0	0.00	2	38.55	38.05	-2	235	-0.85%
2022/08/15	0	0.00	0	38.35	38.30	0	250	0.00%
2022/08/12	0	0.00	6	37.55	38.45	-6	252	-2.38%
2022/08/08	1	37.55	1	37.70	37.80	0	258	0.00%
2022/07/15	0	0.00	1	33.15	33.10	-1	270	-0.37%
2022/07/06	1	36.00	0	0.00	36.00	1	265	0.38%
2022/06/30	3	36.85	0	0.00	36.85	3	286	1.05%
2022/06/24	3	37.20	5	37.70	37.40	-2	316	-0.63%
2022/06/22	2	37.50	0	0.00	37.85	2	330	0.60%
2022/06/17	0	0.00	1	38.50	38.65	-1	349	-0.29%
2022/06/16	2	39.00	3	38.93	38.55	-1	353	-0.28%
2022/06/14	0	0.00	2	39.20	39.30	-2	362	-0.55%
2022/06/08	0.3	40.95	0	0.00	40.30	0.3	392	0.08%
2022/06/02	2	40.08	0	0.00	40.00	2	414	0.48%
2022/05/30	2	39.45	3	39.60	39.45	-1	465	-0.21%
2022/05/27	5	38.28	5	38.15	38.35	0	475	0.00%
2022/05/19	1	37.00	0	0.00	37.35	1	787	0.13%
2022/05/18	1	37.75	0	0.00	38.55	1	1,206	0.08%
2022/05/09	2	38.00	0	0.00	38.05	2	1,383	0.14%
2022/05/06	1	38.60	0.4	39.30	39.05	0.6	1,385	0.04%
2022/05/05	2	39.63	0	0.00	39.30	2	1,392	0.14%
2022/05/03	1	38.80	0	0.00	39.05	1	1,394	0.07%
2022/04/26	0	0.00	1	39.35	39.40	-1	1,416	-0.07%
2022/04/21	0	0.00	1	40.50	40.75	-1	1,426	-0.07%
2022/04/18	1	39.80	2	38.75	39.85	-1	1,498	-0.07%
2022/04/15	0	40.00	0	0.00	39.30	0	1,518	0.00%
2022/04/12	1	40.05	0	0.00	40.00	1	1,540	0.06%
2022/04/11	1	39.90	0	0.00	39.95	1	1,541	0.06%
2022/04/06	1	42.31	0	0.00	42.35	1	1,582	0.06%
2022/04/01	0	42.85	0	0.00	42.70	0	1,664	0.00%
2022/03/30	0	0.00	1	43.60	43.50	-1	1,658	-0.06%
2022/03/29	0	0.00	1	44.10	43.80	-1	1,656	-0.06%
2022/03/28	0	0.00	1	43.90	43.90	-1	1,642	-0.06%
2022/03/25	1	44.10	0	0.00	43.40	1	1,634	0.06%
2022/03/24	1.2	43.40	0	0.00	43.85	1.2	1,639	0.07%
2022/03/23	0	43.55	0	0.00	43.65	0	1,639	0.00%
2022/03/22	0	0.00	1	42.65	42.75	-1	1,632	-0.06%
2022/03/21	1	42.60	0	0.00	42.90	1	1,630	0.06%
2022/03/17	0	42.80	0	0.00	43.05	0	1,627	0.00%
2022/03/16	0	41.80	0	0.00	41.80	0	1,620	0.00%
2022/03/14	2	41.75	0	0.00	42.55	2	1,610	0.12%
2022/03/11	1	42.85	0	0.00	42.65	1	1,597	0.06%
2022/03/09	0	43.35	0.2	42.10	42.30	-0.2	1,583	-0.01%
2022/03/08	1	42.45	0	0.00	42.00	1	1,568	0.06%
2022/03/03	1	45.00	16.5	45.20	45.00	-15.5	1,518	-1.02%
2022/03/02	3	44.80	14	44.75	44.70	-11	1,499	-0.73%
2022/03/01	1	45.30	0	0.00	45.70	1	1,483	0.07%
2022/02/25	7	46.94	16	46.95	46.30	-9	1,464	-0.61%
2022/02/24	2	44.53	14	44.91	44.55	-12	1,410	-0.85%
2022/02/23	3	47.68	0	0.00	47.10	3	1,375	0.22%
2022/02/22	9	47.07	10	46.93	46.80	-1	1,350	-0.07%
2022/02/21	10	49.18	17	49.94	48.50	-7	1,300	-0.54%
2022/02/18	45.1	48.61	21	48.58	49.10	24.1	1,170	2.06%
2022/02/17	4	46.34	10	48.26	49.05	-6	746	-0.80%
2022/02/16	2	43.53	3	44.10	44.60	-1	662	-0.15%
2022/02/15	2	43.55	10	43.79	43.55	-8	629	-1.27%
2022/02/14	2	42.83	2	42.88	42.90	0	603	0.00%
2022/02/11	1	43.80	6	42.88	43.10	-5	595	-0.84%
2022/02/09	0	0.00	1	42.10	42.15	-1	563	-0.18%
2022/02/08	1	42.20	13	42.03	42.15	-12	560	-2.14%
2022/02/07	1	41.25	1	41.35	41.50	0	552	0.00%
2022/01/25	2	40.00	0	0.00	39.75	2	543	0.37%
2022/01/21	1	41.15	2	41.10	40.75	-1	534	-0.19%
2022/01/19	1	40.80	0	0.00	41.00	1	521	0.19%
2022/01/17	1	39.80	0	0.00	40.00	1	507	0.20%
2022/01/14	1	38.65	1	38.90	39.75	0	504	0.00%
2022/01/12	2	40.00	0	0.00	39.70	2	485	0.41%
2022/01/11	3	42.58	0	0.00	40.30	3	469	0.64%
2022/01/06	0	0.00	2	42.00	41.90	-2	374	-0.53%
2022/01/03	1	41.40	0	0.00	41.45	1	344	0.29%
2021/12/29	2	42.80	3	42.32	42.00	-1	315	-0.32%
2021/12/28	10	41.56	12	41.82	41.30	-2	273	-0.73%
2021/12/21	0	0.00	2	38.73	38.80	-2	181	-1.10%
2021/12/20	0	0.00	15	39.80	38.65	-15	178	-8.40%
2021/12/17	0	0.00	10	38.64	38.60	-10	164	-6.07%
2021/11/30	1	37.40	0	0.00	37.35	1	131	0.76%
2021/11/22	0	0.00	1	37.35	37.30	-1	118	-0.84%
2021/11/10	0	0.00	3	36.25	36.35	-3	119	-2.51%
2021/11/05	1	36.50	7	36.43	36.50	-6	124	-4.81%
2021/11/03	1	35.50	0	0.00	35.60	1	122	0.82%
2021/11/02	0	35.60	0	0.00	35.60	0	123	0.00%
2021/11/01	0	35.80	0	0.00	36.00	0	121	0.00%
2021/10/28	3	35.37	0	0.00	35.05	3	120	2.50%
2021/10/21	0	0.00	1	34.25	34.40	-1	125	-0.78%
2021/10/08	1	33.80	0	0.00	33.85	1	145	0.69%
2021/09/23	1	35.00	0	0.00	34.90	1	175	0.57%
2021/09/17	1	35.15	0	0.00	35.55	1	244	0.41%
2021/09/13	2	35.40	0	0.00	35.65	2	287	0.70%
2021/09/10	1	35.05	1	35.30	35.20	0	298	0.00%
2021/08/31	1	35.25	0	0.00	35.10	1	334	0.30%
2021/08/18	1	34.45	0	0.00	34.55	1	358	0.28%
2021/08/16	5	34.60	0	0.00	34.60	5	362	1.38%
2021/08/09	0	0.00	1	36.55	36.45	-1	390	-0.26%
2021/08/05	1	36.70	0	0.00	36.95	1	407	0.25%
2021/07/30	0	0.00	4	36.60	36.45	-4	453	-0.88%
2021/07/27	5	37.00	0	0.00	36.55	5	486	1.03%
2021/07/21	4	36.49	0	0.00	36.10	4	527	0.76%
2021/07/19	1	36.80	0	0.00	36.90	1	533	0.19%
2021/07/16	0.2	36.85	0	0.00	37.00	0.2	558	0.04%
2021/07/13	17	37.59	0	0.00	37.00	17	571	2.97%
2021/07/09	0	0.00	0	36.90	36.85	0	575	0.00%
2021/07/08	10	37.10	0	0.00	37.05	10	597	1.67%
2021/07/06	1	36.85	2	36.90	36.85	-1	630	-0.16%
2021/07/02	0.2	36.70	0	0.00	36.70	0.2	651	0.03%
2021/07/01	5	37.10	2	37.13	36.55	3	658	0.46%
2021/06/29	3	37.25	4.4	37.84	37.20	-1.4	676	-0.21%
2021/06/28	6	41.09	112	40.94	41.00	-106	660	-16.06%	大賣/鉅額交易
2021/06/25	2	40.65	20	40.74	40.70	-18	631	-2.85%
2021/06/24	2	40.45	3	40.50	40.40	-1	626	-0.16%
2021/06/23	4	40.23	14	40.65	40.45	-10	641	-1.56%
2021/06/22	3	40.60	1	40.60	40.60	2	663	0.30%
2021/06/18	2	39.60	0	0.00	39.75	2	710	0.28%
2021/06/16	0	0.00	0.1	39.25	39.25	-0.1	770	-0.01%
2021/06/15	6	38.98	0	0.00	39.45	6	788	0.76%
2021/06/10	1	37.40	0	0.00	37.35	1	830	0.12%
2021/06/09	5	37.50	0	0.00	37.50	5	850	0.59%
2021/06/08	1	37.70	0	0.00	37.65	1	902	0.11%
2021/06/07	1	37.70	0	0.00	37.85	1	942	0.11%
2021/06/02	3	37.90	3	37.95	37.95	0	965	0.00%
2021/05/31	4	38.01	0	0.00	37.95	4	977	0.41%
2021/05/27	6	37.73	0	0.00	37.75	6	999	0.60%
2021/05/26	3	37.37	1	37.80	37.80	2	1,027	0.19%
2021/05/25	10	37.29	0	0.00	37.55	10	1,037	0.96%
2021/05/21	7	36.61	0	0.00	36.40	7	1,087	0.64%
2021/05/20	1	36.20	0	0.00	36.25	1	1,098	0.09%
2021/05/19	22	37.33	21.5	35.89	36.50	0.5	1,102	0.05%
2021/05/18	10	35.47	1	36.10	35.85	9	1,102	0.82%
2021/05/17	10	34.25	15	35.05	34.25	-5	1,104	-0.45%
2021/05/13	1	35.95	0	0.00	36.35	1	1,086	0.09%
2021/05/12	1	35.60	0	0.00	35.95	1	1,082	0.09%
2021/05/11	7	37.80	0	0.00	37.70	7	1,066	0.66%
2021/05/10	0	0.00	0.1	39.00	39.10	-0.1	1,077	-0.01%
2021/05/05	0	0.00	0.4	39.00	38.60	-0.4	1,089	-0.03%
2021/05/04	12	39.05	0	0.00	38.35	12	1,089	1.10%
2021/05/03	18	39.90	20	40.00	39.60	-2	1,074	-0.19%
2021/04/28	3	41.37	0	0.00	41.40	3	1,057	0.28%
2021/04/27	6.1	41.73	0	0.00	41.80	6.1	1,070	0.57%
2021/04/26	1	41.65	0	0.00	41.80	1	1,078	0.09%
2021/04/22	2	41.15	1	41.20	40.65	1	1,139	0.09%
2021/04/20	2	42.05	0	0.00	42.10	2	1,141	0.18%
2021/04/19	1	42.15	3	42.00	42.25	-2	1,178	-0.17%
2021/04/15	2	41.68	3	41.78	41.75	-1	1,216	-0.08%
2021/04/14	0	0.00	48	40.11	41.60	-48	1,221	-3.93%
2021/04/13	2	43.53	21	42.87	42.15	-19	1,211	-1.57%
2021/04/12	0	0.00	3	43.80	43.75	-3	1,190	-0.25%
2021/04/09	4	43.46	0	43.25	43.40	4	1,187	0.34%
2021/04/08	0	43.40	2	43.33	43.95	-2	1,180	-0.17%
2021/04/07	2	43.05	0	0.00	42.85	2	1,172	0.17%
2021/04/06	0	42.95	4	43.35	43.15	-4	1,173	-0.34%
2021/04/01	14	42.35	2	42.40	42.40	12	1,170	1.02%
2021/03/31	3	43.30	1	43.90	43.25	2	1,166	0.17%
2021/03/30	1	43.20	3	43.65	43.70	-2	1,164	-0.17%
2021/03/29	2	43.23	0	0.00	43.15	2	1,157	0.17%
2021/03/26	0	45.00	10	44.14	43.40	-10	1,161	-0.86%
2021/03/25	4	43.53	3	44.00	43.80	1	1,159	0.09%
2021/03/24	5	43.70	2	43.63	43.75	3	1,138	0.26%
2021/03/23	5	42.80	1	42.30	42.25	4	1,119	0.36%
2021/03/22	0	0.00	1	43.55	43.85	-1	1,098	-0.09%
2021/03/19	2	41.75	0	0.00	42.85	2	1,146	0.17%
2021/03/18	0	0.00	1	41.61	41.80	-1	1,198	-0.09%
2021/03/17	1	41.35	2.1	42.28	41.45	-1.1	1,218	-0.09%
2021/03/16	1	40.65	0	0.00	40.65	1	1,183	0.08%
2021/03/12	2	41.27	3	41.50	40.80	-1	1,168	-0.09%
2021/03/11	2	40.38	2	40.40	39.90	0	1,125	0.00%
2021/03/10	5	39.00	0	0.00	39.10	5	1,091	0.46%
2021/03/08	3	39.33	0	0.00	39.25	3	1,093	0.27%
2021/03/05	0.1	38.70	3	39.13	38.80	-2.9	1,084	-0.27%
2021/03/03	0	39.60	6	39.48	39.35	-6	1,088	-0.55%
2021/03/02	13	39.18	6	39.88	38.75	7	1,107	0.63%
2021/02/26	12	38.72	2	38.83	39.10	10	1,102	0.91%
2021/02/25	5	38.70	3	38.60	38.55	2	1,090	0.18%
2021/02/24	2.3	38.28	0	0.00	38.10	2.3	1,124	0.20%
2021/02/23	2	38.00	4	38.15	39.05	-2	1,121	-0.18%
2021/02/19	10	37.38	1	37.80	37.50	9	1,077	0.84%
2021/02/18	2	37.30	0	0.00	37.40	2	1,074	0.19%
2021/02/17	1	36.71	1	37.10	37.00	0	1,069	0.00%
2021/02/05	0	36.00	0	0.00	36.10	0	1,062	0.00%
2021/02/04	0	0.00	1	36.30	36.15	-1	1,059	-0.09%
2021/02/03	5	36.30	0	0.00	35.95	5	1,059	0.47%
2021/02/02	0	0.00	11	35.90	36.10	-11	1,055	-1.04%
2021/02/01	11	35.25	0	0.00	35.50	11	1,050	1.05%
2021/01/29	11	36.98	1	36.70	36.50	10	1,027	0.97%
2021/01/28	1	36.05	0	0.00	36.30	1	1,014	0.10%
2021/01/26	0	0.00	1	37.10	36.75	-1	1,012	-0.10%
2021/01/25	1	36.70	0	0.00	37.00	1	1,007	0.10%
2021/01/21	0	36.90	0	0.00	37.10	0	1,008	0.00%
2021/01/19	11	38.80	2	38.50	38.65	9	996	0.90%
2021/01/18	13	38.46	0	0.00	38.60	13	984	1.32%
2021/01/15	3	38.45	6.5	39.03	39.15	-3.5	956	-0.37%
2021/01/13	0	0.00	14	38.44	38.50	-14	901	-1.55%
2021/01/12	6	38.48	0	0.00	38.00	6	887	0.68%
2021/01/11	12	37.79	0	0.00	38.15	12	844	1.42%
2021/01/08	3	37.43	24	37.82	37.20	-21	828	-2.54%
2021/01/07	0	0.00	6	36.70	37.00	-6	798	-0.75%
2021/01/06	1	36.85	0	0.00	36.20	1	793	0.13%
2021/01/05	7	37.09	0	0.00	36.95	7	783	0.89%
2021/01/04	2	36.63	2	36.73	36.90	0	779	0.00%
2020/12/31	1	36.50	1	36.50	36.40	0	774	0.00%
2020/12/30	4	36.58	0	0.00	36.65	4	770	0.52%
2020/12/29	3	37.23	0	0.00	36.65	3	783	0.38%
2020/12/28	11	37.54	0	0.00	37.30	11	775	1.42%
2020/12/23	0	0.00	1	35.95	36.10	-1	745	-0.13%
2020/12/22	4	35.99	0	0.00	35.70	4	745	0.54%
2020/12/18	2	37.60	6	37.58	36.90	-4	730	-0.55%
2020/12/17	0	0.00	1	37.25	37.30	-1	727	-0.14%
2020/12/16	2	38.08	2	37.88	37.60	0	721	0.00%
2020/12/15	3.3	38.52	3	38.15	37.50	0.3	711	0.04%
2020/12/14	12	38.38	12	38.25	39.45	0	631	0.00%
2020/12/11	16	36.67	21	36.86	36.45	-5	552	-0.91%
2020/12/10	4	36.07	0	0.00	36.00	4	518	0.77%
2020/12/09	1	36.75	0	0.00	36.60	1	519	0.19%
2020/12/08	0	0.00	5	36.96	36.95	-5	527	-0.95%
2020/12/07	0	0.00	3	35.63	35.80	-3	521	-0.58%
2020/12/03	3	36.70	4	36.90	36.65	-1	537	-0.19%
2020/12/02	2	36.38	1	36.35	36.35	1	563	0.18%
2020/12/01	0	0.00	3	36.20	36.30	-3	573	-0.52%
2020/11/30	5	36.73	1	36.80	36.30	4	581	0.69%
2020/11/27	0	0.00	2	36.75	36.65	-2	604	-0.33%
2020/11/26	2	36.83	2	37.40	36.40	0	622	0.00%
2020/11/24	3	36.10	1	36.05	36.30	2	654	0.31%
2020/11/23	3	35.72	2	36.15	36.45	1	653	0.15%
2020/11/20	3	34.88	1	34.80	35.00	2	620	0.32%
2020/11/17	0.3	33.55	1	33.60	33.60	-0.8	714	-0.10%
2020/11/06	1	33.85	0	0.00	33.90	1	1,084	0.09%
2020/11/03	1	34.15	0	0.00	34.00	1	1,091	0.09%
2020/10/30	0	0.00	2	34.20	33.90	-2	1,121	-0.18%
2020/10/29	2	34.05	0	0.00	34.10	2	1,125	0.18%
2020/10/28	1	34.85	1	34.95	34.80	0	1,118	0.00%
2020/10/21	1	34.60	0	0.00	34.90	1	1,140	0.09%
2020/10/15	0	0.00	0.2	34.50	34.70	-0.2	1,174	-0.02%
2020/10/07	2	34.50	0	0.00	34.40	2	1,244	0.16%
2020/10/06	1	34.35	2	34.20	34.50	-1	1,266	-0.08%
2020/09/30	2	32.58	0	0.00	32.70	2	1,389	0.14%
2020/09/29	1	32.50	0	0.00	32.65	1	1,460	0.07%
2020/09/25	1	32.35	0	0.00	32.10	1	1,672	0.06%
2020/09/24	1	32.70	68	32.45	32.30	-67	1,715	-3.90%
2020/09/15	2	33.90	0	0.00	34.10	2	1,818	0.11%
2020/09/08	1	34.30	0	0.00	34.75	1	1,793	0.06%
2020/09/03	2	37.05	1	36.85	37.00	1	1,745	0.06%
2020/09/02	3	36.77	0	0.00	36.55	3	1,735	0.17%
2020/09/01	43	37.75	4	37.60	37.95	39	1,714	2.27%
2020/08/31	3	38.25	29	38.05	38.35	-26	1,693	-1.54%
2020/08/28	4	36.45	0	0.00	36.65	4	1,649	0.24%
2020/08/26	5	37.25	0	0.00	36.90	5	1,651	0.30%
2020/08/25	12	37.01	0	0.00	36.85	12	1,658	0.72%
2020/08/24	22	36.68	3	37.00	37.60	19	1,648	1.15%
2020/08/19	0	0.00	1	35.60	35.85	-1	1,533	-0.07%
2020/08/18	1	37.10	1	36.75	37.10	0	1,504	0.00%
2020/08/17	1	35.90	0	0.00	37.00	1	1,480	0.07%
2020/08/13	35	36.79	31	37.05	36.80	4	1,419	0.28%
2020/08/12	2	35.65	1	34.95	35.90	1	1,299	0.08%
2020/08/11	0	0.00	1	33.00	32.65	-1	1,222	-0.08%
2020/08/05	0	0.00	1	33.70	33.60	-1	1,208	-0.08%
2020/08/03	0	0.00	1	32.90	32.90	-1	1,200	-0.08%
2020/07/31	0	0.00	5	32.81	33.15	-5	1,206	-0.41%
2020/07/30	0	0.00	0.5	32.65	32.65	-0.5	1,227	-0.04%
2020/07/21	1	34.00	0	0.00	33.75	1	1,249	0.08%
2020/07/20	1	32.75	0	0.00	33.30	1	1,234	0.08%
2020/07/15	5	34.25	0	0.00	33.65	5	1,217	0.41%
2020/07/13	1	35.20	0	0.00	34.85	1	1,191	0.08%
2020/07/10	1	35.30	14	36.07	35.05	-13	1,174	-1.11%
2020/07/09	15	41.21	30	40.48	38.70	-15	1,117	-1.34%
2020/07/08	1	43.50	4	43.13	43.70	-3	1,043	-0.29%
2020/07/07	10	43.47	5	42.64	42.60	5	975	0.51%
2020/07/06	3	40.70	8	41.58	42.10	-5	866	-0.58%
2020/07/03	5	38.60	10	38.51	38.30	-5	776	-0.64%
2020/07/02	2	36.70	0	0.00	36.80	2	737	0.27%
2020/06/30	0	0.00	3	36.00	35.75	-3	713	-0.42%
2020/06/29	0	0.00	8	34.85	35.70	-8	697	-1.15%
2020/06/24	0	0.00	4	35.37	35.00	-4	687	-0.58%
2020/06/23	1	34.70	1	34.25	34.90	0	663	0.00%
2020/06/22	0	0.00	4	33.80	33.95	-4	655	-0.61%
2020/06/19	1	33.65	7	33.80	34.05	-6	668	-0.90%
2020/06/18	2	33.68	0	0.00	33.65	2	672	0.30%
2020/06/17	2	33.45	0	0.00	33.40	2	691	0.29%
2020/06/15	1	33.65	0	0.00	33.65	1	705	0.14%
2020/06/10	1	33.60	0	0.00	33.50	1	704	0.14%
2020/06/09	0	0.00	1	33.80	33.95	-1	714	-0.14%
2020/06/08	3	33.75	0	0.00	33.70	3	721	0.42%
2020/06/04	3	34.08	2	33.90	33.85	1	715	0.14%
2020/06/03	1	34.60	3	34.52	34.45	-2	707	-0.28%
2020/06/02	1	34.30	0	0.00	34.25	1	694	0.14%
2020/06/01	4	33.64	4	33.66	34.15	0	677	0.00%
2020/05/28	1	32.80	0	32.65	32.70	1	651	0.15%
2020/05/22	3	33.10	0	0.00	32.15	3	646	0.46%
2020/05/21	0	0.00	1	32.45	32.55	-1	644	-0.16%
2020/05/19	2	32.25	0	0.00	31.95	2	636	0.31%
2020/05/18	0	0.00	1	32.05	31.95	-1	637	-0.16%
2020/05/14	7	31.98	2	31.60	31.60	5	635	0.79%
2020/05/13	2	32.30	0	0.00	32.40	2	626	0.32%
2020/05/08	0	0.00	2	32.90	32.50	-2	617	-0.32%
2020/05/07	1	32.80	0	0.00	32.75	1	607	0.16%
2020/05/06	12	32.62	7	32.53	32.45	5	599	0.83%
2020/05/04	0	0.00	3	30.67	31.15	-3	543	-0.55%
2020/04/30	2	31.00	1	31.30	31.30	1	537	0.19%
2020/04/28	1	30.10	0	0.00	30.50	1	529	0.19%
2020/04/27	0	0.00	2	29.85	29.80	-2	528	-0.38%
2020/04/22	3	28.57	0	0.00	29.00	3	519	0.58%
2020/04/20	0	0.00	1	29.30	29.50	-1	503	-0.20%
2020/04/17	0	0.00	2	29.80	29.40	-2	501	-0.40%
2020/04/15	1	29.00	0	0.00	29.20	1	488	0.20%
2020/04/13	1	28.10	0	0.00	28.40	1	492	0.20%
2020/04/09	0	0.00	8	27.98	28.00	-8	498	-1.61%
2020/04/07	1	28.00	0	0.00	27.80	1	490	0.20%
2020/04/06	0	27.75	0	0.00	27.75	0	485	0.00%
2020/03/31	10	27.35	1	27.25	27.05	9	482	1.87%
2020/03/30	3	27.03	0	0.00	27.30	3	478	0.63%
2020/03/27	1	26.75	0	0.00	26.80	1	480	0.21%
2020/03/26	0.1	26.35	2	25.30	26.35	-1.9	486	-0.39%
2020/03/25	2	25.10	0	0.00	25.30	2	488	0.41%
2020/03/20	0	0.00	1	21.50	21.65	-1	509	-0.20%
2020/03/19	1	19.50	0	0.00	19.80	1	522	0.19%
2020/03/18	2	22.05	0	0.00	21.50	2	523	0.38%
2020/03/12	0.3	25.80	0	0.00	25.95	0.3	570	0.04%
2020/03/10	0	27.85	0	0.00	27.90	0	658	0.00%
2020/03/09	1	28.55	0	0.00	28.35	1	670	0.15%
2020/03/05	1	29.45	0	0.00	29.45	1	843	0.12%
2020/02/25	2	29.95	0	0.00	29.95	2	903	0.22%
2020/02/17	2	29.50	0	0.00	29.50	2	881	0.23%
2020/02/06	0	0.00	1	29.60	29.90	-1	880	-0.11%
2020/02/05	1	29.45	0	0.00	29.40	1	877	0.11%
2020/02/04	1	29.10	0	0.00	29.45	1	875	0.11%
2020/02/03	2	29.20	2	29.10	29.00	0	873	0.00%
2020/01/31	2	30.00	0	0.00	30.00	2	864	0.23%
2020/01/30	3	30.00	10	29.78	29.60	-7	861	-0.81%
2020/01/20	3	31.75	0	0.00	31.75	3	848	0.35%
2020/01/14	3	32.02	0	0.00	32.05	3	853	0.35%
2020/01/13	0	0.00	7	31.64	31.60	-7	854	-0.82%
2020/01/09	2	31.70	0	0.00	31.75	2	859	0.23%
2020/01/07	0	0.00	12	31.39	31.25	-12	853	-1.41%
2020/01/02	0	0.00	1	32.90	33.00	-1	828	-0.12%
2019/12/26	0	0.00	4	32.90	32.75	-4	822	-0.49%
2019/12/23	1	33.65	0	0.00	32.95	1	807	0.12%
2019/12/20	5	34.50	5	34.15	34.15	0	782	0.00%
2019/12/18	8	34.78	3	34.77	35.30	5	749	0.67%
2019/12/17	0	0.00	1	34.00	34.00	-1	701	-0.14%
2019/12/16	0	0.00	1	33.40	34.15	-1	693	-0.14%
2019/12/13	0	0.00	6	33.28	33.05	-6	675	-0.89%
2019/12/12	0	0.00	7	33.69	33.50	-7	658	-1.06%
2019/12/11	0	0.00	0	34.40	34.40	0	637	0.00%
2019/12/10	18	34.85	0	0.00	34.70	18	622	2.89%
2019/12/09	1	35.40	1	35.00	34.95	0	601	0.00%
2019/12/06	6	35.61	6	35.28	34.50	0	576	0.00%
2019/12/05	7	35.13	22.8	35.79	35.25	-15.8	540	-2.91%
2019/12/04	6	34.48	2	34.90	34.05	4	476	0.84%
2019/12/03	7	34.34	9	34.26	34.85	-2	455	-0.44%
2019/12/02	18	34.59	23	34.17	34.80	-5	421	-1.19%
2019/11/29	41	31.94	8	31.91	32.75	33	276	11.94%
2019/11/28	1	30.75	0	0.00	30.55	1	209	0.48%
2019/11/18	0	0.00	2	30.10	30.20	-2	216	-0.92%
2019/11/13	1	30.00	0	0.00	30.00	1	244	0.41%
2019/11/11	1	29.25	4	29.30	29.05	-3	252	-1.19%
2019/11/06	0.5	29.80	2	30.20	29.95	-1.5	250	-0.60%
2019/11/04	4	30.26	0	0.00	30.15	4	254	1.57%
2019/11/01	0	0.00	1	29.95	30.05	-1	255	-0.39%
2019/10/31	3	29.90	0	0.00	29.90	3	261	1.15%
2019/10/23	1	30.50	0	0.00	30.15	1	267	0.37%
2019/10/17	0	0.00	1	30.40	30.40	-1	252	-0.40%
2019/10/09	0	0.00	4	29.54	29.45	-4	243	-1.64%
2019/10/01	2	29.70	0	0.00	29.85	2	254	0.79%
2019/09/27	1	29.50	0	0.00	29.85	1	258	0.39%
2019/09/09	0	0.00	1	30.50	30.25	-1	270	-0.37%
2019/08/30	2	31.10	0	0.00	31.00	2	259	0.77%
2019/08/29	1	30.80	0	0.00	30.90	1	258	0.39%
2019/08/27	1	30.50	0	0.00	30.60	1	252	0.40%
2019/08/20	0	0.00	1	31.00	30.80	-1	237	-0.42%
2019/08/19	1	31.20	3	31.18	31.10	-2	233	-0.86%
2019/08/16	0	0.00	1	30.80	30.70	-1	222	-0.45%
2019/08/15	6	29.73	1	29.60	29.50	5	205	2.44%
2019/08/14	0	0.00	2	29.45	29.50	-2	190	-1.05%
2019/08/07	1	28.95	0	0.00	28.65	1	192	0.52%
2019/08/02	3	29.53	0	0.00	28.95	3	193	1.55%
2019/08/01	1	30.00	0	0.00	30.00	1	197	0.51%
2019/07/31	1	30.40	0	0.00	30.40	1	196	0.51%
2019/07/23	1	30.00	0	0.00	29.55	1	220	0.45%
2019/07/12	2	29.28	0	0.00	29.30	2	278	0.72%
2019/07/03	2	31.20	0	0.00	31.30	2	332	0.60%
2019/06/25	0	0.00	1	31.10	31.00	-1	420	-0.24%
2019/06/24	1	30.40	0	0.00	30.50	1	417	0.24%
2019/06/21	2	29.50	0	0.00	29.30	2	418	0.48%
2019/05/14	1	30.00	0	0.00	29.80	1	504	0.20%
2019/05/10	0	0.00	1	30.00	30.00	-1	500	-0.20%
2019/05/08	0	0.00	3	31.00	31.00	-3	486	-0.62%
2019/05/06	1	31.05	0	0.00	30.95	1	482	0.21%
2019/05/02	1	32.20	0	0.00	32.20	1	466	0.21%
2019/04/29	0	0.00	2	32.70	32.55	-2	452	-0.44%
2019/04/26	6	32.80	0	0.00	32.80	6	448	1.34%
2019/04/22	8	32.92	1	33.10	33.20	7	429	1.63%
2019/04/19	2	31.80	0	0.00	31.90	2	420	0.48%
2019/04/18	2	32.58	2	32.35	32.30	0	404	0.00%
2019/04/17	0	0.00	1	34.20	33.90	-1	386	-0.26%
2019/04/15	0	0.00	1	33.40	33.50	-1	357	-0.28%
2019/04/12	0	0.00	1	33.10	33.10	-1	340	-0.29%
2019/04/11	0	32.70	3	33.00	32.80	-3	333	-0.90%
2019/04/09	0	32.05	0	0.00	32.20	0	314	0.00%
2019/04/08	4	33.06	0	0.00	32.70	4	300	1.34%
2019/04/03	1	32.00	2	31.75	32.00	-1	264	-0.38%
2019/04/02	2	30.93	1	31.00	31.10	1	237	0.42%
2019/04/01	0	29.95	0	0.00	30.00	0	216	0.00%
2019/03/25	3	29.50	0	0.00	29.50	3	182	1.64%
2019/03/15	2	28.30	0	0.00	28.15	2	153	1.31%
2019/03/12	0	0.00	1.1	28.18	28.10	-1.1	151	-0.71%
2019/03/06	0	0.00	1	27.65	27.65	-1	185	-0.54%
2019/02/25	0	27.60	0	0.00	27.60	0	229	0.00%
2019/02/20	1	27.10	0	0.00	27.20	1	223	0.45%
2019/02/11	1	26.50	0	0.00	26.95	1	257	0.39%
2019/01/25	0	0.00	2	26.45	26.50	-2	270	-0.74%
2019/01/07	2	26.60	0	0.00	26.55	2	429	0.47%
2018/12/20	0	0.00	1	27.05	26.80	-1	525	-0.19%
2018/12/12	1	28.50	0	0.00	28.40	1	525	0.19%
2018/12/06	0	0.00	2	28.80	28.55	-2	518	-0.39%
2018/12/04	3	30.32	0	0.00	30.35	3	512	0.59%
2018/12/03	0	0.00	0.8	30.50	30.95	-0.8	508	-0.15%
2018/11/28	0	0.00	1	30.05	29.95	-1	470	-0.21%
2018/11/23	0	0.00	2	28.00	27.95	-2	433	-0.46%
2018/11/16	0	28.50	1.3	28.46	28.60	-1.2	410	-0.30%
2018/11/15	3	28.47	1	28.45	28.45	2	396	0.50%
2018/11/14	1	26.65	0	0.00	27.80	1	381	0.26%
2018/11/06	2	26.40	2	25.95	26.65	0	373	0.00%
2018/11/02	2	26.00	0	0.00	26.00	2	373	0.54%
2018/10/31	1	26.55	0	0.00	26.50	1	366	0.27%
2018/10/25	1	27.50	0	0.00	27.60	1	353	0.28%
2018/10/23	0	0.00	3	27.90	28.00	-3	336	-0.89%
2018/10/18	0	0.00	1	27.90	27.70	-1	305	-0.33%
2018/10/16	1.2	27.00	0	0.00	27.05	1.2	269	0.45%
2018/10/11	1	25.30	0	0.00	24.80	1	231	0.43%
2018/10/09	0	0.00	3	26.35	26.35	-3	219	-1.36%
2018/10/08	3	26.45	0	0.00	26.40	3	208	1.44%
2018/10/02	1	24.50	0	0.00	24.45	1	148	0.67%
2018/09/28	2	24.30	0	0.00	24.25	2	146	1.36%
2018/09/27	0	0.00	7	24.30	24.30	-7	146	-4.78%
2018/09/18	2	24.90	0	0.00	24.80	2	140	1.43%
2018/08/31	3	25.70	0	0.00	25.60	3	149	2.01%
2018/08/17	1	25.25	0	0.00	25.10	1	201	0.50%
2018/06/20	0	0.00	2.5	28.40	28.25	-2.5	231	-1.08%
2018/06/19	1	28.20	0	0.00	28.15	1	230	0.43%
2018/06/07	1	28.85	0	0.00	29.10	1	224	0.45%
2018/06/04	1	29.80	1	29.65	29.50	0	224	0.00%
2018/05/31	1	29.20	0	0.00	28.95	1	207	0.48%
2018/05/28	0	0.00	1	27.75	28.50	-1	186	-0.54%
2018/05/14	1	28.35	0	0.00	28.40	1	210	0.48%
2018/05/04	0	28.35	0	0.00	28.50	0	210	0.00%
2018/04/19	1	28.10	0	0.00	27.95	1	228	0.44%
2018/04/18	5	28.00	0	0.00	27.95	5	230	2.17%
2018/04/16	0	28.10	0	0.00	28.15	0	230	0.00%
2018/04/13	5	28.45	0	0.00	28.35	5	236	2.12%
2018/04/11	1	28.75	0	0.00	28.70	1	246	0.41%
2018/04/10	0	28.70	0	0.00	28.80	0	260	0.00%
2018/04/03	0	0.00	2	29.10	29.25	-2	269	-0.74%
2018/03/31	0	0.00	1	29.45	29.50	-1	272	-0.37%
2018/03/30	1	29.10	1	29.25	29.40	0	270	0.00%
2018/03/27	1	30.00	0	0.00	29.60	1	274	0.37%
2018/03/26	1	29.65	0	0.00	29.55	1	272	0.37%
2018/03/23	3	29.38	1	29.60	29.35	2	264	0.76%
2018/03/22	0	28.75	0	0.00	28.80	0	247	0.00%
2018/03/21	1	28.99	0	28.50	28.70	1	248	0.41%
2018/03/20	0	28.60	0	0.00	28.65	0	247	0.00%
2018/03/13	1	28.90	0	0.00	29.30	1	251	0.40%
2018/03/09	0	28.10	0	0.00	28.15	0	247	0.00%
2018/03/05	1	28.50	0	0.00	28.15	1	254	0.39%
2018/03/02	0	28.45	0	0.00	28.45	0	257	0.00%
2018/02/26	1	28.85	0	0.00	28.55	1	271	0.37%
2018/02/22	0	28.35	0	0.00	28.60	0	277	0.00%
2018/02/06	0	26.55	0	0.00	26.55	0	284	0.00%
2018/02/05	1	29.35	0	0.00	29.15	1	269	0.37%
2018/01/26	0	30.40	0	0.00	30.40	0	276	0.00%
2018/01/22	0	31.20	0	0.00	31.35	0	268	0.00%
2018/01/15	1	31.80	0	0.00	31.60	1	281	0.36%
2018/01/08	1	31.90	0	0.00	31.85	1	322	0.31%
2018/01/03	3	32.62	2	32.60	32.75	1	312	0.32%