宜特 (3289)-玉山-城中券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
133.0
漲跌
▲0.5
漲幅
+0.38%
成交量
1,267張
產業
上櫃其他電子類股
338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

宜特 (3289)籌碼相關－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/05/08	0	0.00	1	133.00	133.00	-1	4,905	-0.02%
2024/05/07	0	0.00	1	131.50	132.50	-1	5,037	-0.02%
2024/05/06	2	133.25	0	0.00	133.00	2	5,029	0.04%
2024/05/03	1	141.00	14	140.54	140.00	-13	4,957	-0.26%
2024/05/02	4	143.50	0	0.00	144.00	4	4,902	0.08%
2024/04/30	12	145.00	15	145.77	145.00	-3	4,870	-0.06%
2024/04/29	10	143.40	8	143.13	145.50	2	4,784	0.04%
2024/04/26	9	130.83	12.1	132.80	134.00	-3.1	4,599	-0.07%
2024/04/25	0	0.00	1	123.50	123.50	-1	4,520	-0.02%
2024/04/23	1	121.00	0	0.00	120.50	1	4,505	0.02%
2024/04/19	16	122.00	0	0.00	122.50	16	4,547	0.35%
2024/04/18	20	133.08	16	130.00	129.50	4	4,498	0.09%
2024/04/17	7	133.36	3	135.50	134.50	4	4,462	0.09%
2024/04/16	0	0.00	2	125.50	127.50	-2	4,403	-0.05%
2024/04/15	30	135.82	6	132.58	129.50	24	4,360	0.55%
2024/04/12	5	135.30	9.1	136.52	138.50	-4.1	4,187	-0.10%
2024/04/11	12	129.08	11	127.68	127.00	1	4,055	0.02%
2024/04/10	7	132.29	2	135.00	130.00	5	3,983	0.13%
2024/04/09	0	0.00	2	133.00	132.00	-2	3,950	-0.05%
2024/04/08	18	131.08	13	130.85	133.50	5	3,914	0.13%
2024/04/03	3	134.50	1	131.50	132.50	2	3,837	0.05%
2024/04/02	3	133.50	2.2	132.70	132.00	0.8	3,768	0.02%
2024/04/01	1	129.00	2	129.00	129.00	-1	3,688	-0.03%
2024/03/29	0	0.00	2	124.50	123.50	-2	3,630	-0.06%
2024/03/28	0	122.75	1	123.00	123.00	-1	3,592	-0.03%
2024/03/27	1	119.50	2	120.25	119.50	-1	3,578	-0.03%
2024/03/26	3	120.83	0	0.00	119.00	3	3,576	0.08%
2024/03/25	0	0.00	5	121.90	122.00	-5	3,553	-0.14%
2024/03/22	0	0.00	1	120.50	120.50	-1	3,557	-0.03%
2024/03/21	2.5	120.17	3	119.00	119.00	-0.5	3,558	-0.01%
2024/03/20	10.6	122.54	17	119.50	120.00	-6.4	3,571	-0.18%
2024/03/19	24	127.90	3	125.34	124.00	21	3,541	0.59%
2024/03/18	2	123.50	4	121.25	124.00	-2	3,480	-0.06%
2024/03/15	3.3	116.75	3	118.50	116.00	0.3	3,429	0.01%
2024/03/14	4.6	116.54	5	117.10	117.00	-0.4	3,423	-0.01%
2024/03/13	8	123.13	8	123.19	119.00	0	3,390	0.00%
2024/03/12	18.3	126.79	18	126.47	127.00	0.3	3,337	0.01%
2024/03/11	1	124.50	2	127.00	124.00	-1	3,309	-0.03%
2024/03/08	13.4	128.05	8	126.31	125.50	5.4	3,264	0.17%
2024/03/07	18	132.83	14	132.50	129.50	4	3,175	0.13%
2024/03/06	5	132.30	5	132.90	135.00	0	3,100	0.00%
2024/03/05	19.2	133.63	12	138.08	133.50	7.2	3,043	0.23%
2024/03/04	5	138.40	24	137.96	141.00	-19	2,840	-0.67%
2024/03/01	3	129.67	5	129.70	128.50	-2	2,607	-0.08%
2024/02/29	2	130.75	3	129.67	131.00	-1	2,548	-0.04%
2024/02/27	8	129.38	5	128.00	128.00	3	2,481	0.12%
2024/02/26	28	131.68	27	132.91	133.00	1	2,439	0.04%
2024/02/23	8	131.19	7.1	132.43	130.50	1	2,410	0.04%
2024/02/22	9	134.67	12	132.63	134.00	-3	2,349	-0.13%
2024/02/21	10	127.70	15	128.33	126.00	-5	2,169	-0.23%
2024/02/20	16	125.84	6.1	125.82	126.50	10	2,056	0.48%
2024/02/19	3	128.50	0	0.00	129.50	3	1,975	0.15%
2024/02/16	44.1	131.83	16	134.81	131.50	28.1	1,926	1.46%
2024/02/15	25	128.80	35	131.75	136.00	-10	1,766	-0.57%
2024/02/05	16	124.53	14	124.82	126.00	2	1,597	0.13%
2024/02/02	11	120.27	15	122.93	123.00	-4	1,456	-0.27%
2024/02/01	5.1	116.89	20.1	116.50	117.50	-15	1,250	-1.20%
2024/01/31	8	107.63	10	107.75	108.50	-2	1,071	-0.19%
2024/01/30	4	104.03	9.1	104.90	106.50	-5.1	972	-0.52%
2024/01/24	1	98.10	1	97.70	98.00	0	820	0.00%
2024/01/23	1	97.70	0	0.00	97.70	1	822	0.12%
2024/01/22	0	0.00	10	95.60	97.60	-10	814	-1.23%
2024/01/19	14	95.24	10	96.47	94.20	4	797	0.50%
2024/01/17	6	94.52	0	0.00	95.20	6	776	0.77%
2024/01/16	1	97.90	2	97.35	96.50	-1	768	-0.13%
2024/01/15	1	94.40	5	96.36	98.00	-4	730	-0.55%
2024/01/12	0	0.00	1	93.90	93.20	-1	689	-0.15%
2024/01/09	0	91.00	0	0.00	91.00	0	704	0.00%
2024/01/03	0.1	90.70	0	0.00	91.00	0.1	749	0.01%
2023/12/29	1	92.50	0	0.00	92.50	1	759	0.13%
2023/12/28	0	0.00	1	91.00	91.00	-1	767	-0.13%
2023/12/22	0.2	91.40	0	0.00	91.00	0.2	796	0.02%
2023/12/21	0	0.00	1	92.10	92.00	-1	799	-0.13%
2023/12/20	1	94.00	0	0.00	94.00	1	800	0.12%
2023/12/19	1	93.20	1	92.60	94.50	0	802	0.00%
2023/12/15	4.1	93.84	6	93.73	93.50	-1.9	849	-0.22%
2023/12/14	4	90.50	4	91.20	90.40	0	803	0.00%
2023/12/05	1	92.00	1	91.90	91.50	0	924	0.00%
2023/12/01	6	93.60	0.1	93.70	93.30	5.9	952	0.62%
2023/11/30	1	94.70	0	0.00	95.00	1	953	0.10%
2023/11/28	0	0.00	1.3	91.55	91.90	-1.3	981	-0.13%
2023/11/27	1	93.00	1	93.00	91.70	0	1,005	0.00%
2023/11/24	0	91.70	0	0.00	91.20	0	1,043	0.00%
2023/11/23	0	93.35	1.3	92.28	92.50	-1.3	1,064	-0.12%
2023/11/22	1.6	93.65	5	92.40	94.50	-3.4	1,083	-0.32%
2023/11/21	0	90.00	5	89.80	89.80	-5	1,120	-0.44%
2023/11/17	0	0.00	3	90.80	90.00	-3	1,215	-0.25%
2023/11/16	0	88.89	0	0.00	89.50	0	1,217	0.00%
2023/11/15	10	89.50	0	0.00	89.30	10	1,216	0.82%
2023/11/14	11	88.69	11	89.50	89.30	0	1,228	0.00%
2023/11/13	0	0.00	2	89.80	89.60	-2	1,239	-0.16%
2023/11/10	2	88.00	0	0.00	87.90	2	1,234	0.16%
2023/11/08	1	89.20	0	0.00	89.30	1	1,268	0.08%
2023/11/07	4	89.33	2.1	89.68	89.70	2	1,292	0.15%
2023/11/06	1.1	89.82	0	0.00	90.30	1.1	1,326	0.08%
2023/10/27	0	0.00	2	86.00	85.50	-2	1,676	-0.12%
2023/10/26	2	85.20	0	0.00	85.00	2	1,833	0.11%
2023/10/25	1	87.70	2	87.65	87.50	-1	2,099	-0.05%
2023/10/24	1	86.20	0	0.00	86.20	1	2,183	0.05%
2023/10/19	1	84.90	3	85.87	85.80	-2	2,360	-0.08%
2023/10/18	0	0.00	8	84.61	84.10	-8	2,483	-0.32%
2023/10/06	0	0.00	1	91.00	91.00	-1	3,475	-0.03%
2023/10/05	1	91.50	0	0.00	91.50	1	3,640	0.03%
2023/10/03	1	94.20	0	0.00	91.80	1	3,831	0.03%
2023/09/28	0	0.00	8	91.34	91.40	-8	4,051	-0.20%
2023/09/26	8	92.16	1	91.40	91.20	7	4,419	0.16%
2023/09/22	0	0.00	1	91.80	93.10	-1	4,630	-0.02%
2023/09/21	1	90.60	0	0.00	91.50	1	4,663	0.02%
2023/09/19	1	97.80	0	0.00	97.10	1	4,869	0.02%
2023/09/18	2	100.00	0	0.00	99.50	2	4,911	0.04%
2023/09/12	1	97.60	1	97.70	97.50	0	5,026	0.00%
2023/09/11	1	101.00	8	100.00	97.50	-7	5,050	-0.14%
2023/09/08	7	103.36	3	103.00	102.50	4	5,052	0.08%
2023/09/07	6	106.00	14	105.50	106.00	-8	5,134	-0.16%
2023/09/06	2	104.75	0	0.00	105.00	2	5,162	0.04%
2023/09/05	17	104.32	15	104.57	105.50	2	5,170	0.04%
2023/09/04	10	103.50	0	0.00	103.50	10	5,213	0.19%
2023/09/01	1	103.50	2	106.00	103.00	-1	5,299	-0.02%
2023/08/31	4	104.63	1	105.00	104.50	3	5,292	0.06%
2023/08/30	2	107.75	0	0.00	106.00	2	5,287	0.04%
2023/08/29	2	108.25	1	109.50	107.50	1	5,260	0.02%
2023/08/28	1	111.50	1	112.00	108.50	0	5,259	0.00%
2023/08/25	6	111.33	7	111.21	111.00	-1	5,274	-0.02%
2023/08/24	3	107.33	12	109.58	110.50	-9	5,247	-0.17%
2023/08/23	2	106.00	1	104.00	104.00	1	5,227	0.02%
2023/08/22	1	103.00	1	102.50	102.50	0	5,245	0.00%
2023/08/21	0	0.00	5	102.30	103.50	-5	5,245	-0.10%
2023/08/18	7	103.86	8	105.56	102.50	-1	5,249	-0.02%
2023/08/17	11	105.95	4	106.38	106.50	7	5,234	0.13%
2023/08/15	0	0.00	0	103.50	103.00	0	5,236	0.00%
2023/08/11	23	104.39	20	104.50	103.00	3	5,230	0.06%
2023/08/10	2	106.50	2	105.50	104.50	0	5,229	0.00%
2023/08/09	3	112.50	1	111.00	111.00	2	5,203	0.04%
2023/08/02	5	109.40	12	109.50	110.00	-7	5,134	-0.14%
2023/08/01	12	116.21	8	117.13	115.50	4	5,051	0.08%
2023/07/31	4	115.38	5	113.60	112.50	-1	4,930	-0.02%
2023/07/28	25	115.72	9	115.67	117.50	16	4,786	0.33%
2023/07/27	3	106.67	17	106.76	109.00	-14	4,531	-0.31%
2023/07/26	14	104.86	2	107.00	103.50	12	4,500	0.27%
2023/07/25	6	107.17	6	107.83	106.50	0	4,521	0.00%
2023/07/24	8	105.63	9	106.56	107.00	-1	4,508	-0.02%
2023/07/21	7	108.79	13	109.65	108.00	-6	4,467	-0.13%
2023/07/20	32	124.83	20	124.68	114.50	12	4,378	0.27%
2023/07/19	9	123.44	6	125.17	127.00	3	3,801	0.08%
2023/07/18	8	115.93	10	115.60	115.50	-2	3,687	-0.05%
2023/07/17	16	118.69	16	117.47	119.00	0	3,642	0.00%
2023/07/14	11	116.36	6	114.58	117.00	5	3,598	0.14%
2023/07/13	3	116.67	3	116.33	117.50	0	3,582	0.00%
2023/07/12	14	117.93	8	116.75	114.00	6	3,620	0.17%
2023/07/11	10	117.00	19	114.61	117.00	-9	3,709	-0.24%
2023/07/10	17	114.65	9	115.83	115.00	8	3,728	0.21%
2023/07/07	3	112.67	3	114.83	114.00	0	3,635	0.00%
2023/07/06	7	114.00	6	115.92	116.00	1	3,553	0.03%
2023/07/05	7	113.71	7	114.79	114.50	0	3,451	0.00%
2023/07/04	12	105.62	42	107.31	110.00	-30	3,262	-0.92%
2023/07/03	39	99.22	5.1	101.27	103.00	33.9	3,146	1.08%
2023/06/30	7.1	94.60	8	96.40	97.20	-0.9	2,999	-0.03%
2023/06/29	1	94.40	0	0.00	94.80	1	2,954	0.03%
2023/06/28	1	94.70	2	94.30	93.30	-1	2,944	-0.03%
2023/06/27	8	94.81	23.2	95.06	92.40	-15.2	2,919	-0.52%
2023/06/26	2	93.60	17	95.20	92.50	-15	2,783	-0.54%
2023/06/21	4	93.75	24.2	92.43	93.80	-20.2	2,756	-0.73%
2023/06/20	14	90.95	6	89.82	90.70	8	2,730	0.29%
2023/06/19	11	92.07	1	92.30	91.90	10	2,729	0.37%
2023/06/16	8	94.38	7	93.64	93.00	1	2,718	0.04%
2023/06/15	4	92.33	2	93.00	92.30	2	2,714	0.07%
2023/06/14	6	93.18	8.3	93.58	92.00	-2.3	2,731	-0.08%
2023/06/13	5	92.78	10	93.41	91.70	-5	2,717	-0.18%
2023/06/12	8.6	92.28	4	90.85	90.00	4.6	2,702	0.17%
2023/06/09	1.1	89.71	3	90.83	90.90	-1.9	2,706	-0.07%
2023/06/08	3	90.07	1	89.70	88.70	2	2,793	0.07%
2023/06/07	26	91.07	29	91.71	91.90	-3	2,810	-0.11%
2023/06/06	1	89.00	0	0.00	87.10	1	2,993	0.03%
2023/06/05	0	0.00	32	88.53	88.60	-32	3,168	-1.01%
2023/06/02	4	87.98	1	87.60	87.60	3	3,175	0.09%
2023/06/01	3	87.83	1	87.90	87.90	2	3,210	0.06%
2023/05/31	6	88.68	7	88.71	89.20	-1	3,219	-0.03%
2023/05/30	2	86.85	18	86.24	86.00	-16	3,179	-0.50%
2023/05/29	18	86.11	11	86.82	86.20	7	3,164	0.22%
2023/05/26	8	84.56	5	84.22	84.10	3	3,125	0.10%
2023/05/25	2	82.45	2	82.40	82.90	0	3,114	0.00%
2023/05/24	6	81.83	2	81.80	81.70	4	3,143	0.13%
2023/05/23	20	82.75	0	0.00	82.80	20	3,173	0.63%
2023/05/22	1	82.40	6	82.62	82.40	-5	3,214	-0.16%
2023/05/19	7	81.51	2	81.65	81.40	5	3,235	0.15%
2023/05/17	0	0.00	5	80.00	80.50	-5	3,282	-0.15%
2023/05/16	5	79.20	0	0.00	79.00	5	3,317	0.15%
2023/05/11	13	81.15	12	80.90	80.30	1	3,568	0.03%
2023/05/10	6	82.10	2	81.90	81.90	4	3,587	0.11%
2023/05/09	3	82.67	2	82.50	82.50	1	3,665	0.03%
2023/05/05	0	0.00	5	85.70	85.70	-5	3,699	-0.14%
2023/05/04	5	84.60	6	84.97	84.60	-1	3,769	-0.03%
2023/05/03	0	0.00	8	85.10	84.70	-8	3,825	-0.21%
2023/05/02	15	84.93	1	84.70	84.70	14	3,908	0.36%
2023/04/28	1	81.00	12	80.41	83.30	-11	3,972	-0.28%
2023/04/27	6	78.38	1	79.40	77.80	5	3,926	0.13%
2023/04/26	6	77.62	2	77.60	78.30	4	3,903	0.10%
2023/04/25	13	79.56	0	0.00	79.90	13	3,854	0.34%
2023/04/24	0	0.00	3	84.70	84.00	-3	3,840	-0.08%
2023/04/21	3	89.93	3	86.20	84.60	0	3,935	0.00%
2023/04/19	0	0.00	1	90.50	90.50	-1	3,921	-0.03%
2023/04/18	32	91.31	12	91.93	90.00	20	3,938	0.51%
2023/04/17	3	92.33	9	94.66	92.10	-6	3,903	-0.15%
2023/04/14	10	94.48	11	96.87	91.30	-1	3,819	-0.03%
2023/04/13	1	91.40	21	92.11	91.60	-20	3,625	-0.55%
2023/04/12	21	87.67	10	87.10	88.00	11	3,551	0.31%
2023/04/11	7	86.33	7	86.90	86.20	0	3,556	0.00%
2023/04/10	7	85.90	2	86.30	86.90	5	3,571	0.14%
2023/04/07	0	0.00	1	86.20	86.20	-1	3,573	-0.03%
2023/04/06	0	0.00	33	86.00	85.90	-33	3,582	-0.92%
2023/03/29	3	89.57	2.1	89.14	89.00	0.9	3,658	0.02%
2023/03/28	11	91.15	6.1	91.15	90.30	5	3,702	0.13%
2023/03/27	5	93.84	16	93.15	93.60	-11	3,675	-0.30%
2023/03/24	13	91.21	0.1	91.30	90.90	13	3,648	0.35%
2023/03/23	17	92.60	1	92.80	92.50	16	3,683	0.43%
2023/03/22	2	93.65	44	93.13	94.40	-42	3,754	-1.12%
2023/03/21	10	92.60	0	0.00	91.80	10	3,842	0.26%
2023/03/20	0	0.00	2	92.20	92.30	-2	4,140	-0.05%
2023/03/17	32	91.87	0	0.00	90.70	32	4,666	0.69%
2023/03/16	9	91.93	2	92.60	92.70	7	4,958	0.14%
2023/03/15	9	93.06	4	92.58	93.00	5	5,259	0.10%
2023/03/14	4	89.63	3	89.43	89.10	1	5,444	0.02%
2023/03/13	10	91.82	8	91.19	91.80	2	5,519	0.04%
2023/03/10	9	93.72	4.1	93.24	92.00	5	5,539	0.09%
2023/03/09	25.2	95.49	14	97.49	94.00	11.2	5,539	0.20%
2023/03/08	3.1	94.84	29	92.46	96.80	-26	5,296	-0.49%
2023/03/07	10	88.90	10	88.05	88.00	0	5,172	0.00%
2023/03/06	27	89.39	1	89.60	89.10	26	5,233	0.50%
2023/03/03	5	86.90	5	88.54	88.80	0	5,284	0.00%
2023/03/01	1	85.20	5	85.38	86.50	-4	5,536	-0.07%
2023/02/24	1	86.40	2	86.60	85.50	-1	5,582	-0.02%
2023/02/23	2	86.00	3	86.63	86.00	-1	5,753	-0.02%
2023/02/22	3	85.67	0	0.00	84.90	3	5,831	0.05%
2023/02/21	3	88.63	0	0.00	87.10	3	5,888	0.05%
2023/02/20	2	89.00	1	89.00	89.00	1	5,973	0.02%
2023/02/17	4	86.40	0	0.00	86.80	4	5,997	0.07%
2023/02/16	5	84.64	14	85.39	85.80	-9	6,038	-0.15%
2023/02/15	8	84.44	0	0.00	84.70	8	6,101	0.13%
2023/02/14	5	84.00	5	85.00	84.60	0	6,165	0.00%
2023/02/13	3	86.63	4	85.90	84.40	-1	6,236	-0.02%
2023/02/10	1	92.00	2	92.05	91.90	-1	6,272	-0.02%
2023/02/09	19	91.55	21	91.00	90.60	-2	6,509	-0.03%
2023/02/08	2	90.00	2	90.00	90.30	0	6,663	0.00%
2023/02/07	1	88.60	2	90.65	90.80	-1	6,698	-0.01%
2023/02/06	1	86.30	6	87.07	87.20	-5	6,843	-0.07%
2023/02/03	0	0.00	1	88.30	89.00	-1	7,270	-0.01%
2023/02/01	4	86.40	0	0.00	87.20	4	7,399	0.05%
2023/01/31	1	85.50	0	0.00	85.60	1	7,414	0.01%
2023/01/30	1	82.60	10	83.33	83.10	-9	7,395	-0.12%
2023/01/17	0	0.00	6	76.80	76.70	-6	7,374	-0.08%
2023/01/13	1	77.30	0	0.00	75.10	1	7,537	0.01%
2023/01/12	1	76.10	0	0.00	76.60	1	7,657	0.01%
2023/01/11	7	77.51	2	77.95	76.50	5	7,780	0.06%
2023/01/10	1	77.20	2	77.00	76.60	-1	7,909	-0.01%
2023/01/09	0	0.00	1	75.60	75.60	-1	8,003	-0.01%
2023/01/04	1	75.30	0	0.00	75.30	1	8,187	0.01%
2022/12/29	3	71.67	2	71.40	71.70	1	8,282	0.01%
2022/12/28	1	72.00	8	72.15	71.30	-7	8,326	-0.08%
2022/12/27	2	75.20	1.1	74.96	74.10	0.9	8,457	0.01%
2022/12/23	3	74.33	3.1	74.33	77.80	-0.1	8,623	0.00%
2022/12/22	3	77.20	2	77.60	76.50	1	8,674	0.01%
2022/12/21	1.1	77.03	4	76.50	76.50	-3	8,712	-0.03%
2022/12/20	12	78.43	1	79.20	77.50	11	8,722	0.13%
2022/12/16	5	79.54	0	0.00	79.00	5	8,785	0.06%
2022/12/14	18	81.33	21	80.65	81.50	-3	8,811	-0.03%
2022/12/13	16	80.51	12	81.80	80.00	4	8,819	0.05%
2022/12/12	4.1	83.83	1	85.60	81.80	3.1	8,830	0.04%
2022/12/09	16	92.13	23	92.03	90.30	-7	8,649	-0.08%
2022/12/08	4	85.60	18.2	87.04	88.50	-14.2	8,305	-0.17%
2022/12/07	18	84.19	26	82.15	80.50	-8	8,171	-0.10%
2022/12/06	7	85.91	19	84.48	84.60	-12	7,980	-0.15%
2022/12/05	11	83.21	1	82.90	81.80	10	7,737	0.13%
2022/12/02	3	80.57	10	81.54	81.30	-7	7,628	-0.09%
2022/12/01	16	80.03	11	78.50	78.30	5	7,507	0.07%
2022/11/30	1	77.40	2	78.10	78.30	-1	7,488	-0.01%
2022/11/29	12	76.83	8	77.06	76.80	4	7,477	0.05%
2022/11/28	6	78.73	10	79.54	78.10	-4	7,465	-0.05%
2022/11/25	15	81.15	25	80.18	80.00	-10	7,465	-0.13%
2022/11/24	8	83.46	20.1	84.47	83.70	-12.1	7,453	-0.16%
2022/11/23	45.1	84.46	12	83.99	84.60	33.1	7,340	0.45%
2022/11/22	2	81.75	6	81.68	80.50	-4	7,222	-0.06%
2022/11/21	8	83.33	11	83.85	83.40	-3	7,191	-0.04%
2022/11/18	5	84.10	19	83.97	83.40	-14	7,036	-0.20%
2022/11/17	5	82.84	7	83.00	82.60	-2	7,000	-0.03%
2022/11/16	23	80.86	9	80.79	81.50	14	6,954	0.20%
2022/11/15	2	78.60	0	0.00	78.70	2	6,830	0.03%
2022/11/14	12	79.37	8	78.93	78.40	4	6,761	0.06%
2022/11/11	11	81.78	23	81.89	80.00	-12	6,693	-0.18%
2022/11/10	8	79.64	3	80.07	80.90	5	6,573	0.08%
2022/11/09	11	81.70	9	81.51	81.20	2	6,485	0.03%
2022/11/08	9	82.11	1	83.20	81.00	8	6,368	0.13%
2022/11/07	18	82.72	25	80.96	81.50	-7	6,185	-0.11%
2022/11/04	13	77.22	15	78.34	78.80	-2	5,887	-0.03%
2022/11/03	9	75.30	2	75.35	75.50	7	5,665	0.12%
2022/11/02	9	76.73	7	76.87	76.40	2	5,580	0.04%
2022/11/01	20	80.22	25	81.27	81.70	-5	5,354	-0.09%
2022/10/31	5	75.50	16	77.28	78.50	-11	4,889	-0.22%
2022/10/28	5	72.56	4	71.63	71.40	1	4,725	0.02%
2022/10/27	1	72.80	4.3	72.94	74.20	-3.3	4,646	-0.07%
2022/10/26	1	70.50	2	72.10	71.70	-1	4,562	-0.02%
2022/10/25	3	71.77	2	72.00	71.00	1	4,479	0.02%
2022/10/24	7	71.39	3	71.70	71.40	4	4,378	0.09%
2022/10/21	5	68.46	9	67.92	68.00	-4	4,276	-0.09%
2022/10/20	2	69.55	1	70.90	69.50	1	4,190	0.02%
2022/10/19	23	76.67	21	74.80	74.80	2	4,056	0.05%
2022/10/18	6	74.03	31	74.18	76.50	-25	3,905	-0.64%
2022/10/17	1	69.80	4	70.65	73.00	-3	3,671	-0.08%
2022/10/14	8	67.16	7	67.90	67.90	1	3,533	0.03%
2022/10/13	7	65.26	6	65.33	61.80	1	3,500	0.03%
2022/10/12	2	65.10	0	0.00	63.90	2	3,405	0.06%
2022/10/11	30	71.95	0	0.00	69.50	30	3,310	0.91%
2022/10/07	3	76.20	6	76.60	77.20	-3	3,209	-0.09%
2022/10/06	0	0.00	2	74.70	75.10	-2	3,099	-0.06%
2022/10/05	4	76.05	2	76.40	74.70	2	3,066	0.07%
2022/10/04	9	76.49	3	76.07	75.60	6	2,987	0.20%
2022/10/03	7	74.06	3	74.23	75.20	4	2,811	0.14%
2022/09/30	0	0.00	1	74.00	74.20	-1	2,715	-0.04%
2022/09/29	19	73.19	18	71.12	73.20	1	2,584	0.04%
2022/09/28	10	70.58	4	69.65	68.90	6	2,476	0.24%
2022/09/27	1	71.30	9	71.71	73.50	-8	2,392	-0.33%
2022/09/26	2	70.95	7	71.81	68.60	-5	2,313	-0.22%
2022/09/23	2	76.05	165	75.02	71.70	-163	2,237	-7.28%	大賣/鉅額交易
2022/09/22	129	76.11	8	76.19	77.00	121	2,146	5.64%	大買/鉅額交易
2022/09/20	3	75.23	3	73.63	74.70	0	2,020	0.00%
2022/09/19	12	72.50	24	73.92	72.50	-12	1,891	-0.63%
2022/09/16	6	75.95	9	76.17	74.20	-3	1,754	-0.17%
2022/09/15	23	74.57	13	74.45	74.90	10	1,618	0.62%
2022/09/14	2	72.95	12	72.03	74.50	-10	1,399	-0.71%
2022/09/13	5	69.56	2	69.60	70.60	3	1,183	0.25%
2022/09/08	0	0.00	0.5	64.50	64.90	-0.5	1,008	-0.05%
2022/09/07	2	63.90	0	0.00	64.30	2	992	0.20%
2022/09/05	0	0.00	0	66.55	67.00	0	920	0.00%
2022/09/02	2	66.70	2	68.50	68.10	0	885	0.00%
2022/09/01	1	68.20	1	68.90	66.70	0	835	0.00%
2022/08/31	1	66.90	2.6	66.15	67.40	-1.6	743	-0.21%
2022/08/30	1	64.00	0	0.00	64.20	1	647	0.15%
2022/08/29	0	0.00	5	62.50	64.00	-5	618	-0.81%
2022/08/26	0.5	64.00	0.2	63.20	62.50	0.3	570	0.05%
2022/08/25	3	63.57	3	63.50	63.50	0	529	0.00%
2022/08/24	8	61.66	2	61.85	62.50	6	493	1.22%
2022/08/23	2	59.85	3	59.80	61.20	-1	415	-0.24%
2022/08/10	0	0.00	3	55.00	54.80	-3	278	-1.08%
2022/08/08	21	54.89	1	55.60	55.50	20	272	7.33%
2022/07/25	0	0.00	0	54.00	54.00	0	230	0.00%
2022/07/08	0	0.00	11	47.90	48.05	-11	163	-6.72%
2022/06/29	0	52.00	0	0.00	52.20	0	201	0.00%
2022/06/23	0	49.40	0	0.00	49.35	0	229	0.00%
2022/06/21	0	51.30	0	0.00	51.60	0	243	0.00%
2022/06/20	0	0.00	7	51.56	51.30	-7	248	-2.82%
2022/06/07	0	0.00	0	51.80	51.30	0	264	0.00%
2022/04/27	0	0.00	1	48.60	49.00	-1	300	-0.33%
2022/04/21	1	53.00	0	0.00	52.80	1	318	0.31%
2022/04/11	0	53.90	0	0.00	53.40	0	315	0.00%
2022/03/04	0	50.00	0	0.00	48.90	0	273	0.00%
2022/02/23	1	49.10	0	0.00	49.15	1	352	0.28%
2022/01/24	0	0.00	10	50.20	50.40	-10	618	-1.62%
2022/01/21	0	0.00	1	50.60	50.10	-1	617	-0.16%
2022/01/17	1	51.50	0	0.00	52.40	1	615	0.16%
2022/01/13	1	50.60	0	0.00	50.50	1	621	0.16%
2021/12/09	0	0.00	0	53.00	53.20	0	584	0.00%
2021/12/08	0	0.00	1	53.10	53.00	-1	582	-0.17%
2021/11/26	1	54.90	0	0.00	56.30	1	566	0.18%
2021/11/25	1	57.00	1	57.50	55.70	0	548	0.00%
2021/11/23	1	55.40	1	55.80	56.70	0	532	0.00%
2021/11/19	1	57.00	1	56.00	57.50	0	523	0.00%
2021/11/18	0	0.00	3	59.27	58.00	-3	493	-0.61%
2021/11/17	1	57.90	0	0.00	58.50	1	437	0.23%
2021/11/16	3	56.90	2	56.90	56.50	1	363	0.27%
2021/11/09	0	0.00	0.1	52.00	52.20	-0.1	299	-0.02%
2021/11/08	0.1	52.20	3	52.23	52.60	-3	292	-1.01%
2021/10/20	0	0.00	7	52.07	52.30	-7	298	-2.34%
2021/10/15	0	0.00	3	48.65	48.60	-3	292	-1.03%
2021/10/13	1	46.15	0	0.00	46.10	1	296	0.34%
2021/10/01	1	47.25	0	0.00	46.80	1	384	0.26%
2021/09/30	0	0.00	0	48.35	48.30	0	396	0.00%
2021/09/23	1	48.45	0	0.00	48.35	1	444	0.22%
2021/09/14	0	0.00	1	48.50	48.30	-1	464	-0.22%
2021/09/13	1	49.00	1	49.30	49.00	0	467	0.00%
2021/09/10	1	49.40	0	0.00	49.35	1	473	0.21%
2021/09/09	1	50.20	1	50.50	49.80	0	476	0.00%
2021/08/18	0	0.00	2	47.30	47.80	-2	486	-0.41%
2021/08/13	3	46.43	0	0.00	46.20	3	487	0.62%
2021/08/11	1	49.00	0	0.00	48.50	1	485	0.21%
2021/08/03	0	0.00	2	51.90	51.80	-2	558	-0.36%
2021/07/30	1	50.90	0	0.00	50.70	1	563	0.18%
2021/07/28	2	50.30	0	0.00	50.50	2	576	0.35%
2021/07/22	0	0.00	1	51.40	52.10	-1	627	-0.16%
2021/07/19	0	0.00	1	52.20	52.00	-1	642	-0.16%
2021/07/15	2	54.45	1	54.70	54.50	1	707	0.14%
2021/07/14	1	55.50	0	0.00	55.50	1	748	0.13%
2021/07/13	0	0.00	1	54.30	55.30	-1	742	-0.13%
2021/07/05	1	53.70	1	53.20	54.20	0	896	0.00%
2021/07/02	1	52.90	0	0.00	53.00	1	957	0.10%
2021/06/18	1	53.00	1	52.80	53.00	0	979	0.00%
2021/06/15	0	0.00	0.5	52.00	52.50	-0.5	984	-0.05%
2021/05/17	2	41.55	4	42.15	41.40	-2	1,040	-0.19%
2021/05/14	0	0.00	1	46.20	45.15	-1	1,033	-0.10%
2021/05/13	0	0.00	4	43.80	43.95	-4	1,028	-0.39%
2021/05/12	2	44.80	2	46.93	43.80	0	1,024	0.00%
2021/05/11	2	50.23	0	0.00	48.00	2	1,004	0.20%
2021/05/07	0	0.00	1	51.70	52.20	-1	998	-0.10%
2021/05/04	1	52.30	0	0.00	52.10	1	1,005	0.10%
2021/04/26	1	55.20	0	0.00	54.80	1	998	0.10%
2021/04/22	10	55.70	10	54.80	54.70	0	1,008	0.00%
2021/04/21	1	57.50	2	58.00	57.50	-1	990	-0.10%
2021/04/20	10	57.70	1	57.70	58.40	9	952	0.95%
2021/04/14	1	54.00	1	54.40	54.90	0	940	0.00%
2021/04/12	0	0.00	10	57.00	56.40	-10	981	-1.02%
2021/04/09	5	57.52	1	56.40	57.30	4	1,046	0.38%
2021/04/08	1	53.70	2	55.00	57.10	-1	961	-0.10%
2021/04/06	0	53.20	0	0.00	53.10	0	877	0.00%
2021/04/01	3	52.70	0	0.00	52.50	3	871	0.34%
2021/03/31	0	0.00	2	52.30	52.60	-2	869	-0.23%
2021/03/30	2	51.60	0	0.00	51.80	2	859	0.23%
2021/03/25	1	51.10	0	0.00	51.20	1	858	0.12%
2021/03/24	0	0.00	1	51.00	51.00	-1	858	-0.12%
2021/03/23	10	51.20	0	0.00	51.10	10	859	1.16%
2021/03/17	0	53.23	0	0.00	52.60	0	865	0.00%
2021/03/15	1	50.60	0	0.00	50.70	1	853	0.12%
2021/03/12	0	50.70	0	0.00	50.80	0	845	0.00%
2021/03/11	4	50.90	0	0.00	51.00	4	839	0.48%
2021/03/09	0	52.20	0	0.00	52.20	0	840	0.00%
2021/03/08	0	52.60	0	0.00	51.70	0	842	0.00%
2021/03/02	0	0.00	10	52.50	53.10	-10	879	-1.14%
2021/02/25	11	53.71	1	53.10	53.00	10	884	1.13%
2021/02/24	1	54.50	11	54.24	53.60	-10	884	-1.13%
2021/02/23	0	0.00	18	54.56	54.40	-18	883	-2.04%
2021/02/17	10	51.95	0	0.00	52.80	10	875	1.14%
2021/02/05	0.5	51.30	1	50.90	50.70	-0.5	872	-0.06%
2021/02/02	1	51.00	1	51.30	51.40	0	889	0.00%
2021/02/01	0	0.00	1	50.60	51.20	-1	883	-0.11%
2021/01/28	0	0.00	10	53.50	53.60	-10	871	-1.15%
2021/01/27	10	54.20	10	53.80	54.20	0	869	0.00%
2021/01/26	10	54.69	2	54.80	54.70	8	869	0.92%
2021/01/21	2	54.25	0	0.00	53.80	2	859	0.23%
2021/01/20	0	0.00	11	55.61	54.60	-11	852	-1.29%
2021/01/19	10	58.00	0	0.00	56.90	10	837	1.19%
2021/01/18	2	57.20	1	57.00	57.10	1	823	0.12%
2021/01/15	1	56.00	0	0.00	56.00	1	811	0.12%
2021/01/14	1	57.40	0	0.00	57.10	1	799	0.13%
2021/01/12	1	55.70	0	0.00	55.60	1	812	0.12%
2021/01/11	0	0.00	5	57.70	57.70	-5	794	-0.63%
2021/01/08	0	0.00	5	59.20	58.10	-5	782	-0.64%
2021/01/06	4	59.45	23	59.55	58.30	-19	769	-2.47%
2021/01/05	0	0.00	12	60.96	61.00	-12	740	-1.62%
2021/01/04	1	61.40	6	61.97	62.30	-5	714	-0.70%
2020/12/29	0	0.00	1	53.30	53.30	-1	590	-0.17%
2020/12/24	8	53.95	0	0.00	54.00	8	595	1.34%
2020/12/23	8	53.01	0	0.00	53.00	8	599	1.33%
2020/12/22	10	53.70	0	0.00	52.90	10	616	1.62%
2020/12/21	1	53.60	0	0.00	53.60	1	633	0.16%
2020/12/18	1	53.80	0	0.00	53.70	1	641	0.16%
2020/12/15	10	53.75	0	0.00	53.90	10	653	1.53%
2020/12/11	0	0.00	1	55.20	54.80	-1	659	-0.15%
2020/12/03	0	0.00	0	59.00	58.30	0	695	0.00%
2020/12/02	5	57.90	5	58.20	58.20	0	700	0.00%
2020/11/27	5	55.50	6	56.48	57.50	-1	706	-0.14%
2020/11/26	5	55.60	5	55.40	55.40	0	722	0.00%
2020/11/24	11	56.97	10	56.20	56.20	1	753	0.13%
2020/11/13	0	0.00	1	55.70	55.80	-1	899	-0.11%
2020/11/12	3	56.30	0	0.00	55.80	3	953	0.31%
2020/11/09	3	53.50	0	0.00	53.90	3	985	0.30%
2020/11/03	0	0.00	1	51.80	52.30	-1	1,194	-0.08%
2020/11/02	1	50.80	0	0.00	50.40	1	1,230	0.08%
2020/10/30	4	52.00	0	0.00	51.30	4	1,277	0.31%
2020/10/29	0	0.00	1	52.00	52.50	-1	1,308	-0.08%
2020/10/28	1	52.80	0	0.00	52.80	1	1,343	0.07%
2020/10/23	0	0.00	1	55.20	55.20	-1	1,513	-0.07%
2020/10/21	7	55.70	0	0.00	55.50	7	1,767	0.40%
2020/10/20	4	56.60	5	56.64	55.50	-1	1,901	-0.05%
2020/10/19	4	54.40	0	0.00	54.40	4	1,971	0.20%
2020/10/14	0	0.00	1	53.70	55.30	-1	2,242	-0.04%
2020/10/12	1	55.00	0	0.00	54.30	1	2,313	0.04%
2020/10/07	2	56.60	0	0.00	56.50	2	2,443	0.08%
2020/09/28	1	55.60	1	55.00	56.20	0	2,958	0.00%
2020/09/25	1	54.20	1	56.60	54.30	0	3,040	0.00%
2020/09/24	1	55.50	0	0.00	55.50	1	3,284	0.03%
2020/09/23	3	58.70	1	58.90	58.70	2	3,516	0.06%
2020/09/22	1	59.30	0	0.00	59.30	1	3,738	0.03%
2020/09/18	3	61.20	0	0.00	61.70	3	3,757	0.08%
2020/09/15	3	61.50	3	61.10	60.80	0	3,816	0.00%
2020/09/11	3	61.33	0	0.00	60.40	3	3,818	0.08%
2020/09/09	0	0.00	1	62.80	62.70	-1	3,867	-0.03%
2020/09/07	4	62.43	10	61.50	61.40	-6	3,929	-0.15%
2020/09/03	3	63.63	1	64.00	63.40	2	3,987	0.05%
2020/08/27	2	61.00	2	60.70	60.70	0	4,073	0.00%
2020/08/25	7	59.71	6	59.10	59.00	1	4,114	0.02%
2020/08/24	4	58.65	0	0.00	59.30	4	4,220	0.09%
2020/08/21	0	0.00	2	57.75	58.30	-2	4,289	-0.05%
2020/08/20	3	55.43	1	56.00	56.00	2	4,368	0.05%
2020/08/19	4	61.18	4	60.30	60.20	0	4,568	0.00%
2020/08/18	4	63.35	4	60.70	60.90	0	4,743	0.00%
2020/08/14	5	63.82	2	64.40	63.70	3	4,779	0.06%
2020/08/13	9	65.09	5	63.64	64.00	4	4,789	0.08%
2020/08/12	5	64.90	6	65.18	65.00	-1	4,804	-0.02%
2020/08/11	3	67.20	2	65.25	64.50	1	4,799	0.02%
2020/08/07	1	69.90	5	70.98	71.10	-4	4,874	-0.08%
2020/08/06	0	0.00	2	70.50	69.60	-2	4,857	-0.04%
2020/08/05	2	70.30	2	70.80	70.20	0	4,886	0.00%
2020/08/03	2	69.85	0	0.00	69.40	2	4,888	0.04%
2020/07/31	0	0.00	1	69.40	70.60	-1	4,896	-0.02%
2020/07/30	0	0.00	2	69.50	69.50	-2	4,838	-0.04%
2020/07/29	1	67.30	4	67.43	68.20	-3	4,807	-0.06%
2020/07/28	23	69.17	15	68.75	66.30	8	4,772	0.17%
2020/07/27	28	70.15	4	68.83	68.60	24	4,642	0.52%
2020/07/24	34	70.22	7	70.36	69.50	27	4,571	0.59%
2020/07/23	3	69.23	2	69.05	69.00	1	4,458	0.02%
2020/07/22	2	67.60	4	68.48	68.80	-2	4,409	-0.05%
2020/07/21	5	67.92	3	68.03	67.50	2	4,373	0.05%
2020/07/20	2	67.60	1	68.80	68.40	1	4,286	0.02%
2020/07/15	1	65.70	0	0.00	65.50	1	4,200	0.02%
2020/07/14	11	65.80	11	66.00	65.80	0	4,156	0.00%
2020/07/10	14	70.15	9	69.37	68.30	5	4,089	0.12%
2020/07/09	1	73.50	18	74.88	75.50	-17	3,895	-0.44%
2020/07/08	5	67.80	4	68.80	68.70	1	3,812	0.03%
2020/07/07	4	68.28	3	68.83	68.00	1	3,753	0.03%
2020/07/06	10	68.36	5	67.66	67.50	5	3,652	0.14%
2020/07/03	19	67.36	19	67.52	66.90	0	3,583	0.00%
2020/07/02	27	64.08	33	64.38	65.30	-6	3,333	-0.18%
2020/07/01	11	58.92	15	59.05	59.40	-4	3,093	-0.13%
2020/06/29	4	52.90	0	0.00	53.10	4	2,874	0.14%
2020/06/22	0	0.00	1	53.90	53.90	-1	2,856	-0.04%
2020/06/19	1	55.00	1	54.80	54.80	0	2,852	0.00%
2020/06/18	0	0.00	1	53.70	53.70	-1	2,837	-0.04%
2020/06/16	5	52.36	8	53.40	54.10	-3	2,828	-0.11%
2020/06/15	3	51.90	1	53.00	50.80	2	2,808	0.07%
2020/06/12	3	52.47	4	53.05	53.00	-1	2,774	-0.04%
2020/06/11	5	55.92	3	54.93	54.60	2	2,760	0.07%
2020/06/09	2	55.20	0	0.00	55.20	2	2,718	0.07%
2020/06/04	0	0.00	5	55.80	55.80	-5	2,680	-0.19%
2020/06/03	0	0.00	1	57.00	56.70	-1	2,644	-0.04%
2020/06/02	0	0.00	1	56.80	56.70	-1	2,627	-0.04%
2020/05/29	12	56.55	4	57.55	55.80	8	2,556	0.31%
2020/05/28	1	56.20	1	56.70	57.40	0	2,441	0.00%
2020/05/27	3	55.93	6	55.32	55.80	-3	2,369	-0.13%
2020/05/26	34	56.84	63	57.04	54.10	-29	2,271	-1.28%
2020/05/25	22	53.94	4	54.93	55.00	18	2,007	0.90%
2020/05/22	15	50.07	17	48.97	50.00	-2	1,813	-0.11%
2020/05/21	2	49.08	20	48.78	48.70	-18	1,754	-1.03%
2020/05/20	1	47.15	0.1	48.90	48.95	0.9	1,708	0.05%
2020/05/19	0	0.00	9	47.10	47.30	-9	1,679	-0.54%
2020/05/18	5	45.85	0	0.00	45.85	5	1,647	0.30%
2020/05/15	0	0.00	1	47.50	46.30	-1	1,621	-0.06%
2020/05/14	11	49.88	13	48.18	45.80	-2	1,553	-0.13%
2020/05/13	0	0.00	1	49.20	49.75	-1	1,415	-0.07%
2020/05/12	6	49.30	1	49.25	49.10	5	1,394	0.36%
2020/05/11	6	48.15	10	48.10	47.65	-4	1,327	-0.30%
2020/05/08	0	0.00	1	47.30	48.50	-1	1,294	-0.08%
2020/05/07	1	47.50	5	47.34	47.50	-4	1,266	-0.32%
2020/05/06	0	0.00	10	45.24	45.00	-10	1,224	-0.82%
2020/04/30	4	45.54	7	45.79	45.60	-3	1,194	-0.25%
2020/04/28	1	44.55	0	0.00	44.10	1	1,173	0.09%
2020/04/27	0	0.00	2	44.20	44.50	-2	1,186	-0.17%
2020/04/24	4	42.71	1	43.20	42.90	3	1,146	0.26%
2020/04/22	20	39.70	0	0.00	41.15	20	1,091	1.83%
2020/04/21	10	41.17	42	41.05	40.10	-32	1,074	-2.98%
2020/04/20	0	0.00	2	40.40	40.30	-2	1,031	-0.19%
2020/04/17	1	38.75	1	39.00	39.35	0	1,027	0.00%
2020/04/09	1	37.90	1	36.45	36.65	0	1,030	0.00%
2020/04/06	0	0.00	1	34.45	35.70	-1	1,189	-0.08%
2020/04/01	0	0.00	1	34.80	34.70	-1	1,289	-0.08%
2020/03/31	1	33.55	0	0.00	33.40	1	1,378	0.07%
2020/03/27	0	34.00	1	32.95	32.55	-1	1,380	-0.07%
2020/03/26	1	33.35	0	0.00	33.40	1	1,379	0.07%
2020/03/25	0	0.00	1	32.30	32.10	-1	1,369	-0.07%
2020/03/19	6	25.45	0	0.00	25.45	6	1,375	0.44%
2020/03/18	2	29.00	0	0.00	28.25	2	1,374	0.15%
2020/03/17	1	30.00	0	0.00	29.95	1	1,388	0.07%
2020/03/16	1	34.75	0	0.00	32.50	1	1,435	0.07%
2020/03/13	15	34.50	0	0.00	35.10	15	1,448	1.04%
2020/03/11	1	40.95	1	41.30	39.95	0	1,584	0.00%
2020/03/10	0	0.00	4	38.60	39.30	-4	1,611	-0.25%
2020/03/09	7	39.14	0	0.00	38.70	7	1,610	0.43%
2020/03/04	7	39.06	0	0.00	39.00	7	1,612	0.43%
2020/03/03	12	39.21	5	39.58	39.35	7	1,657	0.42%
2020/02/27	2	39.33	0	0.00	39.00	2	1,676	0.12%
2020/02/25	10	39.00	11	40.16	40.10	-1	1,683	-0.06%
2020/02/24	1	40.20	0	0.00	40.05	1	1,688	0.06%
2020/02/21	0	0.00	6	40.47	40.70	-6	1,692	-0.35%
2020/02/20	0	0.00	8	40.40	40.30	-8	1,708	-0.47%
2020/02/19	15	40.32	1	40.70	40.35	14	1,721	0.81%
2020/02/18	1	40.40	4	40.40	40.20	-3	1,730	-0.17%
2020/02/17	1	40.35	0	0.00	40.15	1	1,735	0.06%
2020/02/13	2	40.48	8	40.41	40.00	-6	1,760	-0.34%
2020/02/12	20	41.15	0	0.00	41.00	20	1,803	1.11%
2020/02/11	1	41.85	1	40.60	40.80	0	1,835	0.00%
2020/02/10	21	40.25	1	40.30	40.35	20	1,957	1.02%
2020/02/06	7	39.00	1	39.55	40.45	6	1,979	0.30%
2020/01/30	0	0.00	52	40.99	40.40	-52	2,057	-2.53%
2020/01/16	0	0.00	1	46.10	45.70	-1	2,119	-0.05%
2020/01/13	1	45.05	1	44.70	44.85	0	2,358	0.00%
2020/01/06	3	45.65	0	0.00	45.30	3	2,707	0.11%
2020/01/03	5	48.08	2	47.90	46.50	3	2,716	0.11%
2020/01/02	1	47.35	3	47.72	47.65	-2	2,699	-0.07%
2019/12/31	6	48.41	10	48.53	48.00	-4	2,729	-0.15%
2019/12/30	1	46.85	1	47.80	48.00	0	2,613	0.00%
2019/12/27	2	47.40	0	0.00	47.00	2	2,569	0.08%
2019/12/26	2	46.20	3	46.22	47.05	-1	2,460	-0.04%
2019/12/25	2	44.13	0	0.00	44.05	2	2,353	0.08%
2019/12/20	4	44.69	3	44.80	44.50	1	2,340	0.04%
2019/12/19	1	44.70	1	44.60	44.55	0	2,336	0.00%
2019/12/18	0	0.00	1	44.70	44.50	-1	2,334	-0.04%
2019/12/12	0	0.00	1	44.50	44.25	-1	2,281	-0.04%
2019/12/11	2	45.63	4	45.54	45.10	-2	2,262	-0.09%
2019/12/10	1	45.30	1	45.15	44.95	0	2,200	0.00%
2019/12/09	3	45.87	0	0.00	45.55	3	2,183	0.14%
2019/12/06	12	44.93	3	45.10	45.30	9	2,102	0.43%
2019/12/05	1	43.70	2	44.25	44.35	-1	2,006	-0.05%
2019/12/04	0	0.00	1	42.10	41.80	-1	1,939	-0.05%
2019/11/29	13	42.44	1	42.65	42.55	12	1,933	0.62%
2019/11/28	0	0.00	20	43.50	43.00	-20	1,921	-1.04%
2019/11/27	1	42.40	1	42.60	42.50	0	1,873	0.00%
2019/11/26	1	41.65	0	0.00	41.65	1	1,852	0.05%
2019/11/25	2	41.35	0	0.00	41.35	2	1,841	0.11%
2019/11/21	1	41.15	0	0.00	41.10	1	1,833	0.05%
2019/11/15	0	0.00	0	40.75	40.65	0	1,829	0.00%
2019/11/14	0	0.00	1	41.00	40.80	-1	1,830	-0.05%
2019/11/13	1	41.20	2	41.70	41.30	-1	1,827	-0.05%
2019/11/12	13	40.78	2	40.95	41.10	11	1,824	0.60%
2019/11/11	12	42.28	1	41.50	41.50	11	1,810	0.61%
2019/11/08	2	43.80	1	44.35	43.80	1	1,769	0.06%
2019/11/07	1	44.45	2	44.50	44.05	-1	1,739	-0.06%
2019/11/05	3	43.80	2	44.10	43.50	1	1,607	0.06%
2019/11/01	10	43.36	1	43.45	43.40	9	1,555	0.58%
2019/10/31	1	43.10	0	0.00	43.15	1	1,555	0.06%
2019/10/29	2	42.38	3	42.68	42.35	-1	1,520	-0.07%
2019/10/28	1	42.50	0	0.00	42.05	1	1,511	0.07%
2019/10/25	6	44.02	1	44.15	43.40	5	1,486	0.34%
2019/10/24	0	0.00	1	44.55	44.05	-1	1,498	-0.07%
2019/10/23	15	44.95	2	44.98	43.95	13	1,480	0.88%
2019/10/22	2	44.15	2	44.03	44.75	0	1,473	0.00%
2019/10/21	1	45.00	3	45.43	44.00	-2	1,507	-0.13%
2019/10/18	3	45.62	2	47.20	47.50	1	1,387	0.07%
2019/10/16	1	45.00	1	44.25	44.95	0	1,309	0.00%
2019/10/14	0	0.00	7	41.40	42.35	-7	1,134	-0.62%
2019/10/09	10	38.70	0	0.00	38.50	10	1,050	0.95%
2019/10/08	5	39.10	1	39.00	39.00	4	1,019	0.39%
2019/10/07	0	0.00	3	40.00	39.70	-3	1,006	-0.30%
2019/10/04	1	37.50	0	0.00	37.65	1	947	0.11%
2019/10/03	5	38.00	0	0.00	37.80	5	943	0.53%
2019/10/01	6	38.88	0	0.00	38.60	6	931	0.64%
2019/09/18	7	39.08	11	38.98	39.60	-4	868	-0.46%
2019/09/17	0	0.00	1	39.90	39.85	-1	859	-0.12%
2019/09/16	6	39.98	0.1	40.80	40.00	5.9	856	0.69%
2019/09/12	2	41.30	0	0.00	41.25	2	843	0.24%
2019/09/11	1	42.45	1	42.10	41.80	0	838	0.00%
2019/09/10	0	0.00	0.4	42.15	42.50	-0.4	827	-0.05%
2019/08/29	2	43.40	0	0.00	43.35	2	778	0.26%
2019/08/28	0	0.00	12	43.33	43.10	-12	777	-1.54%
2019/08/27	0	0.00	8	43.67	43.60	-8	772	-1.03%
2019/08/21	10	45.40	1	45.30	45.25	9	738	1.22%
2019/08/20	4	45.15	0	0.00	45.20	4	732	0.55%
2019/08/19	0	0.00	6	46.50	47.90	-6	704	-0.85%
2019/08/15	0	0.00	4	44.58	44.45	-4	679	-0.59%
2019/08/14	1	45.35	3	44.45	44.20	-2	674	-0.30%
2019/08/13	1	44.80	0	0.00	45.10	1	664	0.15%
2019/08/12	3	43.72	1	43.65	43.65	2	653	0.31%
2019/08/08	5	42.30	0	0.00	42.05	5	651	0.77%
2019/08/07	1	42.80	1	42.80	42.30	0	659	0.00%
2019/08/06	0	0.00	3	42.60	43.20	-3	664	-0.45%
2019/08/05	0	0.00	2	44.48	44.20	-2	673	-0.30%
2019/07/31	2	48.03	1	47.70	47.80	1	650	0.15%
2019/07/30	1	46.50	7	47.77	47.05	-6	636	-0.94%
2019/07/29	10	50.30	0	0.00	49.70	10	612	1.63%
2019/07/26	4	52.73	1	53.10	52.60	3	585	0.51%
2019/07/25	14	52.09	0	0.00	51.60	14	543	2.58%
2019/07/24	1	52.00	1	50.50	51.10	0	521	0.00%
2019/07/23	8	50.54	13	51.05	50.70	-5	493	-1.01%
2019/07/22	6	47.02	6	48.26	49.50	0	398	0.00%
2019/07/19	23	44.89	16	45.32	45.00	7	345	2.03%
2019/07/18	4	43.94	11	43.42	42.20	-7	283	-2.47%
2019/07/12	0	0.00	1	41.85	41.95	-1	278	-0.36%
2019/07/05	1	40.30	0	0.00	40.45	1	279	0.36%
2019/06/28	1	38.65	1	38.85	38.80	0	356	0.00%
2019/06/25	15	41.50	0	0.00	40.55	15	358	4.18%
2019/06/24	0	0.00	3	40.75	41.40	-3	350	-0.85%
2019/06/06	5	38.45	0	0.00	38.45	5	368	1.36%
2019/05/28	3	37.60	0	0.00	38.05	3	390	0.77%
2019/05/20	1	38.70	1	38.50	38.50	0	425	0.00%
2019/05/17	1	39.30	1	39.00	38.90	0	434	0.00%
2019/05/15	1	39.90	0	0.00	40.95	1	465	0.21%
2019/05/14	0	0.00	1	36.00	38.65	-1	454	-0.22%
2019/05/13	4	35.53	1	36.50	35.15	3	441	0.68%
2019/04/24	1	43.60	1	43.40	43.10	0	418	0.00%
2019/04/23	1	43.95	2	43.95	43.70	-1	417	-0.24%
2019/04/22	0	0.00	1	44.50	44.00	-1	411	-0.24%
2019/04/10	0	43.10	0	0.00	43.00	0	400	0.00%
2019/04/08	1	45.65	1	45.25	44.05	0	417	0.00%
2019/04/03	1	42.00	2	41.05	42.95	-1	383	-0.26%
2019/03/26	0	38.70	0	0.00	38.70	0	408	0.00%
2019/03/25	1	38.55	1	38.50	38.55	0	422	0.00%
2019/03/22	1	39.25	1	39.30	39.15	0	428	0.00%
2019/03/14	2	38.90	0	0.00	38.95	2	526	0.38%
2019/03/08	1	39.60	1	39.90	39.75	0	604	0.00%
2019/03/05	1	40.80	1	42.20	41.00	0	624	0.00%
2019/03/04	1	40.75	0	0.00	41.00	1	628	0.16%
2019/02/26	1	40.00	0	0.00	40.40	1	639	0.16%
2019/02/25	1	41.40	1	40.00	40.00	0	685	0.00%
2019/02/21	2	41.90	0	0.00	41.85	2	719	0.28%
2019/02/20	0	0.00	1	42.55	42.05	-1	720	-0.14%
2019/02/19	0	0.00	1	41.70	41.85	-1	720	-0.14%
2019/02/18	3	41.77	1	41.40	41.40	2	725	0.28%
2019/02/15	1	43.25	1	42.60	42.00	0	721	0.00%
2019/02/14	0	0.00	2	45.95	46.15	-2	699	-0.29%
2019/02/13	1	44.75	0	0.00	44.70	1	688	0.15%
2019/02/11	2	41.88	0	0.00	41.90	2	685	0.29%
2019/01/25	1	45.20	16	44.64	44.05	-15	697	-2.15%
2019/01/22	17	44.51	1	43.50	43.70	16	712	2.25%
2019/01/21	0	0.00	23	43.88	44.50	-23	725	-3.17%
2019/01/16	24	43.76	2	43.40	43.25	22	730	3.01%
2019/01/14	1	41.70	1	41.90	41.95	0	725	0.00%
2019/01/09	0	0.00	1	42.30	43.40	-1	728	-0.14%
2019/01/07	1	42.05	1	42.80	41.70	0	726	0.00%
2019/01/04	3	41.10	1	41.35	41.00	2	740	0.27%
2019/01/02	0	0.00	11	44.01	43.65	-11	742	-1.48%
2018/12/28	0	0.00	5	44.60	44.70	-5	745	-0.67%
2018/12/27	0	0.00	23	43.79	45.50	-23	741	-3.10%
2018/12/26	1	41.75	1	41.30	41.40	0	746	0.00%
2018/12/25	23	44.12	0	0.00	42.05	23	761	3.02%
2018/12/22	1	46.15	0	0.00	46.10	1	747	0.13%
2018/12/21	2	46.55	2	46.60	46.80	0	748	0.00%
2018/12/20	1	46.55	2	46.50	46.80	-1	744	-0.13%
2018/12/19	4	47.84	4	46.65	46.25	0	732	0.00%
2018/12/18	2	47.85	1	48.70	46.75	1	725	0.14%
2018/12/17	6	49.43	6	50.33	49.80	0	712	0.00%
2018/12/13	2	52.00	2	54.10	52.00	0	696	0.00%
2018/12/06	0	0.00	6	44.82	45.35	-6	614	-0.98%
2018/12/04	8	50.44	1	50.30	50.10	7	598	1.17%
2018/11/22	5	39.26	5	39.46	39.45	0	504	0.00%
2018/11/16	0	0.00	1	30.85	30.60	-1	401	-0.25%
2018/11/15	1	30.80	1	31.50	30.40	0	401	0.00%
2018/11/13	1	31.20	0	0.00	31.00	1	418	0.24%
2018/11/12	2	31.63	2	31.93	31.80	0	422	0.00%
2018/11/07	0	0.00	1	32.45	32.80	-1	438	-0.23%
2018/11/05	1	32.90	0	0.00	32.40	1	445	0.22%
2018/11/01	0	0.00	1	33.70	34.45	-1	438	-0.23%
2018/10/31	5	33.45	0	0.00	33.00	5	440	1.14%
2018/10/29	6	32.51	0	0.00	31.50	6	424	1.41%
2018/10/26	5	34.75	0	0.00	34.65	5	411	1.22%
2018/10/25	1	36.40	1	35.40	35.00	0	407	0.00%
2018/10/24	5	38.85	0	0.00	38.45	5	402	1.24%
2018/10/23	2	38.63	2	38.83	38.55	0	403	0.00%
2018/10/22	1	38.80	1	39.50	39.90	0	402	0.00%
2018/10/19	0	0.00	1	39.75	39.30	-1	405	-0.25%
2018/10/18	1	39.60	0	0.00	39.65	1	402	0.25%
2018/10/16	1	39.95	1	40.00	39.45	0	423	0.00%
2018/10/15	0	0.00	1	39.75	39.80	-1	426	-0.23%
2018/10/08	0	0.00	1	44.25	43.35	-1	442	-0.23%
2018/10/04	3	45.50	2	45.93	45.25	1	464	0.22%
2018/10/03	2	48.90	2	48.68	47.15	0	448	0.00%
2018/10/02	2	50.60	0	0.00	50.50	2	429	0.47%
2018/10/01	1	50.60	1	50.90	51.10	0	423	0.00%
2018/09/21	0	0.00	1	51.20	50.90	-1	436	-0.23%
2018/09/19	1	53.00	0	0.00	52.50	1	496	0.20%
2018/09/13	0	0.00	1	51.90	52.00	-1	515	-0.19%
2018/09/12	1	51.10	0	0.00	50.90	1	526	0.19%
2018/09/11	1	52.40	1	51.30	53.00	0	531	0.00%
2018/09/10	1	51.90	1	52.30	51.30	0	541	0.00%
2018/09/04	0	0.00	1	59.30	59.00	-1	533	-0.19%
2018/09/03	0	0.00	1	58.30	58.40	-1	535	-0.19%
2018/08/31	1	59.00	0	0.00	59.20	1	538	0.19%
2018/08/28	0	0.00	1	58.30	59.50	-1	543	-0.18%
2018/08/27	1	57.60	0	0.00	57.90	1	544	0.18%
2018/08/23	0	0.00	1	57.10	58.00	-1	548	-0.18%
2018/08/22	1	56.10	1	56.60	56.40	0	553	0.00%
2018/08/21	0	0.00	1	56.00	56.00	-1	554	-0.18%
2018/08/20	4	56.58	2	56.40	54.40	2	550	0.36%
2018/08/16	2	59.40	14	60.29	60.00	-12	525	-2.28%
2018/08/15	1	65.50	0	0.00	62.00	1	515	0.19%
2018/08/14	1	65.30	2	66.15	66.00	-1	509	-0.20%
2018/08/13	4	64.77	0	0.00	65.00	4	509	0.78%
2018/08/10	1	69.20	1	70.30	69.20	0	499	0.00%
2018/08/07	2	71.25	1	72.00	70.50	1	499	0.20%
2018/07/30	1	70.70	1	71.60	70.10	0	525	0.00%
2018/07/27	5	70.90	0	0.00	71.00	5	526	0.95%
2018/07/26	1	71.70	0	0.00	70.90	1	532	0.19%
2018/07/23	1	70.00	1	70.70	71.20	0	547	0.00%
2018/07/20	0	0.00	1	75.10	75.40	-1	547	-0.18%
2018/07/19	1	75.20	5	76.26	75.00	-4	575	-0.70%
2018/07/18	10	77.40	0	0.00	76.90	10	608	1.64%
2018/07/16	1	79.00	0	0.00	77.40	1	641	0.16%
2018/07/13	6	74.88	6	76.23	76.90	0	623	0.00%
2018/07/06	3	68.07	1	68.50	68.50	2	620	0.32%
2018/07/04	0	0.00	2	70.25	70.40	-2	625	-0.32%
2018/07/02	2	72.20	1	73.00	70.60	1	633	0.16%
2018/06/29	2	76.00	2	74.50	73.80	0	637	0.00%
2018/06/28	1	71.80	1	69.50	72.80	0	591	0.00%
2018/06/27	1	65.70	1	66.00	66.20	0	582	0.00%
2018/06/22	3	68.97	3	69.73	68.80	0	576	0.00%
2018/06/21	2	70.60	1	70.60	70.70	1	568	0.18%
2018/06/19	2	74.55	0	0.00	74.30	2	563	0.35%
2018/06/15	1	76.60	0	0.00	76.80	1	555	0.18%
2018/06/14	0	0.00	1	77.40	77.30	-1	560	-0.18%
2018/06/11	1	77.10	0	0.00	77.10	1	571	0.18%
2018/06/07	0	0.00	1	77.70	78.20	-1	601	-0.17%
2018/06/01	0	0.00	1	74.90	74.90	-1	634	-0.16%
2018/05/30	2	72.50	1	72.40	73.00	1	641	0.16%
2018/05/28	2	76.20	1	77.70	76.50	1	636	0.16%
2018/05/24	1	76.60	0	0.00	76.60	1	635	0.16%
2018/05/22	0	0.00	1	77.20	77.10	-1	632	-0.16%
2018/05/15	0	0.00	10	76.00	75.00	-10	695	-1.44%
2018/05/14	1	77.10	0	0.00	76.20	1	739	0.14%
2018/05/11	4	79.63	0	0.00	78.50	4	750	0.53%
2018/05/10	0	0.00	6	79.17	79.10	-6	751	-0.80%
2018/05/07	0	0.00	7	75.41	75.50	-7	804	-0.87%
2018/05/04	0	0.00	3	74.90	74.90	-3	870	-0.34%
2018/05/03	5	75.60	0	0.00	75.10	5	890	0.56%
2018/05/02	1	73.80	1	73.30	74.40	0	897	0.00%
2018/04/26	10	73.11	0	0.00	71.50	10	911	1.10%
2018/04/25	16	73.25	1	72.60	74.00	15	897	1.67%
2018/04/24	5	75.10	0	0.00	74.90	5	872	0.57%
2018/04/23	0	0.00	7	82.54	81.10	-7	837	-0.84%
2018/04/20	0	0.00	2	90.00	89.60	-2	793	-0.25%
2018/04/19	0	0.00	1	91.40	90.80	-1	797	-0.13%
2018/04/17	1	90.60	0	0.00	90.60	1	824	0.12%
2018/04/11	1	94.00	0	0.00	92.20	1	891	0.11%
2018/04/10	1	93.40	2	92.80	93.40	-1	925	-0.11%
2018/04/03	1	91.80	0	0.00	92.40	1	932	0.11%
2018/04/02	0	0.00	5	96.38	95.00	-5	929	-0.54%
2018/03/31	0	99.50	0	0.00	95.20	0	945	0.00%
2018/03/30	5	93.78	0	0.00	92.40	5	942	0.53%
2018/03/29	0	0.00	1	90.90	91.20	-1	942	-0.11%
2018/03/28	1	90.60	0	0.00	90.60	1	948	0.11%
2018/03/26	0	90.50	0	0.00	90.30	0	956	0.00%
2018/03/23	0	0.00	0.1	92.00	90.30	-0.1	956	-0.01%
2018/03/21	1	95.00	2	94.10	93.80	-1	944	-0.11%
2018/03/20	1	94.40	0	0.00	94.20	1	943	0.11%
2018/03/19	0	0.00	1	95.80	95.80	-1	942	-0.11%
2018/03/16	1	97.40	0	0.00	97.40	1	939	0.11%
2018/03/15	1	98.50	0	0.00	98.70	1	941	0.11%
2018/03/14	1	99.00	5	99.26	99.60	-4	950	-0.42%
2018/03/13	6	99.13	1	98.80	98.80	5	952	0.53%
2018/03/12	4	97.58	3	97.97	97.80	1	933	0.11%
2018/03/06	1	88.50	1	88.90	89.40	0	917	0.00%
2018/03/05	1	89.40	3	89.50	88.40	-2	919	-0.22%
2018/03/02	2	91.40	0	0.00	91.10	2	922	0.22%
2018/02/26	0	0.00	1	94.10	94.90	-1	968	-0.10%
2018/02/23	0	0.00	0.1	94.00	93.90	-0.1	984	-0.01%
2018/02/09	1	86.90	0	0.00	92.80	1	1,006	0.10%
2018/02/08	0	0.00	1	92.20	92.50	-1	989	-0.10%
2018/02/07	0	0.00	2	93.80	90.70	-2	983	-0.20%
2018/02/06	5.1	91.42	0	0.00	91.40	5.1	964	0.53%
2018/02/05	0	0.00	1	100.50	101.50	-1	935	-0.11%
2018/02/02	0	0.00	3	105.33	104.00	-3	930	-0.32%
2018/01/30	1	104.00	0	0.00	104.00	1	901	0.11%
2018/01/26	1	111.00	0.1	111.50	111.00	0.9	821	0.11%
2018/01/24	4	114.50	0	0.00	114.50	4	803	0.50%
2018/01/23	1	114.00	3	114.83	113.50	-2	813	-0.25%
2018/01/22	3	115.50	0	0.00	115.00	3	844	0.36%
2018/01/18	1	114.00	0	0.00	113.00	1	841	0.12%
2018/01/09	0	0.00	16	115.34	113.50	-16	951	-1.68%
2018/01/08	0	0.00	1	117.50	117.00	-1	945	-0.11%
2018/01/04	2	119.25	0	0.00	120.50	2	925	0.22%