宜特 (3289)-富邦-南屯券商分點個股進出

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
145.5
漲跌
▲11.5
漲幅
+8.58%
成交量
12,413張
產業
上櫃其他電子類股
337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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	14	143.50	6	144.67	145.50	8	4,784	0.17%
2024/04/26	0	0.00	8	133.38	134.00	-8	4,599	-0.17%
2024/04/24	1	124.50	2	125.00	125.00	-1	4,512	-0.02%
2024/04/22	1.1	119.48	3	120.83	117.00	-2	4,535	-0.04%
2024/04/19	3.4	122.33	19	123.82	122.50	-15.7	4,547	-0.34%
2024/04/17	12	132.83	1	134.00	134.50	11	4,462	0.25%
2024/04/16	3.1	126.48	15	126.37	127.50	-11.9	4,403	-0.27%
2024/04/15	37.1	137.59	157	138.54	129.50	-119.9	4,360	-2.75%	大賣/鉅額交易
2024/04/12	330	138.02	164	137.75	138.50	166	4,187	3.96%	大買/大賣/鉅額交易
2024/04/11	1	125.50	1	127.00	127.00	0	4,055	0.00%
2024/04/10	1	132.50	3	133.33	130.00	-2	3,983	-0.05%
2024/04/09	3	131.50	15	133.17	132.00	-12	3,950	-0.30%
2024/04/08	45	131.72	2	135.00	133.50	43	3,914	1.10%
2024/04/03	4	133.38	6	133.25	132.50	-2	3,837	-0.05%
2024/04/02	21	130.86	0	0.00	132.00	21	3,768	0.56%
2024/04/01	24	126.79	1	125.00	129.00	23	3,688	0.62%
2024/03/29	59	124.23	0	0.00	123.50	59	3,630	1.63%
2024/03/26	2	120.00	0	0.00	119.00	2	3,576	0.06%
2024/03/22	0	120.00	0	0.00	120.50	0	3,557	0.00%
2024/03/20	0	0.00	1	120.50	120.00	-1	3,571	-0.03%
2024/03/19	0	0.00	13	129.12	124.00	-13	3,541	-0.37%
2024/03/18	0	0.00	3	122.33	124.00	-3	3,480	-0.09%
2024/03/15	2	117.50	3	115.67	116.00	-1	3,429	-0.03%
2024/03/13	13	119.54	0	0.00	119.00	13	3,390	0.38%
2024/03/12	0	127.00	1	128.50	127.00	-1	3,337	-0.03%
2024/03/08	2	125.00	6.2	131.24	125.50	-4.2	3,264	-0.13%
2024/03/07	4.1	132.68	4.3	129.72	129.50	-0.2	3,175	0.00%
2024/03/06	4	133.13	0	0.00	135.00	4	3,100	0.13%
2024/03/05	27.2	132.85	0	0.00	133.50	27.2	3,043	0.89%
2024/03/04	12	139.63	6	138.83	141.00	6	2,840	0.21%
2024/03/01	10.2	129.05	5	133.90	128.50	5.2	2,607	0.20%
2024/02/29	3	129.00	0	131.00	131.00	3	2,548	0.12%
2024/02/27	2	128.00	1	128.00	128.00	1	2,481	0.04%
2024/02/26	1	131.00	2	130.25	133.00	-1	2,439	-0.04%
2024/02/23	12	131.21	0	0.00	130.50	12	2,410	0.50%
2024/02/22	0	0.00	5	135.30	134.00	-5	2,349	-0.21%
2024/02/21	18	128.25	18	129.03	126.00	0	2,169	0.00%
2024/02/20	5	125.20	0	0.00	126.50	5	2,056	0.24%
2024/02/19	1	128.50	0	0.00	129.50	1	1,975	0.05%
2024/02/16	10	133.75	7.5	134.16	131.50	2.5	1,926	0.13%
2024/02/15	1	137.00	8	131.06	136.00	-7	1,766	-0.40%
2024/02/05	3	123.17	4	124.13	126.00	-1	1,597	-0.06%
2024/02/02	7	121.21	109	117.60	123.00	-102	1,456	-7.00%	大賣/鉅額交易
2024/02/01	85	112.98	67	117.41	117.50	18	1,250	1.44%
2024/01/31	6	108.25	79	107.73	108.50	-73	1,071	-6.81%
2024/01/30	137	106.45	73	106.14	106.50	64	972	6.58%	大買/
2024/01/29	64	96.69	0	0.00	97.50	64	837	7.64%
2024/01/26	0	0.00	2	94.30	94.30	-2	827	-0.24%
2024/01/25	41	96.00	1	97.60	95.60	40	828	4.83%
2024/01/24	4	98.00	5	98.20	98.00	-1	820	-0.12%
2024/01/23	1	96.90	5	98.20	97.70	-4	822	-0.49%
2024/01/19	1	97.40	2	96.60	94.20	-1	797	-0.13%
2024/01/18	1	94.60	1	96.60	93.70	0	781	0.00%
2024/01/17	1	95.60	0	0.00	95.20	1	776	0.13%
2024/01/16	5	97.10	3	98.60	96.50	2	768	0.26%
2024/01/15	5	94.20	8	95.68	98.00	-3	730	-0.41%
2024/01/10	0	0.00	1	91.60	90.20	-1	693	-0.14%
2024/01/09	0	0.00	1	91.00	91.00	-1	704	-0.14%
2024/01/08	2	90.20	2	90.85	90.50	0	715	0.00%
2024/01/05	1	90.40	0	0.00	90.10	1	725	0.14%
2024/01/04	0	0.00	1	91.50	90.10	-1	735	-0.14%
2023/12/28	1	91.40	0	0.00	91.00	1	767	0.13%
2023/12/27	5	91.30	1	92.00	91.20	4	775	0.52%
2023/12/26	0	0.00	1	91.90	91.20	-1	784	-0.13%
2023/12/25	1	91.10	0	0.00	91.10	1	791	0.13%
2023/12/20	1	94.10	0	0.00	94.00	1	800	0.12%
2023/12/19	4	92.80	13	92.98	94.50	-9	802	-1.12%
2023/12/18	7	93.11	1	93.80	93.00	6	832	0.72%
2023/12/15	20	93.78	5	93.78	93.50	15	849	1.77%
2023/12/14	1	90.50	1	91.30	90.40	0	803	0.00%
2023/12/13	1	91.10	0	0.00	90.10	1	806	0.12%
2023/12/12	1	90.30	2	91.10	90.30	-1	821	-0.12%
2023/12/11	1	90.50	0	0.00	90.00	1	835	0.12%
2023/12/08	0	0.00	1	92.20	91.60	-1	851	-0.12%
2023/12/06	1	91.50	1	91.90	91.40	0	903	0.00%
2023/12/05	1	92.20	5	91.82	91.50	-4	924	-0.43%
2023/12/04	1	94.00	0	0.00	93.20	1	935	0.11%
2023/12/01	1	93.90	1	93.80	93.30	0	952	0.00%
2023/11/30	0	0.00	1	93.30	95.00	-1	953	-0.10%
2023/11/29	0	0.00	1	93.00	92.60	-1	960	-0.10%
2023/11/28	2	91.75	1	91.80	91.90	1	981	0.10%
2023/11/27	0	0.00	2	92.25	91.70	-2	1,005	-0.20%
2023/11/24	5	91.92	1	92.40	91.20	4	1,043	0.38%
2023/11/23	2	92.90	1	93.20	92.50	1	1,064	0.09%
2023/11/22	1	92.40	1	92.70	94.50	0	1,083	0.00%
2023/11/20	3	90.10	2	89.90	89.40	1	1,191	0.08%
2023/11/17	10	90.45	3	90.40	90.00	7	1,215	0.58%
2023/11/15	3	89.57	0	0.00	89.30	3	1,216	0.25%
2023/11/14	0	0.00	0	89.20	89.30	0	1,228	0.00%
2023/11/13	1	88.00	2	88.60	89.60	-1	1,239	-0.08%
2023/11/09	1	88.40	2	88.90	88.90	-1	1,250	-0.08%
2023/11/08	5	89.44	0	0.00	89.30	5	1,268	0.39%
2023/11/07	0	0.00	1	89.70	89.70	-1	1,292	-0.08%
2023/11/06	2	90.15	0	90.20	90.30	2	1,326	0.15%
2023/11/03	0	0.00	2	87.40	87.60	-2	1,340	-0.15%
2023/11/02	2	86.40	1	87.20	86.70	1	1,390	0.07%
2023/11/01	1	84.80	2	85.10	85.50	-1	1,435	-0.07%
2023/10/31	1	86.50	1	84.50	84.10	0	1,456	0.00%
2023/10/30	1	87.10	0	0.00	87.10	1	1,544	0.06%
2023/10/27	1	85.20	2	85.20	85.50	-1	1,676	-0.06%
2023/10/26	0	0.00	1	85.60	85.00	-1	1,833	-0.05%
2023/10/25	0	0.00	1	87.10	87.50	-1	2,099	-0.05%
2023/10/24	0	0.00	1	86.20	86.20	-1	2,183	-0.05%
2023/10/23	2	87.40	1	88.00	85.90	1	2,214	0.05%
2023/10/20	3	84.13	3	84.97	85.60	0	2,261	0.00%
2023/10/19	0	0.00	0	86.30	85.80	0	2,360	0.00%
2023/10/18	3	84.80	3	85.80	84.10	0	2,483	0.00%
2023/10/16	0	0.00	3	87.50	87.60	-3	3,220	-0.09%
2023/10/13	1	89.21	1	90.20	89.00	0	3,282	0.00%
2023/10/12	4	90.20	1	90.20	90.20	3	3,341	0.09%
2023/10/11	1	89.79	1	90.50	89.00	0	3,403	0.00%
2023/10/06	1	91.60	0	0.00	91.00	1	3,475	0.03%
2023/10/05	1	91.40	0	0.00	91.50	1	3,640	0.03%
2023/10/04	1	90.30	1	90.60	90.30	0	3,720	0.00%
2023/10/03	1	92.10	0	0.00	91.80	1	3,831	0.03%
2023/10/02	1	93.00	1	92.80	94.00	0	3,934	0.00%
2023/09/28	0	0.00	1	92.80	91.40	-1	4,051	-0.02%
2023/09/27	0	90.40	1	91.40	91.30	-1	4,252	-0.02%
2023/09/26	5	92.54	2	91.30	91.20	3	4,419	0.07%
2023/09/25	0	0.00	2	94.10	93.60	-2	4,571	-0.04%
2023/09/22	1	90.50	1	91.20	93.10	0	4,630	0.00%
2023/09/21	9	91.46	9	91.07	91.50	0	4,663	0.00%
2023/09/20	2	95.35	0	0.00	93.80	2	4,696	0.04%
2023/09/19	2	98.40	0	0.00	97.10	2	4,869	0.04%
2023/09/13	1	96.80	3.2	97.16	97.00	-2.2	5,012	-0.04%
2023/09/12	1	97.70	1	98.70	97.50	0	5,026	0.00%
2023/09/11	1.2	97.70	1	99.00	97.50	0.2	5,050	0.00%
2023/09/08	2	103.00	0	0.00	102.50	2	5,052	0.04%
2023/09/07	3	105.83	2	105.50	106.00	1	5,134	0.02%
2023/09/06	1	105.00	1	104.50	105.00	0	5,162	0.00%
2023/09/05	1	103.00	2	105.01	105.50	-1	5,170	-0.02%
2023/09/04	3	103.17	1	104.50	103.50	2	5,213	0.04%
2023/09/01	2	104.00	0	0.00	103.00	2	5,299	0.04%
2023/08/31	2	104.75	8	103.75	104.50	-6	5,292	-0.11%
2023/08/30	4	108.25	3	106.17	106.00	1	5,287	0.02%
2023/08/29	2	109.25	1	107.50	107.50	1	5,260	0.02%
2023/08/28	1	111.50	0	0.00	108.50	1	5,259	0.02%
2023/08/25	1	110.00	2.1	111.30	111.00	-1.1	5,274	-0.02%
2023/08/24	1.1	108.74	4	110.00	110.50	-2.9	5,247	-0.06%
2023/08/23	0	0.00	1	106.50	104.00	-1	5,227	-0.02%
2023/08/22	6	102.92	0	0.00	102.50	6	5,245	0.11%
2023/08/21	7	104.29	0	0.00	103.50	7	5,245	0.13%
2023/08/16	1	101.50	0	0.00	103.50	1	5,224	0.02%
2023/08/14	0	103.00	5	103.10	102.00	-5	5,229	-0.10%
2023/08/11	2	104.00	1	104.00	103.00	1	5,230	0.02%
2023/08/10	2	104.75	4	106.50	104.50	-2	5,229	-0.04%
2023/08/09	2	111.50	1	111.00	111.00	1	5,203	0.02%
2023/08/08	3	115.83	2	115.25	114.50	1	5,194	0.02%
2023/08/07	0	0.00	2	114.25	115.50	-2	5,174	-0.04%
2023/08/04	1	108.50	6	112.50	113.00	-5	5,138	-0.10%
2023/08/02	13	112.27	6	110.75	110.00	7	5,134	0.14%
2023/08/01	5	115.70	7	116.57	115.50	-2	5,051	-0.04%
2023/07/31	6	115.67	2	116.50	112.50	4	4,930	0.08%
2023/07/28	12	116.63	90	114.42	117.50	-78	4,786	-1.63%
2023/07/27	84	108.17	2	108.25	109.00	82	4,531	1.81%
2023/07/25	11	107.00	10	107.15	106.50	1	4,521	0.02%
2023/07/24	4	106.00	4	106.50	107.00	0	4,508	0.00%
2023/07/21	17	108.76	42	107.71	108.00	-25	4,467	-0.56%
2023/07/20	51	122.71	172	126.48	114.50	-121	4,378	-2.76%	大賣/鉅額交易
2023/07/19	202	126.51	54.1	125.98	127.00	147.9	3,801	3.89%	大買/鉅額交易
2023/07/18	2	115.75	3	113.83	115.50	-1	3,687	-0.03%
2023/07/17	5	119.00	10	118.60	119.00	-5	3,642	-0.14%
2023/07/14	5.1	115.64	4	115.50	117.00	1.1	3,598	0.03%
2023/07/13	1	118.50	7	117.43	117.50	-6	3,582	-0.17%
2023/07/12	20	119.13	13	114.92	114.00	7	3,620	0.19%
2023/07/11	2	115.50	5.1	115.72	117.00	-3.1	3,709	-0.08%
2023/07/10	5	114.50	3	114.00	115.00	2	3,728	0.05%
2023/07/07	7	112.64	8	114.94	114.00	-1	3,635	-0.03%
2023/07/06	14	115.04	12	115.42	116.00	2	3,553	0.06%
2023/07/05	15	114.07	19	114.53	114.50	-4	3,451	-0.12%
2023/07/04	9	107.44	23	108.46	110.00	-14	3,262	-0.43%
2023/07/03	29	99.47	15	100.53	103.00	14	3,146	0.44%
2023/06/30	0	0.00	8	94.96	97.20	-8	2,999	-0.27%
2023/06/29	0	0.00	6	95.00	94.80	-6	2,954	-0.20%
2023/06/28	14	93.60	11	95.25	93.30	3	2,944	0.10%
2023/06/27	14	93.53	9	96.60	92.40	5	2,919	0.17%
2023/06/26	4	93.75	0	0.00	92.50	4	2,783	0.14%
2023/06/21	0	0.00	9	92.63	93.80	-9	2,756	-0.33%
2023/06/20	5	91.00	1	89.90	90.70	4	2,730	0.15%
2023/06/16	1	93.10	7	93.47	93.00	-6	2,718	-0.22%
2023/06/15	2	92.30	0	0.00	92.30	2	2,714	0.07%
2023/06/14	3	92.33	9	93.49	92.00	-6	2,731	-0.22%
2023/06/13	0	0.00	1	93.50	91.70	-1	2,717	-0.04%
2023/06/12	8	92.25	4	91.75	90.00	4	2,702	0.15%
2023/06/08	1	91.70	1	92.40	88.70	0	2,793	0.00%
2023/06/07	7	90.87	8	91.09	91.90	-1	2,810	-0.04%
2023/06/06	2	87.00	3	87.70	87.10	-1	2,993	-0.03%
2023/06/05	0	0.00	2	88.60	88.60	-2	3,168	-0.06%
2023/06/01	0	0.00	1	88.10	87.90	-1	3,210	-0.03%
2023/05/31	7	88.46	2	87.30	89.20	5	3,219	0.16%
2023/05/30	3	88.20	8	87.24	86.00	-5	3,179	-0.16%
2023/05/29	12	86.82	8	86.43	86.20	4	3,164	0.13%
2023/05/26	0	0.00	5	84.26	84.10	-5	3,125	-0.16%
2023/05/25	5	83.42	1	83.00	82.90	4	3,114	0.13%
2023/05/24	0	0.00	4	82.20	81.70	-4	3,143	-0.13%
2023/05/23	0	0.00	3	82.50	82.80	-3	3,173	-0.09%
2023/05/19	7	81.50	3	82.10	81.40	4	3,235	0.12%
2023/05/18	7	81.36	1	81.10	81.00	6	3,267	0.18%
2023/05/16	5	79.84	0	0.00	79.00	5	3,317	0.15%
2023/05/15	3	79.80	3	79.30	79.10	0	3,462	0.00%
2023/05/12	1	80.50	0	0.00	81.00	1	3,517	0.03%
2023/05/11	0	0.00	2	82.55	80.30	-2	3,568	-0.06%
2023/05/10	5	82.20	2	82.00	81.90	3	3,587	0.08%
2023/05/09	1	84.00	1	84.60	82.50	0	3,665	0.00%
2023/05/08	0	85.14	3	86.70	84.30	-3	3,689	-0.08%
2023/05/04	10	84.94	7	84.60	84.60	3	3,769	0.08%
2023/05/02	6	84.32	6	84.65	84.70	0	3,908	0.00%
2023/04/28	5	83.40	1	82.30	83.30	4	3,972	0.10%
2023/04/27	7	77.89	2	78.50	77.80	5	3,926	0.13%
2023/04/26	3	78.63	5	77.72	78.30	-2	3,903	-0.05%
2023/04/25	1	79.90	1.1	79.89	79.90	-0.1	3,854	0.00%
2023/04/24	3	84.20	5	84.30	84.00	-2	3,840	-0.05%
2023/04/21	2	86.95	2	86.30	84.60	0	3,935	0.00%
2023/04/20	2	88.05	3	89.17	87.50	-1	3,923	-0.03%
2023/04/19	2	90.55	2	90.45	90.50	0	3,921	0.00%
2023/04/18	6	91.00	3	91.17	90.00	3	3,938	0.08%
2023/04/17	52	92.78	49	92.49	92.10	3	3,903	0.08%
2023/04/14	27	94.93	35	96.07	91.30	-8	3,819	-0.21%
2023/04/13	8.1	92.38	17	91.97	91.60	-8.9	3,625	-0.25%
2023/04/12	1	88.20	1	86.80	88.00	0	3,551	0.00%
2023/04/11	15	86.75	6	86.77	86.20	9	3,556	0.25%
2023/04/10	3	86.23	1	87.10	86.90	2	3,571	0.06%
2023/04/07	0	0.00	2	86.00	86.20	-2	3,573	-0.06%
2023/04/06	4	86.90	0	0.00	85.90	4	3,582	0.11%
2023/03/31	3	89.00	0	0.00	89.20	3	3,579	0.08%
2023/03/29	1	89.00	0	0.00	89.00	1	3,658	0.03%
2023/03/28	7	91.59	7	91.24	90.30	0	3,702	0.00%
2023/03/27	10	93.83	7	93.66	93.60	3	3,675	0.08%
2023/03/24	1	91.40	1	91.50	90.90	0	3,648	0.00%
2023/03/23	4	93.10	5	93.72	92.50	-1	3,683	-0.03%
2023/03/22	6	93.15	4	94.05	94.40	2	3,754	0.05%
2023/03/21	2	93.00	1	92.10	91.80	1	3,842	0.03%
2023/03/17	6	91.20	1	90.70	90.70	5	4,666	0.11%
2023/03/16	0.1	91.80	2	92.10	92.70	-1.9	4,958	-0.04%
2023/03/15	3	92.67	0	0.00	93.00	3	5,259	0.06%
2023/03/14	1	90.70	0	0.00	89.10	1	5,444	0.02%
2023/03/13	2	89.95	2	90.90	91.80	0	5,519	0.00%
2023/03/10	1	93.20	11.1	94.36	92.00	-10.1	5,539	-0.18%
2023/03/09	15.1	96.45	116	97.26	94.00	-100.9	5,539	-1.82%	大賣/
2023/03/08	326	95.94	221	96.46	96.80	105	5,296	1.98%	大買/大賣/鉅額交易
2023/03/06	2	89.00	6	89.70	89.10	-4	5,233	-0.08%
2023/03/03	1	87.20	5	88.42	88.80	-4	5,284	-0.08%
2023/03/02	5	86.80	2	87.15	86.50	3	5,389	0.06%
2023/03/01	1	86.50	1	85.20	86.50	0	5,536	0.00%
2023/02/24	2	86.10	1	85.90	85.50	1	5,582	0.02%
2023/02/23	3	86.37	1	86.30	86.00	2	5,753	0.03%
2023/02/22	4	85.85	4	86.60	84.90	0	5,831	0.00%
2023/02/21	0	0.00	1	89.70	87.10	-1	5,888	-0.02%
2023/02/20	2	88.50	2	88.40	89.00	0	5,973	0.00%
2023/02/17	2	86.60	2	85.45	86.80	0	5,997	0.00%
2023/02/14	4	84.48	1	84.50	84.60	3	6,165	0.05%
2023/02/13	4	88.20	0	0.00	84.40	4	6,236	0.06%
2023/02/10	0	0.00	8	91.66	91.90	-8	6,272	-0.13%
2023/02/09	1	93.10	6	90.92	90.60	-5	6,509	-0.08%
2023/02/08	3	90.97	1	90.30	90.30	2	6,663	0.03%
2023/02/07	7	89.90	2	90.80	90.80	5	6,698	0.07%
2023/02/06	0	0.00	3	87.30	87.20	-3	6,843	-0.04%
2023/02/03	1	88.20	0	0.00	89.00	1	7,270	0.01%
2023/02/02	3	89.30	0	0.00	88.40	3	7,405	0.04%
2023/02/01	0	0.00	11	86.29	87.20	-11	7,399	-0.15%
2023/01/31	4	83.80	3	84.47	85.60	1	7,414	0.01%
2023/01/30	4	82.33	2	83.30	83.10	2	7,395	0.03%
2023/01/17	0	0.00	3	76.87	76.70	-3	7,374	-0.04%
2023/01/16	1	75.10	2	75.50	76.30	-1	7,467	-0.01%
2023/01/13	2	77.00	1	75.10	75.10	1	7,537	0.01%
2023/01/12	6	76.37	6	75.90	76.60	0	7,657	0.00%
2023/01/11	5	78.34	3	77.73	76.50	2	7,780	0.03%
2023/01/10	1	77.50	1	77.00	76.60	0	7,909	0.00%
2023/01/09	2	75.60	1	76.20	75.60	1	8,003	0.01%
2023/01/06	1	74.60	0	0.00	75.00	1	8,045	0.01%
2023/01/04	1	75.20	0	0.00	75.30	1	8,187	0.01%
2023/01/03	0	0.00	1	74.60	75.30	-1	8,244	-0.01%
2022/12/30	0	0.00	1	72.30	70.20	-1	8,285	-0.01%
2022/12/29	1	70.30	1	71.30	71.70	0	8,282	0.00%
2022/12/28	7	73.77	7.1	72.11	71.30	-0.1	8,326	0.00%
2022/12/27	7	75.59	9	74.72	74.10	-2	8,457	-0.02%
2022/12/26	2	76.25	6	75.65	75.30	-4	8,522	-0.05%
2022/12/23	9	74.66	11	75.07	77.80	-2	8,623	-0.02%
2022/12/22	10	77.45	8	77.34	76.50	2	8,674	0.02%
2022/12/21	8	77.20	6	77.08	76.50	2	8,712	0.02%
2022/12/20	5	78.80	5.2	80.67	77.50	-0.2	8,722	0.00%
2022/12/19	2	78.30	2	78.75	79.00	0	8,723	0.00%
2022/12/16	1	79.60	7	79.19	79.00	-6	8,785	-0.07%
2022/12/15	2	80.70	4	80.15	80.20	-2	8,831	-0.02%
2022/12/14	9	81.71	8	80.69	81.50	1	8,811	0.01%
2022/12/13	4	81.10	3	80.63	80.00	1	8,819	0.01%
2022/12/12	16	86.19	7	84.23	81.80	9	8,830	0.10%
2022/12/09	44	91.43	35	91.93	90.30	9	8,649	0.10%
2022/12/08	10	85.62	33	86.18	88.50	-23	8,305	-0.28%
2022/12/07	22	84.35	9	82.36	80.50	13	8,171	0.16%
2022/12/06	16	84.72	29	84.45	84.60	-13	7,980	-0.16%
2022/12/05	14	82.38	8.1	82.28	81.80	5.9	7,737	0.08%
2022/12/02	2	81.65	9.1	81.66	81.30	-7.1	7,628	-0.09%
2022/12/01	8	79.83	3	78.88	78.30	5	7,507	0.07%
2022/11/30	4	77.95	5.1	78.13	78.30	-1.1	7,488	-0.01%
2022/11/29	3	77.17	2	76.85	76.80	1	7,477	0.01%
2022/11/28	5	79.34	2	78.85	78.10	3	7,465	0.04%
2022/11/25	26	82.03	23	81.30	80.00	3	7,465	0.04%
2022/11/24	18	83.97	13	84.98	83.70	5	7,453	0.07%
2022/11/23	5	82.86	3	83.30	84.60	2	7,340	0.03%
2022/11/22	0	81.30	1	82.60	80.50	-1	7,222	-0.01%
2022/11/21	21	85.31	13	83.48	83.40	8	7,191	0.11%
2022/11/18	3	83.37	11	83.85	83.40	-8	7,036	-0.11%
2022/11/17	11	82.85	5	82.90	82.60	6	7,000	0.09%
2022/11/16	3	79.57	2	80.50	81.50	1	6,954	0.01%
2022/11/15	6	78.60	4	77.45	78.70	2	6,830	0.03%
2022/11/14	0.1	78.75	0	0.00	78.40	0.1	6,761	0.00%
2022/11/11	4	81.70	5	80.94	80.00	-1	6,693	-0.01%
2022/11/10	7	80.37	6	80.13	80.90	1	6,573	0.02%
2022/11/09	4.2	81.95	3	81.83	81.20	1.2	6,485	0.02%
2022/11/08	12	81.89	18	81.42	81.00	-6	6,368	-0.09%
2022/11/07	36	80.59	33	81.32	81.50	3	6,185	0.05%
2022/11/04	18	77.54	20	78.39	78.80	-2	5,887	-0.03%
2022/11/03	11	75.72	14	75.86	75.50	-3	5,665	-0.05%
2022/11/02	28	76.85	23	78.18	76.40	5	5,580	0.09%
2022/11/01	70.1	78.41	68	79.62	81.70	2.1	5,354	0.04%
2022/10/31	1	78.50	4	78.28	78.50	-3	4,889	-0.06%
2022/10/28	7	72.30	7	71.40	71.40	0	4,725	0.00%
2022/10/27	6	72.80	3	74.07	74.20	3	4,646	0.06%
2022/10/26	4	71.83	7	70.90	71.70	-3	4,562	-0.07%
2022/10/25	3	72.00	2	71.55	71.00	1	4,479	0.02%
2022/10/24	4	70.85	3	71.67	71.40	1	4,378	0.02%
2022/10/21	2	69.30	3	68.07	68.00	-1	4,276	-0.02%
2022/10/20	4	70.18	4	70.18	69.50	0	4,190	0.00%
2022/10/19	13	76.72	2	75.35	74.80	11	4,056	0.27%
2022/10/18	46	74.85	55	74.00	76.50	-9	3,905	-0.23%
2022/10/17	13	68.87	15	70.39	73.00	-2	3,671	-0.05%
2022/10/14	6	66.58	9	67.28	67.90	-3	3,533	-0.08%
2022/10/13	10	64.12	9	65.28	61.80	1	3,500	0.03%
2022/10/12	7	65.06	3	64.33	63.90	4	3,405	0.12%
2022/10/11	7	71.84	5	71.50	69.50	2	3,310	0.06%
2022/10/07	5	76.24	5	77.06	77.20	0	3,209	0.00%
2022/10/06	0	0.00	1	75.00	75.10	-1	3,099	-0.03%
2022/10/05	1	75.40	1	74.70	74.70	0	3,066	0.00%
2022/10/04	34	76.82	52	76.08	75.60	-18	2,987	-0.60%
2022/10/03	39	74.51	25	73.40	75.20	14	2,811	0.50%
2022/09/30	15	73.37	13	73.68	74.20	2	2,715	0.07%
2022/09/29	4	73.05	1	73.00	73.20	3	2,584	0.12%
2022/09/28	3	68.67	0	0.00	68.90	3	2,476	0.12%
2022/09/27	4	71.75	2	72.55	73.50	2	2,392	0.08%
2022/09/26	11	70.99	13	70.18	68.60	-2	2,313	-0.09%
2022/09/23	2	74.50	8	72.96	71.70	-6	2,237	-0.27%
2022/09/22	6	76.77	2	75.95	77.00	4	2,146	0.19%
2022/09/21	1	75.00	2	74.60	74.90	-1	2,067	-0.05%
2022/09/20	11	73.94	10	74.39	74.70	1	2,020	0.05%
2022/09/19	7	73.19	8	73.60	72.50	-1	1,891	-0.05%
2022/09/16	2	75.95	11.1	75.22	74.20	-9.1	1,754	-0.52%
2022/09/15	14	74.51	54	75.10	74.90	-40	1,618	-2.47%
2022/09/14	35	70.02	51	71.04	74.50	-16	1,399	-1.14%
2022/09/13	37	70.46	6	69.07	70.60	31	1,183	2.62%
2022/09/12	2	66.85	2	66.70	66.60	0	1,036	0.00%
2022/09/07	1	63.00	1	64.00	64.30	0	992	0.00%
2022/09/06	5	64.28	3	63.00	64.30	2	977	0.20%
2022/09/05	0	0.00	3	66.63	67.00	-3	920	-0.33%
2022/09/02	5	66.76	2	67.30	68.10	3	885	0.34%
2022/09/01	0	0.00	19	67.50	66.70	-19	835	-2.27%
2022/08/31	2.2	66.00	3	66.20	67.40	-0.8	743	-0.11%
2022/08/29	2	62.85	2	63.60	64.00	0	618	0.00%
2022/08/26	3	62.80	3	64.20	62.50	0	570	0.00%
2022/08/25	4	63.50	5	62.80	63.50	-1	529	-0.19%
2022/08/24	1	62.00	62	62.35	62.50	-61	493	-12.35%
2022/08/23	60	60.88	15	61.06	61.20	45	415	10.83%
2022/08/12	1	56.70	1	56.90	56.50	0	321	0.00%
2022/08/11	0	0.00	1	54.40	54.40	-1	291	-0.34%
2022/08/03	0	0.00	1	53.00	53.00	-1	252	-0.40%
2022/08/02	0	0.00	2	52.90	52.90	-2	251	-0.80%
2022/08/01	0	0.00	1	54.20	54.10	-1	248	-0.40%
2022/07/25	0	0.00	1	54.00	54.00	-1	230	-0.43%
2022/07/22	0	0.00	1	54.00	53.30	-1	226	-0.44%
2022/07/19	0	0.00	11	51.83	53.30	-11	166	-6.59%
2022/07/13	2	47.55	0	0.00	47.30	2	159	1.25%
2022/07/05	1	45.20	0	0.00	46.15	1	179	0.56%
2022/07/01	3	48.95	0	0.00	47.05	3	191	1.56%
2022/06/30	3	50.93	0	0.00	50.30	3	190	1.58%
2022/06/29	1	52.10	3	52.37	52.20	-2	201	-0.99%
2022/06/27	0	0.00	0	50.10	50.60	0	207	0.00%
2022/06/24	1	49.55	0	0.00	49.55	1	221	0.45%
2022/06/23	1	49.50	0	0.00	49.35	1	229	0.44%
2022/06/21	0	0.00	1	51.60	51.60	-1	243	-0.41%
2022/06/20	1	51.20	0	0.00	51.30	1	248	0.40%
2022/06/15	1	52.40	0	0.00	52.40	1	260	0.38%
2022/06/10	0	0.00	2	53.00	53.30	-2	271	-0.74%
2022/06/02	0	0.00	30	51.16	51.50	-30	266	-11.25%
2022/05/23	0	0.00	1	49.75	49.95	-1	272	-0.37%
2022/05/20	0	0.00	1	50.00	49.90	-1	277	-0.36%
2022/05/05	1	49.85	0	0.00	49.85	1	289	0.35%
2022/04/29	0.1	50.10	0	0.00	49.50	0.1	297	0.03%
2022/04/27	1	48.55	0	0.00	49.00	1	300	0.33%
2022/04/26	1	49.55	0	0.00	49.70	1	300	0.33%
2022/04/07	0	54.50	0	0.00	53.20	0	308	0.00%
2022/04/01	1	54.00	3	53.13	53.40	-2	302	-0.66%
2022/03/28	0	53.90	0	0.00	54.10	0	279	0.00%
2022/03/25	0	0.00	1	54.30	53.80	-1	273	-0.37%
2022/03/24	0	0.00	14	53.40	53.90	-14	266	-5.26%
2022/03/18	0	52.90	2	52.00	52.50	-2	252	-0.79%
2022/03/16	0	0.00	2	50.00	50.00	-2	236	-0.85%
2022/03/15	0	49.00	0	0.00	47.55	0	229	0.00%
2022/03/08	10	47.00	0	0.00	45.80	10	262	3.81%
2022/03/07	10	47.60	0	0.00	47.50	10	266	3.75%
2022/02/25	10	48.65	0	0.00	48.15	10	332	3.01%
2022/02/24	0	0.00	3	48.55	48.10	-3	345	-0.87%
2022/02/18	10	49.95	0	0.00	50.10	10	520	1.92%
2022/02/15	2	49.40	0	0.00	49.55	2	600	0.33%
2022/02/14	10	49.95	0	0.00	49.80	10	609	1.64%
2022/02/10	20	51.60	0	0.00	51.10	20	619	3.23%
2022/02/09	9	51.40	0	0.00	51.80	9	622	1.44%
2022/01/26	0	0.00	2	49.75	49.50	-2	620	-0.32%
2022/01/21	2	50.50	0	0.00	50.10	2	617	0.32%
2021/12/29	0	0.00	2	52.00	53.20	-2	616	-0.32%
2021/12/23	1	52.60	0	0.00	52.60	1	609	0.16%
2021/12/08	0	0.00	1	53.40	53.00	-1	582	-0.17%
2021/12/06	0	0.00	0.1	53.90	53.50	-0.1	587	-0.01%
2021/12/03	1	54.20	0	0.00	54.30	1	589	0.17%
2021/12/01	0	0.00	1	56.90	57.00	-1	581	-0.17%
2021/11/30	1	56.60	0	0.00	56.30	1	579	0.17%
2021/11/25	0	0.00	1	56.66	55.70	-1	548	-0.19%
2021/11/19	1	56.00	2	58.00	57.50	-1	523	-0.19%
2021/11/18	7	58.60	14	58.87	58.00	-7	493	-1.42%
2021/11/17	2	57.20	9	58.26	58.50	-7	437	-1.60%
2021/11/16	6	56.38	3	56.20	56.50	3	363	0.82%
2021/11/12	1	53.80	0	0.00	54.30	1	307	0.33%
2021/11/11	0	0.00	2	53.50	53.70	-2	301	-0.66%
2021/11/10	0	0.00	2	52.90	53.00	-2	296	-0.67%
2021/11/08	0	0.00	5	52.20	52.60	-5	292	-1.71%
2021/11/04	0	0.00	1	52.20	52.00	-1	296	-0.34%
2021/10/28	1	52.00	0	0.00	52.00	1	309	0.32%
2021/10/18	0	0.00	2	48.85	49.35	-2	286	-0.70%
2021/10/06	5	46.50	0	0.00	45.75	5	352	1.42%
2021/09/30	1	48.35	0	0.00	48.30	1	396	0.25%
2021/09/27	1	48.80	0	0.00	48.50	1	436	0.23%
2021/09/24	1	48.55	1	48.45	48.45	0	441	0.00%
2021/09/17	0.1	49.35	0	0.00	48.90	0.1	452	0.02%
2021/09/16	0	0.00	1	49.20	48.90	-1	457	-0.22%
2021/09/15	1	49.00	0	0.00	49.00	1	463	0.22%
2021/08/31	0	0.00	18	51.70	52.10	-18	477	-3.77%
2021/08/20	0	0.00	1	48.95	48.70	-1	483	-0.21%
2021/08/19	0	0.00	1	47.70	48.40	-1	489	-0.20%
2021/08/11	2	48.90	0	0.00	48.50	2	485	0.41%
2021/07/19	6	52.33	0	0.00	52.00	6	642	0.93%
2021/07/16	2	52.75	11	53.88	52.60	-9	668	-1.35%
2021/07/15	1	54.50	0	0.00	54.50	1	707	0.14%
2021/07/14	3	54.20	2	55.80	55.50	1	748	0.13%
2021/07/13	0	0.00	9	55.04	55.30	-9	742	-1.21%
2021/07/12	1	55.40	24	54.85	54.70	-23	744	-3.09%
2021/07/09	0	0.00	5	54.60	54.60	-5	734	-0.68%
2021/07/08	0	0.00	2	54.50	54.50	-2	750	-0.27%
2021/07/07	0	0.00	2	54.25	54.30	-2	765	-0.26%
2021/07/06	2	54.50	0	0.00	54.30	2	791	0.25%
2021/07/05	0	0.00	11	53.95	54.20	-11	896	-1.23%
2021/07/02	0	0.00	1	52.90	53.00	-1	957	-0.10%
2021/06/30	4	52.00	0	0.00	52.10	4	966	0.41%
2021/06/23	0	0.00	2	52.50	52.70	-2	978	-0.20%
2021/06/22	0	0.00	2	52.50	52.20	-2	979	-0.20%
2021/06/18	0	0.00	1	52.90	53.00	-1	979	-0.10%
2021/06/01	0	0.00	2	50.70	50.80	-2	1,026	-0.19%
2021/05/31	0	0.00	1	50.60	50.50	-1	1,027	-0.10%
2021/05/27	0	0.00	1	49.00	49.85	-1	1,023	-0.10%
2021/05/26	3	48.13	1	48.10	48.75	2	1,021	0.20%
2021/05/25	2	48.95	0	0.00	48.65	2	1,027	0.19%
2021/05/24	0	0.00	4	46.88	47.20	-4	1,023	-0.39%
2021/05/18	2	44.85	0	0.00	45.20	2	1,038	0.19%
2021/05/14	10	45.90	0	0.00	45.15	10	1,033	0.97%
2021/05/12	4	45.33	15	44.00	43.80	-11	1,024	-1.07%
2021/05/11	0	0.00	1	50.00	48.00	-1	1,004	-0.10%
2021/05/10	2	51.60	0	0.00	51.50	2	991	0.20%
2021/05/07	0	0.00	3	52.10	52.20	-3	998	-0.30%
2021/05/06	2	51.60	0	0.00	51.10	2	1,000	0.20%
2021/05/05	0	0.00	2	52.00	51.20	-2	999	-0.20%
2021/05/04	0	0.00	1	52.10	52.10	-1	1,005	-0.10%
2021/05/03	14	54.30	0	0.00	53.60	14	997	1.40%
2021/04/29	1	56.30	0	0.00	56.20	1	990	0.10%
2021/04/28	2	55.30	3	56.00	56.30	-1	990	-0.10%
2021/04/27	31	55.50	0	0.00	55.60	31	992	3.12%
2021/04/26	10	55.90	0	0.00	54.80	10	998	1.00%
2021/04/23	3	55.40	0	0.00	55.60	3	1,002	0.30%
2021/04/22	0	0.00	5	56.30	54.70	-5	1,008	-0.50%
2021/04/21	13	57.67	1	57.90	57.50	12	990	1.21%
2021/04/20	1	57.60	6	57.55	58.40	-5	952	-0.53%
2021/04/16	0	0.00	2	56.10	56.50	-2	932	-0.21%
2021/04/14	1	55.10	0	0.00	54.90	1	940	0.11%
2021/04/13	3	56.70	19	56.49	55.30	-16	964	-1.66%
2021/04/12	4	56.70	3	56.63	56.40	1	981	0.10%
2021/04/09	13	57.22	5	57.22	57.30	8	1,046	0.76%
2021/04/08	1	53.80	6	55.22	57.10	-5	961	-0.52%
2021/04/06	0	0.00	1	53.40	53.10	-1	877	-0.11%
2021/04/01	1	52.30	0	0.00	52.50	1	871	0.11%
2021/03/29	1	51.50	0	0.00	51.50	1	861	0.12%
2021/03/25	0	51.50	0	0.00	51.20	0	858	0.00%
2021/03/23	1	51.10	0	0.00	51.10	1	859	0.12%
2021/03/19	1	51.10	0	0.00	51.10	1	864	0.12%
2021/03/18	0	52.50	3	52.60	52.20	-3	859	-0.35%
2021/03/16	0	0.00	1	51.20	52.90	-1	864	-0.12%
2021/03/15	1	50.30	0	0.00	50.70	1	853	0.12%
2021/03/12	0	0.00	4	50.65	50.80	-4	845	-0.47%
2021/03/10	0	0.00	1	51.50	51.60	-1	837	-0.12%
2021/03/04	1	52.40	1	52.60	52.00	0	870	0.00%
2021/02/26	1	52.60	0	0.00	52.30	1	882	0.11%
2021/02/24	1	54.40	0	0.00	53.60	1	884	0.11%
2021/02/22	0	0.00	6	54.80	55.00	-6	883	-0.68%
2021/02/19	2	53.90	0	0.00	54.50	2	876	0.23%
2021/02/05	2	50.80	2	50.90	50.70	0	872	0.00%
2021/02/04	0	0.00	5	51.10	51.10	-5	886	-0.56%
2021/02/03	2	51.40	0	0.00	51.00	2	888	0.23%
2021/02/02	2	51.90	0	0.00	51.40	2	889	0.22%
2021/02/01	0	0.00	5	51.10	51.20	-5	883	-0.57%
2021/01/27	1	53.60	1	53.90	54.20	0	869	0.00%
2021/01/22	0	0.00	7	54.33	54.60	-7	862	-0.81%
2021/01/21	0	55.20	4	53.80	53.80	-4	859	-0.47%
2021/01/19	2	57.20	0	0.00	56.90	2	837	0.24%
2021/01/18	2	57.20	0	0.00	57.10	2	823	0.24%
2021/01/15	1	55.80	0	0.00	56.00	1	811	0.12%
2021/01/11	1	57.10	2	57.45	57.70	-1	794	-0.13%
2021/01/08	0	0.00	3	58.10	58.10	-3	782	-0.38%
2021/01/06	0	0.00	1	59.90	58.30	-1	769	-0.13%
2021/01/05	10	61.28	3	61.03	61.00	7	740	0.94%
2021/01/04	9	61.78	6.2	62.02	62.30	2.8	714	0.39%
2020/12/30	0.2	54.00	0	0.00	53.80	0.2	590	0.03%
2020/12/17	0	0.00	1	53.90	53.80	-1	648	-0.15%
2020/12/15	1	53.80	1	53.50	53.90	0	653	0.00%
2020/12/14	1	55.40	0	0.00	54.80	1	648	0.15%
2020/12/11	2	54.90	0	0.00	54.80	2	659	0.30%
2020/12/10	1	55.70	0	0.00	56.30	1	664	0.15%
2020/12/09	0	0.00	1	57.80	57.30	-1	678	-0.15%
2020/12/04	4	57.68	0	0.00	57.50	4	691	0.58%
2020/12/03	0	0.00	1	59.50	58.30	-1	695	-0.14%
2020/12/02	1	57.70	2	58.10	58.20	-1	700	-0.14%
2020/11/30	2	58.70	0	0.00	58.30	2	725	0.28%
2020/11/27	2	57.05	1	57.50	57.50	1	706	0.14%
2020/11/25	3	55.47	1	55.30	55.10	2	753	0.27%
2020/11/24	2	56.40	0	0.00	56.20	2	753	0.27%
2020/11/23	3	56.80	5	56.90	56.70	-2	760	-0.26%
2020/11/20	2	55.75	0	0.00	55.90	2	775	0.26%
2020/11/16	0	0.00	32	55.90	55.80	-32	882	-3.63%
2020/11/13	1	55.50	0	0.00	55.80	1	899	0.11%
2020/11/12	2	55.80	4	55.30	55.80	-2	953	-0.21%
2020/11/09	0	0.00	2	53.90	53.90	-2	985	-0.20%
2020/11/04	0	0.00	1	52.90	52.50	-1	1,149	-0.09%
2020/11/03	1	52.30	10	52.20	52.30	-9	1,194	-0.75%
2020/10/29	0	52.90	2	51.10	52.50	-2	1,308	-0.15%
2020/10/28	4	53.40	0	0.00	52.80	4	1,343	0.30%
2020/10/26	3	55.10	0	0.00	54.50	3	1,461	0.21%
2020/10/22	0	0.00	1	54.80	54.80	-1	1,670	-0.06%
2020/10/21	1	55.60	6	55.70	55.50	-5	1,767	-0.28%
2020/10/20	1	57.00	22	56.45	55.50	-21	1,901	-1.10%
2020/10/19	0	54.60	0	0.00	54.40	0	1,971	0.00%
2020/10/16	0	0.00	2	54.85	53.80	-2	2,053	-0.10%
2020/10/15	1	54.40	0	0.00	54.70	1	2,153	0.05%
2020/10/14	7	55.44	0	0.00	55.30	7	2,242	0.31%
2020/10/12	1	54.40	2	55.00	54.30	-1	2,313	-0.04%
2020/10/06	0	0.00	2	57.60	56.40	-2	2,500	-0.08%
2020/10/05	1	55.60	0	0.00	56.20	1	2,699	0.04%
2020/09/25	1	55.20	1	53.60	54.30	0	3,040	0.00%
2020/09/24	1	56.50	1	56.10	55.50	0	3,284	0.00%
2020/09/23	1	58.80	0	0.00	58.70	1	3,516	0.03%
2020/09/22	1	59.70	1	60.40	59.30	0	3,738	0.00%
2020/09/21	0	60.90	3	61.27	60.60	-3	3,749	-0.08%
2020/09/18	1	61.40	0	0.00	61.70	1	3,757	0.03%
2020/09/17	10	61.50	0	0.00	61.30	10	3,789	0.26%
2020/09/16	2	61.60	7	61.31	61.50	-5	3,810	-0.13%
2020/09/15	2	60.80	0	0.00	60.80	2	3,816	0.05%
2020/09/14	8	62.28	2	63.00	63.00	6	3,826	0.16%
2020/09/11	1	61.60	0	0.00	60.40	1	3,818	0.03%
2020/09/03	0	0.00	2	64.50	63.40	-2	3,987	-0.05%
2020/09/02	2	62.80	2	63.50	63.30	0	4,020	0.00%
2020/09/01	1	64.20	0	0.00	62.90	1	4,040	0.02%
2020/08/31	0	0.00	13	61.61	63.80	-13	4,040	-0.32%
2020/08/27	4	61.20	1	62.00	60.70	3	4,073	0.07%
2020/08/26	0	0.00	4	61.00	60.70	-4	4,097	-0.10%
2020/08/25	1	59.50	0	0.00	59.00	1	4,114	0.02%
2020/08/21	1	58.00	10	58.00	58.30	-9	4,289	-0.21%
2020/08/20	3	57.10	7	57.57	56.00	-4	4,368	-0.09%
2020/08/19	6	60.62	2	61.10	60.20	4	4,568	0.09%
2020/08/18	13	61.99	13	63.05	60.90	0	4,743	0.00%
2020/08/17	0	0.00	4	63.90	63.70	-4	4,749	-0.08%
2020/08/14	2	63.95	1	64.30	63.70	1	4,779	0.02%
2020/08/13	1	64.00	3	64.20	64.00	-2	4,789	-0.04%
2020/08/12	4	62.85	1	65.10	65.00	3	4,804	0.06%
2020/08/11	10	66.23	3	66.70	64.50	7	4,799	0.15%
2020/08/10	14	70.44	1	70.50	68.70	13	4,784	0.27%
2020/08/07	1	70.40	19	71.07	71.10	-18	4,874	-0.37%
2020/08/06	11	70.46	10.1	70.65	69.60	0.9	4,857	0.02%
2020/08/05	18	71.17	4	70.95	70.20	14	4,886	0.29%
2020/08/04	1	69.83	10	69.97	70.70	-9	4,875	-0.18%
2020/08/03	13	69.96	2.3	70.05	69.40	10.7	4,888	0.22%
2020/07/31	6.1	70.37	5	69.96	70.60	1.1	4,896	0.02%
2020/07/30	6	69.20	4	69.23	69.50	2	4,838	0.04%
2020/07/29	8	67.90	43	67.67	68.20	-35	4,807	-0.73%
2020/07/28	14	69.69	27	69.67	66.30	-13	4,772	-0.27%
2020/07/27	12	70.13	18	69.26	68.60	-6	4,642	-0.13%
2020/07/24	15	69.45	10	70.60	69.50	5	4,571	0.11%
2020/07/23	14	68.93	5	69.56	69.00	9	4,458	0.20%
2020/07/22	4	67.90	15	68.15	68.80	-11	4,409	-0.25%
2020/07/21	9	67.99	6	67.70	67.50	3	4,373	0.07%
2020/07/20	27	66.08	16	66.08	68.40	11	4,286	0.26%
2020/07/17	8	64.86	3	64.33	63.60	5	4,216	0.12%
2020/07/16	7	65.51	4	66.70	66.20	3	4,222	0.07%
2020/07/15	5	66.10	3	67.00	65.50	2	4,200	0.05%
2020/07/14	21	66.32	27	66.57	65.80	-6	4,156	-0.14%
2020/07/13	16	69.22	10	68.75	68.60	6	4,126	0.15%
2020/07/10	41	72.94	22	69.70	68.30	19	4,089	0.47%
2020/07/09	3	73.47	9	74.03	75.50	-6	3,895	-0.15%
2020/07/08	12	66.82	11	68.52	68.70	1	3,812	0.03%
2020/07/07	6	68.55	3	68.83	68.00	3	3,753	0.08%
2020/07/06	15	67.80	17	68.19	67.50	-2	3,652	-0.05%
2020/07/03	48.1	66.88	54	67.88	66.90	-6	3,583	-0.17%
2020/07/02	18	63.62	92	62.76	65.30	-74	3,333	-2.22%
2020/07/01	76	58.85	7	58.44	59.40	69	3,093	2.23%
2020/06/30	9	54.00	0	0.00	54.00	9	2,889	0.31%
2020/06/24	1	54.90	2	54.60	54.00	-1	2,867	-0.03%
2020/06/23	10	52.80	3	52.43	52.70	7	2,852	0.25%
2020/06/22	1	54.50	1	53.90	53.90	0	2,856	0.00%
2020/06/18	1	53.70	1	53.60	53.70	0	2,837	0.00%
2020/06/16	2	53.20	3	53.17	54.10	-1	2,828	-0.04%
2020/06/15	9	52.07	9	50.60	50.80	0	2,808	0.00%
2020/06/12	6	51.90	7	52.64	53.00	-1	2,774	-0.04%
2020/06/11	3	54.87	7	55.60	54.60	-4	2,760	-0.14%
2020/06/10	7	54.56	2	55.80	54.60	5	2,716	0.18%
2020/06/09	8	53.93	4	54.10	55.20	4	2,718	0.15%
2020/06/08	15	56.97	2	56.60	56.50	13	2,689	0.48%
2020/06/05	5	56.28	0	0.00	56.90	5	2,702	0.19%
2020/06/04	3	56.63	0	0.00	55.80	3	2,680	0.11%
2020/06/03	0	0.00	2	56.70	56.70	-2	2,644	-0.08%
2020/06/02	0	0.00	1	57.60	56.70	-1	2,627	-0.04%
2020/06/01	7	56.51	4	56.85	56.10	3	2,592	0.12%
2020/05/29	8	55.96	1	56.90	55.80	7	2,556	0.27%
2020/05/28	0	0.00	1	57.60	57.40	-1	2,441	-0.04%
2020/05/27	6	55.75	3	55.10	55.80	3	2,369	0.13%
2020/05/26	59	55.31	56	56.63	54.10	3	2,271	0.13%
2020/05/25	12	54.69	25	54.94	55.00	-13	2,007	-0.65%
2020/05/22	0	0.00	8	49.03	50.00	-8	1,813	-0.44%
2020/05/21	1	49.65	0	0.00	48.70	1	1,754	0.06%
2020/05/19	2	47.10	1	47.20	47.30	1	1,679	0.06%
2020/05/14	9	48.18	8	48.24	45.80	1	1,553	0.06%
2020/05/13	2	49.00	3	49.17	49.75	-1	1,415	-0.07%
2020/05/12	12	48.93	14	49.47	49.10	-2	1,394	-0.14%
2020/05/11	4	47.98	13	48.28	47.65	-9	1,327	-0.68%
2020/05/08	4	48.41	5	47.96	48.50	-1	1,294	-0.08%
2020/05/07	13	46.63	3	46.67	47.50	10	1,266	0.79%
2020/04/30	0	0.00	1	45.60	45.60	-1	1,194	-0.08%
2020/04/27	0	0.00	4	43.51	44.50	-4	1,186	-0.34%
2020/04/24	4	42.90	0	0.00	42.90	4	1,146	0.35%
2020/04/21	2	42.85	5	42.26	40.10	-3	1,074	-0.28%
2020/04/17	3	39.35	0	0.00	39.35	3	1,027	0.29%
2020/04/14	0.5	37.25	1	37.15	37.20	-0.5	975	-0.05%
2020/04/10	3	37.00	0	0.00	37.05	3	997	0.30%
2020/04/09	0	36.55	0	0.00	36.65	0	1,030	0.00%
2020/04/07	0	35.95	0	0.00	35.95	0	1,149	0.00%
2020/04/01	0	0.00	1	34.65	34.70	-1	1,289	-0.08%
2020/03/30	0	0.00	1	33.20	33.35	-1	1,377	-0.07%
2020/03/27	3	32.50	2	33.10	32.55	1	1,380	0.07%
2020/03/26	8	33.81	1	33.50	33.40	7	1,379	0.51%
2020/03/25	22	31.74	1	31.90	32.10	21	1,369	1.53%
2020/03/24	0	0.00	4	30.14	30.15	-4	1,362	-0.29%
2020/03/23	1	28.20	1	28.20	28.25	0	1,370	0.00%
2020/03/20	1	27.20	1	27.85	27.95	0	1,382	0.00%
2020/03/19	2	25.63	4	25.45	25.45	-2	1,375	-0.15%
2020/03/18	3	29.63	1	30.30	28.25	2	1,374	0.15%
2020/03/17	0	0.00	2	31.05	29.95	-2	1,388	-0.14%
2020/03/16	2	33.40	1	35.65	32.50	1	1,435	0.07%
2020/03/13	7	34.40	16	34.63	35.10	-9	1,448	-0.62%
2020/03/12	50	38.77	0	0.00	38.20	50	1,496	3.34%
2020/03/11	11	41.09	6	41.12	39.95	5	1,584	0.32%
2020/03/10	0	0.00	2	39.05	39.30	-2	1,611	-0.12%
2020/03/05	2	39.68	0	0.00	39.55	2	1,604	0.12%
2020/03/04	3	39.15	0	0.00	39.00	3	1,612	0.19%
2020/03/03	4	39.70	0	0.00	39.35	4	1,657	0.24%
2020/02/13	0	0.00	2	41.05	40.00	-2	1,760	-0.11%
2020/02/07	0	0.00	2	39.80	39.05	-2	1,956	-0.10%
2020/02/06	2	39.30	0	0.00	40.45	2	1,979	0.10%
2020/02/05	0	0.00	7	39.17	38.60	-7	2,016	-0.35%
2020/02/03	0	38.50	0	0.00	38.10	0	2,042	0.00%
2020/01/31	1	40.70	9	40.01	40.15	-8	2,039	-0.39%
2020/01/30	6	40.48	13	40.52	40.40	-7	2,057	-0.34%
2020/01/20	1	44.90	21	45.40	44.85	-20	2,070	-0.97%
2020/01/16	3	45.78	0	0.00	45.70	3	2,119	0.14%
2020/01/14	12	46.04	6	46.13	46.30	6	2,206	0.27%
2020/01/13	10	44.95	0	0.00	44.85	10	2,358	0.42%
2020/01/10	0	0.00	2	44.38	44.40	-2	2,470	-0.08%
2020/01/09	1	44.65	0	0.00	44.70	1	2,493	0.04%
2020/01/08	1	43.80	4	43.80	43.75	-3	2,536	-0.12%
2020/01/07	0	0.00	2	45.03	44.90	-2	2,641	-0.08%
2020/01/06	4	45.35	0	0.00	45.30	4	2,707	0.15%
2020/01/03	4	46.81	6	48.20	46.50	-2	2,716	-0.07%
2020/01/02	0	0.00	3	47.67	47.65	-3	2,699	-0.11%
2019/12/31	17	48.61	15	48.01	48.00	2	2,729	0.07%
2019/12/30	4	47.49	3	46.90	48.00	1	2,613	0.04%
2019/12/27	22	46.92	0	0.00	47.00	22	2,569	0.86%
2019/12/26	14	45.65	3	46.45	47.05	11	2,460	0.45%
2019/12/25	8	43.85	26	43.93	44.05	-18	2,353	-0.76%
2019/12/24	10	43.81	0	0.00	43.50	10	2,354	0.42%
2019/12/20	2	44.73	7	44.89	44.50	-5	2,340	-0.21%
2019/12/19	11	44.50	3	44.75	44.55	8	2,336	0.34%
2019/12/16	1	44.20	0	0.00	44.20	1	2,302	0.04%
2019/12/13	0	0.00	8	44.70	43.30	-8	2,301	-0.35%
2019/12/12	1	44.65	6	44.50	44.25	-5	2,281	-0.22%
2019/12/11	6	45.63	3	45.62	45.10	3	2,262	0.13%
2019/12/10	1	45.00	0	0.00	44.95	1	2,200	0.05%
2019/12/09	4	45.29	1	45.55	45.55	3	2,183	0.14%
2019/12/06	8	45.11	13	44.99	45.30	-5	2,102	-0.24%
2019/12/05	7	43.21	2	43.93	44.35	5	2,006	0.25%
2019/11/28	13	44.12	13	43.69	43.00	0	1,921	0.00%
2019/11/27	0	0.00	3	42.55	42.50	-3	1,873	-0.16%
2019/11/22	3	41.80	0	0.00	41.70	3	1,834	0.16%
2019/11/21	0	0.00	19	40.25	41.10	-19	1,833	-1.04%
2019/11/19	2	41.25	0	0.00	40.80	2	1,833	0.11%
2019/11/18	0	0.00	10	40.00	40.20	-10	1,818	-0.55%
2019/11/15	3	40.67	0	0.00	40.65	3	1,829	0.16%
2019/11/14	0	0.00	3	40.80	40.80	-3	1,830	-0.16%
2019/11/13	2	41.35	4	41.15	41.30	-2	1,827	-0.11%
2019/11/12	0	0.00	1	40.95	41.10	-1	1,824	-0.05%
2019/11/11	3	42.07	1	41.85	41.50	2	1,810	0.11%
2019/11/07	17	44.42	15	44.61	44.05	2	1,739	0.11%
2019/11/06	1	43.25	0	0.00	42.55	1	1,616	0.06%
2019/11/05	8	43.88	1	43.60	43.50	7	1,607	0.44%
2019/11/04	17	44.34	16	44.08	44.00	1	1,591	0.06%
2019/11/01	2	43.25	2	43.05	43.40	0	1,555	0.00%
2019/10/31	4	43.35	3	43.65	43.15	1	1,555	0.06%
2019/10/28	14	42.23	5	42.50	42.05	9	1,511	0.60%
2019/10/25	2	43.60	10	43.60	43.40	-8	1,486	-0.54%
2019/10/24	11	44.87	1	44.60	44.05	10	1,498	0.67%
2019/10/23	6	45.00	2.9	44.37	43.95	3.1	1,480	0.21%
2019/10/22	7	44.31	2	44.78	44.75	5	1,473	0.34%
2019/10/21	13	45.07	30	45.04	44.00	-17	1,507	-1.13%
2019/10/18	27	45.50	3	46.93	47.50	24	1,387	1.73%
2019/10/17	6	44.05	2	43.88	44.15	4	1,326	0.30%
2019/10/16	4	45.00	3	44.53	44.95	1	1,309	0.08%
2019/10/15	2	44.85	12	45.00	44.25	-10	1,262	-0.79%
2019/10/14	14	40.37	20	39.52	42.35	-6	1,134	-0.53%
2019/10/09	3	38.80	0	0.00	38.50	3	1,050	0.29%
2019/10/08	0	0.00	163	39.22	39.00	-163	1,019	-15.99%	大賣/鉅額交易
2019/10/07	2	39.88	172	39.83	39.70	-170	1,006	-16.89%	大賣/鉅額交易
2019/10/01	0	0.00	1	39.20	38.60	-1	931	-0.11%
2019/09/24	1	41.70	0	0.00	41.30	1	894	0.11%
2019/09/20	11	40.19	2	40.30	40.25	9	871	1.03%
2019/09/18	1	39.45	1	39.35	39.60	0	868	0.00%
2019/09/16	2	39.80	3	40.85	40.00	-1	856	-0.12%
2019/09/11	10	42.55	0	0.00	41.80	10	838	1.19%
2019/09/10	1	42.60	0	0.00	42.50	1	827	0.12%
2019/09/09	3	42.45	0	0.00	42.55	3	822	0.36%
2019/09/03	1	45.80	0	0.00	45.00	1	792	0.13%
2019/09/02	0	0.00	10	44.20	44.20	-10	784	-1.28%
2019/08/30	2	44.15	0	0.00	44.00	2	781	0.26%
2019/08/26	9	44.20	10	44.30	44.10	-1	768	-0.13%
2019/08/14	0	0.00	2	44.90	44.20	-2	674	-0.30%
2019/07/31	0	0.00	20	46.68	47.80	-20	650	-3.07%
2019/07/26	4	53.05	0	0.00	52.60	4	585	0.68%
2019/07/24	1	51.00	1	50.20	51.10	0	521	0.00%
2019/07/19	3	46.00	9	44.45	45.00	-6	345	-1.74%
2019/06/25	0	0.00	1	42.15	40.55	-1	358	-0.28%
2019/05/15	3	40.00	0	0.00	40.95	3	465	0.64%
2019/05/14	10	35.43	3	36.35	38.65	7	454	1.54%
2019/05/13	0	0.00	32	35.58	35.15	-32	441	-7.25%
2019/05/06	0	0.00	2	41.30	41.25	-2	424	-0.47%
2019/04/22	3	44.35	0	0.00	44.00	3	411	0.73%
2019/04/18	1	43.15	0	0.00	42.45	1	403	0.25%
2019/04/17	2	44.00	0	0.00	43.30	2	406	0.49%
2019/04/16	1	42.15	0	0.00	43.10	1	399	0.25%
2019/04/10	0	0.00	2	43.25	43.00	-2	400	-0.50%
2019/04/08	4	44.53	0	0.00	44.05	4	417	0.96%
2019/04/03	4	42.60	1	40.40	42.95	3	383	0.78%
2019/03/21	1	39.90	0	0.00	39.90	1	440	0.23%
2019/03/20	2	39.70	0	0.00	39.75	2	492	0.41%
2019/03/19	1	39.85	1	40.05	39.90	0	513	0.00%
2019/03/18	1	38.85	0	0.00	39.10	1	514	0.19%
2019/03/14	1	39.00	0	0.00	38.95	1	526	0.19%
2019/03/11	1	40.00	0	0.00	39.95	1	594	0.17%
2019/03/05	1	41.50	1	42.05	41.00	0	624	0.00%
2019/02/25	1	40.30	1	39.45	40.00	0	685	0.00%
2019/02/20	1	42.05	0	0.00	42.05	1	720	0.14%
2019/02/19	1	41.70	0	0.00	41.85	1	720	0.14%
2019/02/15	0	0.00	1	42.75	42.00	-1	721	-0.14%
2019/02/14	1	46.00	0	0.00	46.15	1	699	0.14%
2019/01/22	3	44.20	0	0.00	43.70	3	712	0.42%
2019/01/21	1	44.25	0	0.00	44.50	1	725	0.14%
2019/01/10	1	43.15	0	0.00	42.75	1	729	0.14%
2018/12/24	0	0.00	1	46.05	45.95	-1	753	-0.13%
2018/12/19	1	47.50	0	0.00	46.25	1	732	0.14%
2018/12/14	1	51.10	1	51.90	50.70	0	708	0.00%
2018/12/13	8	54.53	8	54.18	52.00	0	696	0.00%
2018/12/07	1	46.60	0	0.00	46.50	1	619	0.16%
2018/12/06	1	45.00	0	0.00	45.35	1	614	0.16%
2018/12/04	0	0.00	2	49.40	50.10	-2	598	-0.33%
2018/11/22	1	39.90	1	39.50	39.45	0	504	0.00%
2018/11/15	1	30.45	0	0.00	30.40	1	401	0.25%
2018/11/02	0	0.00	1	34.50	33.75	-1	441	-0.23%
2018/11/01	1	34.20	0	0.00	34.45	1	438	0.23%
2018/10/31	0	0.00	1	32.60	33.00	-1	440	-0.23%
2018/10/30	11	30.62	0	0.00	30.50	11	432	2.54%
2018/10/29	2	31.65	10	31.50	31.50	-8	424	-1.88%
2018/10/18	0	0.00	5	39.60	39.65	-5	402	-1.24%
2018/10/17	0	0.00	3	39.55	39.55	-3	403	-0.74%
2018/10/16	0	0.00	3	40.00	39.45	-3	423	-0.71%
2018/10/05	10	44.95	2	44.78	43.30	8	469	1.70%
2018/10/04	6	47.51	5	45.25	45.25	1	464	0.22%
2018/10/03	2	47.00	0	0.00	47.15	2	448	0.45%
2018/09/25	0	0.00	10	52.57	52.80	-10	429	-2.33%
2018/09/21	10	51.00	0	0.00	50.90	10	436	2.29%
2018/09/18	5	53.40	0	0.00	53.00	5	503	0.99%
2018/09/14	15	52.83	10	55.10	54.00	5	509	0.98%
2018/09/12	10	51.10	2	50.80	50.90	8	526	1.52%
2018/08/24	0	0.00	2	56.75	57.30	-2	547	-0.37%
2018/08/22	2	57.10	0	0.00	56.40	2	553	0.36%
2018/08/16	3	60.33	2	60.00	60.00	1	525	0.19%
2018/08/15	0	0.00	3	62.00	62.00	-3	515	-0.58%
2018/08/13	4	65.15	0	0.00	65.00	4	509	0.78%
2018/08/02	1	70.10	0	0.00	70.10	1	522	0.19%
2018/07/16	0	0.00	10	78.75	77.40	-10	641	-1.56%
2018/06/28	2	71.10	2	71.95	72.80	0	591	0.00%
2018/06/19	2	75.70	0	0.00	74.30	2	563	0.35%
2018/06/15	4	77.05	0	0.00	76.80	4	555	0.72%
2018/05/30	0	0.00	10	73.65	73.00	-10	641	-1.56%
2018/05/29	2	75.30	1	75.20	75.20	1	637	0.16%
2018/05/28	2	77.20	0	0.00	76.50	2	636	0.31%
2018/05/17	1	75.50	0	0.00	75.70	1	661	0.15%
2018/05/10	0	0.00	10	78.56	79.10	-10	751	-1.33%
2018/05/08	10	75.10	0	0.00	75.30	10	780	1.28%
2018/05/04	1	75.20	0	0.00	74.90	1	870	0.11%
2018/04/26	0	0.00	1	72.00	71.50	-1	911	-0.11%
2018/04/24	3	75.73	1	75.00	74.90	2	872	0.23%
2018/04/23	1	84.90	3	81.73	81.10	-2	837	-0.24%
2018/04/17	1	91.00	0	0.00	90.60	1	824	0.12%
2018/04/13	2	96.10	0	0.00	94.40	2	854	0.23%
2018/04/11	1	94.10	0	0.00	92.20	1	891	0.11%
2018/04/09	0	0.00	1	93.00	93.20	-1	931	-0.11%
2018/03/30	1	92.50	0	0.00	92.40	1	942	0.11%
2018/03/27	0	92.80	0	0.00	92.70	0	948	0.00%
2018/03/21	1	94.50	1	95.10	93.80	0	944	0.00%
2018/03/19	1	97.40	0	0.00	95.80	1	942	0.11%
2018/03/14	1	99.70	1	99.60	99.60	0	950	0.00%
2018/03/07	0	0.00	1	88.00	88.00	-1	911	-0.11%
2018/02/08	0	0.00	1	90.50	92.50	-1	989	-0.10%
2018/02/07	3	94.00	0	0.00	90.70	3	983	0.30%
2018/02/06	1	91.40	3	91.40	91.40	-2	964	-0.21%
2018/02/02	1	105.00	0	0.00	104.00	1	930	0.11%
2018/01/30	0	0.00	1	106.00	104.00	-1	901	-0.11%
2018/01/29	3	110.33	2	103.00	104.50	1	887	0.11%
2018/01/22	2	115.00	3	114.67	115.00	-1	844	-0.12%
2018/01/18	1	113.50	0	0.00	113.00	1	841	0.12%
2018/01/10	2	113.25	0	0.00	112.50	2	940	0.21%
2018/01/09	0	0.00	14	116.50	113.50	-14	951	-1.47%
2018/01/08	0	0.00	2	118.00	117.00	-2	945	-0.21%
2018/01/05	19	121.45	7	122.36	119.50	12	946	1.27%
2018/01/02	0	0.00	17	115.00	114.50	-17	943	-1.80%