宜特 (3289)-元富-高雄券商分點個股進出

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
139.0
漲跌
▼0.5
漲幅
-0.36%
成交量
630張
產業
上櫃其他電子類股
356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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	1	140.50	3	139.83	139.00	-2	1,910	-0.10%
2024/12/19	1	139.50	0	0.00	139.50	1	1,941	0.05%
2024/12/18	4	141.75	2	141.00	142.50	2	2,014	0.10%
2024/12/17	1	138.00	1	139.00	139.50	0	2,090	0.00%
2024/12/16	0	141.00	0	0.00	136.00	0	2,236	0.00%
2024/12/10	0.2	139.50	0	0.00	141.00	0.2	2,571	0.01%
2024/12/09	1	145.00	0	0.00	145.00	1	2,570	0.04%
2024/12/06	3	153.00	0	0.00	147.50	3	2,579	0.12%
2024/11/26	0	145.50	0	0.00	145.50	0	2,739	0.00%
2024/11/25	0	0.00	1	147.00	148.50	-1	2,747	-0.04%
2024/11/22	6	144.58	0	0.00	144.50	6	2,777	0.22%
2024/11/20	0	145.00	0	0.00	143.00	0	2,843	0.00%
2024/11/19	1	148.00	0.1	148.00	147.50	0.9	2,868	0.03%
2024/11/12	0	153.00	1	159.00	153.00	-1	3,157	-0.03%
2024/11/11	1	163.50	0	0.00	163.00	1	3,146	0.03%
2024/11/08	0	169.00	0	0.00	163.50	0	3,251	0.00%
2024/11/06	0	169.50	0	0.00	169.00	0	3,302	0.00%
2024/11/05	1	182.78	1	171.00	171.50	0	3,292	0.00%
2024/11/04	0	0.00	1	190.50	188.50	-1	3,226	-0.03%
2024/11/01	1	196.00	0	0.00	193.50	1	3,231	0.03%
2024/10/24	0	0.00	1	191.50	189.00	-1	3,164	-0.03%
2024/10/23	0.1	194.00	0	0.00	196.50	0.1	3,147	0.00%
2024/10/18	1	188.00	1	189.00	187.00	0	3,023	0.00%
2024/10/15	0	183.00	0	0.00	187.00	0	2,933	0.00%
2024/10/11	1	180.00	4	178.25	176.50	-3	2,772	-0.11%
2024/10/07	3	168.83	3	169.50	172.00	0	2,745	0.00%
2024/10/04	0	0.00	1	163.50	164.50	-1	2,774	-0.04%
2024/09/16	1	167.00	0	0.00	164.50	1	3,341	0.03%
2024/09/13	0	0.00	4	171.63	167.50	-4	3,275	-0.12%
2024/09/11	1	153.50	0	0.00	153.50	1	3,101	0.03%
2024/09/06	1	153.50	1	149.50	148.50	0	3,059	0.00%
2024/09/02	0	0.00	1	161.50	163.00	-1	3,115	-0.03%
2024/08/29	4	159.38	1	164.00	159.00	3	3,141	0.10%
2024/08/22	1	156.00	1	157.50	157.00	0	2,977	0.00%
2024/08/19	1	151.00	1	151.00	151.00	0	2,884	0.00%
2024/08/15	2	145.50	2	149.00	148.00	0	2,779	0.00%
2024/07/19	15	141.00	5	142.50	141.00	10	2,902	0.34%
2024/07/18	0	0.00	1	141.50	142.50	-1	2,914	-0.03%
2024/07/17	10	147.00	10	148.25	147.50	0	2,911	0.00%
2024/07/16	10	147.50	10	150.00	146.50	0	2,933	0.00%
2024/07/11	7	157.00	7	155.50	157.00	0	3,049	0.00%
2024/07/10	5	151.00	15	149.67	151.00	-10	3,047	-0.33%
2024/07/09	5	145.30	5	150.50	148.50	0	3,201	0.00%
2024/07/08	3	149.00	3	155.50	151.00	0	3,308	0.00%
2024/07/05	1	149.50	0	0.00	154.00	1	3,327	0.03%
2024/07/04	1	152.00	0	0.00	148.00	1	3,321	0.03%
2024/07/03	10	150.50	10	152.25	152.00	0	3,327	0.00%
2024/07/02	10	154.00	11	155.55	151.50	-1	3,370	-0.03%
2024/07/01	1	158.00	0	159.00	156.00	1	3,384	0.03%
2024/06/28	21	152.95	21	151.79	153.00	0	3,355	0.00%
2024/06/27	0	149.50	1	147.50	150.50	-1	3,351	-0.03%
2024/06/26	26	156.35	33	155.76	153.00	-7	3,306	-0.21%
2024/06/25	0	0.00	9	148.50	155.50	-9	3,037	-0.30%
2024/06/24	6	146.17	7	145.21	141.50	-1	2,865	-0.03%
2024/06/21	1	143.50	0	0.00	144.00	1	2,742	0.04%
2024/06/18	1	135.50	0	0.00	133.50	1	2,680	0.04%
2024/06/17	0	0.00	1	138.50	135.50	-1	2,700	-0.04%
2024/06/14	1	138.50	5	139.90	138.00	-4	2,732	-0.15%
2024/06/13	0	0.00	1	138.00	138.00	-1	2,752	-0.04%
2024/06/12	1	134.00	0	0.00	135.00	1	2,737	0.04%
2024/06/11	5	138.60	3	136.50	136.50	2	2,747	0.07%
2024/06/07	0	0.00	17	136.82	137.00	-17	2,775	-0.61%
2024/06/05	18	133.97	3	134.50	134.00	15	2,724	0.55%
2024/06/04	0	0.00	1	135.00	129.00	-1	2,780	-0.04%
2024/05/31	1	126.00	2	125.50	125.00	-1	2,864	-0.03%
2024/05/30	0	0.00	1	126.50	125.50	-1	3,061	-0.03%
2024/05/29	0	0.00	1	128.00	128.50	-1	3,287	-0.03%
2024/05/27	0	0.00	6	127.17	127.50	-6	3,416	-0.18%
2024/05/22	1	129.00	1	128.00	127.50	0	3,574	0.00%
2024/05/21	0	0.00	0	128.00	126.50	0	3,745	0.00%
2024/05/17	0	0.00	2	128.00	128.00	-2	3,944	-0.05%
2024/05/13	1	126.50	0	0.00	125.00	1	4,451	0.02%
2024/05/10	1	129.50	2	130.50	129.00	-1	4,635	-0.02%
2024/05/09	1	131.00	0	0.00	129.50	1	4,809	0.02%
2024/05/07	1	132.00	1	133.50	132.50	0	5,037	0.00%
2024/05/06	3	133.83	0	0.00	133.00	3	5,029	0.06%
2024/05/03	5	141.20	1	140.50	140.00	4	4,957	0.08%
2024/05/02	1	143.50	0	0.00	144.00	1	4,902	0.02%
2024/04/30	6	144.83	5	145.00	145.00	1	4,870	0.02%
2024/04/29	24	141.50	26	144.17	145.50	-2	4,784	-0.04%
2024/04/26	5	132.60	29.2	126.53	134.00	-24.2	4,599	-0.53%
2024/04/25	1	125.50	1	126.00	123.50	0	4,520	0.00%
2024/04/24	27	124.39	0	0.00	125.00	27	4,512	0.60%
2024/04/23	0	0.00	1	120.00	120.50	-1	4,505	-0.02%
2024/04/22	1	117.50	2	117.75	117.00	-1	4,535	-0.02%
2024/04/19	0	0.00	3	121.67	122.50	-3	4,547	-0.07%
2024/04/18	1	130.50	1	131.00	129.50	0	4,498	0.00%
2024/04/17	0	0.00	6	134.08	134.50	-6	4,462	-0.13%
2024/04/16	1.1	126.10	0	0.00	127.50	1.1	4,403	0.02%
2024/04/15	2	138.00	4	134.75	129.50	-2	4,360	-0.05%
2024/04/12	3	138.50	0	0.00	138.50	3	4,187	0.07%
2024/04/10	0	0.00	1	131.00	130.00	-1	3,983	-0.03%
2024/04/09	0	0.00	2	132.00	132.00	-2	3,950	-0.05%
2024/04/08	0.1	136.00	2	133.50	133.50	-1.9	3,914	-0.05%
2024/04/03	2	135.00	0	0.00	132.50	2	3,837	0.05%
2024/04/02	6.1	132.84	10.1	129.53	132.00	-4	3,768	-0.11%
2024/04/01	2	129.50	0	0.00	129.00	2	3,688	0.05%
2024/03/26	2	121.25	0	0.00	119.00	2	3,576	0.06%
2024/03/25	0	122.00	0	0.00	122.00	0	3,553	0.00%
2024/03/22	0	120.25	0	0.00	120.50	0	3,557	0.00%
2024/03/20	0	0.00	5	124.00	120.00	-5	3,571	-0.14%
2024/03/19	5	130.00	10	125.90	124.00	-5	3,541	-0.14%
2024/03/18	10	122.75	6	119.00	124.00	4	3,480	0.11%
2024/03/15	1	118.00	0	0.00	116.00	1	3,429	0.03%
2024/03/14	0.1	117.50	30	116.58	117.00	-29.9	3,423	-0.87%
2024/03/13	0	0.00	12	120.46	119.00	-12	3,390	-0.35%
2024/03/12	29	128.17	12	126.17	127.00	17	3,337	0.51%
2024/03/11	17	125.38	0	0.00	124.00	17	3,309	0.51%
2024/03/08	10	124.25	0	0.00	125.50	10	3,264	0.31%
2024/03/07	1	137.50	60	130.54	129.50	-59	3,175	-1.86%
2024/03/06	5	130.00	5	135.00	135.00	0	3,100	0.00%
2024/03/05	19	133.08	16	134.75	133.50	3	3,043	0.10%
2024/03/04	10	138.00	7	139.64	141.00	3	2,840	0.11%
2024/03/01	14	131.57	0	0.00	128.50	14	2,607	0.54%
2024/02/29	5	132.40	0	0.00	131.00	5	2,548	0.20%
2024/02/27	0	0.00	1	130.50	128.00	-1	2,481	-0.04%
2024/02/26	1	133.50	1	129.00	133.00	0	2,439	0.00%
2024/02/23	1	133.00	2	130.50	130.50	-1	2,410	-0.04%
2024/02/22	22	132.93	10	130.00	134.00	12	2,349	0.51%
2024/02/21	16	129.06	28	126.93	126.00	-12	2,169	-0.55%
2024/02/20	9	126.22	17	124.00	126.50	-8	2,056	-0.39%
2024/02/19	0	0.00	2	130.00	129.50	-2	1,975	-0.10%
2024/02/16	22	135.14	25	132.40	131.50	-3	1,926	-0.16%
2024/02/15	31	132.48	30	128.50	136.00	1	1,766	0.06%
2024/02/05	21	127.00	8	124.38	126.00	13	1,597	0.81%
2024/02/02	20	122.00	9	121.17	123.00	11	1,456	0.76%
2024/02/01	45	117.32	2	117.25	117.50	43	1,250	3.44%
2024/01/31	1	105.50	0	0.00	108.50	1	1,071	0.09%
2024/01/30	10	106.75	12	103.38	106.50	-2	972	-0.21%
2024/01/29	0	0.00	2	97.55	97.50	-2	837	-0.24%
2024/01/16	0	0.00	3.2	97.69	96.50	-3.2	768	-0.42%
2024/01/12	2	93.60	5	93.46	93.20	-3	689	-0.44%
2024/01/09	0	0.00	1	90.90	91.00	-1	704	-0.14%
2024/01/04	1	90.20	3	90.60	90.10	-2	735	-0.27%
2023/12/29	2	92.00	3	91.77	92.50	-1	759	-0.13%
2023/12/28	0	0.00	1	90.90	91.00	-1	767	-0.13%
2023/12/27	0	0.00	2	91.30	91.20	-2	775	-0.26%
2023/12/26	1	91.30	0	0.00	91.20	1	784	0.13%
2023/12/22	2	91.30	0	0.00	91.00	2	796	0.25%
2023/12/21	2	92.30	0	0.00	92.00	2	799	0.25%
2023/12/20	1	94.00	0	94.10	94.00	1	800	0.12%
2023/12/19	4	92.90	4	93.85	94.50	0	802	0.00%
2023/12/18	1	92.90	0	0.00	93.00	1	832	0.12%
2023/12/15	1	93.80	5	94.28	93.50	-4	849	-0.47%
2023/12/14	0	0.00	1	90.30	90.40	-1	803	-0.12%
2023/12/11	0	89.90	3	90.10	90.00	-3	835	-0.36%
2023/12/08	3	92.23	0	0.00	91.60	3	851	0.35%
2023/12/07	1	91.40	1	90.80	90.20	0	859	0.00%
2023/12/06	2	91.60	0	0.00	91.40	2	903	0.22%
2023/12/05	2	92.10	0	0.00	91.50	2	924	0.22%
2023/12/04	2	93.45	2	94.40	93.20	0	935	0.00%
2023/12/01	2	93.35	0	0.00	93.30	2	952	0.21%
2023/11/30	0.2	94.98	3	94.80	95.00	-2.8	953	-0.29%
2023/11/29	0	0.00	1	93.00	92.60	-1	960	-0.10%
2023/11/27	0	92.70	0	0.00	91.70	0	1,005	0.00%
2023/11/24	0	0.00	6	92.30	91.20	-6	1,043	-0.57%
2023/11/23	0	0.00	11.1	92.26	92.50	-11.1	1,064	-1.04%
2023/11/22	1	94.50	0	0.00	94.50	1	1,083	0.09%
2023/11/13	1	89.30	0	0.00	89.60	1	1,239	0.08%
2023/11/10	2	88.00	2	89.00	87.90	0	1,234	0.00%
2023/11/09	0	0.00	0	88.40	88.90	0	1,250	0.00%
2023/11/08	0.1	89.60	0	0.00	89.30	0.1	1,268	0.01%
2023/10/26	2	85.00	0	0.00	85.00	2	1,833	0.11%
2023/10/24	0	0.00	1	86.10	86.20	-1	2,183	-0.05%
2023/10/19	3	85.23	2	85.50	85.80	1	2,360	0.04%
2023/10/18	2	84.45	0	0.00	84.10	2	2,483	0.08%
2023/10/17	0	86.60	0	0.00	85.80	0	3,058	0.00%
2023/10/16	0	87.90	0	0.00	87.60	0	3,220	0.00%
2023/10/12	0	0.00	1	89.60	90.20	-1	3,341	-0.03%
2023/10/11	3	92.10	0	0.00	89.00	3	3,403	0.09%
2023/10/05	1	91.50	0	0.00	91.50	1	3,640	0.03%
2023/10/04	2	90.40	0	0.00	90.30	2	3,720	0.05%
2023/10/03	0	0.00	1	94.10	91.80	-1	3,831	-0.03%
2023/09/28	3	92.03	0	0.00	91.40	3	4,051	0.07%
2023/09/27	2	90.65	0	0.00	91.30	2	4,252	0.05%
2023/09/21	2	91.30	0	0.00	91.50	2	4,663	0.04%
2023/09/20	5	94.84	1	94.40	93.80	4	4,696	0.09%
2023/09/19	1	97.60	0	0.00	97.10	1	4,869	0.02%
2023/09/18	0	0.00	3	99.60	99.50	-3	4,911	-0.06%
2023/09/13	0	0.00	3	98.10	97.00	-3	5,012	-0.06%
2023/09/11	2	102.50	3	99.33	97.50	-1	5,050	-0.02%
2023/09/07	1	106.00	0	0.00	106.00	1	5,134	0.02%
2023/09/06	0	0.00	4	103.50	105.00	-4	5,162	-0.08%
2023/09/05	1	104.50	3	104.50	105.50	-2	5,170	-0.04%
2023/09/04	3	102.83	0	0.00	103.50	3	5,213	0.06%
2023/08/30	2	107.50	3	108.33	106.00	-1	5,287	-0.02%
2023/08/28	2	110.00	0	0.00	108.50	2	5,259	0.04%
2023/08/25	1	110.00	11	112.55	111.00	-10	5,274	-0.19%
2023/08/24	20	109.05	4	109.25	110.50	16	5,247	0.30%
2023/08/23	2	104.50	4	106.25	104.00	-2	5,227	-0.04%
2023/08/21	0	0.00	3	104.33	103.50	-3	5,245	-0.06%
2023/08/17	2	106.00	2	105.50	106.50	0	5,234	0.00%
2023/08/16	2	101.50	0	0.00	103.50	2	5,224	0.04%
2023/08/14	2	102.50	1	104.00	102.00	1	5,229	0.02%
2023/08/11	0	0.00	1	106.00	103.00	-1	5,230	-0.02%
2023/08/10	1	106.00	2	104.75	104.50	-1	5,229	-0.02%
2023/08/08	2	114.00	8	115.50	114.50	-6	5,194	-0.12%
2023/08/07	0	0.00	4	112.00	115.50	-4	5,174	-0.08%
2023/08/02	1	115.00	7	108.79	110.00	-6	5,134	-0.12%
2023/08/01	1	115.00	3	117.33	115.50	-2	5,051	-0.04%
2023/07/31	0	0.00	1	115.00	112.50	-1	4,930	-0.02%
2023/07/28	14	114.57	9	117.11	117.50	5	4,786	0.10%
2023/07/27	13	107.96	3	108.50	109.00	10	4,531	0.22%
2023/07/26	1	106.50	3	103.83	103.50	-2	4,500	-0.04%
2023/07/25	6	108.42	1	107.00	106.50	5	4,521	0.11%
2023/07/24	2	107.00	7	105.64	107.00	-5	4,508	-0.11%
2023/07/21	6	111.00	9	109.44	108.00	-3	4,467	-0.07%
2023/07/20	19	126.16	3	116.00	114.50	16	4,378	0.37%
2023/07/19	0	0.00	15	124.93	127.00	-15	3,801	-0.39%
2023/07/18	2	114.75	2	115.50	115.50	0	3,687	0.00%
2023/07/17	1	118.50	5.1	118.61	119.00	-4.1	3,642	-0.11%
2023/07/14	7	118.29	6	116.50	117.00	1	3,598	0.03%
2023/07/13	5	114.82	6	117.25	117.50	-1	3,582	-0.03%
2023/07/12	8	117.94	2	114.00	114.00	6	3,620	0.17%
2023/07/11	2	116.50	0	0.00	117.00	2	3,709	0.05%
2023/07/10	2	117.50	0	0.00	115.00	2	3,728	0.05%
2023/07/07	1	115.00	2	114.50	114.00	-1	3,635	-0.03%
2023/07/06	0	0.00	6	115.33	116.00	-6	3,553	-0.17%
2023/07/05	2	114.50	12	116.74	114.50	-10	3,451	-0.29%
2023/07/04	9	107.78	15	107.93	110.00	-6	3,262	-0.18%
2023/07/03	15	99.55	25	103.24	103.00	-10	3,146	-0.32%
2023/06/30	36	96.96	5	97.20	97.20	31	2,999	1.03%
2023/06/29	1	94.50	0	0.00	94.80	1	2,954	0.03%
2023/06/28	2	93.00	3	94.73	93.30	-1	2,944	-0.03%
2023/06/27	13	95.28	11	96.15	92.40	2	2,919	0.07%
2023/06/26	2	92.70	0	0.00	92.50	2	2,783	0.07%
2023/06/21	0	0.00	6	94.38	93.80	-6	2,756	-0.22%
2023/06/20	1	90.60	0	0.00	90.70	1	2,730	0.04%
2023/06/16	2	94.00	2	93.40	93.00	0	2,718	0.00%
2023/06/15	0	0.00	6	92.67	92.30	-6	2,714	-0.22%
2023/06/14	5	92.88	11	93.43	92.00	-6	2,731	-0.22%
2023/06/13	8	92.49	0	0.00	91.70	8	2,717	0.29%
2023/06/12	0	0.00	3	91.00	90.00	-3	2,702	-0.11%
2023/06/09	4	89.70	0.1	90.20	90.90	3.9	2,706	0.15%
2023/06/08	1	90.83	0	0.00	88.70	1	2,793	0.04%
2023/06/07	4	91.25	3	91.77	91.90	1	2,810	0.04%
2023/06/06	1	87.20	0	0.00	87.10	1	2,993	0.03%
2023/06/02	0	0.00	1	88.00	87.60	-1	3,175	-0.03%
2023/05/31	10	89.00	0	0.00	89.20	10	3,219	0.31%
2023/05/29	1	85.70	0	87.10	86.20	1	3,164	0.03%
2023/05/26	1	83.80	3	84.37	84.10	-2	3,125	-0.06%
2023/05/24	10	82.00	0	0.00	81.70	10	3,143	0.32%
2023/05/23	1	83.00	0	0.00	82.80	1	3,173	0.03%
2023/05/19	2	81.35	0	0.00	81.40	2	3,235	0.06%
2023/05/18	0	0.00	1	81.40	81.00	-1	3,267	-0.03%
2023/05/17	1	80.60	0	0.00	80.50	1	3,282	0.03%
2023/05/15	1	79.90	0	0.00	79.10	1	3,462	0.03%
2023/05/10	1	83.20	0	0.00	81.90	1	3,587	0.03%
2023/05/09	0	0.00	1	81.60	82.50	-1	3,665	-0.03%
2023/05/03	2	85.00	0	0.00	84.70	2	3,825	0.05%
2023/05/02	1	85.40	2	85.00	84.70	-1	3,908	-0.03%
2023/04/27	0	79.10	0	0.00	77.80	0	3,926	0.00%
2023/04/26	1	78.50	0	0.00	78.30	1	3,903	0.03%
2023/04/18	2	90.85	0	0.00	90.00	2	3,938	0.05%
2023/04/17	5	92.80	1	92.10	92.10	4	3,903	0.10%
2023/04/14	0	0.00	4	95.98	91.30	-4	3,819	-0.10%
2023/04/13	1	88.80	3	91.50	91.60	-2	3,625	-0.06%
2023/04/12	2	87.60	0	0.00	88.00	2	3,551	0.06%
2023/04/11	0	86.70	1	86.40	86.20	-1	3,556	-0.03%
2023/04/06	0	0.00	1	85.90	85.90	-1	3,582	-0.03%
2023/03/31	0	89.00	0	0.00	89.20	0	3,579	0.00%
2023/03/29	1	89.50	0	0.00	89.00	1	3,658	0.03%
2023/03/28	2	90.95	3	91.33	90.30	-1	3,702	-0.03%
2023/03/27	2	91.70	2	93.20	93.60	0	3,675	0.00%
2023/03/24	7	91.01	1	90.90	90.90	6	3,648	0.16%
2023/03/22	0	0.00	1	92.70	94.40	-1	3,754	-0.03%
2023/03/21	0	0.00	2	92.10	91.80	-2	3,842	-0.05%
2023/03/17	0	0.00	1	91.00	90.70	-1	4,666	-0.02%
2023/03/16	1	92.20	1	91.70	92.70	0	4,958	0.00%
2023/03/15	1	93.30	1	92.80	93.00	0	5,259	0.00%
2023/03/13	5	93.80	7	93.21	91.80	-2	5,519	-0.04%
2023/03/10	1	93.20	5	91.50	92.00	-4	5,539	-0.07%
2023/03/09	24	94.99	17	97.58	94.00	7	5,539	0.13%
2023/03/08	2	96.40	0	0.00	96.80	2	5,296	0.04%
2023/03/06	4	89.33	3.1	89.60	89.10	0.9	5,233	0.02%
2023/03/03	0	0.00	1	87.20	88.80	-1	5,284	-0.02%
2023/02/24	1.1	87.06	0	0.00	85.50	1.1	5,582	0.02%
2023/02/22	1	86.30	0	0.00	84.90	1	5,831	0.02%
2023/02/21	1	88.40	0	89.90	87.10	1	5,888	0.02%
2023/02/20	6	88.82	4	89.20	89.00	2	5,973	0.03%
2023/02/17	4	86.05	0	0.00	86.80	4	5,997	0.07%
2023/02/15	0	0.00	2	85.00	84.70	-2	6,101	-0.03%
2023/02/13	5	84.28	5	84.08	84.40	0	6,236	0.00%
2023/02/10	3	92.83	2	92.60	91.90	1	6,272	0.02%
2023/02/09	1	91.60	0	0.00	90.60	1	6,509	0.02%
2023/02/08	0	0.00	1	90.50	90.30	-1	6,663	-0.02%
2023/02/07	1	91.00	0	0.00	90.80	1	6,698	0.01%
2023/02/02	0	0.00	2	89.70	88.40	-2	7,405	-0.03%
2023/01/31	3	86.00	8	85.64	85.60	-5	7,414	-0.07%
2023/01/30	1	82.80	1	83.30	83.10	0	7,395	0.00%
2023/01/12	0	0.00	10	75.50	76.60	-10	7,657	-0.13%
2023/01/06	0	0.00	0	74.92	75.00	0	8,045	0.00%
2023/01/05	0	73.80	0	0.00	73.60	0	8,115	0.00%
2023/01/03	7	70.86	1	74.30	75.30	6	8,244	0.07%
2022/12/28	0	0.00	5	72.00	71.30	-5	8,326	-0.06%
2022/12/23	0	0.00	0	73.70	77.80	0	8,623	0.00%
2022/12/22	2	76.90	0	0.00	76.50	2	8,674	0.02%
2022/12/21	0	78.50	0	0.00	76.50	0	8,712	0.00%
2022/12/20	5	78.30	5	79.50	77.50	0	8,722	0.00%
2022/12/19	5	78.50	0	78.50	79.00	5	8,723	0.06%
2022/12/16	1	79.10	3	79.20	79.00	-2	8,785	-0.02%
2022/12/15	3	80.50	3	80.20	80.20	0	8,831	0.00%
2022/12/14	1	80.90	0	0.00	81.50	1	8,811	0.01%
2022/12/13	2	81.25	0	80.80	80.00	2	8,819	0.02%
2022/12/12	7	85.47	1	84.70	81.80	6	8,830	0.07%
2022/12/09	5	92.12	6	93.03	90.30	-1	8,649	-0.01%
2022/12/08	1	87.40	6	86.83	88.50	-5	8,305	-0.06%
2022/12/07	9	82.90	6	80.93	80.50	3	8,171	0.04%
2022/12/06	2	84.60	2	85.05	84.60	0	7,980	0.00%
2022/12/05	1	83.50	1	82.30	81.80	0	7,737	0.00%
2022/11/30	3	77.30	3	78.00	78.30	0	7,488	0.00%
2022/11/28	3	79.40	3	79.80	78.10	0	7,465	0.00%
2022/11/25	0	0.00	0	82.20	80.00	0	7,465	0.00%
2022/11/24	6	85.07	1	84.10	83.70	5	7,453	0.07%
2022/11/23	1	82.91	3.1	82.88	84.60	-2.1	7,340	-0.03%
2022/11/22	1.1	81.96	1	82.90	80.50	0.1	7,222	0.00%
2022/11/21	1	86.59	1	83.00	83.40	0	7,191	0.00%
2022/11/18	1	84.00	1	83.70	83.40	0	7,036	0.00%
2022/11/17	0	0.00	1	82.00	82.60	-1	7,000	-0.01%
2022/11/16	3	79.97	2	81.40	81.50	1	6,954	0.01%
2022/11/15	1	78.50	0	0.00	78.70	1	6,830	0.01%
2022/11/11	4	81.73	4	83.68	80.00	0	6,693	0.00%
2022/11/10	2	80.15	0	0.00	80.90	2	6,573	0.03%
2022/11/09	0	0.00	6	81.97	81.20	-6	6,485	-0.09%
2022/11/08	8	81.61	1	83.00	81.00	7	6,368	0.11%
2022/11/07	4	82.70	2	85.20	81.50	2	6,185	0.03%
2022/11/04	0	0.00	2	74.80	78.80	-2	5,887	-0.03%
2022/11/02	3	76.70	2	76.95	76.40	1	5,580	0.02%
2022/11/01	4	80.80	2	81.15	81.70	2	5,354	0.04%
2022/10/26	2	72.65	3	71.20	71.70	-1	4,562	-0.02%
2022/10/25	1	71.40	4	71.25	71.00	-3	4,479	-0.07%
2022/10/24	0	0.00	1	69.90	71.40	-1	4,378	-0.02%
2022/10/21	2	68.25	1	68.20	68.00	1	4,276	0.02%
2022/10/20	0	0.00	1	70.20	69.50	-1	4,190	-0.02%
2022/10/19	4	75.60	0	0.00	74.80	4	4,056	0.10%
2022/10/17	0	0.00	0	69.90	73.00	0	3,671	0.00%
2022/10/14	0	0.00	1	67.90	67.90	-1	3,533	-0.03%
2022/10/13	0	0.00	2	65.45	61.80	-2	3,500	-0.06%
2022/10/12	2	64.55	21	64.09	63.90	-19	3,405	-0.56%
2022/10/11	1	69.60	0	0.00	69.50	1	3,310	0.03%
2022/10/07	1	76.80	1	76.10	77.20	0	3,209	0.00%
2022/10/05	1	75.50	7	76.57	74.70	-6	3,066	-0.20%
2022/10/04	1	77.00	2	76.60	75.60	-1	2,987	-0.03%
2022/10/03	2	73.25	2	73.60	75.20	0	2,811	0.00%
2022/09/30	2	74.00	1.1	75.01	74.20	1	2,715	0.03%
2022/09/29	0.1	73.00	0	0.00	73.20	0.1	2,584	0.00%
2022/09/28	1	72.10	1	69.50	68.90	0	2,476	0.00%
2022/09/27	0	0.00	1	70.80	73.50	-1	2,392	-0.04%
2022/09/26	1	70.40	1	72.30	68.60	0	2,313	0.00%
2022/09/23	1	72.60	0	0.00	71.70	1	2,237	0.04%
2022/09/21	0	0.00	2	74.40	74.90	-2	2,067	-0.10%
2022/09/20	2	73.10	1	74.00	74.70	1	2,020	0.05%
2022/09/19	0	0.00	13	73.50	72.50	-13	1,891	-0.69%
2022/09/16	5	76.30	15	74.80	74.20	-10	1,754	-0.57%
2022/09/15	10	74.64	12	73.50	74.90	-2	1,618	-0.12%
2022/09/14	7	73.03	10	73.04	74.50	-3	1,399	-0.21%
2022/09/13	0	0.00	2	69.80	70.60	-2	1,183	-0.17%
2022/09/01	1	67.10	1	68.50	66.70	0	835	0.00%
2022/08/30	1	63.50	0	0.00	64.20	1	647	0.15%
2022/08/29	1	63.70	1	64.40	64.00	0	618	0.00%
2022/08/26	0	0.00	1	63.80	62.50	-1	570	-0.18%
2022/08/25	1	62.50	1	63.50	63.50	0	529	0.00%
2022/08/24	5	61.46	6	62.33	62.50	-1	493	-0.20%
2022/07/20	20	54.30	20	53.18	53.70	0	203	0.00%
2022/06/07	0	0.00	25	51.95	51.30	-25	264	-9.45%
2022/06/06	0	0.00	25	51.16	51.50	-25	263	-9.49%
2022/01/17	0	0.00	25	50.45	52.40	-25	615	-4.06%
2022/01/11	25	51.00	0	0.00	50.60	25	638	3.91%
2021/12/21	0	0.00	5	52.68	52.70	-5	597	-0.84%
2021/12/14	5	51.94	0	0.00	51.50	5	591	0.85%
2021/11/22	0	0.00	1	56.50	56.50	-1	526	-0.19%
2021/11/18	2	59.40	1	57.70	58.00	1	493	0.20%
2021/11/17	1	57.50	1	58.30	58.50	0	437	0.00%
2021/11/16	0	0.00	3	56.10	56.50	-3	363	-0.82%
2021/11/09	0	0.00	1	52.30	52.20	-1	299	-0.33%
2021/07/13	50	54.55	1	54.30	55.30	49	742	6.60%
2021/07/08	0	0.00	1	54.70	54.50	-1	750	-0.13%
2021/07/06	20	54.20	0	0.00	54.30	20	791	2.53%
2021/07/02	5	53.30	0	0.00	53.00	5	957	0.52%
2021/06/25	1	53.40	0	0.00	53.10	1	976	0.10%
2021/06/24	0	0.00	0.2	52.80	53.00	-0.2	979	-0.02%
2021/06/21	0	0.00	2	52.50	52.60	-2	978	-0.20%
2021/06/17	1	52.60	2	53.10	53.10	-1	980	-0.10%
2021/05/20	0	0.00	1	45.15	45.00	-1	1,030	-0.10%
2021/05/19	0	0.00	15	45.08	45.60	-15	1,036	-1.45%
2021/05/07	1	51.70	0	0.00	52.20	1	998	0.10%
2021/05/03	0	0.00	11	53.61	53.60	-11	997	-1.10%
2021/04/29	10	57.19	4	56.98	56.20	6	990	0.61%
2021/04/28	25	55.80	0	0.00	56.30	25	990	2.53%
2021/04/21	1	58.40	0	0.00	57.50	1	990	0.10%
2021/04/20	0	0.00	2	58.20	58.40	-2	952	-0.21%
2021/04/19	0	0.00	1	55.80	55.90	-1	923	-0.11%
2021/04/13	1	56.30	0	0.00	55.30	1	964	0.10%
2021/04/12	1	57.50	0	0.00	56.40	1	981	0.10%
2021/04/09	4	57.40	2	57.90	57.30	2	1,046	0.19%
2021/04/08	0	0.00	1	57.10	57.10	-1	961	-0.10%
2021/03/25	0	51.50	0	0.00	51.20	0	858	0.00%
2021/02/24	0	0.00	0	54.46	53.60	0	884	0.00%
2021/02/22	0	55.20	0	0.00	55.00	0	883	0.00%
2021/02/19	0	0.00	2	53.40	54.50	-2	876	-0.23%
2021/01/22	1	54.30	0	0.00	54.60	1	862	0.12%
2021/01/13	1	56.20	1	56.20	56.20	0	791	0.00%
2021/01/12	0	0.00	25	57.03	55.60	-25	812	-3.08%
2021/01/06	1	58.70	0	0.00	58.30	1	769	0.13%
2021/01/05	1	61.00	1	61.00	61.00	0	740	0.00%
2020/12/31	25	57.20	1	57.00	57.50	24	617	3.89%
2020/12/23	0	0.00	2	53.00	53.00	-2	599	-0.33%
2020/12/21	1	53.30	2	52.50	53.60	-1	633	-0.16%
2020/12/16	27	54.46	0	0.00	54.20	27	653	4.13%
2020/12/15	0	0.00	4	53.40	53.90	-4	653	-0.61%
2020/12/11	2	54.90	0	0.00	54.80	2	659	0.30%
2020/12/10	0	0.00	5	56.60	56.30	-5	664	-0.75%
2020/12/09	0	0.00	8	58.04	57.30	-8	678	-1.18%
2020/12/04	0	0.00	4	57.70	57.50	-4	691	-0.58%
2020/12/03	0	0.00	8	58.76	58.30	-8	695	-1.15%
2020/12/02	0	0.00	5	58.20	58.20	-5	700	-0.71%
2020/11/30	5	58.30	0	0.00	58.30	5	725	0.69%
2020/11/27	1	56.50	1	56.20	57.50	0	706	0.00%
2020/11/26	1	55.40	1	55.90	55.40	0	722	0.00%
2020/11/24	1	56.20	0	0.00	56.20	1	753	0.13%
2020/11/23	0	0.00	8	56.53	56.70	-8	760	-1.05%
2020/11/18	1	55.80	0	0.00	55.50	1	798	0.13%
2020/11/17	0	0.00	1	55.40	55.40	-1	822	-0.12%
2020/11/16	3	56.10	6	56.07	55.80	-3	882	-0.34%
2020/11/12	1	55.10	2	56.10	55.80	-1	953	-0.10%
2020/11/11	12	54.37	1	54.40	54.30	11	952	1.15%
2020/11/09	0	0.00	3	53.90	53.90	-3	985	-0.30%
2020/11/06	10	53.60	0	0.00	53.10	10	1,017	0.98%
2020/11/04	2	52.90	0	0.00	52.50	2	1,149	0.17%
2020/10/29	0	0.00	5	51.90	52.50	-5	1,308	-0.38%
2020/10/27	0	0.00	10	53.90	53.80	-10	1,412	-0.71%
2020/10/20	8	56.74	1	56.50	55.50	7	1,901	0.37%
2020/10/19	0	0.00	6	54.50	54.40	-6	1,971	-0.30%
2020/10/16	2	55.00	0	0.00	53.80	2	2,053	0.10%
2020/10/15	2	55.60	1	55.20	54.70	1	2,153	0.05%
2020/10/14	6	54.43	0	0.00	55.30	6	2,242	0.27%
2020/10/13	0	0.00	5	52.76	52.50	-5	2,292	-0.22%
2020/10/12	5	55.20	5	55.20	54.30	0	2,313	0.00%
2020/10/08	1	56.50	0	0.00	56.20	1	2,384	0.04%
2020/10/07	2	56.90	0	0.00	56.50	2	2,443	0.08%
2020/10/06	2	56.60	0	0.00	56.40	2	2,500	0.08%
2020/09/30	0	0.00	13	55.94	56.60	-13	2,783	-0.47%
2020/09/29	1	55.90	0	0.00	55.70	1	2,849	0.04%
2020/09/28	3	55.80	0	0.00	56.20	3	2,958	0.10%
2020/09/24	3	57.30	0	0.00	55.50	3	3,284	0.09%
2020/09/23	1	58.70	0	0.00	58.70	1	3,516	0.03%
2020/09/22	4	59.80	1	59.70	59.30	3	3,738	0.08%
2020/09/17	12	61.50	4	61.88	61.30	8	3,789	0.21%
2020/09/16	0	0.00	4	61.60	61.50	-4	3,810	-0.10%
2020/09/15	1	61.40	16	61.58	60.80	-15	3,816	-0.39%
2020/09/14	9	62.17	1	62.30	63.00	8	3,826	0.21%
2020/09/11	0	0.00	3	60.60	60.40	-3	3,818	-0.08%
2020/09/10	0	0.00	1	62.80	61.70	-1	3,828	-0.03%
2020/09/09	1	61.50	1	62.50	62.70	0	3,867	0.00%
2020/09/08	3	62.40	3	62.70	62.50	0	3,907	0.00%
2020/09/07	4	62.40	0	0.00	61.40	4	3,929	0.10%
2020/09/04	1	62.00	1	62.60	63.80	0	3,970	0.00%
2020/09/03	3	64.07	1	64.60	63.40	2	3,987	0.05%
2020/09/02	1	63.00	1	62.90	63.30	0	4,020	0.00%
2020/09/01	4	62.90	3	62.90	62.90	1	4,040	0.02%
2020/08/31	1	63.80	1	63.50	63.80	0	4,040	0.00%
2020/08/26	6	60.60	1	59.30	60.70	5	4,097	0.12%
2020/08/25	7	59.36	0	0.00	59.00	7	4,114	0.17%
2020/08/24	1	58.30	1	57.80	59.30	0	4,220	0.00%
2020/08/21	1	58.10	0	0.00	58.30	1	4,289	0.02%
2020/08/20	1	57.20	0	0.00	56.00	1	4,368	0.02%
2020/08/19	2	60.95	3	60.20	60.20	-1	4,568	-0.02%
2020/08/18	5	61.72	3	61.13	60.90	2	4,743	0.04%
2020/08/14	3	64.40	0	0.00	63.70	3	4,779	0.06%
2020/08/13	2	63.70	0	0.00	64.00	2	4,789	0.04%
2020/08/12	0	0.00	2	65.15	65.00	-2	4,804	-0.04%
2020/08/11	1	65.90	1	65.90	64.50	0	4,799	0.00%
2020/08/07	0	0.00	1	70.40	71.10	-1	4,874	-0.02%
2020/08/06	1	69.60	1	70.80	69.60	0	4,857	0.00%
2020/08/05	1	70.80	0	0.00	70.20	1	4,886	0.02%
2020/08/03	0	0.00	2	70.20	69.40	-2	4,888	-0.04%
2020/07/31	1	69.10	0	0.00	70.60	1	4,896	0.02%
2020/07/30	3	68.83	0	0.00	69.50	3	4,838	0.06%
2020/07/29	1	66.30	3	67.70	68.20	-2	4,807	-0.04%
2020/07/28	3	68.47	17	67.14	66.30	-14	4,772	-0.29%
2020/07/27	1	68.60	0	0.00	68.60	1	4,642	0.02%
2020/07/24	6	70.02	12	69.89	69.50	-6	4,571	-0.13%
2020/07/23	6	69.47	5	69.00	69.00	1	4,458	0.02%
2020/07/22	7	67.79	8	67.94	68.80	-1	4,409	-0.02%
2020/07/21	13	68.25	12	67.30	67.50	1	4,373	0.02%
2020/07/20	14	66.77	12	67.30	68.40	2	4,286	0.05%
2020/07/17	13	65.83	10	63.20	63.60	3	4,216	0.07%
2020/07/16	13	65.54	13	66.07	66.20	0	4,222	0.00%
2020/07/15	3	67.50	0	0.00	65.50	3	4,200	0.07%
2020/07/14	0	0.00	3	66.20	65.80	-3	4,156	-0.07%
2020/07/13	6	69.07	4	69.80	68.60	2	4,126	0.05%
2020/07/10	11	70.75	0	0.00	68.30	11	4,089	0.27%
2020/07/08	0	0.00	5	68.60	68.70	-5	3,812	-0.13%
2020/07/07	5	67.60	6	69.38	68.00	-1	3,753	-0.03%
2020/07/06	5	67.80	6	68.42	67.50	-1	3,652	-0.03%
2020/07/03	18	67.58	9	66.57	66.90	9	3,583	0.25%
2020/07/02	3	61.87	3	64.43	65.30	0	3,333	0.00%
2020/07/01	1	57.40	10	58.83	59.40	-9	3,093	-0.29%
2020/06/29	3	53.20	0	0.00	53.10	3	2,874	0.10%
2020/06/24	2	54.20	4	54.33	54.00	-2	2,867	-0.07%
2020/06/23	1	52.50	0	0.00	52.70	1	2,852	0.04%
2020/06/22	0	0.00	2	54.30	53.90	-2	2,856	-0.07%
2020/06/18	0	0.00	1	53.80	53.70	-1	2,837	-0.04%
2020/06/17	0	0.00	1	54.00	53.50	-1	2,830	-0.04%
2020/06/16	7	53.13	12	53.50	54.10	-5	2,828	-0.18%
2020/06/15	4	51.35	0	0.00	50.80	4	2,808	0.14%
2020/06/12	4	52.50	5	53.00	53.00	-1	2,774	-0.04%
2020/06/10	0	0.00	8	54.90	54.60	-8	2,716	-0.29%
2020/06/09	8	55.01	7	54.41	55.20	1	2,718	0.04%
2020/06/08	0	0.00	3	56.90	56.50	-3	2,689	-0.11%
2020/06/05	7	56.44	6	56.75	56.90	1	2,702	0.04%
2020/06/03	1	57.20	0	0.00	56.70	1	2,644	0.04%
2020/06/02	3	57.00	3	56.70	56.70	0	2,627	0.00%
2020/06/01	6	56.45	3	56.53	56.10	3	2,592	0.12%
2020/05/29	12	57.63	0	0.00	55.80	12	2,556	0.47%
2020/05/27	9	55.61	2	55.85	55.80	7	2,369	0.30%
2020/05/26	7	55.21	8	57.20	54.10	-1	2,271	-0.04%
2020/05/25	9	54.76	1	54.50	55.00	8	2,007	0.40%
2020/05/22	1	49.25	11	49.20	50.00	-10	1,813	-0.55%
2020/05/21	6	49.11	2	49.58	48.70	4	1,754	0.23%
2020/05/20	2	47.18	2	47.40	48.95	0	1,708	0.00%
2020/05/19	4	46.64	6	47.33	47.30	-2	1,679	-0.12%
2020/05/18	6	45.56	4	46.16	45.85	2	1,647	0.12%
2020/05/15	4	46.14	7	46.51	46.30	-3	1,621	-0.19%
2020/05/14	7	48.94	10	51.86	45.80	-3	1,553	-0.19%
2020/05/13	1	49.30	0	0.00	49.75	1	1,415	0.07%
2020/05/12	7	49.38	1	49.30	49.10	6	1,394	0.43%
2020/05/11	4	48.16	1	48.00	47.65	3	1,327	0.23%
2020/05/08	0	0.00	2	48.50	48.50	-2	1,294	-0.15%
2020/05/07	4	46.38	2	46.60	47.50	2	1,266	0.16%
2020/05/06	0	0.00	2	44.85	45.00	-2	1,224	-0.16%
2020/04/30	0	0.00	6	45.33	45.60	-6	1,194	-0.50%
2020/04/29	2	45.20	7	44.72	44.70	-5	1,185	-0.42%
2020/04/28	8	44.49	4	44.53	44.10	4	1,173	0.34%
2020/04/27	4	44.54	0	0.00	44.50	4	1,186	0.34%
2020/04/24	2	42.10	2	42.63	42.90	0	1,146	0.00%
2020/04/23	0	0.00	15	41.05	41.15	-15	1,104	-1.36%
2020/04/21	7	41.64	5	42.29	40.10	2	1,074	0.19%
2020/04/20	0	0.00	3	39.83	40.30	-3	1,031	-0.29%
2020/04/17	1	39.20	1	41.30	39.35	0	1,027	0.00%
2020/04/16	3	39.43	1	39.30	39.70	2	996	0.20%
2020/04/15	0	0.00	1	38.05	37.65	-1	971	-0.10%
2020/04/13	1	37.10	0	0.00	36.80	1	982	0.10%
2020/04/09	0	36.55	0	0.00	36.65	0	1,030	0.00%
2020/04/08	0	0.00	1	36.60	36.85	-1	1,049	-0.10%
2020/04/01	0	0.00	2	34.53	34.70	-2	1,289	-0.16%
2020/03/31	0	0.00	12	33.30	33.40	-12	1,378	-0.87%
2020/03/30	12	33.40	0	0.00	33.35	12	1,377	0.87%
2020/03/27	2	33.50	0	0.00	32.55	2	1,380	0.14%
2020/03/26	0	0.00	3	33.00	33.40	-3	1,379	-0.22%
2020/03/17	2	31.38	0	0.00	29.95	2	1,388	0.14%
2020/03/16	1	34.60	0	0.00	32.50	1	1,435	0.07%
2020/03/11	0	0.00	3	40.95	39.95	-3	1,584	-0.19%
2020/03/09	0	0.00	1	38.85	38.70	-1	1,610	-0.06%
2020/03/06	1	40.20	0	0.00	39.90	1	1,609	0.06%
2020/03/03	1	39.20	1	39.60	39.35	0	1,657	0.00%
2020/02/13	2	41.05	0	0.00	40.00	2	1,760	0.11%
2020/02/10	1	38.25	1	38.80	40.35	0	1,957	0.00%
2020/02/07	1	38.95	2	39.65	39.05	-1	1,956	-0.05%
2020/02/06	1	39.05	1	39.40	40.45	0	1,979	0.00%
2020/02/05	1	38.55	0	0.00	38.60	1	2,016	0.05%
2020/02/03	2	36.60	2	37.70	38.10	0	2,042	0.00%
2020/01/17	0	0.00	1	45.70	45.60	-1	2,085	-0.05%
2020/01/16	1	45.80	0	0.00	45.70	1	2,119	0.05%
2020/01/09	3	44.80	0	0.00	44.70	3	2,493	0.12%
2020/01/08	0	0.00	7	43.94	43.75	-7	2,536	-0.28%
2020/01/07	7	44.90	0	0.00	44.90	7	2,641	0.27%
2020/01/03	1	46.50	1	48.25	46.50	0	2,716	0.00%
2020/01/02	1	47.65	1	47.80	47.65	0	2,699	0.00%
2019/12/31	2	48.93	1	49.30	48.00	1	2,729	0.04%
2019/12/30	14	47.50	1	46.95	48.00	13	2,613	0.50%
2019/12/27	1	46.80	9	47.00	47.00	-8	2,569	-0.31%
2019/12/26	0	0.00	5	46.08	47.05	-5	2,460	-0.20%
2019/12/20	0	0.00	12	44.81	44.50	-12	2,340	-0.51%
2019/12/19	11	44.68	0	0.00	44.55	11	2,336	0.47%
2019/12/17	3	44.80	0	0.00	44.85	3	2,319	0.13%
2019/12/12	6	44.60	0	0.00	44.25	6	2,281	0.26%
2019/12/11	5	45.35	0	0.00	45.10	5	2,262	0.22%
2019/12/10	0	0.00	11	45.20	44.95	-11	2,200	-0.50%
2019/12/09	6	45.85	3	45.07	45.55	3	2,183	0.14%
2019/12/06	9	44.94	3	45.02	45.30	6	2,102	0.29%
2019/12/05	3	43.38	11	43.70	44.35	-8	2,006	-0.40%
2019/12/04	2	42.10	0	0.00	41.80	2	1,939	0.10%
2019/11/28	1	43.35	1	43.75	43.00	0	1,921	0.00%
2019/11/26	0	0.00	1	41.90	41.65	-1	1,852	-0.05%
2019/11/25	0	0.00	0.4	41.60	41.35	-0.4	1,841	-0.02%
2019/11/19	1	40.75	1	41.50	40.80	0	1,833	0.00%
2019/11/18	1	40.20	0	0.00	40.20	1	1,818	0.05%
2019/11/15	0	0.00	1	40.60	40.65	-1	1,829	-0.05%
2019/11/07	1	44.20	1	44.70	44.05	0	1,739	0.00%
2019/11/05	1	43.80	0	0.00	43.50	1	1,607	0.06%
2019/11/04	0	0.00	1	44.40	44.00	-1	1,591	-0.06%
2019/10/31	0	0.00	1	43.60	43.15	-1	1,555	-0.06%
2019/10/30	3	42.25	1	42.50	42.70	2	1,524	0.13%
2019/10/29	2	42.03	141	42.64	42.35	-139	1,520	-9.14%	大賣/鉅額交易
2019/10/28	11	43.09	1	42.15	42.05	10	1,511	0.66%
2019/10/25	1	43.60	46	43.41	43.40	-45	1,486	-3.03%
2019/10/24	1	44.30	52	44.34	44.05	-51	1,498	-3.40%
2019/10/23	2	44.55	15	44.90	43.95	-13	1,480	-0.88%
2019/10/22	2	43.58	2	44.28	44.75	0	1,473	0.00%
2019/10/21	1	43.90	82	45.36	44.00	-81	1,507	-5.37%
2019/10/18	15	45.33	1	45.55	47.50	14	1,387	1.01%
2019/10/17	1	43.85	0	0.00	44.15	1	1,326	0.08%
2019/10/16	2	44.95	0	0.00	44.95	2	1,309	0.15%
2019/10/15	0	0.00	1	45.15	44.25	-1	1,262	-0.08%
2019/10/14	0	0.00	4	40.64	42.35	-4	1,134	-0.35%
2019/10/09	8	38.74	3	38.73	38.50	5	1,050	0.48%
2019/10/08	2	39.03	0	0.00	39.00	2	1,019	0.20%
2019/10/07	2	39.95	2	40.15	39.70	0	1,006	0.00%
2019/10/04	1	37.55	0	0.00	37.65	1	947	0.11%
2019/10/03	1	38.25	0	0.00	37.80	1	943	0.11%
2019/10/01	1	39.30	0	0.00	38.60	1	931	0.11%
2019/09/20	0.2	40.15	1	40.40	40.25	-0.8	871	-0.09%
2019/09/18	2	38.68	1	39.65	39.60	1	868	0.12%
2019/09/16	0	0.00	0	40.80	40.00	0	856	0.00%
2019/09/11	0	0.00	1	42.95	41.80	-1	838	-0.12%
2019/08/20	1	44.85	1	45.25	45.20	0	732	0.00%
2019/07/26	0	0.00	1	52.80	52.60	-1	585	-0.17%
2019/07/25	1	51.80	0	0.00	51.60	1	543	0.18%
2019/07/24	0	0.00	3	52.10	51.10	-3	521	-0.58%
2019/07/23	4	50.95	1	51.70	50.70	3	493	0.61%
2019/07/22	1	46.80	0	0.00	49.50	1	398	0.25%
2019/07/19	0	0.00	3	45.43	45.00	-3	345	-0.87%
2019/07/18	2	44.08	0	0.00	42.20	2	283	0.71%
2019/07/17	0	0.00	4	42.53	43.20	-4	274	-1.46%
2019/07/16	0	0.00	1	42.40	42.15	-1	277	-0.36%
2019/07/12	2	41.85	0	0.00	41.95	2	278	0.72%
2019/07/11	1	42.00	3	42.15	42.10	-2	285	-0.70%
2019/07/10	3	41.15	0	0.00	41.30	3	277	1.08%
2019/07/08	0	0.00	2	41.08	41.00	-2	278	-0.72%
2019/07/04	1	40.05	0	0.00	40.10	1	284	0.35%
2019/07/02	1	40.25	1	40.00	40.20	0	330	0.00%
2019/06/28	1	38.55	0	0.00	38.80	1	356	0.28%
2019/06/25	2	41.65	1	41.60	40.55	1	358	0.28%
2019/06/24	1	41.00	0	0.00	41.40	1	350	0.28%
2019/04/10	0	0.00	1	43.30	43.00	-1	400	-0.25%
2019/04/09	0	0.00	2	43.15	43.00	-2	412	-0.48%
2019/04/08	4	45.08	0	0.00	44.05	4	417	0.96%
2019/03/15	1	38.65	0	0.00	38.65	1	521	0.19%
2019/02/22	1	42.00	0	0.00	41.75	1	707	0.14%
2019/02/20	0	0.00	1	42.30	42.05	-1	720	-0.14%
2019/02/18	1	42.05	0	0.00	41.40	1	725	0.14%
2018/12/14	0	0.00	2	52.00	50.70	-2	708	-0.28%
2018/12/13	3	53.00	1	55.40	52.00	2	696	0.29%
2018/12/04	0	0.00	5	49.00	50.10	-5	598	-0.84%
2018/11/28	0	0.00	2	41.20	40.45	-2	534	-0.37%
2018/11/26	2	39.50	2	39.50	39.55	0	520	0.00%
2018/11/22	0	0.00	9	40.42	39.45	-9	504	-1.78%
2018/11/21	0	0.00	1	37.40	38.50	-1	451	-0.22%
2018/11/05	0	0.00	2	32.65	32.40	-2	445	-0.45%
2018/10/29	1	32.30	0	0.00	31.50	1	424	0.24%
2018/10/16	5	40.00	0	0.00	39.45	5	423	1.18%
2018/10/15	0	0.00	1	39.80	39.80	-1	426	-0.23%
2018/10/12	5	37.50	2	38.05	39.45	3	427	0.70%
2018/10/05	1	43.35	0	0.00	43.30	1	469	0.21%
2018/10/04	2	45.30	0	0.00	45.25	2	464	0.43%
2018/10/03	1	49.80	0	0.00	47.15	1	448	0.22%
2018/09/14	1	53.70	0	0.00	54.00	1	509	0.20%
2018/09/12	0	0.00	2	51.00	50.90	-2	526	-0.38%
2018/09/11	3	52.00	0	0.00	53.00	3	531	0.56%
2018/09/07	1	57.00	1	57.30	57.00	0	529	0.00%
2018/08/30	0	0.00	1	59.40	59.50	-1	541	-0.18%
2018/08/17	1	60.50	0	0.00	59.00	1	530	0.19%
2018/08/16	1	59.00	0	0.00	60.00	1	525	0.19%
2018/08/15	1	62.70	1	66.00	62.00	0	515	0.00%
2018/08/01	0	0.00	2	70.35	70.70	-2	521	-0.38%
2018/07/31	1	70.00	0	0.00	70.00	1	523	0.19%
2018/07/23	1	69.60	0	0.00	71.20	1	547	0.18%
2018/07/16	1	78.50	3	78.10	77.40	-2	641	-0.31%
2018/07/13	0	0.00	1	76.90	76.90	-1	623	-0.16%
2018/07/12	0	0.00	1	74.20	73.30	-1	597	-0.17%
2018/07/11	0	0.00	1	69.10	68.90	-1	599	-0.17%
2018/06/29	2	75.00	1	74.30	73.80	1	637	0.16%
2018/06/28	0	0.00	1	70.70	72.80	-1	591	-0.17%
2018/06/22	2	68.85	0	0.00	68.80	2	576	0.35%
2018/06/21	1	70.70	0	0.00	70.70	1	568	0.18%
2018/06/19	2	75.20	1	75.70	74.30	1	563	0.18%
2018/06/14	1	77.60	0	0.00	77.30	1	560	0.18%
2018/06/12	0	0.00	1	76.80	76.80	-1	566	-0.18%
2018/06/11	0	0.00	1	77.40	77.10	-1	571	-0.18%
2018/06/06	0	0.00	4	76.90	76.60	-4	623	-0.64%
2018/05/31	1	73.70	0	0.00	73.20	1	638	0.16%
2018/05/30	0	0.00	3	72.50	73.00	-3	641	-0.47%
2018/05/25	1	76.30	0	0.00	76.60	1	637	0.16%
2018/05/24	2	77.00	0	0.00	76.60	2	635	0.31%
2018/05/23	0	0.00	2	77.90	77.50	-2	635	-0.31%
2018/05/11	1	79.80	0	0.00	78.50	1	750	0.13%
2018/05/10	0	0.00	2	78.30	79.10	-2	751	-0.27%
2018/05/07	2	75.50	0	0.00	75.50	2	804	0.25%
2018/05/04	0	0.00	1	74.20	74.90	-1	870	-0.11%
2018/04/27	0	0.00	6	73.02	73.00	-6	902	-0.66%
2018/04/26	1	74.50	0	0.00	71.50	1	911	0.11%
2018/04/23	2	83.40	0	0.00	81.10	2	837	0.24%
2018/04/20	1	89.20	0	0.00	89.60	1	793	0.13%
2018/04/19	8	91.00	0	0.00	90.80	8	797	1.00%
2018/04/12	0	0.00	1	94.70	94.20	-1	854	-0.12%
2018/04/03	1	93.20	0	0.00	92.40	1	932	0.11%
2018/04/02	3	96.77	4	96.45	95.00	-1	929	-0.11%
2018/03/28	1	91.30	0	0.00	90.60	1	948	0.11%
2018/03/27	2	92.60	2	92.95	92.70	0	948	0.00%
2018/03/23	1	90.10	1	90.10	90.30	0	956	0.00%
2018/03/22	1	95.10	2	95.50	93.90	-1	948	-0.11%
2018/03/20	3	94.47	0	0.00	94.20	3	943	0.32%
2018/03/19	3	96.13	0	0.00	95.80	3	942	0.32%
2018/03/16	1	97.10	1	99.30	97.40	0	939	0.00%
2018/03/15	0	0.00	1	98.90	98.70	-1	941	-0.11%
2018/03/14	0	0.00	1	100.00	99.60	-1	950	-0.11%
2018/03/13	0	0.00	4	98.70	98.80	-4	952	-0.42%
2018/03/12	1	98.30	2	98.10	97.80	-1	933	-0.11%
2018/03/07	0	0.00	5	89.48	88.00	-5	911	-0.55%
2018/03/05	1	89.50	0	0.00	88.40	1	919	0.11%
2018/02/08	1	92.80	0	0.00	92.50	1	989	0.10%
2018/02/07	1	93.20	1	93.90	90.70	0	983	0.00%
2018/02/06	2	93.20	0	0.00	91.40	2	964	0.21%
2018/02/02	1	105.00	0	0.00	104.00	1	930	0.11%
2018/02/01	2	104.25	0	0.00	106.00	2	926	0.22%
2018/01/29	1	107.50	0	0.00	104.50	1	887	0.11%
2018/01/23	1	114.50	0	0.00	113.50	1	813	0.12%
2018/01/22	5	114.80	10	114.95	115.00	-5	844	-0.59%
2018/01/18	2	114.25	0	0.00	113.00	2	841	0.24%
2018/01/15	2	114.25	0	0.00	114.00	2	896	0.22%
2018/01/10	1	113.50	0	0.00	112.50	1	940	0.11%
2018/01/09	1	113.50	0	0.00	113.50	1	951	0.11%
2018/01/08	0	0.00	1	118.50	117.00	-1	945	-0.11%
2018/01/05	1	119.50	1	122.00	119.50	0	946	0.00%
2018/01/04	0	0.00	1	120.50	120.50	-1	925	-0.11%