富邦NASDAQ正2 (00670L)-凱基-高雄券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
142.8
漲跌
▼0.5
漲幅
-0.35%
成交量
672張
產業
上市
73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

富邦NASDAQ正2 (00670L)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/12/13	7	142.70	38	142.83	142.75	-31	933	-3.32%
2024/12/10	0	0.00	3	139.43	139.50	-3	946	-0.32%
2024/12/09	0	0.00	0	142.20	141.90	0	951	0.00%
2024/12/06	3	139.65	0	0.00	139.65	3	957	0.31%
2024/12/05	4	140.15	0	0.00	140.10	4	952	0.42%
2024/12/03	0	0.00	0	136.60	136.70	0	979	0.00%
2024/12/02	2	133.35	0	0.00	133.25	2	974	0.21%
2024/11/19	1.1	129.05	0	0.00	129.75	1.1	988	0.11%
2024/11/18	0	129.15	0	0.00	129.30	0	992	0.00%
2024/11/11	0	0.00	1.1	137.31	137.80	-1.1	985	-0.11%
2024/11/07	0	0.00	0.1	132.87	133.20	-0.1	986	-0.01%
2024/11/06	0	0.00	0.5	128.90	128.00	-0.5	996	-0.05%
2024/11/04	0	123.25	0	0.00	124.40	0	1,033	0.00%
2024/11/01	1.5	122.88	0	0.00	123.15	1.5	1,094	0.14%
2024/10/30	10	131.32	2	130.95	130.65	8	1,089	0.73%
2024/10/28	0	0.00	0.1	129.37	129.50	-0.1	1,114	-0.01%
2024/10/21	0	0.00	0.5	127.65	127.30	-0.5	1,184	-0.04%
2024/10/17	0	125.70	0	0.00	125.65	0	1,209	0.00%
2024/10/11	0	0.00	0	127.00	127.15	0	1,227	0.00%
2024/10/01	0	0.00	0.2	125.50	125.05	-0.2	1,218	-0.02%
2024/09/26	0	0.00	0.2	126.40	126.80	-0.2	1,193	-0.02%
2024/09/25	0	0.00	0.2	123.65	123.50	-0.2	1,191	-0.01%
2024/09/23	0.5	123.60	0	0.00	123.65	0.5	1,201	0.04%
2024/09/13	0	0.00	1	118.30	118.50	-1	1,225	-0.08%
2024/09/12	0	0.00	0	116.10	117.00	0	1,232	0.00%
2024/09/09	0	107.50	0	0.00	108.05	0	1,209	0.00%
2024/09/04	0	111.30	0	0.00	111.60	0	1,234	0.00%
2024/09/03	0	0.00	1	120.05	120.15	-1	1,214	-0.08%
2024/09/02	0	0.00	1	120.31	120.35	-1	1,238	-0.08%
2024/08/29	0	116.35	0	0.00	116.80	0	1,233	0.00%
2024/08/20	0	0.00	0	124.00	124.35	0	1,272	0.00%
2024/08/16	0	0.00	2.4	121.26	121.45	-2.4	1,261	-0.19%
2024/08/15	0.2	115.80	0	0.00	116.10	0.2	1,249	0.02%
2024/08/14	0.2	115.15	0	115.20	115.00	0.2	1,238	0.02%
2024/08/09	0	0.00	0	108.40	107.75	0	1,239	0.00%
2024/08/08	0.5	103.10	0	0.00	102.35	0.5	1,214	0.04%
2024/08/07	1	105.90	0	0.00	107.20	1	1,190	0.08%
2024/08/06	0	0.00	0	106.80	106.15	0	1,155	0.00%
2024/08/05	16	103.50	0	0.00	100.15	16	1,127	1.42%
2024/08/02	0.1	113.20	0	0.00	112.05	0.1	1,065	0.01%
2024/08/01	0	0.00	0	122.60	122.70	0	1,040	0.00%
2024/07/31	0	0.00	1	115.90	116.10	-1	1,026	-0.10%
2024/07/26	0	115.60	0	0.00	116.10	0	1,023	0.00%
2024/07/18	1	128.05	0	0.00	128.05	1	976	0.10%
2024/07/15	0	0.00	3	134.82	135.10	-3	1,038	-0.29%
2024/07/12	0	132.95	0	0.00	132.40	0	1,046	0.00%
2024/07/10	0	0.00	3	136.58	136.50	-3	1,064	-0.28%
2024/07/08	10	135.04	1	135.00	135.00	9	1,072	0.84%
2024/07/05	0	0.00	2	132.70	132.95	-2	1,072	-0.19%
2024/07/04	4	132.60	0	0.00	132.65	4	1,073	0.37%
2024/07/03	0	0.00	3	130.45	130.55	-3	1,072	-0.28%
2024/07/01	1	127.30	0	0.00	127.25	1	1,088	0.09%
2024/06/28	1	129.20	0	0.00	128.85	1	1,088	0.09%
2024/06/26	1	127.30	0	0.00	127.35	1	1,080	0.09%
2024/06/25	0	124.10	0	0.00	125.00	0	1,079	0.00%
2024/06/21	27	127.95	0	0.00	128.30	27	1,064	2.54%
2024/06/20	0	0.00	27	131.21	131.45	-27	1,070	-2.52%
2024/06/18	6	129.93	0	129.76	129.85	6	1,092	0.55%
2024/06/17	2	127.25	0	0.00	127.10	2	1,085	0.18%
2024/06/13	0	0.00	0.1	126.11	126.10	-0.1	1,119	-0.01%
2024/06/12	0	0.00	1	121.60	121.55	-1	1,107	-0.09%
2024/06/07	0	0.00	285	119.46	119.60	-285	1,126	-25.30%	大賣/鉅額交易
2024/06/04	0	0.00	9	114.40	114.05	-9	1,162	-0.77%
2024/06/03	2	114.25	0	0.00	114.35	2	1,176	0.17%
2024/05/29	0	0.00	0.1	117.43	117.15	-0.1	1,181	-0.01%
2024/05/22	0	0.00	0	116.28	116.35	0	1,219	0.00%
2024/05/20	0	0.00	7	114.52	114.65	-7	1,229	-0.57%
2024/05/16	1	115.20	1	115.25	115.15	0	1,251	0.00%
2024/05/15	1	111.40	0	111.50	111.45	1	1,240	0.08%
2024/05/10	0	0.00	1	109.25	109.45	-1	1,271	-0.08%
2024/05/09	1	108.55	0	0.00	108.30	1	1,299	0.08%
2024/05/08	0	0.00	6	108.75	108.75	-6	1,311	-0.46%
2024/05/07	2	108.73	0.1	108.61	108.90	1.9	1,330	0.15%
2024/05/03	1	104.25	0	0.00	103.80	1	1,338	0.07%
2024/05/02	286	101.80	0	0.00	101.80	286	1,342	21.30%	大買/鉅額交易
2024/04/29	0	0.00	1	105.80	105.85	-1	1,328	-0.08%
2024/04/26	0	0.00	0	104.20	104.20	0	1,343	0.00%
2024/04/25	0	0.00	1	100.60	100.20	-1	1,349	-0.07%
2024/04/24	1	103.95	0	103.62	103.95	1	1,338	0.07%
2024/04/23	0	99.00	0	0.00	99.30	0	1,336	0.00%
2024/04/22	1	98.30	0	0.00	98.55	1	1,326	0.08%
2024/04/19	1	99.25	0	0.00	99.90	1	1,314	0.08%
2024/04/18	1	103.80	0	0.00	103.80	1	1,263	0.08%
2024/04/16	3.2	105.48	0	0.00	105.40	3.2	1,276	0.25%
2024/04/12	0	0.00	0	113.00	112.90	0	1,253	0.00%
2024/04/11	0	109.20	0	0.00	109.65	0	1,260	0.00%
2024/04/09	1	110.75	0	0.00	111.00	1	1,304	0.08%
2024/04/03	0	110.90	0	0.00	110.75	0	1,306	0.00%
2024/03/29	1	112.75	0	0.00	112.80	1	1,311	0.08%
2024/03/26	0	0.00	9	113.85	113.70	-9	1,337	-0.67%
2024/03/22	1	113.67	0	0.00	114.10	1	1,336	0.08%
2024/03/21	0	0.00	0	113.90	114.55	0	1,327	0.00%
2024/03/19	0	109.70	0	0.00	109.35	0	1,340	0.00%
2024/03/15	0	110.30	0	0.00	109.95	0	1,331	0.00%
2024/03/11	0	110.80	0	0.00	110.15	0	1,296	0.00%
2024/03/08	0	0.00	0.1	113.53	113.80	-0.1	1,279	-0.01%
2024/03/07	0.1	110.13	0	0.00	110.25	0.1	1,241	0.01%
2024/03/06	2.1	110.18	0	0.00	110.35	2.1	1,244	0.16%
2024/03/05	1.1	113.01	21	113.05	112.90	-20	1,222	-1.63%
2024/03/01	0	0.00	0.1	111.79	112.00	-0.1	1,231	-0.01%
2024/02/27	1	109.90	5.3	109.99	109.80	-4.3	1,218	-0.35%
2024/02/26	1	109.95	0.3	109.90	110.10	0.7	1,213	0.06%
2024/02/23	1	111.15	0.3	111.09	111.35	0.7	1,209	0.06%
2024/02/21	1.1	105.45	0	0.00	105.40	1.1	1,208	0.09%
2024/02/20	0.1	107.10	0	0.00	106.95	0.1	1,204	0.01%
2024/02/19	3	108.18	0	0.00	108.15	3	1,216	0.25%
2024/02/16	3	110.00	0.2	109.86	110.10	2.8	1,237	0.23%
2024/02/15	0	0.00	0	109.20	109.50	0	1,232	0.00%
2024/02/02	0	0.00	0.1	106.37	106.10	-0.1	1,232	-0.01%
2024/02/01	2	102.55	0.4	102.94	102.65	1.6	1,228	0.13%
2024/01/31	0.1	104.24	0	0.00	104.20	0.1	1,208	0.01%
2024/01/30	0	107.30	0	0.00	107.40	0	1,215	0.00%
2024/01/29	0	105.20	0	0.00	105.15	0	1,217	0.00%
2024/01/26	0.2	104.98	0	0.00	104.85	0.2	1,234	0.01%
2024/01/25	5.1	106.10	0	0.00	106.15	5.1	1,243	0.41%
2024/01/24	0.1	105.80	0	105.80	106.00	0.1	1,243	0.01%
2024/01/23	0	104.50	0	0.00	104.45	0	1,259	0.00%
2024/01/22	0	0.00	0	105.25	105.40	0	1,265	0.00%
2024/01/19	0	0.00	0	100.60	101.05	0	1,260	0.00%
2024/01/18	0.1	97.40	0	0.00	97.30	0.1	1,303	0.00%
2024/01/17	0	0.00	0.2	97.90	97.95	-0.2	1,313	-0.01%
2024/01/16	0	98.05	0	0.00	97.85	0	1,314	0.00%
2024/01/15	0.1	98.95	0	101.00	99.00	0	1,333	0.00%
2024/01/12	0	98.45	0	0.00	98.60	0	1,351	0.00%
2024/01/11	20	99.19	4.2	99.12	99.25	15.8	1,366	1.15%
2024/01/08	0	0.00	0.2	93.20	93.00	-0.2	1,337	-0.01%
2024/01/04	0.1	94.30	35	94.00	93.95	-34.9	1,331	-2.62%
2024/01/03	0	95.70	0	0.00	95.55	0	1,335	0.00%
2024/01/02	1	99.30	0	0.00	99.35	1	1,323	0.08%
2023/12/28	0	0.00	0.2	100.86	100.75	-0.2	1,348	-0.02%
2023/12/26	1	99.45	0	0.00	99.65	1	1,359	0.07%
2023/12/25	1	98.85	0	98.70	98.75	1	1,367	0.07%
2023/12/22	1.1	98.26	0	0.00	98.15	1.1	1,388	0.08%
2023/12/21	1	97.15	0	0.00	97.45	1	1,390	0.07%
2023/12/20	1.1	99.71	0	0.00	99.80	1.1	1,378	0.08%
2023/12/19	4	98.36	0.1	98.20	98.40	3.9	1,400	0.28%
2023/12/18	2	97.50	1	97.25	97.70	1	1,407	0.07%
2023/12/15	2	96.60	0	0.00	96.65	2	1,413	0.14%
2023/12/14	0	0.00	1.1	97.80	97.90	-1.1	1,403	-0.07%
2023/12/13	0	0.00	6.1	94.82	94.80	-6.1	1,406	-0.43%
2023/12/12	0	0.00	0	93.25	93.45	0	1,404	0.00%
2023/12/08	0.1	90.55	0	0.00	90.65	0.1	1,414	0.01%
2023/12/06	2	90.10	0.2	90.30	90.45	1.9	1,410	0.13%
2023/12/01	0	90.05	0	0.00	90.00	0	1,423	0.00%
2023/11/29	0.1	91.30	0	0.00	91.05	0.1	1,405	0.01%
2023/11/27	0.1	90.18	0	0.00	89.75	0.1	1,396	0.00%
2023/11/23	0	0.00	0.1	90.95	91.05	-0.1	1,421	-0.01%
2023/11/22	0.1	90.08	0	0.00	90.05	0.1	1,423	0.00%
2023/11/21	0	0.00	23.1	91.50	91.75	-23.1	1,440	-1.60%
2023/11/20	2	88.85	44	88.95	88.75	-42	1,449	-2.90%
2023/11/17	8	89.20	0	89.30	89.15	8	1,454	0.55%
2023/11/15	1	89.65	0	0.00	89.75	1	1,469	0.07%
2023/11/14	10	85.93	0	0.00	85.95	10	1,462	0.68%
2023/11/13	0	0.00	0.5	85.50	85.45	-0.5	1,492	-0.04%
2023/11/10	0	82.30	0	0.00	82.30	0	1,493	0.00%
2023/11/08	10	83.60	0	83.50	83.50	10	1,543	0.65%
2023/11/07	0	0.00	0	81.95	81.80	0	1,546	0.00%
2023/11/06	0	0.00	0.1	81.58	81.60	-0.1	1,546	0.00%
2023/11/03	0.3	79.50	0	0.00	79.45	0.3	1,532	0.02%
2023/11/02	0	0.00	0	77.65	78.00	0	1,522	0.00%
2023/10/31	1	73.60	1	73.15	73.10	0	1,556	0.00%
2023/10/26	1.2	73.02	40	73.23	72.90	-38.8	1,570	-2.47%
2023/10/23	0	0.00	3	77.10	77.10	-3	1,565	-0.19%
2023/10/20	0	78.80	0	0.00	78.65	0	1,553	0.00%
2023/10/19	3	80.45	0	0.00	80.30	3	1,549	0.19%
2023/10/17	9.6	83.06	0	0.00	83.05	9.6	1,576	0.61%
2023/10/16	0	82.20	0	0.00	82.00	0	1,586	0.00%
2023/10/13	0.1	83.88	0	0.00	83.80	0.1	1,594	0.00%
2023/10/11	0	0.00	0	83.45	83.50	0	1,602	0.00%
2023/10/04	1	77.15	0	0.00	77.00	1	1,607	0.06%
2023/10/02	15.1	80.45	0	0.00	80.25	15.1	1,587	0.95%
2023/09/27	0	0.00	35	77.85	77.95	-35	1,572	-2.23%
2023/09/26	0	79.40	0	0.00	79.25	0	1,550	0.00%
2023/09/25	0	0.00	6	79.85	79.95	-6	1,560	-0.38%
2023/09/22	16	79.55	9	79.37	79.70	7	1,552	0.45%
2023/09/21	0.1	81.97	0	0.00	81.65	0.1	1,526	0.01%
2023/09/19	5.1	85.30	2	85.10	85.00	3.1	1,526	0.20%
2023/09/18	0	85.30	0	0.00	85.30	0	1,535	0.00%
2023/09/14	0.2	87.65	0	0.00	87.60	0.2	1,514	0.01%
2023/09/13	0.2	86.15	0	0.00	86.30	0.2	1,505	0.01%
2023/09/12	0	0.00	0	87.90	88.05	0	1,518	0.00%
2023/09/07	0	87.10	0	0.00	86.70	0	1,553	0.00%
2023/09/05	0	88.60	0	0.00	88.55	0	1,567	0.00%
2023/09/01	1.1	88.96	0	0.00	88.90	1.1	1,619	0.07%
2023/08/31	0	0.00	1	88.65	88.40	-1	1,629	-0.06%
2023/08/30	0	0.00	0	87.90	87.85	0	1,636	0.00%
2023/08/25	3.2	81.59	5	81.48	81.35	-1.8	1,668	-0.11%
2023/08/24	7	86.94	0	87.15	87.45	7	1,663	0.42%
2023/08/23	7	83.10	11	83.09	83.40	-4	1,662	-0.24%
2023/08/22	6	82.75	5	82.60	82.80	1	1,669	0.06%
2023/08/21	5	80.45	0	0.00	80.35	5	1,669	0.30%
2023/08/18	0	0.00	0.2	80.90	80.45	-0.2	1,671	-0.01%
2023/08/17	1	82.45	0	0.00	82.45	1	1,649	0.06%
2023/08/16	1	84.35	0	0.00	84.35	1	1,620	0.06%
2023/08/15	3	86.40	3	86.65	86.80	0	1,641	0.00%
2023/08/14	0	84.00	0	0.00	83.95	0	1,639	0.00%
2023/08/09	4	87.53	0	0.00	87.60	4	1,591	0.25%
2023/08/07	3.2	88.25	0	0.00	88.30	3.2	1,600	0.20%
2023/08/04	9	89.32	0	0.00	89.35	9	1,575	0.57%
2023/08/02	2	92.00	0	0.00	91.25	2	1,537	0.13%
2023/08/01	0	0.00	0	93.35	93.15	0	1,523	0.00%
2023/07/31	0	0.00	0.5	92.46	92.55	-0.5	1,532	-0.03%
2023/07/28	8.1	90.13	0	0.00	90.60	8.1	1,515	0.54%
2023/07/26	0	0.00	0.3	90.55	90.60	-0.3	1,474	-0.02%
2023/07/25	1	89.65	0	0.00	89.70	1	1,485	0.07%
2023/07/24	1.1	89.50	0	0.00	89.50	1.1	1,476	0.07%
2023/07/21	5	89.92	0	0.00	90.10	5	1,484	0.34%
2023/07/20	0.5	93.37	0	0.00	93.40	0.5	1,485	0.03%
2023/07/19	0.2	94.40	0	94.38	94.30	0.2	1,496	0.01%
2023/07/18	0	0.00	1	92.40	92.70	-1	1,495	-0.07%
2023/07/14	0	0.00	2	91.35	91.40	-2	1,495	-0.13%
2023/07/13	0	0.00	0	89.08	89.05	0	1,485	0.00%
2023/07/12	1	86.25	0	0.00	86.60	1	1,450	0.07%
2023/07/11	1	85.60	0	0.00	85.60	1	1,465	0.07%
2023/07/10	0.2	85.30	0	0.00	84.90	0.2	1,476	0.01%
2023/07/07	10	86.05	0	0.00	85.95	10	1,477	0.68%
2023/07/06	10	86.60	0	0.00	86.65	10	1,486	0.67%
2023/07/04	0	87.45	0	0.00	87.40	0	1,484	0.00%
2023/07/03	0	0.00	0	87.30	87.50	0	1,519	0.00%
2023/06/30	0.1	85.05	0	0.00	85.10	0.1	1,537	0.01%
2023/06/27	0.1	82.17	0	0.00	82.20	0.1	1,571	0.00%
2023/06/26	0.1	84.70	0	0.00	84.35	0.1	1,565	0.00%
2023/06/21	0	0.00	2	86.25	86.40	-2	1,581	-0.13%
2023/06/20	0	0.00	3	86.30	85.90	-3	1,621	-0.19%
2023/06/16	2.1	87.15	2	87.25	87.25	0	1,640	0.00%
2023/06/15	1.1	85.47	0	85.80	85.85	1.1	1,645	0.07%
2023/06/14	2	84.65	0	84.85	84.60	2	1,700	0.12%
2023/06/13	0.1	83.90	3	83.65	84.15	-2.9	1,732	-0.17%
2023/06/12	0	0.00	2	81.20	81.20	-2	1,757	-0.12%
2023/06/08	0	78.00	0	0.00	77.65	0	1,828	0.00%
2023/06/06	0	0.00	0	80.95	81.10	0	1,862	0.00%
2023/06/05	0	0.00	0	80.45	80.35	0	1,893	0.00%
2023/06/02	0	0.00	1	80.14	80.20	-1	1,905	-0.05%
2023/05/31	200.2	78.80	0	79.10	78.55	200.2	1,967	10.17%	大買/鉅額交易
2023/05/30	2	78.80	0	0.00	78.85	2	2,034	0.10%
2023/05/29	0	0.00	0	79.03	78.90	0	2,051	0.00%
2023/05/23	2	74.30	0	74.50	74.15	2	2,115	0.09%
2023/05/22	0	0.00	0	73.70	73.55	0	2,132	0.00%
2023/05/19	2	74.10	0	73.95	74.05	2	2,195	0.09%
2023/05/17	0	0.00	0	69.90	69.75	0	2,270	0.00%
2023/05/12	0	0.00	0	69.60	69.45	0	2,401	0.00%
2023/05/11	0	0.00	0	68.90	68.85	0	2,424	0.00%
2023/05/09	0	0.00	0	67.95	67.95	0	2,459	0.00%
2023/05/08	0	0.00	0	67.80	67.70	0	2,517	0.00%
2023/05/02	0	0.00	0	67.65	67.75	0	2,789	0.00%
2023/04/26	0	0.00	1	64.50	64.45	-1	3,022	-0.03%
2023/04/17	0	0.00	0	66.80	66.55	0	3,397	0.00%
2023/04/14	0	0.00	0.2	66.62	66.60	-0.2	3,426	-0.01%
2023/04/12	3	65.50	0	0.00	65.55	3	3,479	0.09%
2023/04/06	5	65.00	0	0.00	64.95	5	3,604	0.14%
2023/03/31	0	0.00	0	66.10	65.90	0	3,656	0.00%
2023/03/30	0	0.00	1	64.15	64.35	-1	3,668	-0.03%
2023/03/27	0	0.00	0	64.15	64.20	0	3,844	0.00%
2023/03/24	1	63.30	16	63.25	63.50	-15	3,936	-0.38%
2023/03/23	16	62.15	0	0.00	62.55	16	3,946	0.41%
2023/03/22	5	63.55	0	63.50	63.50	5	3,971	0.13%
2023/03/17	0	0.00	0	61.95	62.20	0	4,004	0.00%
2023/03/08	0.2	58.55	0	0.00	58.30	0.2	4,041	0.00%
2023/03/07	5	60.00	0	0.00	60.20	5	4,032	0.12%
2023/03/06	0	0.00	0	59.48	59.90	0	4,069	0.00%
2023/03/03	0	0.00	5	57.10	57.15	-5	4,001	-0.13%
2023/03/02	5	55.70	0	0.00	55.70	5	4,015	0.13%
2023/03/01	0	0.00	1	56.65	57.55	-1	3,964	-0.03%
2023/02/24	0	0.00	50	58.60	58.45	-50	3,957	-1.26%
2023/02/23	1	58.70	151	58.65	58.70	-150	3,965	-3.78%	大賣/鉅額交易
2023/02/22	0	58.10	0	0.00	57.90	0	3,961	0.00%
2023/02/17	1	60.99	0	0.00	60.60	1	4,110	0.03%
2023/02/16	1	64.25	0	64.23	64.40	1	4,154	0.02%
2023/02/15	0	0.00	2	62.08	62.00	-2	4,286	-0.05%
2023/02/14	0	0.00	10	61.80	61.75	-10	4,351	-0.23%
2023/02/13	1	59.60	635	59.62	59.60	-634	4,396	-14.42%	大賣/鉅額交易
2023/02/10	1	60.86	1	60.50	60.50	0	4,409	0.00%
2023/02/09	2	62.43	2	62.45	62.60	0	4,437	0.00%
2023/02/08	0	0.00	1	64.16	64.45	-1	4,560	-0.02%
2023/02/06	0	0.00	0	62.80	62.10	0	4,651	0.00%
2023/02/03	0	0.00	11	63.10	63.20	-11	4,613	-0.24%
2023/02/02	3	61.87	1	61.70	61.95	2	4,570	0.04%
2023/01/30	0	0.00	5	58.91	58.55	-5	4,556	-0.11%
2023/01/17	200	53.25	0	53.50	53.00	200	4,465	4.48%	大買/鉅額交易
2023/01/16	0	0.00	200	53.70	53.70	-200	4,512	-4.43%	大賣/鉅額交易
2023/01/13	0	0.00	2	52.43	52.45	-2	4,477	-0.04%
2023/01/12	0	0.00	1	52.30	52.50	-1	4,497	-0.02%
2023/01/11	0	0.00	2	50.70	50.65	-2	4,454	-0.05%
2023/01/10	0	0.00	0	49.70	49.66	0	4,516	0.00%
2023/01/09	24	49.81	0	49.50	49.81	24	4,551	0.53%
2023/01/05	1	48.29	0	0.00	48.18	1	4,525	0.02%
2023/01/03	1	48.66	0	0.00	48.68	1	4,628	0.02%
2022/12/28	0	47.79	0	0.00	47.77	0	4,639	0.00%
2022/12/22	10	51.70	1.1	51.66	51.65	8.9	4,798	0.19%
2022/12/21	2	50.70	0	0.00	50.55	2	4,825	0.04%
2022/12/20	0	50.00	63.5	49.12	49.05	-63.5	4,845	-1.31%
2022/12/19	3	51.88	0	0.00	51.75	3	4,784	0.06%
2022/12/16	4	52.65	0	0.00	52.55	4	4,818	0.08%
2022/12/14	1	57.60	3	57.48	57.70	-2	4,782	-0.04%
2022/12/13	1	55.90	1	56.05	55.95	0	4,772	0.00%
2022/12/12	1	54.70	0	0.00	54.65	1	4,764	0.02%
2022/12/09	0.2	55.30	2.1	55.85	55.90	-1.8	4,805	-0.04%
2022/12/08	2	53.95	3	53.75	54.05	-1	4,804	-0.02%
2022/12/07	2	55.05	2	55.00	55.10	0	4,868	0.00%
2022/12/06	5	57.20	0	0.00	57.10	5	4,846	0.10%
2022/12/05	0.1	59.00	0	0.00	58.95	0.1	4,865	0.00%
2022/12/02	0	0.00	0	59.35	59.25	0	4,884	0.00%
2022/12/01	20	59.60	0	59.40	59.75	20	4,892	0.41%
2022/11/30	38.1	54.89	0	0.00	54.90	38.1	4,813	0.79%
2022/11/29	0	55.95	1	55.50	56.10	-1	4,807	-0.02%
2022/11/25	0	58.40	0	59.20	58.25	0	4,842	0.00%
2022/11/24	0	58.13	0	0.00	58.15	0	4,930	0.00%
2022/11/23	0	56.45	3	56.65	56.65	-3	4,941	-0.06%
2022/11/22	6	55.43	3	55.35	55.35	3	5,004	0.06%
2022/11/21	2	56.05	2	56.05	56.00	0	4,988	0.00%
2022/11/18	0	56.65	0	0.00	56.45	0	4,989	0.00%
2022/11/16	0	0.00	1	57.76	58.40	-1	4,945	-0.02%
2022/11/14	0	0.00	1	57.30	57.00	-1	4,780	-0.02%
2022/11/11	0	0.00	0	55.79	56.05	0	4,698	0.00%
2022/11/09	4	51.35	3	51.45	51.40	1	4,401	0.02%
2022/11/08	0	0.00	1	50.65	50.25	-1	4,350	-0.02%
2022/11/03	2	50.18	0	0.00	50.35	2	4,115	0.05%
2022/10/31	0	0.00	0	55.45	55.55	0	4,014	0.00%
2022/10/28	7	51.69	6	51.98	51.55	1	3,958	0.03%
2022/10/24	0	0.00	2	54.45	54.00	-2	3,869	-0.05%
2022/10/21	2	50.75	0	0.00	50.60	2	3,846	0.05%
2022/10/20	3	50.87	3	51.35	51.70	0	3,844	0.00%
2022/10/19	10	53.59	2	53.78	53.20	8	3,773	0.21%
2022/10/18	0	0.00	8	53.66	53.50	-8	3,752	-0.21%
2022/10/14	86	51.21	16	51.25	52.00	70	3,637	1.92%
2022/10/13	15	49.19	85	49.22	49.11	-70	3,616	-1.94%
2022/10/12	3	49.47	11	49.43	49.78	-8	3,619	-0.22%
2022/10/11	12	50.42	2	50.03	49.96	10	3,596	0.28%
2022/10/06	1	57.30	0	57.35	57.50	1	3,506	0.03%
2022/10/05	0	0.00	0	56.20	56.30	0	3,495	0.00%
2022/10/04	0	0.00	2.1	54.67	54.85	-2.1	3,432	-0.06%
2022/10/03	1	50.74	0	0.00	50.75	1	3,374	0.03%
2022/09/30	2	53.05	0	0.00	53.40	2	3,338	0.06%
2022/09/29	0	0.00	7	56.11	56.10	-7	3,273	-0.21%
2022/09/28	21	54.18	0	0.00	53.10	21	3,263	0.64%
2022/09/27	83	54.95	0	0.00	54.95	83	3,226	2.57%
2022/09/26	1	54.35	0	0.00	53.65	1	3,186	0.03%
2022/09/23	531	56.35	0	0.00	56.30	531	3,171	16.75%	大買/鉅額交易
2022/09/20	1	61.45	1	61.50	61.60	0	3,167	0.00%
2022/09/16	2	60.06	0	0.00	60.10	2	3,225	0.06%
2022/09/15	1	63.30	0	0.00	63.25	1	3,223	0.03%
2022/09/14	0	62.35	0	0.00	62.50	0	3,278	0.00%
2022/09/13	0	0.00	0	69.80	69.75	0	3,255	0.00%
2022/09/12	2	68.30	2	68.30	68.20	0	3,281	0.00%
2022/09/08	0	0.00	0	65.05	65.10	0	3,320	0.00%
2022/09/07	0	61.80	0	0.00	62.10	0	3,424	0.00%
2022/09/02	0	0.00	1	65.12	65.20	-1	3,641	-0.03%
2022/09/01	1	63.80	0	0.00	63.80	1	3,649	0.03%
2022/08/31	1	66.90	0	0.00	67.20	1	3,560	0.03%
2022/08/29	0	66.80	1	67.25	67.20	-1	3,458	-0.03%
2022/08/25	0	0.00	1	72.90	73.05	-1	3,412	-0.03%
2022/08/22	1	75.35	0	0.00	75.35	1	3,487	0.03%
2022/08/19	0	0.00	1	79.20	78.85	-1	3,517	-0.03%
2022/08/18	1	78.65	0	0.00	78.80	1	3,533	0.03%
2022/08/16	0	0.00	3	80.99	80.90	-3	3,575	-0.08%
2022/08/15	3	79.60	3	79.65	79.50	0	3,603	0.00%
2022/08/11	0	0.00	7	78.45	78.45	-7	3,704	-0.19%
2022/08/08	0	0.00	4	75.69	76.15	-4	3,760	-0.11%
2022/08/05	0	0.00	0	77.45	77.55	0	3,775	0.00%
2022/08/04	0	0.00	0	76.38	76.25	0	3,852	0.00%
2022/08/03	0	0.00	1	72.75	72.75	-1	3,844	-0.03%
2022/08/02	0	0.00	7	72.33	72.20	-7	3,919	-0.18%
2022/07/29	0	0.00	2	72.20	72.35	-2	3,942	-0.05%
2022/07/28	0	0.00	1	68.60	68.55	-1	3,904	-0.03%
2022/07/27	3	65.88	0	0.00	65.95	3	3,850	0.08%
2022/07/22	0	0.00	0	68.80	68.45	0	3,832	0.00%
2022/07/21	0	0.00	1	67.35	67.60	-1	3,864	-0.03%
2022/07/20	0	0.00	14	66.40	66.15	-14	3,827	-0.37%
2022/07/19	10	62.13	0	0.00	62.15	10	3,790	0.26%
2022/07/18	0	0.00	0	63.60	64.05	0	3,772	0.00%
2022/07/15	0	0.00	1	61.35	61.20	-1	3,733	-0.03%
2022/07/08	1	63.80	0	64.00	63.80	1	3,623	0.03%
2022/07/07	1	61.85	0	0.00	62.35	1	3,612	0.03%
2022/07/06	0	0.00	0	60.90	60.70	0	3,594	0.00%
2022/07/05	0	0.00	0	59.90	59.70	0	3,550	0.00%
2022/07/04	0	0.00	22	58.25	58.10	-22	3,517	-0.63%
2022/07/01	22	58.02	0	0.00	56.90	22	3,524	0.63%
2022/06/29	0	59.90	0	0.00	60.05	0	3,450	0.00%
2022/06/27	0	0.00	0	64.57	64.80	0	3,377	0.00%
2022/06/24	0	0.00	0	61.07	61.65	0	3,307	0.00%
2022/06/23	0	59.00	0	59.00	58.75	0	3,259	0.00%
2022/06/22	0	0.00	31	58.38	57.75	-31	3,206	-0.97%
2022/06/21	0	0.00	50	58.24	58.25	-50	3,122	-1.60%
2022/06/17	6	55.28	0	0.00	56.25	6	2,998	0.20%
2022/06/15	15	57.57	0	0.00	57.20	15	2,783	0.54%
2022/06/14	1	58.30	0	0.00	58.20	1	2,754	0.04%
2022/06/13	0	60.10	17	59.90	60.00	-17	2,655	-0.64%
2022/06/10	11	67.40	0	0.00	67.60	11	2,558	0.43%
2022/06/08	66	71.99	0	0.00	71.35	66	2,539	2.60%
2022/06/07	0	70.00	0	0.00	69.55	0	2,538	0.00%
2022/06/06	0	0.00	400	71.20	71.25	-400	2,528	-15.82%	大賣/鉅額交易
2022/05/30	0	0.00	0.1	72.69	73.55	-0.1	2,481	0.00%
2022/05/27	0	0.00	15	67.20	67.60	-15	2,408	-0.62%
2022/05/25	0	0.00	15	63.47	63.45	-15	2,420	-0.62%
2022/05/24	5	63.00	2	63.05	62.75	3	2,479	0.12%
2022/05/20	25	64.46	0	0.00	64.90	25	2,428	1.03%
2022/05/19	2	63.60	0	0.00	64.00	2	2,397	0.08%
2022/05/18	1	70.75	0	70.50	70.35	1	2,326	0.04%
2022/05/16	0	0.00	0	70.00	68.45	0	2,274	0.00%
2022/05/13	0	0.00	1	66.45	66.45	-1	2,223	-0.04%
2022/05/12	1	65.57	0	0.00	64.20	1	2,199	0.05%
2022/05/11	1	70.10	1	69.20	70.25	0	2,107	0.00%
2022/05/10	403	68.90	0	0.00	69.95	403	2,088	19.29%	大買/鉅額交易
2022/05/09	0	71.60	0	0.00	71.60	0	2,003	0.00%
2022/05/06	0.1	75.00	7	74.70	74.90	-6.9	1,967	-0.35%
2022/05/05	4	83.26	0	83.25	83.50	4	1,933	0.21%
2022/05/03	8	78.30	0	0.00	78.80	8	1,964	0.41%
2022/04/29	0	0.00	0	81.60	81.50	0	1,971	0.00%
2022/04/27	1	77.95	0	0.00	78.00	1	1,969	0.05%
2022/04/26	0	0.00	0	84.00	84.05	0	1,929	0.00%
2022/04/25	0	81.15	0	0.00	81.10	0	1,916	0.00%
2022/04/20	1	90.65	0	91.24	91.00	1	1,865	0.05%
2022/04/19	0	0.00	0	90.30	89.70	0	1,861	0.00%
2022/04/15	1	88.86	0	0.00	88.75	1	1,861	0.06%
2022/04/14	0	0.00	0.1	93.40	93.60	-0.1	1,858	0.00%
2022/04/13	2	90.23	0	97.00	90.70	2	1,868	0.11%
2022/04/12	1	89.30	0	0.00	89.30	1	1,845	0.05%
2022/04/11	2.2	93.11	0	0.00	92.70	2.2	1,817	0.12%
2022/03/30	0	0.00	270	106.47	106.25	-270	1,703	-15.85%	大賣/鉅額交易
2022/03/25	0	0.00	0.1	100.31	100.60	-0.1	1,666	0.00%
2022/03/23	0	0.00	0.1	98.86	99.00	-0.1	1,671	0.00%
2022/03/21	0	0.00	0	94.93	94.55	0	1,646	0.00%
2022/03/18	0	0.00	2	89.90	90.05	-2	1,620	-0.12%
2022/03/17	0	0.00	0	89.73	89.90	0	1,592	0.00%
2022/03/16	0	0.00	1	83.35	84.20	-1	1,540	-0.06%
2022/03/15	2	79.40	0	0.00	79.60	2	1,511	0.13%
2022/03/14	0.1	82.49	0	84.00	82.85	0.1	1,486	0.01%
2022/03/10	0	0.00	0	87.73	86.65	0	1,450	0.00%
2022/03/08	1	82.67	7	82.69	81.45	-6	1,409	-0.42%
2022/03/07	2	86.07	14	85.75	86.30	-12	1,361	-0.88%
2022/03/04	3	89.28	0	0.00	90.20	3	1,332	0.23%
2022/03/03	0	0.00	2.1	93.56	94.10	-2.1	1,314	-0.16%
2022/03/02	2	91.75	15	91.81	92.50	-13	1,299	-1.00%
2022/03/01	2	93.78	1.1	93.78	93.80	0.9	1,282	0.07%
2022/02/25	0	0.00	1.2	89.50	89.25	-1.2	1,238	-0.09%
2022/02/24	4.3	83.34	21	81.64	81.35	-16.7	1,196	-1.40%
2022/02/23	0	0.00	0	91.24	91.20	0	1,094	0.00%
2022/02/22	0	87.80	0	0.00	87.80	0	1,089	0.00%
2022/02/17	0.1	98.38	0	0.00	98.65	0.1	987	0.01%
2022/02/16	0	98.80	0	0.00	99.40	0	976	0.00%
2022/02/14	0.1	95.15	0	0.00	95.55	0.1	962	0.01%
2022/02/11	0.1	100.14	0	0.00	99.50	0.1	937	0.01%
2022/02/10	0	0.00	0.1	105.46	105.40	-0.1	911	-0.01%
2022/02/09	0	0.00	0.1	102.49	102.95	-0.1	900	-0.01%
2022/02/08	0	100.00	0	0.00	99.55	0	885	0.01%
2022/02/07	0	0.00	0.2	100.76	101.25	-0.2	878	-0.02%
2022/01/26	1.1	95.00	5	94.50	95.25	-3.9	844	-0.46%
2022/01/25	6	95.37	0.1	105.00	95.95	6	803	0.74%
2022/01/24	291	99.62	5	99.61	99.90	286	769	37.19%	大買/鉅額交易
2022/01/21	5.2	101.41	0	0.00	101.40	5.2	728	0.72%
2022/01/20	0	106.80	5	107.15	107.55	-5	697	-0.71%
2022/01/19	7.5	106.81	0.6	108.86	106.65	6.9	688	1.00%
2022/01/18	1.3	112.96	0	0.00	112.70	1.3	647	0.20%
2022/01/17	0	114.00	0	0.00	113.95	0	643	0.00%
2022/01/14	0.1	113.61	0	0.00	113.45	0.1	648	0.02%
2022/01/13	4	118.56	0	0.00	118.40	4	624	0.64%
2022/01/12	1.1	118.20	0	0.00	118.50	1.1	623	0.17%
2022/01/11	0.1	115.17	0	0.00	114.90	0.1	612	0.02%
2022/01/10	3.2	114.66	0	0.00	115.45	3.2	598	0.53%
2022/01/07	0	117.70	0	0.00	117.40	0	585	0.01%
2022/01/06	5.1	116.63	0	0.00	116.00	5.1	571	0.89%
2022/01/05	0.3	124.69	0	0.00	123.60	0.3	534	0.05%
2022/01/04	0	0.00	0	128.48	129.15	0	527	-0.01%
2021/12/28	0	0.00	0	128.95	129.20	0	549	-0.01%
2021/12/27	0	0.00	0	126.00	126.05	0	546	0.00%
2021/12/24	0	0.00	0	125.13	125.40	0	556	-0.01%
2021/12/22	1	120.00	0	0.00	120.00	1	553	0.18%
2021/12/21	1	116.65	0	0.00	118.10	1	520	0.19%
2021/12/20	6.2	116.33	0	0.00	115.75	6.2	509	1.22%
2021/12/17	10.2	119.37	0	0.00	118.90	10.2	491	2.07%
2021/12/16	0	0.00	0	126.10	126.30	0	473	-0.01%
2021/12/15	5	120.70	0	0.00	120.75	5	476	1.06%
2021/12/14	0.1	123.58	0	0.00	123.20	0.1	457	0.01%
2021/12/13	0	0.00	1	127.48	127.40	-1	458	-0.23%
2021/12/10	1	123.95	0	0.00	124.00	1	456	0.22%
2021/12/08	0	0.00	0	127.57	127.80	0	449	-0.01%
2021/12/07	0	0.00	2	119.80	120.50	-2	442	-0.45%
2021/12/06	0.1	118.13	0	0.00	117.90	0.1	443	0.01%
2021/12/03	0	120.90	9	120.85	121.65	-9	429	-2.09%
2021/12/02	2	121.06	5.1	121.02	121.20	-3.1	425	-0.72%
2021/12/01	14	124.70	0	0.00	127.45	14	406	3.45%
2021/11/29	0	124.80	0	0.00	125.05	0	411	0.00%
2021/11/23	0.2	127.47	0	0.00	127.00	0.2	410	0.04%
2021/11/22	0	0.00	0.1	131.70	131.40	-0.1	396	-0.02%
2021/11/19	0	0.00	28.2	129.55	130.70	-28.2	398	-7.06%
2021/11/18	0	0.00	0.1	128.00	127.40	-0.1	394	-0.02%
2021/11/17	0	0.00	0	126.65	126.50	0	400	-0.01%
2021/11/15	0	0.00	0	125.30	125.70	0	407	-0.01%
2021/11/12	0	0.00	0	123.15	123.00	0	404	-0.01%
2021/11/11	23	122.13	0	0.00	121.95	23	402	5.71%
2021/11/10	1	123.90	0.1	124.50	124.15	0.9	396	0.24%
2021/11/09	0	0.00	0	126.40	126.60	0	395	-0.01%
2021/11/08	1	126.10	17.1	126.25	126.05	-16.1	397	-4.05%
2021/11/05	0	0.00	2.1	126.62	127.10	-2.1	394	-0.54%
2021/11/04	1	124.20	2.1	124.30	124.25	-1.1	393	-0.27%
2021/11/03	0	0.00	0.1	121.40	121.10	-0.1	391	-0.02%
2021/11/02	2	119.85	0	119.70	119.85	2	393	0.50%
2021/11/01	0	0.00	3.1	119.99	120.05	-3.1	394	-0.79%
2021/10/29	0	0.00	1.1	116.59	116.25	-1.1	393	-0.27%
2021/10/28	0	0.00	0	115.85	116.10	0	395	-0.01%
2021/10/27	1	114.95	0	0.00	115.15	1	396	0.25%
2021/10/26	0	0.00	0.1	115.43	115.75	-0.1	398	-0.02%
2021/10/25	0	0.00	1	112.10	112.50	-1	398	-0.25%
2021/10/22	0	0.00	0	113.30	112.95	0	401	0.00%
2021/10/21	1	112.50	0	0.00	111.95	1	394	0.25%
2021/10/19	0	0.00	0	111.50	111.40	0	399	0.00%
2021/10/18	2	108.90	0	0.00	108.85	2	400	0.50%
2021/10/15	5	108.60	0	0.00	108.90	5	401	1.25%
2021/10/12	0	100.00	0	0.00	102.80	0	399	0.01%
2021/10/08	8	106.43	0	0.00	105.60	8	402	1.99%
2021/10/06	2	102.20	0	0.00	102.00	2	401	0.50%
2021/10/05	6	99.91	0.1	104.20	102.65	6	397	1.50%
2021/10/04	0	103.30	0	0.00	104.20	0	387	0.01%
2021/09/28	1.2	110.00	0	0.00	110.35	1.2	369	0.32%
2021/09/27	0	0.00	0	113.40	113.15	0	373	-0.01%
2021/09/23	0	0.00	0.2	112.80	110.65	-0.2	373	-0.05%
2021/09/22	1.2	108.43	0	0.00	108.80	1.2	370	0.32%
2021/09/09	0	115.88	0	0.00	115.90	0	376	0.01%
2021/08/31	0	0.00	0	117.00	117.55	0	380	-0.01%
2021/08/27	0.1	112.50	0	0.00	112.65	0.1	383	0.01%
2021/08/20	0	0.00	7	107.10	106.50	-7	380	-1.84%
2021/08/10	0	0.00	0.1	110.20	109.60	-0.1	405	-0.03%
2021/08/06	0	0.00	2.1	110.34	110.30	-2.1	416	-0.50%
2021/08/05	0	0.00	0	109.65	109.30	0	424	0.00%
2021/08/04	0	0.00	0	109.80	108.80	0	438	0.00%
2021/08/02	0	0.00	0.4	108.80	108.65	-0.4	463	-0.08%
2021/07/30	4	105.88	0	0.00	105.45	4	466	0.86%
2021/07/29	2	107.68	0	0.00	108.10	2	469	0.43%
2021/07/28	2	106.90	0	0.00	106.65	2	479	0.42%
2021/07/26	0	0.00	1	109.45	109.20	-1	485	-0.21%
2021/07/23	0	0.00	0	108.18	107.65	0	485	0.00%
2021/07/19	0.2	102.99	0	0.00	103.30	0.2	494	0.04%
2021/07/14	1	106.40	0	0.00	106.35	1	493	0.20%
2021/07/07	0	0.00	1	105.20	105.10	-1	521	-0.19%
2021/07/06	0	0.00	0.4	104.35	103.85	-0.4	530	-0.08%
2021/07/01	0	102.25	0	0.00	101.95	0	552	0.00%
2021/06/30	0	0.00	0	103.20	102.35	0	585	0.00%
2021/06/24	0	97.05	1	98.50	98.50	-1	616	-0.16%
2021/06/23	0	0.00	0.1	98.30	98.50	-0.1	627	-0.02%
2021/06/22	0	0.00	1	96.35	96.25	-1	642	-0.16%
2021/06/21	0	0.00	1	94.45	94.40	-1	647	-0.15%
2021/06/18	0	0.00	0	97.65	96.95	0	653	-0.01%
2021/06/16	1	94.80	0	0.00	94.80	1	666	0.15%
2021/06/09	0	0.00	2	91.90	91.90	-2	692	-0.29%
2021/06/08	0	0.00	1	92.40	91.95	-1	709	-0.14%
2021/06/07	0	0.00	0.2	90.40	90.90	-0.2	724	-0.02%
2021/06/01	0.2	90.00	0	0.00	90.25	0.2	822	0.02%
2021/05/25	0	0.00	0.2	90.60	90.10	-0.2	958	-0.02%
2021/05/19	1	83.55	0	0.00	83.35	1	1,006	0.10%
2021/05/17	0	0.00	3	86.07	86.50	-3	1,011	-0.30%
2021/05/13	0.1	82.20	0	0.00	82.10	0.1	1,019	0.01%
2021/05/11	2.4	84.52	0	0.00	84.85	2.4	1,022	0.24%
2021/05/05	1.4	88.93	0	0.00	88.65	1.4	1,019	0.13%
2021/05/03	0.2	93.00	0	0.00	92.95	0.2	1,033	0.02%
2021/04/20	1	93.70	0	0.00	93.80	1	1,049	0.10%
2021/04/14	0	0.00	7	94.65	94.75	-7	1,061	-0.66%
2021/04/06	0	0.00	1	89.85	89.45	-1	1,019	-0.10%
2021/03/16	0	0.00	1	83.80	84.10	-1	944	-0.11%
2021/03/11	6	79.19	6	80.57	80.60	0	920	0.00%
2021/03/04	2	78.08	0	0.00	77.65	2	862	0.23%
2021/02/26	3	80.00	0	0.00	79.35	3	816	0.37%
2021/02/24	1	85.90	0	0.00	84.40	1	772	0.13%
2021/02/22	1	90.90	0	0.00	90.00	1	724	0.14%
2021/02/18	1	92.20	0	0.00	91.35	1	742	0.13%
2021/02/17	0	0.00	3	92.68	92.95	-3	764	-0.39%
2021/02/05	0	0.00	1	90.00	90.70	-1	769	-0.13%
2021/02/03	0	0.00	4	89.80	90.00	-4	840	-0.48%
2021/02/01	1	81.40	0	0.00	82.70	1	888	0.11%
2021/01/28	2	84.05	0	0.00	83.95	2	1,004	0.20%
2021/01/27	0	0.00	1	90.45	90.50	-1	1,081	-0.09%
2021/01/21	0	0.00	6	88.10	88.40	-6	1,178	-0.51%
2021/01/18	2	80.53	0	0.00	80.55	2	1,178	0.17%
2021/01/12	1	82.90	0	0.00	82.50	1	1,205	0.08%
2021/01/11	0	0.00	1	83.95	84.25	-1	1,227	-0.08%
2021/01/05	1	79.60	0	0.00	79.65	1	1,315	0.08%
2021/01/04	1	81.75	0	0.00	81.85	1	1,343	0.07%
2020/12/17	0	0.00	1	80.00	80.00	-1	1,696	-0.06%
2020/12/10	3	75.55	0	0.00	75.30	3	1,836	0.16%
2020/12/09	2	79.35	0	0.00	79.35	2	1,837	0.11%
2020/12/03	0	0.00	3	77.30	77.15	-3	1,929	-0.16%
2020/12/02	0	0.00	3	76.65	76.75	-3	1,977	-0.15%
2020/12/01	0	0.00	6	76.15	76.05	-6	2,032	-0.30%
2020/11/26	0	0.00	2	73.85	73.95	-2	2,035	-0.10%
2020/11/20	0	0.00	1	71.60	71.60	-1	2,010	-0.05%
2020/11/11	2	67.78	0	0.00	67.95	2	1,950	0.10%
2020/11/10	4	69.64	0	0.00	68.75	4	1,900	0.21%
2020/11/09	0	0.00	6	76.11	76.60	-6	1,868	-0.32%
2020/11/05	0	0.00	5	70.68	71.05	-5	1,812	-0.28%
2020/11/04	0	0.00	1	66.60	66.95	-1	1,739	-0.06%
2020/11/03	1	61.80	0	0.00	61.80	1	1,654	0.06%
2020/11/02	2	61.35	0	0.00	61.50	2	1,633	0.12%
2020/10/30	2	62.95	0	0.00	62.00	2	1,606	0.12%
2020/10/29	3	63.22	0	0.00	63.60	3	1,588	0.19%
2020/10/20	2	68.88	0	0.00	68.75	2	1,673	0.12%
2020/10/15	2	71.03	0	0.00	71.10	2	1,646	0.12%
2020/10/14	0	0.00	1	74.25	73.90	-1	1,616	-0.06%
2020/10/13	0	0.00	5	72.88	73.50	-5	1,596	-0.31%
2020/10/12	0	0.00	2	69.25	69.75	-2	1,554	-0.13%
2020/10/07	1	63.80	0	0.00	64.30	1	1,524	0.07%
2020/09/24	1	59.20	0	0.00	58.60	1	1,369	0.07%
2020/09/21	2	60.63	0	0.00	59.95	2	1,300	0.15%
2020/09/18	1	62.35	0	0.00	62.60	1	1,287	0.08%
2020/09/17	6	62.86	0	0.00	62.80	6	1,263	0.48%
2020/09/14	2	63.75	0	0.00	63.85	2	1,257	0.16%
2020/09/11	1	64.00	0	0.00	64.30	1	1,244	0.08%
2020/09/09	3	62.87	0	0.00	63.40	3	1,241	0.24%
2020/09/07	2	66.48	0	0.00	65.95	2	1,280	0.16%
2020/09/04	6	69.21	0	0.00	69.45	6	1,279	0.47%
2020/09/01	0	0.00	1	75.20	75.45	-1	1,227	-0.08%
2020/08/31	4	74.40	0	0.00	74.20	4	1,228	0.33%
2020/08/25	6	69.43	2	69.45	69.50	4	1,257	0.32%
2020/08/24	0	0.00	1	68.40	68.70	-1	1,262	-0.08%
2020/08/18	0	0.00	4	64.95	65.00	-4	1,308	-0.31%
2020/08/17	6	63.80	0	0.00	63.80	6	1,335	0.45%
2020/08/14	0	0.00	1	64.00	64.05	-1	1,350	-0.07%
2020/08/12	2	60.73	0	0.00	60.80	2	1,393	0.14%
2020/08/11	1	63.15	0	0.00	63.20	1	1,394	0.07%
2020/08/10	1	62.85	0	0.00	63.30	1	1,423	0.07%
2020/08/07	0	0.00	5	64.65	63.90	-5	1,451	-0.34%
2020/08/05	0	0.00	1	62.85	62.95	-1	1,501	-0.07%
2020/08/03	0	0.00	1	61.00	61.05	-1	1,531	-0.07%
2020/07/31	0	0.00	1	60.60	60.25	-1	1,540	-0.06%
2020/07/29	1	57.15	0	0.00	56.85	1	1,556	0.06%
2020/07/28	4	59.09	0	0.00	58.45	4	1,598	0.25%
2020/07/24	3	57.48	0	0.00	56.25	3	1,646	0.18%
2020/07/22	2	60.60	0	0.00	60.50	2	1,639	0.12%
2020/07/16	2	57.93	0	0.00	57.60	2	1,746	0.11%
2020/07/14	3	58.17	0	0.00	58.15	3	1,800	0.17%
2020/07/08	1	57.20	0	0.00	56.85	1	1,887	0.05%
2020/07/02	0	0.00	1	54.20	54.40	-1	2,048	-0.05%
2020/06/29	1	49.95	0	0.00	49.85	1	2,257	0.04%
2020/06/24	0	0.00	1	53.65	53.75	-1	2,327	-0.04%
2020/06/11	0	0.00	1	52.20	51.45	-1	3,025	-0.03%
2020/06/05	1	48.08	0	0.00	48.16	1	3,290	0.03%
2020/05/28	1	46.35	0	0.00	45.83	1	3,584	0.03%
2020/05/13	0	0.00	1	42.99	43.01	-1	3,602	-0.03%
2020/05/06	0	0.00	1	41.38	41.71	-1	3,471	-0.03%
2020/05/05	1	40.73	0	0.00	40.72	1	3,447	0.03%
2020/05/04	1	38.20	0	0.00	38.95	1	3,419	0.03%
2020/04/27	0	0.00	1	40.28	41.20	-1	3,257	-0.03%
2020/04/22	1	37.49	0	0.00	37.54	1	3,154	0.03%
2020/04/20	0	0.00	1	40.44	40.53	-1	3,061	-0.03%
2020/04/17	0	0.00	4	41.64	41.91	-4	3,031	-0.13%
2020/04/15	0	0.00	1	39.20	39.20	-1	2,965	-0.03%
2020/04/14	0	0.00	1	36.37	37.71	-1	2,920	-0.03%
2020/04/09	1	35.46	0	0.00	35.08	1	2,827	0.04%
2020/04/07	0	0.00	6	33.93	33.73	-6	2,715	-0.22%
2020/04/06	0	0.00	1	32.08	32.02	-1	2,638	-0.04%
2020/04/01	1	31.02	0	0.00	30.99	1	2,569	0.04%
2020/03/31	1	32.39	44	32.92	32.57	-43	2,462	-1.75%
2020/03/27	0	0.00	2	31.64	31.20	-2	2,275	-0.09%
2020/03/25	0	0.00	1	29.88	29.60	-1	2,044	-0.05%
2020/03/24	1	27.86	0	0.00	27.78	1	1,894	0.05%
2020/03/20	0	0.00	1	28.99	28.97	-1	1,668	-0.06%
2020/03/18	10	27.58	0	0.00	26.60	10	1,446	0.69%
2020/03/13	20	28.00	1	27.80	30.01	19	1,258	1.51%
2020/03/11	0	0.00	3	36.80	36.64	-3	974	-0.31%
2020/03/10	3	37.54	0	0.00	38.15	3	949	0.32%
2020/03/09	2	36.46	0	0.00	36.32	2	837	0.24%
2020/03/06	3	41.10	0	0.00	40.80	3	773	0.39%
2020/03/03	0	0.00	1	44.00	43.21	-1	638	-0.16%
2020/03/02	3	40.79	0	0.00	41.20	3	579	0.52%
2020/02/27	2	43.12	0	0.00	43.19	2	456	0.44%
2020/02/26	1	44.85	0	0.00	46.48	1	382	0.26%
2020/02/25	0	0.00	1	47.69	48.23	-1	342	-0.29%
2020/02/24	1	49.05	0	0.00	48.97	1	314	0.32%
2020/02/11	0	0.00	1	51.70	52.10	-1	263	-0.38%
2020/02/05	0	0.00	1	49.45	49.49	-1	256	-0.39%
2020/02/04	1	47.40	0	0.00	47.86	1	255	0.39%
2020/01/16	0	0.00	1	46.80	46.84	-1	249	-0.40%
2020/01/09	0	0.00	1	45.41	45.61	-1	265	-0.38%
2019/12/27	0	0.00	1	44.03	44.16	-1	317	-0.31%
2019/12/16	0	0.00	1	41.50	41.61	-1	345	-0.29%
2019/11/19	0	0.00	1	40.10	40.08	-1	434	-0.23%
2019/11/05	0	0.00	1	38.93	39.06	-1	546	-0.18%
2019/10/28	0	0.00	1	37.36	37.32	-1	584	-0.17%
2019/10/23	1	35.36	0	0.00	35.55	1	582	0.17%
2019/10/22	0	0.00	1	36.55	36.54	-1	581	-0.17%
2019/10/15	2	35.70	0	0.00	35.76	2	577	0.35%
2019/10/14	0	0.00	1	35.64	35.68	-1	578	-0.17%
2019/10/09	1	33.80	0	0.00	33.80	1	568	0.18%
2019/10/07	0	0.00	1	34.63	34.82	-1	562	-0.18%
2019/10/03	2	33.14	0	0.00	33.30	2	554	0.36%
2019/09/27	1	34.90	0	0.00	34.97	1	528	0.19%
2019/09/06	0	0.00	1	36.28	36.05	-1	565	-0.18%
2019/09/05	0	0.00	1	35.79	35.77	-1	571	-0.18%
2019/08/30	0	0.00	2	34.83	34.89	-2	580	-0.34%
2019/08/12	0	0.00	1	34.78	34.89	-1	549	-0.18%
2019/08/05	3	34.06	0	0.00	34.15	3	503	0.60%
2019/08/02	1	35.70	0	0.00	35.83	1	491	0.20%
2019/07/26	0	0.00	1	37.99	37.96	-1	502	-0.20%
2019/07/19	0	0.00	1	37.53	37.52	-1	504	-0.20%
2019/07/15	2	37.46	0	0.00	37.45	2	485	0.41%
2019/07/11	0	0.00	1	37.32	37.50	-1	478	-0.21%
2019/07/09	1	35.59	0	0.00	35.70	1	474	0.21%
2019/07/01	0	0.00	1	35.82	36.18	-1	473	-0.21%
2019/06/19	0	0.00	2	35.10	35.14	-2	431	-0.46%
2019/06/13	1	33.02	0	0.00	33.16	1	439	0.23%
2019/06/11	0	0.00	1	34.04	34.08	-1	427	-0.23%
2019/06/10	0	0.00	1	33.26	33.33	-1	421	-0.24%
2019/05/31	1	31.24	0	0.00	31.23	1	368	0.27%
2019/05/23	1	33.00	0	0.00	32.89	1	349	0.29%
2019/05/09	1	35.00	0	0.00	34.98	1	322	0.31%
2019/05/02	1	37.09	0	0.00	37.10	1	306	0.33%
2019/04/24	0	0.00	1	37.40	37.22	-1	310	-0.32%
2019/04/22	1	36.10	0	0.00	36.11	1	329	0.30%
2019/04/19	1	36.12	0	0.00	36.12	1	329	0.30%
2019/04/18	1	36.05	0	0.00	35.82	1	345	0.29%
2019/04/17	2	36.01	0	0.00	36.11	2	369	0.54%
2019/04/16	1	35.71	0	0.00	35.91	1	382	0.26%
2019/04/15	1	35.64	0	0.00	35.62	1	400	0.25%
2019/04/08	1	35.20	0	0.00	35.08	1	491	0.20%
2019/02/12	0	0.00	1	29.58	29.62	-1	681	-0.15%
2019/02/11	0	0.00	1	29.24	29.14	-1	677	-0.15%
2019/01/09	0	0.00	1	26.78	26.78	-1	749	-0.13%
2019/01/07	0	0.00	1	25.78	25.72	-1	760	-0.13%
2018/12/27	0	0.00	2	23.92	24.40	-2	732	-0.27%
2018/12/25	2	21.80	0	0.00	22.09	2	676	0.30%
2018/12/18	1	26.20	0	0.00	26.17	1	637	0.16%
2018/12/12	0	0.00	1	28.52	28.62	-1	696	-0.14%
2018/12/10	1	27.06	0	0.00	27.05	1	694	0.14%
2018/12/06	1	28.40	0	0.00	28.05	1	723	0.14%
2018/12/05	1	29.25	0	0.00	29.22	1	737	0.14%
2018/12/03	0	0.00	1	31.30	31.65	-1	731	-0.14%
2018/11/29	0	0.00	1	29.94	29.80	-1	727	-0.14%
2018/11/20	1	27.89	0	0.00	27.85	1	707	0.14%
2018/11/13	1	29.30	0	0.00	29.86	1	711	0.14%
2018/11/07	0	0.00	1	31.16	31.34	-1	695	-0.14%
2018/10/25	1	29.80	0	0.00	29.66	1	624	0.16%
2018/10/22	1	31.93	0	0.00	32.50	1	612	0.16%
2018/10/17	0	0.00	1	34.37	34.26	-1	597	-0.17%
2018/10/11	1	31.34	0	0.00	30.69	1	527	0.19%
2018/08/29	0	0.00	21	37.13	37.24	-21	409	-5.13%
2018/08/27	0	0.00	6	36.67	36.69	-6	413	-1.45%
2018/08/03	0	0.00	1	35.20	35.18	-1	430	-0.23%
2018/07/30	1	34.21	0	0.00	34.15	1	433	0.23%
2018/07/18	0	0.00	1	35.74	35.55	-1	453	-0.22%
2018/07/13	0	0.00	1	35.55	35.49	-1	463	-0.22%
2018/06/26	0	0.00	3	32.10	32.30	-3	625	-0.48%
2018/06/22	2	33.90	0	0.00	33.86	2	671	0.30%
2018/06/21	27	34.91	0	0.00	34.92	27	682	3.96%
2018/04/27	0	0.00	1	29.71	29.68	-1	597	-0.17%
2018/04/25	1	28.11	0	0.00	27.97	1	579	0.17%
2018/04/18	0	0.00	1	30.64	30.68	-1	564	-0.18%
2018/04/10	0	0.00	1	28.34	28.69	-1	514	-0.19%
2018/04/09	1	27.90	0	0.00	27.94	1	500	0.20%
2018/03/30	1	28.64	0	0.00	28.82	1	436	0.23%
2018/03/29	1	28.05	0	0.00	27.75	1	419	0.24%
2018/03/28	1	29.50	0	0.00	30.00	1	373	0.27%
2018/03/27	1	31.80	0	0.00	32.00	1	345	0.29%
2018/01/29	0	0.00	1	33.54	33.46	-1	132	-0.76%
2018/01/18	1	31.50	0	0.00	31.48	1	123	0.81%
2018/01/15	0	0.00	1	31.05	31.29	-1	115	-0.87%
2018/01/08	0	0.00	1	30.02	30.04	-1	98	-1.02%
2018/01/02	2	27.83	0	0.00	27.87	2	90	2.20%