宜特 (3289)-凱基-市政券商分點個股進出

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
144.5
漲跌
▲1.5
漲幅
+1.05%
成交量
586張
產業
上櫃其他電子類股
354人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	146.00	0	0.00	144.50	1	2,802	0.04%
2024/11/14	0	0.00	1	148.00	147.00	-1	2,997	-0.03%
2024/11/13	1.2	153.81	0	0.00	152.00	1.2	3,047	0.04%
2024/11/12	1.1	149.70	1	151.00	153.00	0.1	3,157	0.00%
2024/11/11	1	163.00	0	0.00	163.00	1	3,146	0.03%
2024/11/08	1.1	169.59	0.2	164.93	163.50	1	3,251	0.03%
2024/11/06	0	170.00	0	0.00	169.00	0	3,302	0.00%
2024/11/05	0.1	173.00	0	0.00	171.50	0.1	3,292	0.00%
2024/11/04	0.1	190.20	1	191.50	188.50	-1	3,226	-0.03%
2024/11/01	0.2	195.14	0	0.00	193.50	0.2	3,231	0.01%
2024/10/30	2	189.00	2	189.00	188.50	0	3,213	0.00%
2024/10/29	0.3	190.50	1	183.50	189.00	-0.7	3,218	-0.02%
2024/10/28	0.1	184.50	1	183.50	182.50	-1	3,187	-0.03%
2024/10/24	0	0.00	4	194.00	189.00	-4	3,164	-0.13%
2024/10/23	0.2	195.59	10	195.80	196.50	-9.8	3,147	-0.31%
2024/10/22	0	198.00	0	0.00	192.50	0	3,118	0.00%
2024/10/21	2	191.00	2	192.25	191.00	0	3,050	0.00%
2024/10/18	1	187.50	0	186.50	187.00	1	3,023	0.03%
2024/10/17	0	0.00	1.4	186.72	185.50	-1.4	2,995	-0.05%
2024/10/16	3.5	187.12	4	183.88	182.00	-0.5	2,975	-0.02%
2024/10/15	16	192.75	7.1	186.06	187.00	8.9	2,933	0.30%
2024/10/14	5	179.40	4	183.38	186.00	1	2,831	0.04%
2024/10/11	4	177.38	0	0.00	176.50	4	2,772	0.14%
2024/10/07	1	169.00	0.4	171.50	172.00	0.6	2,745	0.02%
2024/09/30	0	0.00	0.1	167.00	164.50	-0.1	2,824	0.00%
2024/09/27	1	170.50	0.3	167.20	166.50	0.7	2,850	0.02%
2024/09/26	0.2	171.50	0	0.00	173.50	0.2	2,860	0.01%
2024/09/25	0.4	170.00	0	0.00	171.00	0.4	2,941	0.01%
2024/09/20	4	176.50	4	174.50	174.50	0	3,247	0.00%
2024/09/19	1.2	171.98	1.5	172.80	177.00	-0.3	3,347	-0.01%
2024/09/18	0	0.00	1	167.52	168.00	-1	3,401	-0.03%
2024/09/16	9.1	167.54	11	166.73	164.50	-1.9	3,341	-0.06%
2024/09/13	2	166.75	2	165.50	167.50	0	3,275	0.00%
2024/09/12	0	0.00	2	157.00	157.00	-2	3,123	-0.06%
2024/09/11	2.1	151.60	0	0.00	153.50	2.1	3,101	0.07%
2024/09/10	0.2	155.50	1	150.50	152.50	-0.8	3,053	-0.03%
2024/09/09	1	147.50	1	149.00	153.50	0	3,050	0.00%
2024/09/06	1	150.00	0	0.00	148.50	1	3,059	0.03%
2024/09/04	0	0.00	0.6	150.00	151.50	-0.6	3,082	-0.02%
2024/09/03	0.5	158.00	0	0.00	158.00	0.5	3,111	0.02%
2024/08/30	2	161.00	4	160.50	160.50	-2	3,123	-0.06%
2024/08/29	2.6	160.88	0	0.00	159.00	2.6	3,141	0.08%
2024/08/28	1	156.50	0	0.00	156.00	1	3,066	0.03%
2024/08/26	1	158.50	0	0.00	150.00	1	3,030	0.03%
2024/08/20	1	152.50	1	154.50	155.00	0	2,913	0.00%
2024/08/14	0	0.00	3	143.83	148.00	-3	2,721	-0.11%
2024/08/13	1	136.00	0	0.00	136.50	1	2,604	0.04%
2024/08/12	1	139.50	0	0.00	141.00	1	2,553	0.04%
2024/08/08	0	0.00	0	125.50	124.00	0	2,402	0.00%
2024/08/07	0	129.00	0	0.00	129.00	0	2,412	0.00%
2024/08/05	2	119.50	9	118.83	119.00	-7	2,383	-0.29%
2024/07/26	0	0.00	0.2	134.50	136.00	-0.2	2,618	-0.01%
2024/07/17	1	147.00	0	0.00	147.50	1	2,911	0.03%
2024/07/15	0.1	153.50	0	0.00	149.50	0.1	2,992	0.00%
2024/07/12	0	0.00	4	153.13	150.50	-4	3,022	-0.13%
2024/07/11	1.1	157.04	5	156.00	157.00	-3.9	3,049	-0.13%
2024/07/10	2	151.50	0	0.00	151.00	2	3,047	0.07%
2024/07/09	1	145.50	0	0.00	148.50	1	3,201	0.03%
2024/07/05	1	148.00	1	155.00	154.00	0	3,327	0.00%
2024/07/04	0	0.00	15.5	149.48	148.00	-15.5	3,321	-0.47%
2024/07/02	2	154.25	1	155.50	151.50	1	3,370	0.03%
2024/07/01	5	158.00	5.2	158.97	156.00	-0.2	3,384	-0.01%
2024/06/28	0	0.00	0.3	153.00	153.00	-0.3	3,355	-0.01%
2024/06/27	8	151.00	0	0.00	150.50	8	3,351	0.24%
2024/06/26	17.9	156.91	23.3	155.84	153.00	-5.4	3,306	-0.16%
2024/06/25	7.1	154.33	4.1	153.06	155.50	3	3,037	0.10%
2024/06/24	1	149.00	0	0.00	141.50	1	2,865	0.03%
2024/06/21	0	0.00	1	143.00	144.00	-1	2,742	-0.04%
2024/06/20	15	136.50	0	137.00	135.00	15	2,666	0.56%
2024/06/14	1.1	139.38	0	0.00	138.00	1.1	2,732	0.04%
2024/06/11	0	0.00	4	136.50	136.50	-4	2,747	-0.15%
2024/06/07	0	0.00	15	137.00	137.00	-15	2,775	-0.54%
2024/06/06	0	0.00	1	130.00	129.00	-1	2,737	-0.04%
2024/06/05	0	0.00	1	134.00	134.00	-1	2,724	-0.04%
2024/06/04	1	133.00	0	0.00	129.00	1	2,780	0.04%
2024/06/03	1	128.50	0	0.00	128.00	1	2,808	0.04%
2024/05/28	0	0.00	1	127.50	128.50	-1	3,349	-0.03%
2024/05/22	1	128.00	0	0.00	127.50	1	3,574	0.03%
2024/05/20	0.3	129.00	0	0.00	128.00	0.3	3,866	0.01%
2024/05/17	0.1	128.00	0	0.00	128.00	0.1	3,944	0.00%
2024/05/13	0	0.00	1	125.00	125.00	-1	4,451	-0.02%
2024/05/09	0	0.00	2	131.00	129.50	-2	4,809	-0.04%
2024/05/07	1	133.00	19	132.00	132.50	-18	5,037	-0.36%
2024/05/06	18	135.19	0	0.00	133.00	18	5,029	0.36%
2024/05/03	0	0.00	1	139.50	140.00	-1	4,957	-0.02%
2024/05/02	2	143.75	0	0.00	144.00	2	4,902	0.04%
2024/04/30	4	144.00	13	142.69	145.00	-9	4,870	-0.18%
2024/04/29	21	145.00	8	142.75	145.50	13	4,784	0.27%
2024/04/26	0	0.00	30	132.67	134.00	-30	4,599	-0.65%
2024/04/25	0	123.00	0	0.00	123.50	0	4,520	0.00%
2024/04/24	1	123.00	0	124.50	125.00	1	4,512	0.02%
2024/04/22	1	122.00	4	117.00	117.00	-3	4,535	-0.07%
2024/04/19	18	124.19	0	0.00	122.50	18	4,547	0.40%
2024/04/18	8	129.94	0	0.00	129.50	8	4,498	0.18%
2024/04/17	0	0.00	11	134.45	134.50	-11	4,462	-0.25%
2024/04/16	12	127.29	1	128.50	127.50	11	4,403	0.25%
2024/04/15	6	133.25	2	139.50	129.50	4	4,360	0.09%
2024/04/12	0	0.00	30	137.00	138.50	-30	4,187	-0.72%
2024/04/11	7	126.43	0	0.00	127.00	7	4,055	0.17%
2024/04/10	21	130.52	4	132.75	130.00	17	3,983	0.43%
2024/04/09	4	135.00	0	0.00	132.00	4	3,950	0.10%
2024/04/08	2	128.75	19	134.05	133.50	-17	3,914	-0.43%
2024/04/03	15	131.83	1	133.50	132.50	14	3,837	0.36%
2024/04/02	2	133.00	62	134.50	132.00	-60	3,768	-1.59%
2024/03/29	0	0.00	2	123.50	123.50	-2	3,630	-0.06%
2024/03/28	2	122.00	0	0.00	123.00	2	3,592	0.06%
2024/03/27	0	0.00	1	120.00	119.50	-1	3,578	-0.03%
2024/03/25	0	121.00	0	0.00	122.00	0	3,553	0.00%
2024/03/22	0	120.50	1	119.50	120.50	-1	3,557	-0.03%
2024/03/19	1	126.50	4	127.88	124.00	-3	3,541	-0.08%
2024/03/18	3	123.67	0	0.00	124.00	3	3,480	0.09%
2024/03/15	4	117.00	4	116.13	116.00	0	3,429	0.00%
2024/03/13	0	120.00	15	121.37	119.00	-15	3,390	-0.44%
2024/03/11	0	0.00	0.1	125.00	124.00	-0.1	3,309	0.00%
2024/03/08	6	128.75	4	125.75	125.50	2	3,264	0.06%
2024/03/07	11	130.36	19	134.55	129.50	-8	3,175	-0.25%
2024/03/06	6	134.17	1	129.00	135.00	5	3,100	0.16%
2024/03/05	2	131.01	0	0.00	133.50	2	3,043	0.07%
2024/03/04	4	138.38	51	139.32	141.00	-47	2,840	-1.65%
2024/03/01	4.1	129.06	0	0.00	128.50	4.1	2,607	0.16%
2024/02/29	4	130.50	8	131.69	131.00	-4	2,548	-0.16%
2024/02/27	44	131.14	31	127.66	128.00	13	2,481	0.52%
2024/02/26	0	0.00	7	133.00	133.00	-7	2,439	-0.29%
2024/02/23	13	131.96	12.1	131.42	130.50	0.9	2,410	0.04%
2024/02/22	4	128.50	36	132.75	134.00	-32	2,349	-1.36%
2024/02/21	5	128.60	5	129.90	126.00	0	2,169	0.00%
2024/02/20	1	127.00	0	0.00	126.50	1	2,056	0.05%
2024/02/19	2	128.25	80	128.10	129.50	-78	1,975	-3.95%
2024/02/16	20	134.05	0	0.00	131.50	20	1,926	1.04%
2024/02/15	41	131.32	50.2	131.36	136.00	-9.2	1,766	-0.52%
2024/02/05	11	124.32	53	122.56	126.00	-42	1,597	-2.63%
2024/02/02	34	120.66	27.5	123.09	123.00	6.5	1,456	0.44%
2024/02/01	38	113.08	22	114.64	117.50	16	1,250	1.28%
2024/01/31	47	108.23	7.4	108.96	108.50	39.6	1,071	3.69%
2024/01/30	3	97.63	16	103.38	106.50	-13	972	-1.34%
2024/01/24	0	0.00	1	97.70	98.00	-1	820	-0.12%
2024/01/23	1	96.90	0	0.00	97.70	1	822	0.12%
2024/01/17	0	0.00	4	95.20	95.20	-4	776	-0.52%
2024/01/16	10	97.10	11	96.50	96.50	-1	768	-0.13%
2024/01/15	3	96.33	3	97.10	98.00	0	730	0.00%
2024/01/09	0	0.00	1	91.00	91.00	-1	704	-0.14%
2023/12/27	1	91.30	0	0.00	91.20	1	775	0.13%
2023/12/21	1	92.30	0	0.00	92.00	1	799	0.13%
2023/12/20	0	93.90	2	93.80	94.00	-2	800	-0.25%
2023/12/19	2	94.50	2	93.00	94.50	0	802	0.00%
2023/12/18	6	93.10	0	0.00	93.00	6	832	0.72%
2023/12/15	3	94.27	3	94.27	93.50	0	849	0.00%
2023/12/14	0	0.00	2	91.30	90.40	-2	803	-0.25%
2023/12/11	0	0.00	2	90.40	90.00	-2	835	-0.24%
2023/12/01	1	93.50	0	0.00	93.30	1	952	0.10%
2023/11/29	0	0.00	2	92.85	92.60	-2	960	-0.21%
2023/11/28	1	91.90	0	0.00	91.90	1	981	0.10%
2023/11/27	2	92.60	2	92.40	91.70	0	1,005	0.00%
2023/11/23	5	93.12	0	0.00	92.50	5	1,064	0.47%
2023/11/22	3	93.80	0	0.00	94.50	3	1,083	0.28%
2023/11/17	1	90.20	1	90.80	90.00	0	1,215	0.00%
2023/11/16	0	0.00	0.5	89.30	89.50	-0.5	1,217	-0.04%
2023/11/10	0	0.00	1	89.30	87.90	-1	1,234	-0.08%
2023/11/07	0	0.00	1	89.20	89.70	-1	1,292	-0.08%
2023/10/30	0	0.00	1	86.40	87.10	-1	1,544	-0.06%
2023/10/20	4	83.65	0	0.00	85.60	4	2,261	0.18%
2023/10/18	0	0.00	2	84.35	84.10	-2	2,483	-0.08%
2023/10/17	0	0.00	8	87.90	85.80	-8	3,058	-0.26%
2023/10/05	1	91.50	0	0.00	91.50	1	3,640	0.03%
2023/10/03	0	0.00	54	91.96	91.80	-54	3,831	-1.41%
2023/10/02	54	93.42	0	0.00	94.00	54	3,934	1.37%
2023/09/26	0.1	91.60	3	92.00	91.20	-2.9	4,419	-0.07%
2023/09/22	0.1	92.80	0	0.00	93.10	0.1	4,630	0.00%
2023/09/20	0.1	94.00	0	0.00	93.80	0.1	4,696	0.00%
2023/09/15	1	101.50	0	0.00	101.50	1	4,978	0.02%
2023/09/12	0.1	98.00	0	0.00	97.50	0.1	5,026	0.00%
2023/09/04	0.1	104.00	0	0.00	103.50	0.1	5,213	0.00%
2023/08/31	1	105.00	1	104.50	104.50	0	5,292	0.00%
2023/08/30	1	110.00	2	110.00	106.00	-1	5,287	-0.02%
2023/08/28	2	112.25	3	110.00	108.50	-1	5,259	-0.02%
2023/08/25	4	112.24	2	114.25	111.00	2	5,274	0.04%
2023/08/21	2	104.00	0	0.00	103.50	2	5,245	0.04%
2023/08/18	0	0.00	1	105.50	102.50	-1	5,249	-0.02%
2023/08/11	1	103.50	1	103.00	103.00	0	5,230	0.00%
2023/08/09	6	111.84	2	112.00	111.00	4	5,203	0.08%
2023/08/07	0	0.00	5	115.50	115.50	-5	5,174	-0.10%
2023/08/02	3	110.33	1.1	109.67	110.00	1.9	5,134	0.04%
2023/08/01	13.1	115.36	3.3	115.09	115.50	9.8	5,051	0.19%
2023/07/31	0	115.50	57	116.01	112.50	-57	4,930	-1.16%
2023/07/28	66.3	114.10	3	114.83	117.50	63.3	4,786	1.32%
2023/07/26	0	0.00	1	103.50	103.50	-1	4,500	-0.02%
2023/07/25	1	107.99	1	109.00	106.50	0	4,521	0.00%
2023/07/24	2	104.50	2	106.50	107.00	0	4,508	0.00%
2023/07/21	4	110.50	3	110.83	108.00	1	4,467	0.02%
2023/07/20	63	130.29	63.2	132.04	114.50	-0.2	4,378	0.00%
2023/07/19	10.2	122.08	27.1	124.06	127.00	-16.9	3,801	-0.44%
2023/07/18	1	115.50	6.1	113.63	115.50	-5.1	3,687	-0.14%
2023/07/17	3.1	117.52	6	118.33	119.00	-3	3,642	-0.08%
2023/07/14	4	117.00	2	116.25	117.00	2	3,598	0.06%
2023/07/13	3.1	117.77	3	116.17	117.50	0.1	3,582	0.00%
2023/07/12	6	118.89	4	114.00	114.00	2	3,620	0.06%
2023/07/11	2	114.25	7	116.21	117.00	-5	3,709	-0.13%
2023/07/10	9	113.72	3.1	114.58	115.00	5.9	3,728	0.16%
2023/07/07	1	111.00	0	0.00	114.00	1	3,635	0.03%
2023/07/06	0.1	115.50	2.1	115.38	116.00	-2	3,553	-0.06%
2023/07/05	1	117.00	1	117.00	114.50	0	3,451	0.00%
2023/07/04	5	108.40	22	110.00	110.00	-17	3,262	-0.52%
2023/07/03	10.2	101.67	6	101.15	103.00	4.2	3,146	0.13%
2023/06/30	3	95.73	3	96.03	97.20	0	2,999	0.00%
2023/06/29	1	94.20	0	0.00	94.80	1	2,954	0.03%
2023/06/28	2	95.55	2	94.00	93.30	0	2,944	0.00%
2023/06/27	3	91.87	13	96.26	92.40	-10	2,919	-0.34%
2023/06/26	3	94.47	3	93.77	92.50	0	2,783	0.00%
2023/06/21	0	0.00	2.1	94.19	93.80	-2.1	2,756	-0.07%
2023/06/20	0	0.00	14	90.64	90.70	-14	2,730	-0.51%
2023/06/19	0	0.00	2	92.10	91.90	-2	2,729	-0.07%
2023/06/16	3	93.83	3	93.43	93.00	0	2,718	0.00%
2023/06/15	1	92.60	3	92.40	92.30	-2	2,714	-0.07%
2023/06/13	4	93.25	6	92.48	91.70	-2	2,717	-0.07%
2023/06/09	4	90.93	0	0.00	90.90	4	2,706	0.15%
2023/06/08	17	90.26	4.2	92.00	88.70	12.9	2,793	0.46%
2023/06/05	0	0.00	1	88.10	88.60	-1	3,168	-0.03%
2023/06/02	0	0.00	1	87.40	87.60	-1	3,175	-0.03%
2023/06/01	0	0.00	1	87.90	87.90	-1	3,210	-0.03%
2023/05/30	5	86.88	1	87.50	86.00	4	3,179	0.13%
2023/05/25	0	0.00	39	82.40	82.90	-39	3,114	-1.25%
2023/05/22	0	82.90	15	82.80	82.40	-15	3,214	-0.47%
2023/05/16	8	80.00	0	0.00	79.00	8	3,317	0.24%
2023/05/15	22	79.24	20	79.73	79.10	2	3,462	0.06%
2023/05/12	0	0.00	10	81.00	81.00	-10	3,517	-0.28%
2023/05/09	4	82.45	2	81.90	82.50	2	3,665	0.05%
2023/05/08	0	0.00	2	84.30	84.30	-2	3,689	-0.05%
2023/05/02	1	84.50	1	85.70	84.70	0	3,908	0.00%
2023/04/28	8.2	82.24	0	0.00	83.30	8.2	3,972	0.21%
2023/04/27	2	77.15	0	0.00	77.80	2	3,926	0.05%
2023/04/25	40	83.35	32	79.11	79.90	8	3,854	0.21%
2023/04/24	7	84.21	1	84.50	84.00	6	3,840	0.16%
2023/04/21	23	85.21	1	87.20	84.60	22	3,935	0.56%
2023/04/18	0	0.00	3	90.30	90.00	-3	3,938	-0.08%
2023/04/14	53	97.55	2	95.65	91.30	51	3,819	1.34%
2023/04/13	32	92.70	0	0.00	91.60	32	3,625	0.88%
2023/04/11	4	86.35	0	0.00	86.20	4	3,556	0.11%
2023/04/10	25	85.89	0	0.00	86.90	25	3,571	0.70%
2023/04/07	3	86.03	0	0.00	86.20	3	3,573	0.08%
2023/04/06	32	86.76	2	86.35	85.90	30	3,582	0.84%
2023/03/31	5	88.70	0	0.00	89.20	5	3,579	0.14%
2023/03/30	5	88.90	1	88.90	88.80	4	3,609	0.11%
2023/03/29	14	88.77	0	0.00	89.00	14	3,658	0.38%
2023/03/24	1	91.10	1	91.10	90.90	0	3,648	0.00%
2023/03/23	0	0.00	1	93.10	92.50	-1	3,683	-0.03%
2023/03/22	2	93.90	0	0.00	94.40	2	3,754	0.05%
2023/03/21	0	0.00	1	91.90	91.80	-1	3,842	-0.03%
2023/03/20	0	0.00	0	92.50	92.30	0	4,140	0.00%
2023/03/17	1	90.70	1	91.80	90.70	0	4,666	0.00%
2023/03/16	0	0.00	4	91.60	92.70	-4	4,958	-0.08%
2023/03/15	5	93.50	0	0.00	93.00	5	5,259	0.10%
2023/03/14	25	89.21	4	89.20	89.10	21	5,444	0.39%
2023/03/13	13	91.45	4	90.58	91.80	9	5,519	0.16%
2023/03/10	2	91.90	4	92.08	92.00	-2	5,539	-0.04%
2023/03/09	7	96.73	9	95.98	94.00	-2	5,539	-0.04%
2023/03/08	9	93.94	2	94.65	96.80	7	5,296	0.13%
2023/03/07	0	0.00	10.1	88.99	88.00	-10.1	5,172	-0.20%
2023/03/06	4	90.10	4	89.53	89.10	0	5,233	0.00%
2023/03/03	2	88.45	0	0.00	88.80	2	5,284	0.04%
2023/03/01	0	0.00	1	84.90	86.50	-1	5,536	-0.02%
2023/02/24	1	87.40	0	0.00	85.50	1	5,582	0.02%
2023/02/22	1.1	85.14	1	86.50	84.90	0.1	5,831	0.00%
2023/02/21	7	88.49	4	89.13	87.10	3	5,888	0.05%
2023/02/20	0	0.00	1	88.90	89.00	-1	5,973	-0.02%
2023/02/16	1	85.70	0	0.00	85.80	1	6,038	0.02%
2023/02/13	4	86.98	5	86.98	84.40	-1	6,236	-0.02%
2023/02/10	2	90.75	2	90.28	91.90	0	6,272	0.00%
2023/02/08	0	0.00	2	89.75	90.30	-2	6,663	-0.03%
2023/02/07	2	90.00	1	90.00	90.80	1	6,698	0.01%
2023/02/06	1	86.40	5	87.20	87.20	-4	6,843	-0.06%
2023/02/02	5	88.30	1.1	88.46	88.40	3.9	7,405	0.05%
2023/02/01	1	86.00	1	86.00	87.20	0	7,399	0.00%
2023/01/31	1	85.50	3	85.90	85.60	-2	7,414	-0.03%
2023/01/30	2	81.70	14	83.24	83.10	-12	7,395	-0.16%
2023/01/13	3	77.47	2	75.50	75.10	1	7,537	0.01%
2023/01/12	2	76.50	5	75.62	76.60	-3	7,657	-0.04%
2023/01/11	11	77.19	55	77.73	76.50	-44	7,780	-0.57%
2023/01/06	1	74.80	0.3	74.60	75.00	0.7	8,045	0.01%
2023/01/05	0	0.00	18	74.41	73.60	-18	8,115	-0.22%
2023/01/04	64	76.98	0	0.00	75.30	64	8,187	0.78%
2023/01/03	4	74.50	0	0.00	75.30	4	8,244	0.05%
2022/12/30	0	0.00	1	70.50	70.20	-1	8,285	-0.01%
2022/12/29	1.1	71.31	1	70.40	71.70	0.1	8,282	0.00%
2022/12/28	2.1	71.42	0	0.00	71.30	2.1	8,326	0.03%
2022/12/23	0.1	75.70	0	0.00	77.80	0.1	8,623	0.00%
2022/12/22	1	78.10	1	77.20	76.50	0	8,674	0.00%
2022/12/21	3	78.97	1	76.40	76.50	2	8,712	0.02%
2022/12/20	1	80.70	0.5	78.50	77.50	0.5	8,722	0.01%
2022/12/15	9	80.30	2	80.30	80.20	7	8,831	0.08%
2022/12/14	4.2	80.80	3.1	80.21	81.50	1.1	8,811	0.01%
2022/12/13	3	80.73	1.5	80.07	80.00	1.5	8,819	0.02%
2022/12/12	11	85.67	12	86.26	81.80	-1	8,830	-0.01%
2022/12/09	61	91.49	65	91.63	90.30	-4	8,649	-0.05%
2022/12/08	5	81.24	9	86.20	88.50	-4	8,305	-0.05%
2022/12/07	23	85.41	18	81.62	80.50	5	8,171	0.06%
2022/12/06	19	84.49	19.1	85.06	84.60	-0.1	7,980	0.00%
2022/12/05	5	82.52	3	82.40	81.80	2	7,737	0.03%
2022/12/02	0	0.00	3	82.37	81.30	-3	7,628	-0.04%
2022/12/01	1	80.20	1	79.20	78.30	0	7,507	0.00%
2022/11/30	3.2	78.35	4	77.95	78.30	-0.9	7,488	-0.01%
2022/11/29	2	76.50	2	77.05	76.80	0	7,477	0.00%
2022/11/28	3	79.80	0	0.00	78.10	3	7,465	0.04%
2022/11/24	12	85.30	11	84.20	83.70	1	7,453	0.01%
2022/11/23	3	84.40	2	83.40	84.60	1	7,340	0.01%
2022/11/22	1	81.00	1	81.80	80.50	0	7,222	0.00%
2022/11/21	19	83.82	14	83.99	83.40	5	7,191	0.07%
2022/11/18	4	83.55	7	83.54	83.40	-3	7,036	-0.04%
2022/11/17	14	82.40	13	83.10	82.60	1	7,000	0.01%
2022/11/16	3	79.37	4	81.35	81.50	-1	6,954	-0.01%
2022/11/15	4	78.65	5	78.10	78.70	-1	6,830	-0.01%
2022/11/11	7	81.51	7	82.33	80.00	0	6,693	0.00%
2022/11/10	2	80.60	1	79.10	80.90	1	6,573	0.02%
2022/11/09	3	82.07	3	81.63	81.20	0	6,485	0.00%
2022/11/08	6	81.82	10	81.41	81.00	-4	6,368	-0.06%
2022/11/07	21	80.50	19	83.53	81.50	2	6,185	0.03%
2022/11/04	5	74.82	7	77.23	78.80	-2	5,887	-0.03%
2022/11/03	6	75.65	5	75.34	75.50	1	5,665	0.02%
2022/11/02	10	77.37	9	77.39	76.40	1	5,580	0.02%
2022/11/01	15	80.23	15.1	80.54	81.70	-0.1	5,354	0.00%
2022/10/31	15	75.91	19.2	77.27	78.50	-4.2	4,889	-0.08%
2022/10/28	4	73.93	2	73.35	71.40	2	4,725	0.04%
2022/10/26	1	71.50	0	0.00	71.70	1	4,562	0.02%
2022/10/24	0.1	71.90	0	0.00	71.40	0.1	4,378	0.00%
2022/10/21	3	68.87	4	68.38	68.00	-1	4,276	-0.02%
2022/10/20	5.1	70.19	13.1	70.51	69.50	-8	4,190	-0.19%
2022/10/19	9	76.62	9	76.20	74.80	0	4,056	0.00%
2022/10/18	6	73.67	6	75.12	76.50	0	3,905	0.00%
2022/10/17	1	67.50	202	68.08	73.00	-201	3,671	-5.47%	大賣/鉅額交易
2022/10/14	200.1	67.90	0	0.00	67.90	200.1	3,533	5.66%	大買/鉅額交易
2022/10/13	13	64.89	3	65.80	61.80	10	3,500	0.29%
2022/10/12	1	64.00	130	64.33	63.90	-129	3,405	-3.79%	大賣/鉅額交易
2022/10/11	1	69.50	0	0.00	69.50	1	3,310	0.03%
2022/10/07	0	0.00	1	76.80	77.20	-1	3,209	-0.03%
2022/10/05	5	75.00	20	75.00	74.70	-15	3,066	-0.49%
2022/10/04	37	76.08	26	76.25	75.60	11	2,987	0.37%
2022/10/03	5	73.34	3	74.00	75.20	2	2,811	0.07%
2022/09/30	15	73.08	2	74.20	74.20	13	2,715	0.48%
2022/09/29	9	73.13	26	73.03	73.20	-17	2,584	-0.66%
2022/09/28	2	71.10	0	0.00	68.90	2	2,476	0.08%
2022/09/27	4	72.45	4	72.45	73.50	0	2,392	0.00%
2022/09/26	42	69.13	5	71.26	68.60	37	2,313	1.60%
2022/09/23	7.1	73.21	44	73.27	71.70	-36.9	2,237	-1.65%
2022/09/22	34	75.47	55.1	75.42	77.00	-21.1	2,146	-0.98%
2022/09/21	5	74.14	0	0.00	74.90	5	2,067	0.24%
2022/09/20	9	73.79	65	73.81	74.70	-56	2,020	-2.77%
2022/09/19	1	75.10	5	71.90	72.50	-4	1,891	-0.21%
2022/09/16	1.1	75.17	2.1	74.57	74.20	-1	1,754	-0.05%
2022/09/15	7	75.87	9	75.30	74.90	-2	1,618	-0.12%
2022/09/14	30	70.85	31.1	72.90	74.50	-1.1	1,399	-0.08%
2022/09/13	0	0.00	16	70.13	70.60	-16	1,183	-1.35%
2022/09/12	9	66.47	0	0.00	66.60	9	1,036	0.87%
2022/09/08	1.1	64.00	0	0.00	64.90	1.1	1,008	0.11%
2022/09/06	40	63.58	2.2	64.29	64.30	37.8	977	3.87%
2022/09/02	1	67.50	0.1	68.29	68.10	0.9	885	0.11%
2022/09/01	74	68.64	11	66.91	66.70	63	835	7.54%
2022/08/31	7.1	66.39	3	66.23	67.40	4.1	743	0.55%
2022/08/30	3	63.70	1	63.70	64.20	2	647	0.31%
2022/08/29	0	0.00	0.1	63.00	64.00	-0.1	618	-0.02%
2022/08/26	2	63.00	3	62.50	62.50	-1	570	-0.18%
2022/08/25	0	0.00	2.1	63.40	63.50	-2.1	529	-0.39%
2022/08/24	4	61.75	5.2	62.42	62.50	-1.2	493	-0.25%
2022/08/23	4	57.73	0.2	60.70	61.20	3.9	415	0.93%
2022/08/22	1	55.60	1.2	56.12	56.10	-0.2	358	-0.06%
2022/08/15	3	55.60	0	0.00	55.60	3	335	0.89%
2022/08/12	1	56.50	0.5	56.30	56.50	0.6	321	0.17%
2022/08/11	0	0.00	0.2	55.90	54.40	-0.2	291	-0.05%
2022/08/05	0	0.00	0.3	54.24	54.40	-0.3	259	-0.11%
2022/08/02	0.1	52.50	0	0.00	52.90	0.1	251	0.04%
2022/07/27	0	0.00	5	54.20	54.20	-5	238	-2.10%
2022/07/26	0	0.00	5	53.90	53.80	-5	234	-2.13%
2022/07/25	0	0.00	7.2	54.00	54.00	-7.2	230	-3.13%
2022/07/21	2	52.60	0	0.00	53.50	2	212	0.94%
2022/07/20	15	53.61	0	0.00	53.70	15	203	7.37%
2022/07/12	0	0.00	1	46.90	46.70	-1	160	-0.62%
2022/07/11	1	47.50	0	0.00	47.15	1	164	0.61%
2022/07/08	0	48.10	0	0.00	48.05	0	163	0.00%
2022/06/13	10	54.00	10	53.40	52.70	0	277	0.00%
2022/05/09	0.1	48.65	0	0.00	48.40	0.1	287	0.02%
2022/04/27	0	49.00	0	0.00	49.00	0	300	0.01%
2022/04/26	0.1	50.00	0	0.00	49.70	0.1	300	0.02%
2022/04/25	0	50.00	0	0.00	49.90	0	306	0.00%
2022/04/20	0	0.00	2	53.00	52.60	-2	319	-0.63%
2022/04/18	0	0.00	0	52.20	52.50	0	313	0.00%
2022/04/13	0	0.00	0	53.50	53.20	0	320	0.00%
2022/04/12	0	0.00	0	53.20	53.20	0	319	0.00%
2022/04/11	0	52.40	0	53.00	53.40	0	315	0.00%
2022/04/08	0	0.00	0	53.90	53.60	0	315	0.00%
2022/04/01	1	52.80	1	53.20	53.40	0	302	0.00%
2022/03/31	1	53.40	0	0.00	53.20	1	290	0.34%
2022/03/29	0	0.00	3	54.77	54.00	-3	285	-1.05%
2022/03/28	1	53.20	0	0.00	54.10	1	279	0.36%
2022/03/18	0	0.00	1	52.40	52.50	-1	252	-0.40%
2022/03/17	1	51.50	1	51.70	51.60	0	245	0.00%
2022/02/21	0	0.00	2	50.10	49.95	-2	443	-0.45%
2022/02/18	0	0.00	0	50.10	50.10	0	520	0.00%
2022/02/08	0.1	50.50	0	0.00	50.60	0.1	621	0.02%
2022/01/26	0	0.00	0.2	50.00	49.50	-0.2	620	-0.02%
2022/01/25	0	0.00	0.3	50.21	49.85	-0.3	619	-0.04%
2022/01/24	0	0.00	0.2	50.80	50.40	-0.2	618	-0.03%
2022/01/14	1	49.65	0	0.00	49.85	1	617	0.16%
2022/01/13	1	50.60	0	51.30	50.50	1	621	0.16%
2022/01/11	0	53.50	0	0.00	50.60	0	638	0.00%
2022/01/06	0	0.00	0	52.10	52.50	0	637	0.00%
2021/12/30	0	0.00	1	53.20	53.10	-1	620	-0.16%
2021/12/29	0	0.00	3	53.20	53.20	-3	616	-0.49%
2021/12/24	0	0.00	1	52.90	52.00	-1	614	-0.16%
2021/12/22	0	0.00	0	53.75	53.00	0	605	0.00%
2021/12/21	0	0.00	0	52.33	52.70	0	597	0.00%
2021/12/20	0	0.00	0	52.50	51.50	0	594	0.00%
2021/12/16	0	0.00	0	53.12	52.50	0	592	0.00%
2021/12/15	1	52.30	0	52.50	52.30	1	591	0.17%
2021/12/14	1	51.50	0	0.00	51.50	1	591	0.17%
2021/12/13	0	0.00	0	53.50	52.60	0	585	0.00%
2021/12/03	1	54.40	0	0.00	54.30	1	589	0.17%
2021/12/01	1	56.90	0	0.00	57.00	1	581	0.17%
2021/11/25	0	0.00	2	56.90	55.70	-2	548	-0.36%
2021/11/24	0	0.00	2	56.20	56.00	-2	539	-0.37%
2021/11/22	5	56.50	0	0.00	56.50	5	526	0.95%
2021/11/19	7	57.44	10	58.46	57.50	-3	523	-0.57%
2021/11/18	3	58.00	16	57.81	58.00	-13	493	-2.63%
2021/11/17	5.6	57.57	0.1	57.98	58.50	5.5	437	1.26%
2021/11/16	20	56.75	0	0.00	56.50	20	363	5.50%
2021/10/20	0	0.00	1	52.00	52.30	-1	298	-0.33%
2021/10/19	0	0.00	1	49.70	50.80	-1	290	-0.34%
2021/09/29	1	48.10	0	0.00	48.05	1	408	0.24%
2021/09/17	0	0.00	15	49.30	48.90	-15	452	-3.31%
2021/09/14	1	48.60	0	0.00	48.30	1	464	0.22%
2021/09/02	0	0.00	3	51.20	52.20	-3	481	-0.62%
2021/08/27	1	51.00	0	0.00	51.30	1	482	0.21%
2021/08/26	0	0.00	2	51.30	51.10	-2	484	-0.41%
2021/08/24	0.3	50.00	0	0.00	49.50	0.3	476	0.06%
2021/08/18	2	48.05	0	0.00	47.80	2	486	0.41%
2021/08/11	1	48.60	0	0.00	48.50	1	485	0.21%
2021/07/28	1	50.30	0	0.00	50.50	1	576	0.17%
2021/07/22	0	0.00	1	52.00	52.10	-1	627	-0.16%
2021/07/15	10	54.40	0	0.00	54.50	10	707	1.41%
2021/07/14	0	0.00	1	55.80	55.50	-1	748	-0.13%
2021/07/08	0	0.00	1	54.70	54.50	-1	750	-0.13%
2021/07/05	0	0.00	1	54.00	54.20	-1	896	-0.11%
2021/06/25	0	0.00	14	53.64	53.10	-14	976	-1.43%
2021/06/24	0	0.00	1	53.30	53.00	-1	979	-0.10%
2021/06/18	10	53.00	0	0.00	53.00	10	979	1.02%
2021/06/17	4	53.10	1	53.00	53.10	3	980	0.31%
2021/06/02	10	50.80	0	0.00	50.40	10	1,024	0.98%
2021/05/18	0	0.00	4	44.20	45.20	-4	1,038	-0.39%
2021/05/17	1	43.75	1	43.90	41.40	0	1,040	0.00%
2021/05/11	2.2	49.90	0	0.00	48.00	2.2	1,004	0.22%
2021/05/05	1	52.00	0	0.00	51.20	1	999	0.10%
2021/05/04	0.5	52.54	0	0.00	52.10	0.5	1,005	0.05%
2021/05/03	5	54.08	0	0.00	53.60	5	997	0.50%
2021/04/28	0	0.00	0.1	56.30	56.30	-0.1	990	-0.01%
2021/04/22	0	0.00	2	57.80	54.70	-2	1,008	-0.20%
2021/04/21	2	58.05	0	0.00	57.50	2	990	0.20%
2021/04/20	0	0.00	3	57.70	58.40	-3	952	-0.32%
2021/04/19	1	55.80	0	0.00	55.90	1	923	0.11%
2021/04/16	1	55.50	10	55.89	56.50	-9	932	-0.97%
2021/04/13	4	55.60	0	0.00	55.30	4	964	0.41%
2021/04/12	4.1	56.60	7	56.00	56.40	-3	981	-0.30%
2021/04/09	4.2	57.23	6	57.87	57.30	-1.9	1,046	-0.18%
2021/04/08	2	55.20	0.1	56.70	57.10	1.9	961	0.20%
2021/04/06	7	53.10	1	53.10	53.10	6	877	0.68%
2021/03/31	1	52.30	0	0.00	52.60	1	869	0.12%
2021/03/29	0	51.60	0	0.00	51.50	0	861	0.00%
2021/03/23	0	51.55	0	0.00	51.10	0	859	0.00%
2021/03/22	0	53.80	0	0.00	51.10	0	858	0.00%
2021/03/16	2	52.70	2	52.90	52.90	0	864	0.00%
2021/03/11	0	0.00	7	50.96	51.00	-7	839	-0.83%
2021/03/10	0	0.00	1	51.50	51.60	-1	837	-0.12%
2021/03/04	0.1	52.60	0	0.00	52.00	0.1	870	0.01%
2021/02/24	1	54.50	0	0.00	53.60	1	884	0.11%
2021/02/05	1	51.00	0	0.00	50.70	1	872	0.11%
2021/02/02	1	51.20	1	50.90	51.40	0	889	0.00%
2021/02/01	0	0.00	3.2	50.93	51.20	-3.2	883	-0.36%
2021/01/29	0	0.00	0.5	52.00	51.80	-0.5	879	-0.06%
2021/01/28	0	0.00	2	53.40	53.60	-2	871	-0.23%
2021/01/27	2	54.30	1	54.20	54.20	1	869	0.12%
2021/01/26	2	55.70	1	54.90	54.70	1	869	0.11%
2021/01/21	1	53.70	0	0.00	53.80	1	859	0.12%
2021/01/20	1	54.70	2	54.70	54.60	-1	852	-0.12%
2021/01/19	5	57.78	1	57.90	56.90	4	837	0.48%
2021/01/18	0	0.00	7	55.93	57.10	-7	823	-0.85%
2021/01/15	6	56.65	2	58.00	56.00	4	811	0.49%
2021/01/12	1	55.80	0	0.00	55.60	1	812	0.12%
2021/01/08	1	58.30	2	58.70	58.10	-1	782	-0.13%
2021/01/07	1	59.20	0	0.00	58.70	1	774	0.13%
2021/01/06	2	59.80	0	0.00	58.30	2	769	0.26%
2021/01/05	0	0.00	7	60.97	61.00	-7	740	-0.94%
2021/01/04	12	61.93	13	62.00	62.30	-1	714	-0.14%
2020/12/31	7	56.59	0.1	56.80	57.50	6.9	617	1.11%
2020/12/30	0	0.00	1	54.40	53.80	-1	590	-0.17%
2020/12/29	1	54.00	0	0.00	53.30	1	590	0.17%
2020/12/28	1	53.60	0	0.00	54.00	1	595	0.17%
2020/12/25	0	0.00	1	54.60	53.80	-1	595	-0.17%
2020/12/23	1	52.90	0	0.00	53.00	1	599	0.17%
2020/12/15	1.1	53.86	0	0.00	53.90	1.1	653	0.17%
2020/12/14	1	54.90	0	0.00	54.80	1	648	0.15%
2020/12/11	2	54.90	0	0.00	54.80	2	659	0.30%
2020/12/04	0	0.00	2	57.40	57.50	-2	691	-0.29%
2020/12/03	2	59.10	0	0.00	58.30	2	695	0.29%
2020/12/01	0	0.00	2	57.70	57.90	-2	712	-0.28%
2020/11/30	1	59.50	2	59.70	58.30	-1	725	-0.14%
2020/11/27	2	57.00	0	0.00	57.50	2	706	0.28%
2020/11/24	1	57.00	0	0.00	56.20	1	753	0.13%
2020/11/16	0	0.00	3	56.00	55.80	-3	882	-0.34%
2020/11/12	2	55.35	1	54.90	55.80	1	953	0.10%
2020/11/10	1	53.20	0	0.00	53.30	1	969	0.10%
2020/11/06	0	0.00	1	53.30	53.10	-1	1,017	-0.10%
2020/11/05	1	52.80	0	0.00	52.70	1	1,099	0.09%
2020/11/03	1	52.20	0	0.00	52.30	1	1,194	0.08%
2020/11/02	0	0.00	8	50.60	50.40	-8	1,230	-0.65%
2020/10/28	5	52.80	0	0.00	52.80	5	1,343	0.37%
2020/10/27	0	0.00	1	53.80	53.80	-1	1,412	-0.07%
2020/10/22	1	54.80	0	0.00	54.80	1	1,670	0.06%
2020/10/21	2	55.75	1	55.40	55.50	1	1,767	0.06%
2020/10/20	2	56.35	0	0.00	55.50	2	1,901	0.11%
2020/10/14	0	0.00	2	53.10	55.30	-2	2,242	-0.09%
2020/09/24	0	0.00	1	56.70	55.50	-1	3,284	-0.03%
2020/09/22	5	59.70	5	59.40	59.30	0	3,738	0.00%
2020/09/18	1	61.60	0	0.00	61.70	1	3,757	0.03%
2020/09/08	0	0.00	1	61.80	62.50	-1	3,907	-0.03%
2020/09/03	2	64.30	0	0.00	63.40	2	3,987	0.05%
2020/09/01	1	63.00	0	0.00	62.90	1	4,040	0.02%
2020/08/21	2	58.40	2	58.00	58.30	0	4,289	0.00%
2020/08/20	6	55.37	7	57.80	56.00	-1	4,368	-0.02%
2020/08/17	0	0.00	5	63.80	63.70	-5	4,749	-0.11%
2020/08/14	0.1	64.00	0	0.00	63.70	0.1	4,779	0.00%
2020/08/13	0	0.00	5	65.40	64.00	-5	4,789	-0.10%
2020/08/10	3	69.13	4	70.90	68.70	-1	4,784	-0.02%
2020/08/07	5	70.90	0	0.00	71.10	5	4,874	0.10%
2020/08/06	2	69.95	3	70.90	69.60	-1	4,857	-0.02%
2020/08/05	1	70.20	0	0.00	70.20	1	4,886	0.02%
2020/08/04	9	69.59	0	0.00	70.70	9	4,875	0.18%
2020/08/03	2.1	69.31	0	0.00	69.40	2.1	4,888	0.04%
2020/07/31	1	70.40	0	0.00	70.60	1	4,896	0.02%
2020/07/30	0	0.00	1	69.30	69.50	-1	4,838	-0.02%
2020/07/29	0	0.00	1	65.30	68.20	-1	4,807	-0.02%
2020/07/28	5	69.72	2	69.20	66.30	3	4,772	0.06%
2020/07/24	4	71.25	8	69.08	69.50	-4	4,571	-0.09%
2020/07/23	0	0.00	30	68.80	69.00	-30	4,458	-0.67%
2020/07/22	30	68.37	0	0.00	68.80	30	4,409	0.68%
2020/07/21	5	68.22	12	68.10	67.50	-7	4,373	-0.16%
2020/07/20	1	67.70	7	63.29	68.40	-6	4,286	-0.14%
2020/07/17	6	63.23	6	64.00	63.60	0	4,216	0.00%
2020/07/16	1	65.50	0	0.00	66.20	1	4,222	0.02%
2020/07/14	5	67.00	3	66.70	65.80	2	4,156	0.05%
2020/07/13	6	69.32	1	68.80	68.60	5	4,126	0.12%
2020/07/10	5	71.12	9	68.73	68.30	-4	4,089	-0.10%
2020/07/09	7	73.36	0	0.00	75.50	7	3,895	0.18%
2020/07/07	18	69.51	5	68.44	68.00	13	3,753	0.35%
2020/07/06	1	68.50	9	68.33	67.50	-8	3,652	-0.22%
2020/07/03	17	66.96	15	66.93	66.90	2	3,583	0.06%
2020/07/02	64	63.74	63	64.17	65.30	1	3,333	0.03%
2020/07/01	3	58.80	11	59.02	59.40	-8	3,093	-0.26%
2020/06/19	0	0.00	1	54.60	54.80	-1	2,852	-0.04%
2020/06/18	5	53.80	2	54.00	53.70	3	2,837	0.11%
2020/06/17	0	0.00	11	53.79	53.50	-11	2,830	-0.39%
2020/06/16	10	52.60	0	0.00	54.10	10	2,828	0.35%
2020/06/15	2	52.15	0	0.00	50.80	2	2,808	0.07%
2020/06/11	0	0.00	2	55.45	54.60	-2	2,760	-0.07%
2020/06/10	4	55.13	1	54.30	54.60	3	2,716	0.11%
2020/06/09	0	0.00	4	54.00	55.20	-4	2,718	-0.15%
2020/06/08	3	57.40	3	56.80	56.50	0	2,689	0.00%
2020/06/04	0	0.00	1	56.50	55.80	-1	2,680	-0.04%
2020/06/01	1	56.90	1	57.00	56.10	0	2,592	0.00%
2020/05/29	10	57.70	11	57.08	55.80	-1	2,556	-0.04%
2020/05/28	11	57.19	10	56.80	57.40	1	2,441	0.04%
2020/05/27	3	55.60	4	56.30	55.80	-1	2,369	-0.04%
2020/05/26	115	57.00	210	56.71	54.10	-95	2,271	-4.18%	大買/大賣/
2020/05/25	149	54.99	46	54.87	55.00	103	2,007	5.13%	大買/鉅額交易
2020/05/12	1	49.55	1	48.40	49.10	0	1,394	0.00%
2020/05/11	0	0.00	1	48.10	47.65	-1	1,327	-0.08%
2020/05/08	0	0.00	5	48.34	48.50	-5	1,294	-0.39%
2020/05/07	0	0.00	1	47.15	47.50	-1	1,266	-0.08%
2020/04/30	0	0.00	1	45.45	45.60	-1	1,194	-0.08%
2020/04/28	1	44.10	0	0.00	44.10	1	1,173	0.09%
2020/04/27	4	44.85	4	44.59	44.50	0	1,186	0.00%
2020/04/24	5	42.03	5	42.42	42.90	0	1,146	0.00%
2020/04/22	2	40.50	22	39.26	41.15	-20	1,091	-1.83%
2020/04/21	5	41.96	7	40.97	40.10	-2	1,074	-0.19%
2020/04/16	1	39.55	0	0.00	39.70	1	996	0.10%
2020/04/14	2	37.05	0	0.00	37.20	2	975	0.21%
2020/03/18	0	0.00	2	29.95	28.25	-2	1,374	-0.15%
2020/03/03	0	0.00	1	39.05	39.35	-1	1,657	-0.06%
2020/03/02	0	0.00	4	38.70	38.45	-4	1,671	-0.24%
2020/02/25	0	0.00	8	39.00	40.10	-8	1,683	-0.48%
2020/02/24	0	40.05	0	0.00	40.05	0	1,688	0.00%
2020/02/19	1	40.40	0	0.00	40.35	1	1,721	0.06%
2020/02/12	6	41.10	0	0.00	41.00	6	1,803	0.33%
2020/01/31	0	0.00	2	40.03	40.15	-2	2,039	-0.10%
2020/01/30	2	41.43	0	0.00	40.40	2	2,057	0.10%
2020/01/20	3	44.90	0	0.00	44.85	3	2,070	0.14%
2020/01/16	2	45.88	0	0.00	45.70	2	2,119	0.09%
2020/01/13	0	0.00	5	44.20	44.85	-5	2,358	-0.21%
2020/01/08	2	43.90	0	0.00	43.75	2	2,536	0.08%
2020/01/07	0	0.00	5	45.24	44.90	-5	2,641	-0.19%
2020/01/06	3	45.58	0	0.00	45.30	3	2,707	0.11%
2020/01/03	5	46.58	1	47.70	46.50	4	2,716	0.15%
2020/01/02	5	48.00	2	47.65	47.65	3	2,699	0.11%
2019/12/31	4	48.56	3	48.57	48.00	1	2,729	0.04%
2019/12/30	12	47.90	7	46.77	48.00	5	2,613	0.19%
2019/12/27	13	47.13	1	47.40	47.00	12	2,569	0.47%
2019/12/26	1	47.05	1	46.50	47.05	0	2,460	0.00%
2019/12/24	0	0.00	2	44.20	43.50	-2	2,354	-0.08%
2019/12/23	2	44.08	0	0.00	43.95	2	2,348	0.09%
2019/12/20	5	44.92	0	0.00	44.50	5	2,340	0.21%
2019/12/19	0	0.00	1	44.55	44.55	-1	2,336	-0.04%
2019/12/12	0	0.00	1	44.65	44.25	-1	2,281	-0.04%
2019/12/11	1	46.20	2	45.78	45.10	-1	2,262	-0.04%
2019/12/10	0	0.00	1	45.15	44.95	-1	2,200	-0.05%
2019/12/09	10	44.95	10	45.43	45.55	0	2,183	0.00%
2019/12/06	17	45.14	14	44.87	45.30	3	2,102	0.14%
2019/12/05	1	43.70	7	43.58	44.35	-6	2,006	-0.30%
2019/12/03	0	0.00	2	42.20	41.95	-2	1,938	-0.10%
2019/11/29	0	0.00	1	42.75	42.55	-1	1,933	-0.05%
2019/11/28	18	43.57	18	43.74	43.00	0	1,921	0.00%
2019/11/27	0	0.00	1	42.45	42.50	-1	1,873	-0.05%
2019/11/26	0	0.00	1	42.20	41.65	-1	1,852	-0.05%
2019/11/22	0	0.00	1	41.80	41.70	-1	1,834	-0.05%
2019/11/21	5	40.50	0	0.00	41.10	5	1,833	0.27%
2019/11/15	2	40.70	0	0.00	40.65	2	1,829	0.11%
2019/11/12	1	40.65	1	40.95	41.10	0	1,824	0.00%
2019/11/11	4	41.85	0	0.00	41.50	4	1,810	0.22%
2019/11/07	1	44.80	4	44.50	44.05	-3	1,739	-0.17%
2019/11/04	2	44.15	3	44.38	44.00	-1	1,591	-0.06%
2019/10/28	2	42.03	0	0.00	42.05	2	1,511	0.13%
2019/10/25	3	43.45	0	0.00	43.40	3	1,486	0.20%
2019/10/24	1	44.10	1	44.25	44.05	0	1,498	0.00%
2019/10/23	0	0.00	1	44.20	43.95	-1	1,480	-0.07%
2019/10/22	5	44.55	11	43.79	44.75	-6	1,473	-0.41%
2019/10/21	3	45.02	8	45.03	44.00	-5	1,507	-0.33%
2019/10/18	7	45.09	2	44.98	47.50	5	1,387	0.36%
2019/10/17	1	44.05	0	0.00	44.15	1	1,326	0.08%
2019/10/16	4	45.05	3	44.43	44.95	1	1,309	0.08%
2019/10/15	7	44.59	11	44.90	44.25	-4	1,262	-0.32%
2019/10/14	5	41.10	4	42.35	42.35	1	1,134	0.09%
2019/10/09	2	38.73	0	0.00	38.50	2	1,050	0.19%
2019/10/07	2	40.30	0	0.00	39.70	2	1,006	0.20%
2019/10/01	8	39.29	0	0.00	38.60	8	931	0.86%
2019/09/27	2	40.63	0	0.00	39.60	2	920	0.22%
2019/09/24	0	0.00	5	41.61	41.30	-5	894	-0.56%
2019/09/18	2	38.85	2	39.45	39.60	0	868	0.00%
2019/09/16	3	40.25	2	39.65	40.00	1	856	0.12%
2019/09/12	2	41.48	0	0.00	41.25	2	843	0.24%
2019/09/10	0	0.00	1	42.50	42.50	-1	827	-0.12%
2019/09/09	1	42.45	0	0.00	42.55	1	822	0.12%
2019/08/30	0	0.00	1	44.15	44.00	-1	781	-0.13%
2019/08/20	1	45.40	3	45.77	45.20	-2	732	-0.27%
2019/08/19	0	0.00	1	46.30	47.90	-1	704	-0.14%
2019/08/16	1	45.80	0	0.00	45.40	1	687	0.15%
2019/08/12	0	0.00	2	42.20	43.65	-2	653	-0.31%
2019/08/08	1	42.05	0	0.00	42.05	1	651	0.15%
2019/08/01	0	0.00	1	47.10	47.80	-1	657	-0.15%
2019/07/31	1	47.80	0	0.00	47.80	1	650	0.15%
2019/07/30	0	0.00	2	48.40	47.05	-2	636	-0.31%
2019/07/29	2	50.25	0	0.00	49.70	2	612	0.33%
2019/07/26	1	52.90	0	0.00	52.60	1	585	0.17%
2019/07/24	2	50.90	0	0.00	51.10	2	521	0.38%
2019/07/23	9	52.21	8	51.48	50.70	1	493	0.20%
2019/07/22	1	45.90	0	0.00	49.50	1	398	0.25%
2019/07/19	1	45.60	2	45.55	45.00	-1	345	-0.29%
2019/07/11	1	42.35	0	0.00	42.10	1	285	0.35%
2019/06/21	0	0.00	1	40.85	40.85	-1	347	-0.29%
2019/06/20	1	40.70	0	0.00	40.75	1	348	0.29%
2019/06/11	0	0.00	1	38.60	40.15	-1	366	-0.27%
2019/06/10	1	38.40	0	0.00	38.65	1	363	0.28%
2019/05/27	0	0.00	1	38.10	37.90	-1	400	-0.25%
2019/05/24	1	37.90	0	0.00	38.00	1	418	0.24%
2019/05/13	1	36.20	0	0.00	35.15	1	441	0.23%
2019/04/03	3	42.23	4	42.16	42.95	-1	383	-0.26%
2019/03/27	0	39.90	0	0.00	38.90	0	396	0.00%
2019/03/21	1	39.95	0	0.00	39.90	1	440	0.23%
2019/03/04	0	41.50	0	0.00	41.00	0	628	0.00%
2019/02/14	0	0.00	11	45.95	46.15	-11	699	-1.57%
2019/01/29	10	43.60	0	0.00	43.30	10	688	1.45%
2019/01/07	0	0.00	5	42.55	41.70	-5	726	-0.69%
2019/01/04	7	41.13	0	0.00	41.00	7	740	0.94%
2018/12/28	41	45.11	41	46.02	44.70	0	745	0.00%
2018/12/27	0	0.00	5	42.85	45.50	-5	741	-0.67%
2018/12/26	0	0.00	2	42.10	41.40	-2	746	-0.27%
2018/12/25	6	44.27	1	44.65	42.05	5	761	0.66%
2018/12/24	0	0.00	5	46.10	45.95	-5	753	-0.66%
2018/12/21	5	46.35	5	46.80	46.80	0	748	0.00%
2018/12/20	5	46.60	0	0.00	46.80	5	744	0.67%
2018/12/14	0	0.00	10	51.50	50.70	-10	708	-1.41%
2018/12/13	13	54.08	43	52.32	52.00	-30	696	-4.31%
2018/12/10	23	46.73	0	0.00	46.30	23	627	3.66%
2018/12/07	0	0.00	5	46.39	46.50	-5	619	-0.81%
2018/12/06	1	49.20	23	48.43	45.35	-22	614	-3.58%
2018/12/03	0	0.00	3	49.03	49.25	-3	558	-0.54%
2018/11/30	3	44.50	0	0.00	44.80	3	550	0.54%
2018/11/23	0	0.00	1	39.00	38.55	-1	516	-0.19%
2018/11/22	6	41.63	22	40.69	39.45	-16	504	-3.17%
2018/11/21	1	38.30	0	0.00	38.50	1	451	0.22%
2018/11/20	0	0.00	4	35.00	35.00	-4	412	-0.97%
2018/11/14	4	30.70	0	0.00	30.70	4	402	0.99%
2018/10/31	0	0.00	5	31.55	33.00	-5	440	-1.14%
2018/10/30	6	30.60	0	0.00	30.50	6	432	1.39%
2018/10/23	4	38.55	0	0.00	38.55	4	403	0.99%
2018/10/11	2	38.00	0	0.00	38.00	2	419	0.48%
2018/10/09	1	43.00	0	0.00	42.20	1	425	0.24%
2018/10/05	1	44.00	0	0.00	43.30	1	469	0.21%
2018/10/04	5	45.40	0	0.00	45.25	5	464	1.08%
2018/10/02	3	50.20	0	0.00	50.50	3	429	0.70%
2018/09/28	7	50.70	0	0.00	50.70	7	427	1.64%
2018/09/10	1	51.30	0	0.00	51.30	1	541	0.18%
2018/09/07	10	57.80	0	0.00	57.00	10	529	1.89%
2018/08/16	1	59.60	0	0.00	60.00	1	525	0.19%
2018/07/30	2	70.00	0	0.00	70.10	2	525	0.38%
2018/07/19	0	0.00	1	76.70	75.00	-1	575	-0.17%
2018/07/17	1	78.10	0	0.00	76.70	1	650	0.15%
2018/07/16	15	78.30	0	0.00	77.40	15	641	2.34%
2018/07/12	0	0.00	1	72.80	73.30	-1	597	-0.17%
2018/07/09	1	70.10	0	0.00	70.00	1	614	0.16%
2018/06/29	0	0.00	1	74.00	73.80	-1	637	-0.16%
2018/06/28	1	71.10	0	0.00	72.80	1	591	0.17%
2018/06/27	0	0.00	10	66.10	66.20	-10	582	-1.72%
2018/06/26	10	66.30	0	0.00	66.50	10	576	1.73%
2018/06/15	0	0.00	1	77.20	76.80	-1	555	-0.18%
2018/06/13	1	79.10	0	0.00	78.30	1	566	0.18%
2018/06/11	0	0.00	1	77.90	77.10	-1	571	-0.18%
2018/06/08	10	77.70	0	0.00	78.00	10	579	1.72%
2018/06/07	21	77.50	0	0.00	78.20	21	601	3.49%
2018/05/30	2	72.70	2	72.20	73.00	0	641	0.00%
2018/05/28	0	0.00	1	76.60	76.50	-1	636	-0.16%
2018/05/23	1	77.70	0	0.00	77.50	1	635	0.16%
2018/05/22	1	77.30	1	77.10	77.10	0	632	0.00%
2018/05/16	0	0.00	2	75.50	75.20	-2	671	-0.30%
2018/05/15	0	0.00	2	75.10	75.00	-2	695	-0.29%
2018/04/23	1	81.00	2	83.00	81.10	-1	837	-0.12%
2018/04/17	1	90.90	0	0.00	90.60	1	824	0.12%
2018/03/30	0	0.00	1	93.40	92.40	-1	942	-0.11%
2018/03/29	1	91.20	0	0.00	91.20	1	942	0.11%
2018/03/28	0	91.00	0	0.00	90.60	0	948	0.00%
2018/03/13	2	99.15	1	99.30	98.80	1	952	0.11%
2018/03/12	1	97.30	1	98.00	97.80	0	933	0.00%
2018/03/09	1	91.20	0	0.00	93.50	1	914	0.11%
2018/01/30	1	104.50	1	106.50	104.00	0	901	0.00%
2018/01/29	1	103.50	0	0.00	104.50	1	887	0.11%
2018/01/23	0	0.00	1	115.00	113.50	-1	813	-0.12%
2018/01/19	1	113.00	0	0.00	113.00	1	839	0.12%
2018/01/11	0	0.00	1	117.50	113.50	-1	955	-0.10%
2018/01/10	1	112.00	0	0.00	112.50	1	940	0.11%