富邦NASDAQ正2 (00670L)-富邦-台中券商分點個股進出

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
99.3
漲跌
▲0.8
漲幅
+0.76%
成交量
1,345張
產業
上市
69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－富邦-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	10.1	99.35	0	0.00	99.30	10.1	1,336	0.75%
2024/04/22	1	98.30	0	0.00	98.55	1	1,326	0.08%
2024/04/19	4	99.49	0	0.00	99.90	4	1,314	0.30%
2024/04/18	1.1	103.45	0	0.00	103.80	1.1	1,263	0.09%
2024/04/17	0	106.35	0	0.00	106.05	0	1,267	0.00%
2024/04/16	1	105.70	46	105.03	105.40	-45	1,276	-3.53%
2024/04/15	0	109.85	0	0.00	110.20	0	1,252	0.00%
2024/04/12	0.6	112.95	0	0.00	112.90	0.6	1,253	0.05%
2024/04/11	0	109.45	0	0.00	109.65	0	1,260	0.00%
2024/04/10	0.1	111.75	0	0.00	111.65	0.1	1,286	0.00%
2024/04/09	0.1	110.82	0	0.00	111.00	0.1	1,304	0.01%
2024/04/08	0	111.20	0	0.00	110.65	0	1,308	0.00%
2024/04/03	2	110.95	0	0.00	110.75	2	1,306	0.15%
2024/04/02	0.4	112.91	0	0.00	112.85	0.4	1,308	0.03%
2024/04/01	0	114.20	0	0.00	114.20	0	1,312	0.00%
2024/03/29	0	112.97	10	112.85	112.80	-10	1,311	-0.76%
2024/03/28	5	113.20	0	0.00	113.30	5	1,312	0.38%
2024/03/27	0	113.45	0	0.00	113.45	0	1,315	0.00%
2024/03/26	0.2	113.90	1	113.75	113.70	-0.8	1,337	-0.06%
2024/03/25	0.3	114.29	0	0.00	113.80	0.3	1,335	0.02%
2024/03/22	0.1	114.07	0	114.05	114.10	0	1,336	0.00%
2024/03/21	21	114.51	0	0.00	114.55	21	1,327	1.58%
2024/03/20	0	110.45	10	110.20	110.00	-10	1,318	-0.76%
2024/03/19	0	109.42	0	0.00	109.35	0	1,340	0.00%
2024/03/18	15.1	108.93	0	0.00	109.10	15.1	1,350	1.12%
2024/03/15	0.1	110.46	0	0.00	109.95	0.1	1,331	0.01%
2024/03/14	0	112.03	0	0.00	111.90	0	1,321	0.00%
2024/03/13	0	112.90	0	0.00	113.10	0	1,305	0.00%
2024/03/12	0	111.25	1	111.05	111.50	-1	1,297	-0.08%
2024/03/11	1.1	110.17	9	110.68	110.15	-7.9	1,296	-0.61%
2024/03/08	39	113.67	1	113.70	113.80	38	1,279	2.97%
2024/03/07	16.1	110.29	0	0.00	110.25	16.1	1,241	1.30%
2024/03/06	10.1	110.30	1	110.30	110.35	9.1	1,244	0.73%
2024/03/05	0.2	113.28	0	0.00	112.90	0.2	1,222	0.01%
2024/03/04	0	115.00	0	0.00	114.85	0	1,231	0.00%
2024/03/01	0	111.80	0	0.00	112.00	0	1,231	0.00%
2024/02/29	0.1	109.45	0	0.00	109.55	0.1	1,224	0.01%
2024/02/26	88.2	109.77	0	0.00	110.10	88.2	1,213	7.27%
2024/02/23	0	111.25	0	0.00	111.35	0	1,209	0.00%
2024/02/22	0	108.23	0	0.00	108.40	0	1,218	0.00%
2024/02/21	1.1	105.42	0	0.00	105.40	1.1	1,208	0.09%
2024/02/20	0.1	107.16	0	0.00	106.95	0.1	1,204	0.01%
2024/02/19	1.1	107.95	0	0.00	108.15	1.1	1,216	0.09%
2024/02/16	0.1	110.05	0	0.00	110.10	0.1	1,237	0.01%
2024/02/15	0	109.25	0	0.00	109.50	0	1,232	0.00%
2024/02/05	7	106.90	0	106.80	107.15	7	1,235	0.57%
2024/02/02	0.1	106.26	0	0.00	106.10	0.1	1,232	0.01%
2024/02/01	1	102.45	1	102.70	102.65	0	1,228	0.00%
2024/01/31	0	104.10	0	0.00	104.20	0	1,208	0.00%
2024/01/26	0	105.20	0	0.00	104.85	0	1,234	0.00%
2024/01/24	0.1	106.00	3	105.80	106.00	-2.9	1,243	-0.24%
2024/01/22	3	105.35	0	0.00	105.40	3	1,265	0.24%
2024/01/19	0	0.00	1.1	100.68	101.05	-1.1	1,260	-0.09%
2024/01/17	0	98.50	1	98.05	97.95	-1	1,313	-0.08%
2024/01/16	0	98.05	26	97.85	97.85	-26	1,314	-1.98%
2024/01/15	0	99.00	0	0.00	99.00	0	1,333	0.00%
2024/01/11	0	0.00	1	99.05	99.25	-1	1,366	-0.07%
2024/01/10	0	97.10	0	0.00	97.20	0	1,353	0.00%
2024/01/09	1	96.75	0	0.00	96.75	1	1,339	0.07%
2024/01/08	26	92.91	0	93.20	93.00	26	1,337	1.94%
2024/01/05	2	93.05	0	0.00	92.80	2	1,332	0.15%
2024/01/04	2.3	94.18	0	0.00	93.95	2.3	1,331	0.17%
2024/01/03	2.1	95.57	10.2	95.56	95.55	-8.1	1,335	-0.61%
2024/01/02	0	99.35	8	99.25	99.35	-8	1,323	-0.60%
2023/12/29	0.1	100.52	1	100.30	100.20	-0.9	1,326	-0.07%
2023/12/28	2.6	100.83	0	0.00	100.75	2.6	1,348	0.19%
2023/12/27	1	100.10	1	100.20	100.15	0	1,342	0.00%
2023/12/26	11.5	99.51	0	0.00	99.65	11.5	1,359	0.84%
2023/12/25	0	98.85	0	0.00	98.75	0	1,367	0.00%
2023/12/22	1	98.25	0	0.00	98.15	1	1,388	0.07%
2023/12/21	3.1	97.07	24.3	96.98	97.45	-21.2	1,390	-1.52%
2023/12/20	2	99.70	0	0.00	99.80	2	1,378	0.15%
2023/12/19	1	98.35	0	0.00	98.40	1	1,400	0.07%
2023/12/18	2	97.30	0	0.00	97.70	2	1,407	0.14%
2023/12/15	2.2	96.70	0	0.00	96.65	2.2	1,413	0.15%
2023/12/13	5	94.90	0	0.00	94.80	5	1,406	0.36%
2023/12/12	0	0.00	1	93.35	93.45	-1	1,404	-0.07%
2023/12/11	0	91.17	0	0.00	91.00	0	1,408	0.00%
2023/12/08	10	90.65	1	90.65	90.65	9	1,414	0.64%
2023/12/07	9	88.42	0	0.00	88.40	9	1,413	0.64%
2023/12/06	0	90.10	0	0.00	90.45	0	1,410	0.00%
2023/12/05	0.6	88.71	0	0.00	88.55	0.6	1,414	0.04%
2023/12/01	0	90.20	0	0.00	90.00	0	1,423	0.00%
2023/11/30	0.1	90.98	0	0.00	91.05	0.1	1,405	0.01%
2023/11/29	3	91.15	0	0.00	91.05	3	1,405	0.21%
2023/11/28	3.2	90.41	0	0.00	90.55	3.2	1,400	0.23%
2023/11/27	2.3	90.01	0	0.00	89.75	2.3	1,396	0.16%
2023/11/22	1.1	90.06	0.3	90.18	90.05	0.8	1,423	0.06%
2023/11/21	3	91.75	0	91.45	91.75	3	1,440	0.21%
2023/11/20	0	88.85	0	0.00	88.75	0	1,449	0.00%
2023/11/17	0.1	89.30	0	0.00	89.15	0.1	1,454	0.00%
2023/11/16	0.1	88.65	0	0.00	88.85	0.1	1,473	0.00%
2023/11/15	7.3	89.68	0	0.00	89.75	7.3	1,469	0.50%
2023/11/14	0	85.80	0	0.00	85.95	0	1,462	0.00%
2023/11/13	0	85.55	0	0.00	85.45	0	1,492	0.00%
2023/11/10	1	82.25	0	0.00	82.30	1	1,493	0.07%
2023/11/07	0.2	81.95	7	81.89	81.80	-6.8	1,546	-0.44%
2023/11/06	1	81.55	0	0.00	81.60	1	1,546	0.06%
2023/11/03	1	79.40	0	79.40	79.45	1	1,532	0.06%
2023/11/02	0	77.80	4	77.50	78.00	-4	1,522	-0.26%
2023/11/01	1	74.60	1	74.25	74.60	0	1,523	0.00%
2023/10/31	3.1	73.43	15	73.55	73.10	-11.9	1,556	-0.77%
2023/10/30	1	73.15	0	0.00	73.25	1	1,568	0.06%
2023/10/27	10	72.75	3	72.75	73.10	7	1,561	0.45%
2023/10/26	6	73.28	11	72.95	72.90	-5	1,570	-0.32%
2023/10/25	1	78.10	0	0.00	77.85	1	1,551	0.06%
2023/10/24	15	77.52	3	77.45	77.95	12	1,562	0.77%
2023/10/23	6.1	76.95	12.7	77.07	77.10	-6.6	1,565	-0.42%
2023/10/20	5	78.70	0	0.00	78.65	5	1,553	0.32%
2023/10/19	0.3	80.40	0	0.00	80.30	0.3	1,549	0.02%
2023/10/16	0	0.00	30	81.95	82.00	-30	1,586	-1.89%
2023/10/13	0	0.00	0.1	83.80	83.80	-0.1	1,594	0.00%
2023/10/12	2	84.85	0	0.00	84.80	2	1,597	0.13%
2023/10/11	0	0.00	1	83.35	83.50	-1	1,602	-0.06%
2023/10/06	0	79.60	0	0.00	79.00	0	1,604	0.00%
2023/10/05	0	0.00	3	79.60	79.75	-3	1,606	-0.19%
2023/10/04	1	77.05	0	0.00	77.00	1	1,607	0.06%
2023/10/03	0	0.00	4	80.30	80.00	-4	1,592	-0.25%
2023/10/02	0.1	80.59	2	80.28	80.25	-1.9	1,587	-0.12%
2023/09/28	11	77.71	0	0.00	78.05	11	1,581	0.70%
2023/09/27	3.1	77.87	3.6	77.86	77.95	-0.5	1,572	-0.03%
2023/09/26	1	79.30	0	0.00	79.25	1	1,550	0.06%
2023/09/25	25	79.83	0	0.00	79.95	25	1,560	1.60%
2023/09/22	6.2	79.59	0	0.00	79.70	6.2	1,552	0.40%
2023/09/21	2	81.80	32	81.62	81.65	-30	1,526	-1.96%
2023/09/20	1.1	84.56	0	0.00	84.60	1.1	1,512	0.07%
2023/09/19	1	85.25	1	85.30	85.00	0	1,526	0.00%
2023/09/18	0	85.55	0	0.00	85.30	0	1,535	0.00%
2023/09/08	0.1	86.35	0	0.00	86.20	0.1	1,533	0.01%
2023/09/07	2	86.83	8	86.89	86.70	-6	1,553	-0.39%
2023/09/05	0	0.00	1	88.45	88.55	-1	1,567	-0.06%
2023/09/04	0	88.85	0	0.00	89.00	0	1,614	0.00%
2023/09/01	0	0.00	0	89.04	88.90	0	1,619	0.00%
2023/08/30	0	0.00	1	88.00	87.85	-1	1,636	-0.06%
2023/08/28	0	83.05	0	0.00	82.85	0	1,660	0.00%
2023/08/25	8	81.60	5	81.35	81.35	3	1,668	0.18%
2023/08/24	1	87.40	6	86.80	87.45	-5	1,663	-0.30%
2023/08/23	0	0.00	2	83.05	83.40	-2	1,662	-0.12%
2023/08/22	0	82.80	0	0.00	82.80	0	1,669	0.00%
2023/08/21	0.1	80.75	0	0.00	80.35	0.1	1,669	0.00%
2023/08/18	1.1	80.79	0	0.00	80.45	1.1	1,671	0.06%
2023/08/17	13.1	82.49	0	0.00	82.45	13.1	1,649	0.80%
2023/08/16	1	84.30	0	0.00	84.35	1	1,620	0.06%
2023/08/14	0	84.60	0	0.00	83.95	0	1,639	0.00%
2023/08/11	2.1	85.50	0	0.00	85.65	2.1	1,602	0.13%
2023/08/10	0	85.95	0	0.00	85.75	0	1,606	0.00%
2023/08/09	2	87.48	0	87.55	87.60	2	1,591	0.12%
2023/08/08	0	88.25	0	0.00	88.20	0	1,589	0.00%
2023/08/07	0	88.15	1	88.30	88.30	-1	1,600	-0.06%
2023/08/04	2	89.35	0	0.00	89.35	2	1,575	0.13%
2023/08/02	28.5	92.02	1	91.30	91.25	27.5	1,537	1.79%
2023/08/01	0	93.30	0	0.00	93.15	0	1,523	0.00%
2023/07/31	0.1	92.76	0	0.00	92.55	0.1	1,532	0.01%
2023/07/28	1	90.20	0	0.00	90.60	1	1,515	0.07%
2023/07/26	0	0.00	12	90.46	90.60	-12	1,474	-0.81%
2023/07/25	25	89.64	0	0.00	89.70	25	1,485	1.68%
2023/07/24	15	89.50	0	0.00	89.50	15	1,476	1.02%
2023/07/21	2	89.95	1	89.75	90.10	1	1,484	0.07%
2023/07/20	0	93.50	30	93.30	93.40	-30	1,485	-2.02%
2023/07/19	0	0.00	2	94.25	94.30	-2	1,496	-0.13%
2023/07/18	0	92.40	1	92.50	92.70	-1	1,495	-0.07%
2023/07/17	0.1	91.14	0	0.00	91.10	0.1	1,493	0.01%
2023/07/14	0	91.05	0	0.00	91.40	0	1,495	0.00%
2023/07/13	0	88.75	0	88.75	89.05	0	1,485	0.00%
2023/07/12	0	86.55	2	86.30	86.60	-2	1,450	-0.14%
2023/07/11	5	85.65	0	0.00	85.60	5	1,465	0.34%
2023/07/10	2	84.80	2	84.88	84.90	0	1,476	0.00%
2023/07/07	0	86.10	1	85.95	85.95	-1	1,477	-0.07%
2023/07/06	0.1	87.15	0	0.00	86.65	0.1	1,486	0.00%
2023/07/05	5.1	87.20	0	0.00	87.25	5.1	1,469	0.35%
2023/07/04	1	87.35	0	87.40	87.40	1	1,484	0.07%
2023/07/03	0.1	87.30	0	0.00	87.50	0.1	1,519	0.01%
2023/06/30	0	85.05	1	84.85	85.10	-1	1,537	-0.06%
2023/06/28	1	83.90	0	0.00	83.95	1	1,559	0.06%
2023/06/27	0	82.35	6	82.10	82.20	-6	1,571	-0.38%
2023/06/26	0.1	84.64	16.1	84.44	84.35	-16	1,565	-1.02%
2023/06/21	0	86.50	0	0.00	86.40	0	1,581	0.00%
2023/06/20	1.3	86.33	0	0.00	85.90	1.3	1,621	0.08%
2023/06/19	8.4	86.70	0	0.00	86.45	8.4	1,642	0.51%
2023/06/15	42.1	85.51	1	85.80	85.85	41.1	1,645	2.50%
2023/06/14	15	84.62	0	0.00	84.60	15	1,700	0.88%
2023/06/13	0	0.00	1	84.15	84.15	-1	1,732	-0.06%
2023/06/09	14	79.99	0	0.00	79.90	14	1,780	0.79%
2023/06/08	0.4	78.34	1	77.60	77.65	-0.6	1,828	-0.04%
2023/06/07	12.4	80.95	0	0.00	81.00	12.4	1,849	0.67%
2023/06/05	0	80.40	7	80.32	80.35	-7	1,893	-0.37%
2023/06/02	0.1	80.00	0	0.00	80.20	0.1	1,905	0.01%
2023/06/01	0.1	77.89	0	0.00	77.90	0.1	1,967	0.00%
2023/05/31	1	79.00	8	78.69	78.55	-7	1,967	-0.36%
2023/05/30	0	0.00	2.9	78.82	78.85	-2.9	2,034	-0.14%
2023/05/29	6	78.90	4	78.89	78.90	2	2,051	0.10%
2023/05/26	0	0.00	1	74.45	74.45	-1	2,042	-0.05%
2023/05/25	1	73.15	0	0.00	73.20	1	2,077	0.05%
2023/05/24	6	72.04	0	0.00	72.20	6	2,111	0.28%
2023/05/23	2	74.33	0	0.00	74.15	2	2,115	0.09%
2023/05/18	6	71.20	0	71.05	71.15	6	2,206	0.27%
2023/05/12	0	69.40	0	0.00	69.45	0	2,401	0.00%
2023/05/11	0	0.00	0	68.80	68.85	0	2,424	0.00%
2023/05/09	3	67.95	0	0.00	67.95	3	2,459	0.12%
2023/05/08	0	0.00	6	67.80	67.70	-6	2,517	-0.24%
2023/05/05	6.2	65.65	0	0.00	65.70	6.2	2,631	0.23%
2023/05/03	0	66.75	6	66.50	66.50	-6	2,750	-0.22%
2023/04/28	0	0.00	7	66.70	66.65	-7	2,936	-0.24%
2023/04/27	0.1	64.45	0	64.40	64.45	0	2,955	0.00%
2023/04/26	0	64.50	0	0.00	64.45	0	3,022	0.00%
2023/04/25	0	0.00	18	64.75	64.65	-18	3,068	-0.59%
2023/04/24	0	65.35	0	0.00	65.05	0	3,135	0.00%
2023/04/21	12	65.60	0	0.00	65.50	12	3,172	0.38%
2023/04/19	0	0.00	10	66.30	66.25	-10	3,294	-0.30%
2023/04/18	0	0.00	8	66.40	66.45	-8	3,343	-0.24%
2023/04/14	0	0.00	15.1	66.65	66.60	-15.1	3,426	-0.44%
2023/04/13	0.1	64.35	0	0.00	64.50	0.1	3,447	0.00%
2023/04/12	22.1	65.50	0	0.00	65.55	22.1	3,479	0.63%
2023/04/10	0.2	66.25	0	0.00	66.00	0.2	3,593	0.01%
2023/04/07	0	0.00	7	66.25	66.20	-7	3,610	-0.19%
2023/04/06	3.5	65.00	22	65.00	64.95	-18.5	3,604	-0.51%
2023/03/31	10	66.00	0	0.00	65.90	10	3,656	0.27%
2023/03/30	0	0.00	21	64.17	64.35	-21	3,668	-0.57%
2023/03/29	10	62.60	0	0.00	62.70	10	3,697	0.27%
2023/03/28	0	0.00	26	62.68	62.65	-26	3,821	-0.68%
2023/03/24	0	63.10	2	63.35	63.50	-2	3,936	-0.05%
2023/03/23	2	62.55	0	0.00	62.55	2	3,946	0.05%
2023/03/22	0	0.00	2	63.50	63.50	-2	3,971	-0.05%
2023/03/21	1	61.90	1	61.85	61.90	0	3,977	0.00%
2023/03/20	0.3	61.65	0	0.00	61.50	0.3	3,996	0.01%
2023/03/17	1.2	62.01	1	62.00	62.20	0.2	4,004	0.00%
2023/03/16	1	59.35	0	59.25	59.35	1	3,987	0.03%
2023/03/15	0	0.00	8	58.50	58.35	-8	4,014	-0.20%
2023/03/14	0	0.00	2	56.60	56.30	-2	4,017	-0.05%
2023/03/13	0	0.00	0	56.95	57.20	0	4,005	0.00%
2023/03/10	3	56.32	0	0.00	56.15	3	3,976	0.08%
2023/03/08	1	58.25	0	58.65	58.30	1	4,041	0.02%
2023/03/07	0	0.00	17	60.05	60.20	-17	4,032	-0.42%
2023/03/06	6	59.84	2	59.50	59.90	4	4,069	0.10%
2023/03/03	2	56.95	6	57.02	57.15	-4	4,001	-0.10%
2023/03/02	7.2	55.92	0	0.00	55.70	7.2	4,015	0.18%
2023/03/01	9	57.21	0	0.00	57.55	9	3,964	0.23%
2023/02/24	4	58.43	0	0.00	58.45	4	3,957	0.10%
2023/02/23	15	58.65	0	0.00	58.70	15	3,965	0.38%
2023/02/22	3	57.85	0	0.00	57.90	3	3,961	0.08%
2023/02/17	5	60.75	0	60.90	60.60	5	4,110	0.12%
2023/02/16	5	64.40	0	0.00	64.40	5	4,154	0.12%
2023/02/14	0	61.80	1	61.90	61.75	-1	4,351	-0.02%
2023/02/13	5	59.50	0	0.00	59.60	5	4,396	0.11%
2023/02/10	1	60.80	0	0.00	60.50	1	4,409	0.02%
2023/02/09	11	62.45	0	0.00	62.60	11	4,437	0.25%
2023/02/08	0	0.00	0.2	64.00	64.45	-0.2	4,560	0.00%
2023/02/07	17	62.19	0	0.00	62.15	17	4,624	0.37%
2023/02/03	1	63.20	28.1	63.09	63.20	-27.1	4,613	-0.59%
2023/02/02	10	61.95	2	61.80	61.95	8	4,570	0.18%
2023/01/31	0	0.00	1	56.80	56.50	-1	4,544	-0.02%
2023/01/30	0	0.00	16	58.85	58.55	-16	4,556	-0.35%
2023/01/17	1	53.00	0	0.00	53.00	1	4,465	0.02%
2023/01/13	0	0.00	1	52.75	52.45	-1	4,477	-0.02%
2023/01/12	0	0.00	39	52.35	52.50	-39	4,497	-0.87%
2023/01/11	1	50.80	1	50.75	50.65	0	4,454	0.00%
2023/01/10	0.1	49.63	0	0.00	49.66	0.1	4,516	0.00%
2023/01/09	0	0.00	1	49.61	49.81	-1	4,551	-0.02%
2023/01/06	14	47.22	0	0.00	47.18	14	4,544	0.31%
2023/01/05	1.1	48.28	0	0.00	48.18	1.1	4,525	0.02%
2023/01/04	1	48.10	7	48.10	48.19	-6	4,533	-0.13%
2023/01/03	5	48.20	0	0.00	48.68	5	4,628	0.11%
2022/12/30	3	48.50	0	0.00	48.45	3	4,630	0.06%
2022/12/29	3	46.62	0	0.00	46.69	3	4,624	0.06%
2022/12/27	2	49.78	0	0.00	49.90	2	4,661	0.04%
2022/12/23	0	0.00	2	48.74	49.11	-2	4,814	-0.04%
2022/12/22	10	51.55	1	51.70	51.65	9	4,798	0.19%
2022/12/21	2	50.75	0	0.00	50.55	2	4,825	0.04%
2022/12/20	26	49.87	50	49.83	49.05	-24	4,845	-0.50%
2022/12/19	2	51.83	1	51.85	51.75	1	4,784	0.02%
2022/12/16	3.1	52.72	1	52.55	52.55	2.1	4,818	0.04%
2022/12/15	1	56.35	1	56.65	56.45	0	4,787	0.00%
2022/12/14	0	0.00	8	57.50	57.70	-8	4,782	-0.17%
2022/12/13	0	0.00	1	56.00	55.95	-1	4,772	-0.02%
2022/12/12	9	54.43	0	0.00	54.65	9	4,764	0.19%
2022/12/08	2	53.80	0.1	53.80	54.05	1.9	4,804	0.04%
2022/12/07	6	54.97	1	55.00	55.10	5	4,868	0.10%
2022/12/06	12	57.29	1	57.35	57.10	11	4,846	0.23%
2022/12/05	4	58.88	13	58.95	58.95	-9	4,865	-0.18%
2022/12/02	4	59.08	2	59.20	59.25	2	4,884	0.04%
2022/12/01	5	59.45	8	59.49	59.75	-3	4,892	-0.06%
2022/11/30	11	54.70	48	54.80	54.90	-37	4,813	-0.77%
2022/11/29	10	56.08	0	0.00	56.10	10	4,807	0.21%
2022/11/28	2	56.10	32	56.07	55.95	-30	4,807	-0.62%
2022/11/25	1	58.25	2	58.25	58.25	-1	4,842	-0.02%
2022/11/24	2	58.20	7	58.12	58.15	-5	4,930	-0.10%
2022/11/23	1	56.60	0	0.00	56.65	1	4,941	0.02%
2022/11/22	15	55.39	3	55.38	55.35	12	5,004	0.24%
2022/11/21	13	56.00	0	0.00	56.00	13	4,988	0.26%
2022/11/18	1	56.60	0	0.00	56.45	1	4,989	0.02%
2022/11/17	5.1	56.86	0	0.00	57.05	5.1	4,961	0.10%
2022/11/16	1	57.70	2	58.30	58.40	-1	4,945	-0.02%
2022/11/15	3.1	57.27	6	57.20	57.60	-2.9	4,848	-0.06%
2022/11/14	1	57.35	9	57.33	57.00	-8	4,780	-0.17%
2022/11/11	4	55.70	12	55.85	56.05	-8	4,698	-0.17%
2022/11/10	17	49.12	0	0.00	49.23	17	4,525	0.38%
2022/11/09	7	51.34	4	51.31	51.40	3	4,401	0.07%
2022/11/08	5	50.63	10	50.47	50.25	-5	4,350	-0.11%
2022/11/07	15	48.69	5	48.63	49.18	10	4,293	0.23%
2022/11/04	13	47.96	0	0.00	48.85	13	4,238	0.31%
2022/11/03	8	50.09	1	50.15	50.35	7	4,115	0.17%
2022/11/02	4	53.79	0	0.00	53.95	4	4,024	0.10%
2022/11/01	1	55.05	1	55.05	55.25	0	4,007	0.00%
2022/10/31	0	0.00	6	55.31	55.55	-6	4,014	-0.15%
2022/10/28	8	51.80	0	0.00	51.55	8	3,958	0.20%
2022/10/27	14	55.10	9	55.04	55.00	5	3,897	0.13%
2022/10/26	1.1	54.97	2	55.08	54.90	-0.9	3,899	-0.02%
2022/10/25	0	0.00	1	54.85	54.85	-1	3,880	-0.03%
2022/10/24	0	0.00	3	54.28	54.00	-3	3,869	-0.08%
2022/10/20	7	51.34	0	0.00	51.70	7	3,844	0.18%
2022/10/19	0	0.00	11	53.53	53.20	-11	3,773	-0.29%
2022/10/18	4	52.31	4	52.35	53.50	0	3,752	0.00%
2022/10/17	3	48.70	10	48.72	49.04	-7	3,669	-0.19%
2022/10/14	10	51.95	1	52.00	52.00	9	3,637	0.25%
2022/10/13	1	49.10	0	0.00	49.11	1	3,616	0.03%
2022/10/12	4	49.57	37	49.68	49.78	-33	3,619	-0.91%
2022/10/11	4	50.41	0	0.00	49.96	4	3,596	0.11%
2022/10/07	1	55.60	1	55.60	55.50	0	3,519	0.00%
2022/10/06	1	57.30	2	57.25	57.50	-1	3,506	-0.03%
2022/10/05	1	56.55	2	56.30	56.30	-1	3,495	-0.03%
2022/10/04	0	0.00	1	54.40	54.85	-1	3,432	-0.03%
2022/10/03	8	50.76	5	50.24	50.75	3	3,374	0.09%
2022/09/30	5	53.10	10	53.10	53.40	-5	3,338	-0.15%
2022/09/29	1	56.10	1.1	56.09	56.10	-0.1	3,273	0.00%
2022/09/28	28	53.69	0.4	53.30	53.10	27.6	3,263	0.85%
2022/09/27	0	0.00	0.1	55.10	54.95	-0.1	3,226	0.00%
2022/09/26	6.1	53.98	23	53.99	53.65	-16.9	3,186	-0.53%
2022/09/23	8	56.09	0	0.00	56.30	8	3,171	0.25%
2022/09/22	13.1	56.87	5	56.73	57.25	8.1	3,132	0.26%
2022/09/21	26.1	60.21	1	60.25	60.35	25.1	3,137	0.80%
2022/09/20	4	61.40	1	61.25	61.60	3	3,167	0.09%
2022/09/19	1	59.75	0	0.00	59.80	1	3,186	0.03%
2022/09/16	5.1	60.16	2	60.00	60.10	3.1	3,225	0.09%
2022/09/15	1.1	63.40	1	63.35	63.25	0.1	3,223	0.00%
2022/09/14	8.1	62.35	0	0.00	62.50	8.1	3,278	0.25%
2022/09/13	1	69.70	15	69.90	69.75	-14	3,255	-0.43%
2022/09/12	10	68.35	6	68.20	68.20	4	3,281	0.12%
2022/09/08	2	65.00	1	64.85	65.10	1	3,320	0.03%
2022/09/07	15	61.67	0	0.00	62.10	15	3,424	0.44%
2022/09/06	0	0.00	1	63.90	63.85	-1	3,460	-0.03%
2022/09/05	1	63.25	6	63.38	63.10	-5	3,568	-0.14%
2022/09/02	2	65.20	2	65.08	65.20	0	3,641	0.00%
2022/09/01	3	63.85	0	0.00	63.80	3	3,649	0.08%
2022/08/31	16	67.02	0	0.00	67.20	16	3,560	0.45%
2022/08/30	1	67.50	0	0.00	67.95	1	3,479	0.03%
2022/08/29	6	66.63	15	66.65	67.20	-9	3,458	-0.26%
2022/08/26	2	74.85	0	0.00	74.70	2	3,407	0.06%
2022/08/25	5	72.85	0	0.00	73.05	5	3,412	0.15%
2022/08/24	13	71.77	0	0.00	71.70	13	3,408	0.38%
2022/08/23	6	72.48	0	0.00	71.95	6	3,431	0.17%
2022/08/22	5	75.42	0	0.00	75.35	5	3,487	0.14%
2022/08/19	2	79.10	0	0.00	78.85	2	3,517	0.06%
2022/08/18	8	78.71	0	0.00	78.80	8	3,533	0.23%
2022/08/17	0	0.00	2	80.70	80.95	-2	3,541	-0.06%
2022/08/16	0	0.00	11	80.91	80.90	-11	3,575	-0.31%
2022/08/15	3	79.52	1	79.30	79.50	2	3,603	0.06%
2022/08/11	3	78.50	2	78.35	78.45	1	3,704	0.03%
2022/08/10	0	0.00	5	73.60	73.55	-5	3,715	-0.13%
2022/08/09	0	0.00	5	75.55	75.85	-5	3,717	-0.13%
2022/08/08	0	0.00	5	75.94	76.15	-5	3,760	-0.13%
2022/08/05	13	77.50	16	77.42	77.55	-3	3,775	-0.08%
2022/08/04	0	0.00	17	76.24	76.25	-17	3,852	-0.44%
2022/08/02	0	0.00	7	72.34	72.20	-7	3,919	-0.18%
2022/08/01	0	0.00	2	72.43	72.45	-2	3,919	-0.05%
2022/07/29	10	72.10	2	72.30	72.35	8	3,942	0.20%
2022/07/28	5	68.60	13	68.59	68.55	-8	3,904	-0.20%
2022/07/27	5	65.69	2	65.70	65.95	3	3,850	0.08%
2022/07/26	8	65.84	0	0.00	65.90	8	3,846	0.21%
2022/07/25	15	67.08	10	67.05	67.00	5	3,846	0.13%
2022/07/22	0	0.00	20	68.44	68.45	-20	3,832	-0.52%
2022/07/21	0	0.00	5	67.25	67.60	-5	3,864	-0.13%
2022/07/20	10	66.28	10	66.37	66.15	0	3,827	0.00%
2022/07/19	5	62.33	5	62.35	62.15	0	3,790	0.00%
2022/07/18	0	0.00	1	63.30	64.05	-1	3,772	-0.03%
2022/07/15	1.3	61.45	0	0.00	61.20	1.3	3,733	0.03%
2022/07/14	5.1	60.35	0	0.00	60.30	5.1	3,693	0.14%
2022/07/13	5	60.90	0	0.00	60.95	5	3,668	0.14%
2022/07/11	0	0.00	5	63.65	63.25	-5	3,630	-0.14%
2022/07/08	0	0.00	12	63.88	63.80	-12	3,623	-0.33%
2022/07/07	5	61.51	0	0.00	62.35	5	3,612	0.14%
2022/07/05	1	59.55	0	0.00	59.70	1	3,550	0.03%
2022/07/04	0	0.00	12	58.16	58.10	-12	3,517	-0.34%
2022/07/01	18.1	57.05	0	0.00	56.90	18.1	3,524	0.51%
2022/06/30	5.1	59.30	15	59.48	58.80	-9.9	3,472	-0.29%
2022/06/29	8.1	59.58	0	0.00	60.05	8.1	3,450	0.23%
2022/06/28	6	63.18	0.3	63.35	63.35	5.7	3,390	0.17%
2022/06/27	22	64.40	2	64.45	64.80	20	3,377	0.59%
2022/06/24	5	61.30	38	61.10	61.65	-33	3,307	-1.00%
2022/06/23	17	58.80	16	58.46	58.75	1	3,259	0.03%
2022/06/22	0	0.00	2	58.45	57.75	-2	3,206	-0.06%
2022/06/21	2.3	57.72	1	57.90	58.25	1.3	3,122	0.04%
2022/06/20	5	56.95	12	56.63	56.55	-7	3,063	-0.23%
2022/06/17	9	55.71	0	0.00	56.25	9	2,998	0.30%
2022/06/16	0	0.00	16	60.14	59.20	-16	2,910	-0.55%
2022/06/15	9	57.57	5	57.55	57.20	4	2,783	0.14%
2022/06/14	40	57.71	0	0.00	58.20	40	2,754	1.45%
2022/06/13	34	60.23	1	60.25	60.00	33	2,655	1.24%
2022/06/10	2	67.45	4	67.50	67.60	-2	2,558	-0.08%
2022/06/09	5	70.80	0	0.00	70.85	5	2,534	0.20%
2022/06/08	0	0.00	8	71.40	71.35	-8	2,539	-0.32%
2022/06/07	1	69.55	4	69.85	69.55	-3	2,538	-0.12%
2022/06/06	1	71.30	7	71.20	71.25	-6	2,528	-0.24%
2022/06/02	3	70.55	0	0.00	70.25	3	2,529	0.12%
2022/05/30	0	0.00	2	72.43	73.55	-2	2,481	-0.08%
2022/05/27	0	0.00	1.7	67.30	67.60	-1.7	2,408	-0.07%
2022/05/26	0.4	63.49	0	0.00	63.30	0.4	2,394	0.01%
2022/05/25	1	63.00	5	62.80	63.45	-4	2,420	-0.17%
2022/05/24	5	63.31	3	63.25	62.75	2	2,479	0.08%
2022/05/23	8	64.56	1	64.95	64.40	7	2,441	0.29%
2022/05/20	2	64.68	0	0.00	64.90	2	2,428	0.08%
2022/05/19	5	63.05	10	63.20	64.00	-5	2,397	-0.21%
2022/05/18	5	70.50	1	70.40	70.35	4	2,326	0.17%
2022/05/17	2	68.40	2	68.50	68.65	0	2,296	0.00%
2022/05/16	3	69.33	1	67.70	68.45	2	2,274	0.09%
2022/05/13	8.4	66.02	3	65.67	66.45	5.4	2,223	0.24%
2022/05/12	2	65.40	10	65.50	64.20	-8	2,199	-0.36%
2022/05/11	7	70.12	2	69.85	70.25	5	2,107	0.24%
2022/05/10	5	68.27	0	0.00	69.95	5	2,088	0.24%
2022/05/09	5	71.51	0	0.00	71.60	5	2,003	0.25%
2022/05/06	8	74.86	20	74.53	74.90	-12	1,967	-0.61%
2022/05/05	20	83.11	1	83.10	83.50	19	1,933	0.98%
2022/05/04	3	78.80	0	0.00	78.60	3	1,948	0.15%
2022/05/03	1	78.15	1	78.60	78.80	0	1,964	0.00%
2022/04/29	1	80.60	1	81.00	81.50	0	1,971	0.00%
2022/04/28	2	79.38	1	79.10	79.45	1	1,979	0.05%
2022/04/27	7	77.64	0	0.00	78.00	7	1,969	0.36%
2022/04/26	1	83.70	1	83.75	84.05	0	1,929	0.00%
2022/04/25	3	81.00	0	0.00	81.10	3	1,916	0.16%
2022/04/22	1	85.75	21	85.35	86.40	-20	1,879	-1.06%
2022/04/21	22	91.27	11	91.15	91.40	11	1,871	0.59%
2022/04/20	3	90.80	0	0.00	91.00	3	1,865	0.16%
2022/04/19	4	89.54	2	89.58	89.70	2	1,861	0.11%
2022/04/18	10	86.92	10	87.13	86.90	0	1,861	0.00%
2022/04/15	0	0.00	1	88.70	88.75	-1	1,861	-0.05%
2022/04/14	6	93.25	0	0.00	93.60	6	1,858	0.32%
2022/04/13	5	90.56	0	0.00	90.70	5	1,868	0.27%
2022/04/12	1	89.05	0	0.00	89.30	1	1,845	0.05%
2022/04/11	2	92.90	0	0.00	92.70	2	1,817	0.11%
2022/04/07	0.1	96.30	5	96.20	96.05	-4.9	1,786	-0.27%
2022/04/01	1	101.85	6.7	102.06	102.35	-5.7	1,744	-0.33%
2022/03/31	0	0.00	2.3	105.58	105.15	-2.3	1,724	-0.13%
2022/03/30	0	0.00	11	106.56	106.25	-11	1,703	-0.65%
2022/03/29	0	0.00	14	103.12	103.25	-14	1,660	-0.84%
2022/03/25	0	0.00	7.3	99.97	100.60	-7.3	1,666	-0.44%
2022/03/24	0	0.00	1.2	96.79	97.05	-1.2	1,665	-0.07%
2022/03/23	0	0.00	1	98.95	99.00	-1	1,671	-0.06%
2022/03/22	1	94.30	2	94.55	94.25	-1	1,644	-0.06%
2022/03/21	2	94.85	0	0.00	94.55	2	1,646	0.12%
2022/03/18	0	0.00	1	89.95	90.05	-1	1,620	-0.06%
2022/03/17	1	89.85	1	89.45	89.90	0	1,592	0.00%
2022/03/16	0	0.00	1	83.60	84.20	-1	1,540	-0.06%
2022/03/15	10	79.82	8	79.80	79.60	2	1,511	0.13%
2022/03/14	3	82.90	6	82.65	82.85	-3	1,486	-0.20%
2022/03/11	2	84.35	1	84.15	84.30	1	1,458	0.07%
2022/03/10	5	87.50	5	87.05	86.65	0	1,450	0.00%
2022/03/09	1.5	82.30	0	0.00	82.60	1.5	1,421	0.11%
2022/03/08	8	82.31	0	0.00	81.45	8	1,409	0.57%
2022/03/07	3	85.80	2	85.70	86.30	1	1,361	0.07%
2022/03/04	2	88.25	2	89.80	90.20	0	1,332	0.00%
2022/03/03	1	94.30	0	0.00	94.10	1	1,314	0.08%
2022/03/02	2	92.00	2	92.35	92.50	0	1,299	0.00%
2022/03/01	3	93.72	1	93.70	93.80	2	1,282	0.16%
2022/02/25	0	0.00	6	89.43	89.25	-6	1,238	-0.48%
2022/02/24	7	82.02	6	83.45	81.35	1	1,196	0.08%
2022/02/22	4	87.75	5	87.75	87.80	-1	1,089	-0.09%
2022/02/21	6	92.08	0	0.00	92.80	6	1,043	0.58%
2022/02/18	2	93.93	0	0.00	95.50	2	1,019	0.20%
2022/02/17	0	98.30	0	0.00	98.65	0	987	0.00%
2022/02/16	2	99.30	0	0.00	99.40	2	976	0.21%
2022/02/15	10	95.32	1	95.05	95.20	9	966	0.93%
2022/02/14	1	95.50	0	0.00	95.55	1	962	0.10%
2022/02/11	0	100.00	0	0.00	99.50	0	937	0.00%
2022/02/10	6	105.40	0	0.00	105.40	6	911	0.66%
2022/02/09	0	102.00	0	0.00	102.95	0	900	0.00%
2022/02/08	0	100.15	0	0.00	99.55	0	885	0.00%
2022/02/07	0	0.00	1	100.55	101.25	-1	878	-0.11%
2022/01/26	2	95.05	1	95.25	95.25	1	844	0.12%
2022/01/25	4	96.24	0	0.00	95.95	4	803	0.50%
2022/01/24	2	99.68	0	0.00	99.90	2	769	0.26%
2022/01/21	1	101.50	0	0.00	101.40	1	728	0.14%
2022/01/20	1.1	106.59	0	0.00	107.55	1.1	697	0.16%
2022/01/19	1.1	107.68	0	0.00	106.65	1.1	688	0.16%
2022/01/17	3	114.10	0	0.00	113.95	3	643	0.47%
2022/01/14	2.1	113.15	1	112.90	113.45	1.1	648	0.16%
2022/01/12	0	0.00	1	118.00	118.50	-1	623	-0.16%
2022/01/11	2	114.88	0	0.00	114.90	2	612	0.33%
2022/01/10	0.1	114.70	0	0.00	115.45	0.1	598	0.02%
2022/01/07	0.2	117.98	2	117.65	117.40	-1.8	585	-0.31%
2022/01/06	3	116.62	0	0.00	116.00	3	571	0.52%
2022/01/05	2	124.05	0	0.00	123.60	2	534	0.37%
2022/01/04	0	0.00	1	128.90	129.15	-1	527	-0.19%
2021/12/28	1	129.00	0	0.00	129.20	1	549	0.18%
2021/12/24	0	0.00	3	125.03	125.40	-3	556	-0.54%
2021/12/23	1	123.65	0	0.00	123.80	1	550	0.18%
2021/12/22	0	0.00	3	120.45	120.00	-3	553	-0.54%
2021/12/21	1	117.90	0	0.00	118.10	1	520	0.19%
2021/12/20	5.1	116.22	0	0.00	115.75	5.1	509	1.00%
2021/12/17	1	119.25	0	0.00	118.90	1	491	0.20%
2021/12/06	1.2	117.88	0	0.00	117.90	1.2	443	0.27%
2021/11/30	0	0.00	0	128.00	126.95	0	411	-0.01%
2021/11/26	0	128.20	0	0.00	125.95	0	406	0.00%
2021/11/24	0	127.00	0	0.00	126.25	0	409	0.00%
2021/11/23	0	127.20	0	0.00	127.00	0	410	0.01%
2021/11/17	0	0.00	0	125.65	126.50	0	400	-0.01%
2021/11/11	0	122.63	0	0.00	121.95	0	402	0.00%
2021/11/10	0	124.60	0	0.00	124.15	0	396	0.00%
2021/11/05	0	0.00	0	126.85	127.10	0	394	0.00%
2021/11/03	0	121.00	0	0.00	121.10	0	391	0.00%
2021/10/06	0	0.00	1	101.95	102.00	-1	401	-0.25%
2021/09/16	1	115.05	0	0.00	114.95	1	364	0.27%
2021/08/11	0	0.00	3	108.70	108.75	-3	402	-0.75%
2021/08/02	3	108.60	0	0.00	108.65	3	463	0.65%
2021/07/28	1	107.50	1	106.85	106.65	0	479	0.00%
2021/07/22	5	106.16	1	106.15	106.15	4	481	0.83%
2021/07/20	5.1	102.83	2	102.80	102.80	3.1	493	0.62%
2021/07/19	3	103.10	0	0.00	103.30	3	494	0.61%
2021/07/16	0	0.00	3	105.00	105.35	-3	492	-0.61%
2021/06/16	0	0.00	1	94.85	94.80	-1	666	-0.15%
2021/06/09	0	0.00	15	91.80	91.90	-15	692	-2.17%
2021/06/07	1	91.00	0	0.00	90.90	1	724	0.14%
2021/06/01	0	0.00	5	90.00	90.25	-5	822	-0.61%
2021/05/31	0	0.00	5	90.50	90.25	-5	874	-0.57%
2021/05/21	0	0.00	1	88.40	88.25	-1	1,007	-0.10%
2021/05/14	21	83.86	0	0.00	84.05	21	1,020	2.06%
2021/05/13	20	82.55	0	0.00	82.10	20	1,019	1.96%
2021/05/12	0	0.00	1	85.20	85.00	-1	1,021	-0.10%
2021/05/11	1	84.35	40	84.00	84.85	-39	1,022	-3.82%
2021/04/21	2	91.40	0	0.00	91.35	2	1,053	0.19%
2021/04/20	10	93.84	0	0.00	93.80	10	1,049	0.95%
2021/04/19	9	95.53	1	95.05	95.55	8	1,055	0.76%
2021/04/15	0	0.00	1	92.45	92.80	-1	1,064	-0.09%
2021/04/13	0	0.00	3	92.55	92.15	-3	1,059	-0.28%
2021/04/12	0	0.00	1	92.25	92.25	-1	1,064	-0.09%
2021/04/08	1	91.25	0	0.00	91.20	1	1,033	0.10%
2021/04/06	0	0.00	7	89.94	89.45	-7	1,019	-0.69%
2021/03/30	2	81.45	0	0.00	81.55	2	968	0.21%
2021/03/29	5	80.75	2	80.35	80.05	3	967	0.31%
2021/03/26	6	80.28	0	0.00	80.60	6	961	0.62%
2021/03/25	2	79.80	0	0.00	80.35	2	952	0.21%
2021/03/23	0	0.00	3	82.87	82.45	-3	942	-0.32%
2021/03/22	2	81.30	0	0.00	81.30	2	938	0.21%
2021/03/19	3	79.98	10	79.86	79.65	-7	938	-0.75%
2021/03/18	11	85.44	0	0.00	85.00	11	920	1.19%
2021/03/17	0	0.00	3	84.17	84.00	-3	924	-0.32%
2021/03/16	5	83.51	0	0.00	84.10	5	944	0.53%
2021/03/15	1	81.65	0	0.00	81.40	1	937	0.11%
2021/03/12	0	0.00	6	83.05	82.75	-6	935	-0.64%
2021/03/11	5	79.45	3	79.83	80.60	2	920	0.22%
2021/03/10	0	0.00	3	79.52	79.15	-3	920	-0.33%
2021/03/09	4	75.58	1	75.80	76.05	3	902	0.33%
2021/03/08	4	77.91	2	77.60	76.80	2	894	0.22%
2021/03/05	3	75.08	0	0.00	75.55	3	881	0.34%
2021/03/04	4	78.03	0	0.00	77.65	4	862	0.46%
2021/03/03	1	84.00	0	0.00	84.50	1	812	0.12%
2021/03/02	0	0.00	13	85.98	85.40	-13	817	-1.59%
2021/02/26	8	80.40	5	79.40	79.35	3	816	0.37%
2021/02/25	1	86.85	0	0.00	87.35	1	777	0.13%
2021/02/23	0	0.00	1	86.75	87.30	-1	740	-0.14%
2021/02/18	1	92.30	0	0.00	91.35	1	742	0.13%
2021/02/17	10	93.00	2	92.20	92.95	8	764	1.05%
2021/02/05	2	90.65	0	0.00	90.70	2	769	0.26%
2021/02/04	0	0.00	5	87.85	87.60	-5	790	-0.63%
2021/02/03	6	90.10	7	89.84	90.00	-1	840	-0.12%
2021/02/02	0	0.00	5	86.75	87.40	-5	873	-0.57%
2021/02/01	17	81.65	0	0.00	82.70	17	888	1.91%
2021/01/29	0	0.00	7	83.50	83.05	-7	927	-0.75%
2021/01/27	1	90.65	0	0.00	90.50	1	1,081	0.09%
2021/01/26	2	88.63	1	89.05	88.45	1	1,110	0.09%
2021/01/25	1	89.30	0	0.00	89.40	1	1,117	0.09%
2021/01/22	1	87.85	0	0.00	88.00	1	1,144	0.09%
2021/01/21	2	88.35	0	0.00	88.40	2	1,178	0.17%
2021/01/20	1	83.90	0	0.00	83.90	1	1,176	0.08%
2021/01/06	0	0.00	5	78.75	78.90	-5	1,278	-0.39%
2021/01/04	0	0.00	1	81.90	81.85	-1	1,343	-0.07%
2020/12/30	0	0.00	1	82.10	82.20	-1	1,418	-0.07%
2020/12/21	4	80.40	1	80.40	80.60	3	1,643	0.18%
2020/12/17	2	79.95	0	0.00	80.00	2	1,696	0.12%
2020/12/15	0	0.00	6	77.02	76.75	-6	1,773	-0.34%
2020/12/14	6	76.50	0	0.00	76.30	6	1,816	0.33%
2020/12/07	0	0.00	6	77.97	77.70	-6	1,880	-0.32%
2020/12/03	0	0.00	9	77.00	77.15	-9	1,929	-0.47%
2020/12/02	0	0.00	13	76.50	76.75	-13	1,977	-0.66%
2020/12/01	1	76.05	0	0.00	76.05	1	2,032	0.05%
2020/11/26	1	73.95	0	0.00	73.95	1	2,035	0.05%
2020/11/25	0	0.00	2	72.85	72.85	-2	2,025	-0.10%
2020/11/23	2	71.08	0	0.00	71.15	2	2,017	0.10%
2020/11/19	0	0.00	10	69.90	69.85	-10	2,009	-0.50%
2020/11/16	0	0.00	12	72.12	72.25	-12	2,012	-0.60%
2020/11/12	0	0.00	1	69.75	70.05	-1	1,981	-0.05%
2020/11/11	7	68.01	0	0.00	67.95	7	1,950	0.36%
2020/11/10	8	69.49	0	0.00	68.75	8	1,900	0.42%
2020/11/09	8	75.50	14	75.83	76.60	-6	1,868	-0.32%
2020/11/06	5	71.05	3	71.05	71.05	2	1,854	0.11%
2020/11/05	0	0.00	14	69.69	71.05	-14	1,812	-0.77%
2020/11/04	13	66.89	13	65.40	66.95	0	1,739	0.00%
2020/11/03	4	61.90	0	0.00	61.80	4	1,654	0.24%
2020/11/02	11	61.41	0	0.00	61.50	11	1,633	0.67%
2020/10/29	1	63.35	0	0.00	63.60	1	1,588	0.06%
2020/10/28	0	0.00	1	66.65	67.00	-1	1,558	-0.06%
2020/10/27	0	0.00	2	66.55	66.60	-2	1,584	-0.13%
2020/10/26	0	0.00	1	68.00	67.90	-1	1,581	-0.06%
2020/10/23	2	68.48	0	0.00	68.30	2	1,597	0.13%
2020/10/16	15	70.97	0	0.00	70.70	15	1,640	0.91%
2020/10/15	1	70.85	5	70.95	71.10	-4	1,646	-0.24%
2020/10/14	10	74.10	1	73.95	73.90	9	1,616	0.56%
2020/10/13	0	0.00	4	72.81	73.50	-4	1,596	-0.25%
2020/10/12	0	0.00	15	69.28	69.75	-15	1,554	-0.97%
2020/10/07	13	63.98	0	0.00	64.30	13	1,524	0.85%
2020/10/06	15	65.96	0	0.00	65.95	15	1,496	1.00%
2020/09/30	0	0.00	1	64.75	64.10	-1	1,470	-0.07%
2020/09/29	0	0.00	18	65.68	65.75	-18	1,449	-1.24%
2020/09/28	1	63.00	0	0.00	63.30	1	1,421	0.07%
2020/09/25	4	60.70	5	60.61	60.40	-1	1,396	-0.07%
2020/09/24	6	59.00	5	58.55	58.60	1	1,369	0.07%
2020/09/23	5	62.51	0	0.00	62.80	5	1,335	0.37%
2020/09/22	0	0.00	20	60.83	60.65	-20	1,321	-1.51%
2020/09/21	1	59.95	0	0.00	59.95	1	1,300	0.08%
2020/09/18	0	0.00	162	62.30	62.60	-162	1,287	-12.59%	大賣/鉅額交易
2020/09/16	4	66.05	2	65.95	66.70	2	1,272	0.16%
2020/09/15	12	64.39	1	64.20	64.95	11	1,263	0.87%
2020/09/14	24	63.76	0	0.00	63.85	24	1,257	1.91%
2020/09/11	4	64.10	1	64.10	64.30	3	1,244	0.24%
2020/09/10	0	0.00	12	65.08	65.85	-12	1,240	-0.97%
2020/09/09	13	63.27	1	62.90	63.40	12	1,241	0.97%
2020/09/04	4	69.01	1	69.20	69.45	3	1,279	0.23%
2020/09/02	0	0.00	1	77.85	78.10	-1	1,229	-0.08%
2020/09/01	0	0.00	2	74.90	75.45	-2	1,227	-0.16%
2020/08/28	31	72.81	0	0.00	73.25	31	1,233	2.51%
2020/08/25	0	0.00	23	69.25	69.50	-23	1,257	-1.83%
2020/08/24	0	0.00	1	68.55	68.70	-1	1,262	-0.08%
2020/08/12	1	60.85	0	0.00	60.80	1	1,393	0.07%
2020/08/07	0	0.00	10	64.63	63.90	-10	1,451	-0.69%
2020/08/06	0	0.00	10	62.75	62.70	-10	1,486	-0.67%
2020/08/04	0	0.00	1	62.40	62.40	-1	1,520	-0.07%
2020/07/31	0	0.00	1	60.80	60.25	-1	1,540	-0.06%
2020/07/29	7	56.98	0	0.00	56.85	7	1,556	0.45%
2020/07/28	0	0.00	1	58.60	58.45	-1	1,598	-0.06%
2020/07/24	1	56.50	0	0.00	56.25	1	1,646	0.06%
2020/07/22	1	60.50	5	60.40	60.50	-4	1,639	-0.24%
2020/07/21	15	61.87	0	0.00	62.10	15	1,647	0.91%
2020/07/15	1	58.55	0	0.00	58.70	1	1,772	0.06%
2020/07/14	2	57.95	0	0.00	58.15	2	1,800	0.11%
2020/06/29	31	50.15	0	0.00	49.85	31	2,257	1.37%
2020/06/18	0	0.00	23	50.50	50.85	-23	2,737	-0.84%
2020/06/15	2	47.19	0	0.00	46.45	2	3,003	0.07%
2020/06/12	2	48.72	0	0.00	48.70	2	3,038	0.07%
2020/06/03	23	48.21	0	0.00	48.28	23	3,452	0.67%
2020/06/02	30	47.39	10	47.37	47.48	20	3,492	0.57%
2020/06/01	0	0.00	8	47.15	47.20	-8	3,526	-0.23%
2020/05/25	0	0.00	31	45.91	46.23	-31	3,750	-0.83%
2020/05/18	0	0.00	4	43.67	43.63	-4	3,673	-0.11%
2020/05/14	2	41.91	0	0.00	41.88	2	3,636	0.05%
2020/05/13	4	42.81	5	42.31	43.01	-1	3,602	-0.03%
2020/05/12	5	44.44	0	0.00	44.68	5	3,562	0.14%
2020/05/11	0	0.00	4	44.60	44.39	-4	3,535	-0.11%
2020/05/07	0	0.00	10	42.13	42.19	-10	3,493	-0.29%
2020/05/04	20	38.64	0	0.00	38.95	20	3,419	0.58%
2020/04/30	0	0.00	12	42.81	43.18	-12	3,360	-0.36%
2020/04/28	10	40.69	4	40.30	40.65	6	3,273	0.18%
2020/04/24	2	38.03	0	0.00	38.07	2	3,211	0.06%
2020/04/23	3	38.91	0	0.00	39.00	3	3,191	0.09%
2020/04/22	1	37.32	27	37.39	37.54	-26	3,154	-0.82%
2020/04/21	13	39.82	0	0.00	39.27	13	3,103	0.42%
2020/04/20	18	40.54	0	0.00	40.53	18	3,061	0.59%
2020/04/17	1	41.60	26	41.68	41.91	-25	3,031	-0.82%
2020/04/15	11	39.23	1	39.15	39.20	10	2,965	0.34%
2020/04/14	11	37.01	7	37.27	37.71	4	2,920	0.14%
2020/04/13	8	34.56	0	0.00	34.55	8	2,859	0.28%
2020/04/09	0	0.00	7	34.99	35.08	-7	2,827	-0.25%
2020/04/08	6	33.86	0	0.00	34.60	6	2,776	0.22%
2020/04/07	9	33.55	1	33.60	33.73	8	2,715	0.29%
2020/04/01	18	31.30	0	0.00	30.99	18	2,569	0.70%
2020/03/31	0	0.00	2	32.36	32.57	-2	2,462	-0.08%
2020/03/27	31	31.70	11	31.76	31.20	20	2,275	0.88%
2020/03/26	32	29.42	28	28.98	29.41	4	2,133	0.19%
2020/03/25	3	29.53	17	29.20	29.60	-14	2,044	-0.68%
2020/03/24	16	27.43	2	27.59	27.78	14	1,894	0.74%
2020/03/23	33	24.35	18	24.01	23.86	15	1,771	0.85%
2020/03/20	5	28.55	0	0.00	28.97	5	1,668	0.30%
2020/03/19	2	26.03	13	25.82	26.12	-11	1,563	-0.70%
2020/03/18	14	27.52	2	27.47	26.60	12	1,446	0.83%
2020/03/17	13	28.66	33	29.30	28.76	-20	1,373	-1.46%
2020/03/16	42	29.40	8	29.05	28.61	34	1,315	2.58%
2020/03/13	35	26.93	28	29.97	30.01	7	1,258	0.56%
2020/03/12	5	33.49	0	0.00	32.58	5	1,089	0.46%
2020/03/11	7	37.30	5	37.00	36.64	2	974	0.21%
2020/03/09	3	36.41	95	36.31	36.32	-92	837	-10.98%
2020/03/06	22	41.87	0	0.00	40.80	22	773	2.85%
2020/03/05	10	43.80	0	0.00	43.90	10	717	1.39%
2020/03/04	7	42.44	0	0.00	42.59	7	672	1.04%
2020/03/03	5	43.18	45	43.64	43.21	-40	638	-6.26%
2020/03/02	54	40.99	0	0.00	41.20	54	579	9.31%
2020/02/27	5	44.64	0	0.00	43.19	5	456	1.10%
2020/02/26	10	44.81	0	0.00	46.48	10	382	2.61%
2020/02/25	10	47.81	0	0.00	48.23	10	342	2.92%
2020/02/24	10	49.14	0	0.00	48.97	10	314	3.18%
2020/02/21	10	51.95	0	0.00	51.95	10	300	3.32%
2020/02/12	5	52.00	0	0.00	52.00	5	263	1.90%
2020/02/11	5	52.10	0	0.00	52.10	5	263	1.90%
2020/02/06	10	50.73	0	0.00	50.75	10	257	3.88%
2020/01/30	0	0.00	1	46.64	46.39	-1	251	-0.40%
2019/10/31	11	37.86	10	37.83	37.86	1	585	0.17%
2019/10/30	0	0.00	20	37.31	37.35	-20	586	-3.41%
2019/10/29	0	0.00	20	37.83	37.80	-20	588	-3.40%
2019/10/15	0	0.00	5	35.75	35.76	-5	577	-0.87%
2019/10/14	0	0.00	1	35.76	35.68	-1	578	-0.17%
2019/10/08	5	35.03	8	35.14	35.03	-3	560	-0.53%
2019/10/07	5	34.63	0	0.00	34.82	5	562	0.89%
2019/10/04	5	33.90	10	33.96	34.21	-5	555	-0.90%
2019/10/03	27	33.22	0	0.00	33.30	27	554	4.87%
2019/10/02	11	34.51	5	34.44	34.55	6	539	1.11%
2019/10/01	10	35.35	34	35.32	35.37	-24	532	-4.50%
2019/09/27	15	34.90	0	0.00	34.97	15	528	2.84%
2019/09/25	0	0.00	10	34.76	34.81	-10	528	-1.89%
2019/09/23	0	0.00	10	35.87	35.90	-10	527	-1.89%
2019/09/19	0	0.00	20	35.87	35.87	-20	531	-3.76%
2019/09/18	0	0.00	10	36.15	36.16	-10	537	-1.86%
2019/09/04	5	34.39	3	34.40	34.62	2	564	0.35%
2019/08/30	0	0.00	2	34.96	34.89	-2	580	-0.34%
2019/08/27	24	33.77	0	0.00	33.68	24	607	3.95%
2019/08/26	5	32.50	1	32.50	32.50	4	604	0.66%
2019/08/22	1	35.13	0	0.00	35.13	1	584	0.17%
2019/08/16	0	0.00	30	33.45	33.58	-30	581	-5.16%
2019/08/15	6	33.35	0	0.00	33.36	6	567	1.06%
2019/08/12	46	34.70	0	0.00	34.89	46	549	8.37%
2019/08/08	34	33.94	0	0.00	34.23	34	548	6.20%
2019/08/07	0	0.00	4	33.11	33.00	-4	547	-0.73%
2019/08/06	4	31.88	0	0.00	32.68	4	548	0.73%
2019/07/16	0	0.00	1	37.72	37.79	-1	492	-0.20%
2019/06/21	0	0.00	1	35.40	35.31	-1	433	-0.23%
2019/06/20	0	0.00	1	35.68	35.65	-1	437	-0.23%
2019/06/05	1	31.28	0	0.00	31.29	1	405	0.25%
2019/06/03	0	0.00	1	30.28	30.21	-1	378	-0.26%
2019/05/31	1	31.29	0	0.00	31.23	1	368	0.27%
2019/05/29	1	31.71	5	31.73	31.82	-4	355	-1.13%
2019/05/28	5	32.53	0	0.00	32.59	5	352	1.42%
2019/05/27	1	32.14	0	0.00	32.15	1	359	0.28%
2019/01/02	0	0.00	4	24.29	24.28	-4	753	-0.53%
2018/12/27	0	0.00	5	24.03	24.40	-5	732	-0.68%
2018/12/26	4	21.77	0	0.00	21.80	4	689	0.58%
2018/12/25	5	21.95	0	0.00	22.09	5	676	0.74%
2018/12/11	0	0.00	4	27.96	27.87	-4	696	-0.57%
2018/12/10	4	27.00	0	0.00	27.05	4	694	0.58%
2018/11/29	0	0.00	8	29.85	29.80	-8	727	-1.10%
2018/11/28	0	0.00	2	28.31	28.49	-2	716	-0.28%
2018/11/21	4	27.02	0	0.00	27.19	4	718	0.56%
2018/11/20	2	27.93	0	0.00	27.85	2	707	0.28%
2018/11/13	4	29.41	0	0.00	29.86	4	711	0.56%
2018/11/02	0	0.00	4	31.10	31.62	-4	690	-0.58%
2018/10/26	1	29.34	0	0.00	29.66	1	634	0.16%
2018/10/25	3	29.98	40	29.79	29.66	-37	624	-5.93%
2018/10/23	0	0.00	6	32.00	31.87	-6	620	-0.97%
2018/10/22	6	32.45	0	0.00	32.50	6	612	0.98%
2018/10/18	20	33.79	0	0.00	33.78	20	607	3.29%
2018/10/16	20	32.18	0	0.00	32.34	20	586	3.41%
2018/10/05	0	0.00	1	35.88	35.99	-1	505	-0.20%
2018/09/26	0	0.00	1	36.88	37.13	-1	481	-0.21%
2018/09/21	0	0.00	1	37.06	37.11	-1	462	-0.22%
2018/09/20	0	0.00	6	36.28	36.07	-6	440	-1.36%
2018/09/14	3	37.11	0	0.00	37.09	3	391	0.77%
2018/09/12	3	36.70	0	0.00	36.67	3	376	0.80%
2018/09/11	2	36.49	0	0.00	36.52	2	351	0.57%
2018/09/10	1	36.06	0	0.00	36.02	1	334	0.30%
2018/08/09	0	0.00	20	36.05	36.10	-20	421	-4.74%
2018/08/08	20	36.17	0	0.00	36.12	20	426	4.69%
2018/06/11	0	0.00	1	33.08	32.98	-1	661	-0.15%
2018/06/06	0	0.00	6	33.54	33.68	-6	594	-1.01%
2018/05/15	0	0.00	5	31.70	31.60	-5	601	-0.83%
2018/05/11	0	0.00	2	31.74	31.77	-2	612	-0.33%
2018/04/25	2	28.12	0	0.00	27.97	2	579	0.34%
2018/04/24	2	29.29	0	0.00	29.39	2	567	0.35%
2018/04/23	1	29.40	0	0.00	29.49	1	561	0.18%
2018/04/20	2	30.15	0	0.00	30.18	2	558	0.36%
2018/04/17	0	0.00	14	29.49	29.58	-14	554	-2.52%
2018/04/09	4	27.84	0	0.00	27.94	4	500	0.80%
2018/03/30	1	28.64	0	0.00	28.82	1	436	0.23%
2018/03/27	13	31.20	0	0.00	32.00	13	345	3.76%
2018/03/26	3	28.82	0	0.00	29.05	3	307	0.97%
2018/02/07	0	0.00	5	29.60	29.17	-5	168	-2.97%
2018/02/06	5	27.00	0	0.00	27.54	5	162	3.08%