長科* (6548)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 長科* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長科*

(6548)

可現股當沖

股價
34.35
漲跌
▲0.50
漲幅
+1.48%
成交量
534張
產業
上櫃半導體類股
284人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

長科* (6548)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	3	34.30	38	34.00	33.85	-35	2,415	-1.45%
2024/11/18	3	33.95	0	0.00	33.40	3	2,418	0.12%
2024/11/15	7	34.82	0	0.00	34.80	7	2,391	0.29%
2024/11/14	1	34.40	0	0.00	34.30	1	2,402	0.04%
2024/11/12	2	34.95	0	0.00	34.85	2	2,396	0.08%
2024/11/11	2	35.28	0	0.00	35.45	2	2,380	0.08%
2024/11/08	4	36.45	0	0.00	35.95	4	2,358	0.17%
2024/11/07	0	0.00	2	37.10	36.65	-2	2,346	-0.09%
2024/11/06	2	36.63	0	0.00	36.60	2	2,346	0.09%
2024/11/01	1	36.80	11	36.57	37.55	-10	2,465	-0.41%
2024/10/29	1	37.65	1	37.10	37.20	0	2,507	0.00%
2024/10/28	6	37.96	0	0.00	37.85	6	2,533	0.24%
2024/10/25	4	38.13	2	38.20	38.10	2	2,528	0.08%
2024/10/23	1	38.60	0	0.00	38.75	1	2,569	0.04%
2024/10/18	1	38.05	0	0.00	37.65	1	2,627	0.04%
2024/10/17	1	38.15	1	38.40	38.10	0	2,647	0.00%
2024/10/16	0	0.00	0.1	38.40	38.30	-0.1	2,677	0.00%
2024/10/15	3	38.62	0	0.00	38.10	3	2,739	0.11%
2024/10/11	0	0.00	2.1	38.70	38.30	-2.1	2,834	-0.07%
2024/10/08	3	38.57	1	38.50	38.45	2	2,867	0.07%
2024/10/04	0	0.00	7	38.52	39.35	-7	2,874	-0.24%
2024/09/30	32	39.51	0	0.00	39.10	32	2,852	1.12%
2024/09/27	23	39.99	6	39.70	39.65	17	2,842	0.60%
2024/09/26	128	41.07	0	0.00	40.00	128	2,822	4.53%	大買/鉅額交易
2024/09/25	31	42.20	25	43.72	42.00	6	2,745	0.22%
2024/09/24	16	42.48	24	42.34	42.80	-8	2,524	-0.32%
2024/09/23	13.2	41.90	10	41.87	42.65	3.2	2,384	0.13%
2024/09/20	9	39.49	84	39.10	38.85	-75	2,120	-3.54%
2024/09/19	20	39.10	27	38.86	39.10	-7	2,139	-0.33%
2024/09/18	124	39.11	0	0.00	38.30	124	2,139	5.80%	大買/鉅額交易
2024/09/16	6	38.85	2	39.10	38.95	4	2,150	0.19%
2024/09/13	0	0.00	1	38.10	38.45	-1	2,180	-0.05%
2024/09/12	1	37.50	0	0.00	37.40	1	2,220	0.05%
2024/09/09	1	38.10	0	38.25	38.40	1	2,315	0.04%
2024/09/05	1	38.15	0	0.00	38.10	1	2,464	0.04%
2024/09/04	0	0.00	3	37.50	38.00	-3	2,497	-0.12%
2024/09/03	4	39.63	1	40.25	39.55	3	2,518	0.12%
2024/09/02	8	39.95	46	40.51	39.45	-38	2,534	-1.50%
2024/08/30	4	39.83	1	40.50	40.50	3	2,541	0.12%
2024/08/27	3	39.27	1	40.10	39.80	2	2,611	0.08%
2024/08/26	5	38.51	0	0.00	39.00	5	2,806	0.18%
2024/08/21	0	0.00	5	37.84	37.75	-5	2,893	-0.17%
2024/08/20	0	0.00	1	37.80	37.80	-1	2,987	-0.03%
2024/08/13	5	37.10	0	0.00	37.00	5	3,066	0.16%
2024/08/08	5	36.50	6	36.03	36.35	-1	3,173	-0.03%
2024/08/07	1	36.70	16	36.57	36.60	-15	3,205	-0.47%
2024/08/02	2	39.15	0	0.00	38.55	2	3,112	0.06%
2024/08/01	0	0.00	1	40.35	40.35	-1	3,090	-0.03%
2024/07/31	2	39.83	1	40.85	38.90	1	3,087	0.03%
2024/07/30	5	39.00	0	0.00	39.45	5	3,070	0.16%
2024/07/26	1	38.70	0	0.00	39.60	1	3,091	0.03%
2024/07/23	5	39.00	1	39.65	39.70	4	3,128	0.13%
2024/07/22	0	0.00	83	39.65	39.05	-83	3,222	-2.58%
2024/07/19	1	39.80	0	0.00	39.95	1	3,460	0.03%
2024/07/18	21	40.92	0	0.00	40.75	21	3,574	0.59%
2024/07/17	1	41.60	5	41.47	41.90	-4	3,534	-0.11%
2024/07/16	0	0.00	1	42.80	41.50	-1	3,519	-0.03%
2024/07/15	10	42.25	3	41.10	41.25	7	3,491	0.20%
2024/07/12	9	40.11	3	40.70	40.80	6	3,427	0.18%
2024/07/11	2	40.00	3	40.22	40.65	-1	3,428	-0.03%
2024/07/10	53	39.59	0	0.00	39.45	53	3,417	1.55%
2024/07/09	2	39.70	11	39.71	39.40	-9	3,454	-0.26%
2024/07/08	0	0.00	6	39.42	39.75	-6	3,499	-0.17%
2024/07/05	25	39.39	0	0.00	39.30	25	3,498	0.71%
2024/07/03	3	38.72	0	0.00	38.65	3	3,532	0.08%
2024/07/01	16	38.87	0	0.00	38.25	16	3,701	0.43%
2024/06/28	0	0.00	1	38.75	38.80	-1	3,703	-0.03%
2024/06/27	1	38.15	0	0.00	38.15	1	3,697	0.03%
2024/06/26	0	0.00	2	38.95	39.20	-2	3,654	-0.05%
2024/06/25	3	38.55	0	0.00	38.60	3	3,617	0.08%
2024/06/21	1	39.90	0	0.00	40.00	1	3,551	0.03%
2024/06/20	3	40.08	0	0.00	40.10	3	3,535	0.08%
2024/06/19	2	40.85	0	0.00	40.50	2	3,500	0.06%
2024/06/18	5	41.60	0	0.00	41.40	5	3,449	0.14%
2024/06/17	10	41.63	0	0.00	41.60	10	3,422	0.29%
2024/06/14	45	41.23	5	41.15	41.15	40	3,384	1.18%
2024/06/13	2	42.05	1	42.95	41.75	1	3,304	0.03%
2024/06/12	5	42.05	0	0.00	41.80	5	3,186	0.16%
2024/06/07	4	42.88	0	0.00	42.75	4	3,121	0.13%
2024/06/06	0	0.00	5	42.00	41.90	-5	3,078	-0.16%
2024/06/03	0	0.00	1	42.95	43.65	-1	2,991	-0.03%
2024/05/31	12	43.25	1	44.25	43.15	11	2,947	0.37%
2024/05/30	23	43.54	22	43.72	44.10	1	2,869	0.03%
2024/05/29	147	41.71	4	41.96	42.45	143	2,646	5.40%	大買/鉅額交易
2024/05/28	5	40.90	0	0.00	41.20	5	2,582	0.19%
2024/05/27	1	41.15	1	41.60	41.15	0	2,562	0.00%
2024/05/24	1	41.60	2	40.78	41.55	-1	2,518	-0.04%
2024/05/22	1	40.55	0	0.00	40.10	1	2,395	0.04%
2024/05/16	1	38.45	29	38.69	39.35	-28	2,377	-1.18%
2024/05/15	1	40.10	0	0.00	39.45	1	2,360	0.04%
2024/05/13	8	40.69	0	0.00	40.15	8	2,301	0.35%
2024/05/10	1	39.30	1	39.75	39.75	0	2,278	0.00%
2024/05/08	0	0.00	18.5	40.10	39.90	-18.5	2,257	-0.82%
2024/05/07	0	0.00	8	39.99	40.10	-8	2,229	-0.36%
2024/05/06	0	0.00	3	40.15	40.25	-3	2,198	-0.14%
2024/05/03	5	40.05	0	0.00	39.65	5	2,165	0.23%
2024/04/30	0	0.00	1	41.25	40.60	-1	2,112	-0.05%
2024/04/29	6	40.07	0	0.00	40.20	6	2,070	0.29%
2024/04/26	13	40.92	53	40.62	40.35	-40	2,005	-1.99%
2024/04/25	39	41.28	23	41.44	41.55	16	1,885	0.85%
2024/04/24	52	39.07	49	38.94	40.50	3	1,599	0.19%
2024/04/23	1	36.95	1	37.10	36.85	0	1,459	0.00%
2024/04/19	1	36.05	0	0.00	36.15	1	1,417	0.07%
2024/04/17	1	37.65	1	37.15	37.45	0	1,355	0.00%
2024/04/16	1	36.00	0	0.00	36.05	1	1,312	0.08%
2024/04/15	0	0.00	1	37.65	37.65	-1	1,264	-0.08%
2024/04/12	1	37.65	2	38.05	37.35	-1	1,218	-0.08%
2024/04/10	3	36.98	3	36.65	36.50	0	1,126	0.00%
2024/04/09	2	36.43	3	36.58	36.45	-1	1,098	-0.09%
2024/04/08	4	37.34	2	37.28	37.30	2	1,047	0.19%
2024/04/03	12	35.43	19	35.42	35.30	-7	875	-0.80%
2024/04/01	2	34.30	0	0.00	34.55	2	835	0.24%
2024/03/25	0	0.00	30	34.00	34.60	-30	934	-3.21%
2024/03/15	1	33.10	0	0.00	32.95	1	984	0.10%
2024/03/05	1	34.10	0	0.00	34.15	1	926	0.11%
2024/03/01	0	0.00	8	34.25	34.05	-8	911	-0.88%
2024/02/29	3	34.85	0	0.00	34.50	3	900	0.33%
2024/02/27	5	34.50	3	34.05	34.30	2	893	0.22%
2024/02/20	0	0.00	14	35.29	34.65	-14	868	-1.61%
2024/02/02	2	33.60	0	0.00	33.00	2	756	0.26%
2024/02/01	0	0.00	0.3	33.25	33.00	-0.3	746	-0.04%
2024/01/31	0.1	33.25	0	0.00	33.30	0.1	752	0.01%
2024/01/24	0	0.00	5	34.00	33.65	-5	769	-0.65%
2024/01/17	1	32.30	0	0.00	32.15	1	783	0.13%
2024/01/16	0	0.00	22	32.75	32.70	-22	778	-2.83%
2024/01/15	0	0.00	10	33.00	32.90	-10	784	-1.28%
2024/01/11	0	0.00	4	32.70	32.85	-4	798	-0.50%
2023/12/28	1	33.50	0	0.00	33.50	1	853	0.12%
2023/12/27	1	34.05	1	34.15	34.00	0	850	0.00%
2023/12/26	1	34.30	0	0.00	34.05	1	843	0.12%
2023/12/25	26	33.68	1	33.25	34.00	25	826	3.02%
2023/12/22	5	32.25	0	0.00	32.15	5	793	0.63%
2023/12/21	1.1	32.29	0	0.00	32.20	1.1	775	0.14%
2023/12/20	3	32.70	0	0.00	32.70	3	743	0.40%
2023/12/19	5	32.95	0	0.00	32.70	5	716	0.70%
2023/12/18	15	33.63	0	0.00	33.45	15	685	2.19%
2023/12/15	0	0.00	3	34.20	34.15	-3	664	-0.45%
2023/12/14	1	33.90	0	0.00	33.80	1	669	0.15%
2023/12/13	10	33.83	0	0.00	33.75	10	670	1.49%
2023/11/21	0	0.00	1	33.30	33.00	-1	911	-0.11%
2023/11/15	2	32.40	0	0.00	32.30	2	987	0.20%
2023/11/13	1	32.15	0	0.00	32.10	1	1,024	0.10%
2023/11/10	1	32.15	0	0.00	32.00	1	1,042	0.10%
2023/11/09	1	32.45	0	0.00	32.40	1	1,058	0.09%
2023/11/08	3	33.25	1	33.35	33.10	2	1,080	0.19%
2023/11/07	2	32.15	0	0.00	31.85	2	1,078	0.19%
2023/10/27	2	31.70	0	0.00	31.65	2	1,289	0.16%
2023/10/25	0	0.00	13.4	32.22	32.20	-13.4	1,434	-0.94%
2023/10/19	2	31.20	0.1	31.45	31.25	1.9	1,591	0.12%
2023/10/18	0	0.00	1.5	31.42	31.40	-1.5	1,697	-0.09%
2023/10/17	13.1	31.70	2.1	32.05	31.50	11	1,785	0.62%
2023/10/11	2	31.85	0	0.00	31.80	2	2,200	0.09%
2023/10/04	0	0.00	1	33.40	33.40	-1	2,621	-0.04%
2023/10/02	0	0.00	1	33.50	33.80	-1	2,660	-0.04%
2023/09/27	2	33.10	0	0.00	33.40	2	2,727	0.07%
2023/09/26	7	33.46	0	0.00	33.25	7	2,791	0.25%
2023/09/20	0	0.00	4	34.71	34.60	-4	2,883	-0.14%
2023/09/19	0	0.00	4	35.23	34.80	-4	2,886	-0.14%
2023/09/18	0	0.00	1	35.60	35.25	-1	2,879	-0.03%
2023/09/11	2	34.35	0	0.00	34.30	2	2,888	0.07%
2023/09/08	9	35.18	0	0.00	35.00	9	2,869	0.31%
2023/09/07	9	35.05	0	0.00	35.20	9	2,871	0.31%
2023/09/06	3	35.22	0	0.00	35.15	3	2,893	0.10%
2023/08/29	0	0.00	3	34.13	34.20	-3	2,964	-0.10%
2023/08/28	0	0.00	2	33.65	33.75	-2	2,973	-0.07%
2023/08/24	2	34.75	1	35.00	34.25	1	2,985	0.03%
2023/08/23	4	34.01	1	34.15	34.55	3	2,984	0.10%
2023/08/22	2	33.38	1	33.20	33.00	1	2,976	0.03%
2023/08/21	0	0.00	3	34.05	34.00	-3	2,965	-0.10%
2023/08/15	1	34.40	1.2	34.97	34.40	-0.2	2,992	-0.01%
2023/08/14	2	34.25	10	34.23	34.50	-8	2,991	-0.27%
2023/08/10	1	34.70	4	34.45	34.65	-3	2,975	-0.10%
2023/08/09	0.1	35.25	0	0.00	35.20	0.1	2,957	0.00%
2023/08/04	1	35.20	1.7	35.30	35.25	-0.7	2,893	-0.03%
2023/08/01	0	0.00	8	36.38	36.40	-8	2,829	-0.28%
2023/07/31	4	37.08	2	36.53	37.00	2	2,813	0.07%
2023/07/28	3	36.23	20	36.40	36.20	-17	2,798	-0.61%
2023/07/27	4	37.28	0	0.00	37.10	4	2,702	0.15%
2023/07/26	0	0.00	1	37.65	37.30	-1	2,679	-0.04%
2023/07/25	12	37.88	1	37.80	37.90	11	2,670	0.41%
2023/07/24	1	36.90	0	0.00	37.70	1	2,652	0.04%
2023/07/21	6	37.63	0	0.00	37.60	6	2,633	0.23%
2023/07/20	7	38.93	2	39.18	39.00	5	2,570	0.19%
2023/07/19	8	37.95	6	37.90	37.75	2	2,494	0.08%
2023/07/18	4	36.15	21	36.16	36.75	-17	2,437	-0.70%
2023/07/17	8	37.19	1	37.95	36.80	7	2,396	0.29%
2023/07/14	5	37.98	0	0.00	38.35	5	2,348	0.21%
2023/07/13	9	37.44	1	37.75	35.80	8	2,258	0.35%
2023/07/12	10	38.50	0	0.00	38.10	10	2,087	0.48%
2023/07/11	0	0.00	2	42.73	42.30	-2	1,929	-0.10%
2023/07/10	9	42.27	6	41.98	41.95	3	1,980	0.15%
2023/07/07	2	42.60	2	42.45	42.30	0	2,079	0.00%
2023/07/06	0	0.00	9	44.03	44.20	-9	2,134	-0.42%
2023/07/05	3	44.87	0	0.00	44.55	3	2,208	0.14%
2023/07/04	2	44.28	29	44.13	45.50	-27	2,311	-1.17%
2023/07/03	2	44.00	5	43.73	44.00	-3	2,669	-0.11%
2023/06/30	11	42.80	1	42.45	43.35	10	2,863	0.35%
2023/06/29	21	42.92	0	0.00	42.50	21	2,889	0.73%
2023/06/28	9	42.61	2	42.65	42.75	7	2,895	0.24%
2023/06/27	0	0.00	1	42.00	41.50	-1	2,894	-0.03%
2023/06/26	1	41.30	4	41.48	41.10	-3	2,948	-0.10%
2023/06/20	0	0.00	1	41.20	41.05	-1	3,070	-0.03%
2023/06/19	1	40.65	2	41.03	40.90	-1	3,088	-0.03%
2023/06/15	0	0.00	5	41.20	41.95	-5	3,089	-0.16%
2023/06/14	0	0.00	2	40.60	40.95	-2	3,107	-0.06%
2023/06/12	21	40.81	6	40.80	40.60	15	3,137	0.48%
2023/06/09	16	42.64	5	42.80	42.50	11	3,125	0.35%
2023/06/08	2	43.00	0	0.00	42.90	2	3,176	0.06%
2023/06/07	0	0.00	1	43.30	43.50	-1	3,219	-0.03%
2023/06/06	5	43.56	1	42.95	43.50	4	3,331	0.12%
2023/06/05	21	43.84	11	43.74	44.20	10	3,462	0.29%
2023/05/29	0	0.00	1	42.20	42.00	-1	3,763	-0.03%
2023/05/26	1	41.80	8	41.60	41.50	-7	3,759	-0.19%
2023/05/25	2	41.80	12	42.05	41.95	-10	3,762	-0.27%
2023/05/24	11	42.34	0	0.00	42.30	11	3,755	0.29%
2023/05/23	7	42.65	4	42.85	42.65	3	3,754	0.08%
2023/05/22	0	0.00	1	42.00	43.15	-1	3,742	-0.03%
2023/05/19	1	41.10	1	41.75	41.15	0	3,704	0.00%
2023/05/18	2	41.43	0	0.00	41.35	2	3,701	0.05%
2023/05/17	0	0.00	8	41.60	41.85	-8	3,698	-0.22%
2023/05/16	0	0.00	1	41.30	40.95	-1	3,702	-0.03%
2023/05/12	9	39.80	9	39.90	39.90	0	3,702	0.00%
2023/05/11	1	39.80	0	0.00	39.50	1	3,713	0.03%
2023/05/10	12	40.46	12	40.61	40.45	0	3,719	0.00%
2023/05/09	4	40.41	0	0.00	40.15	4	3,747	0.11%
2023/05/08	8	41.56	10	41.93	41.35	-2	3,793	-0.05%
2023/05/05	0	0.00	2	41.15	40.85	-2	3,889	-0.05%
2023/05/04	5	41.37	0	0.00	40.70	5	3,892	0.13%
2023/05/03	9	41.80	5	42.06	41.80	4	3,881	0.10%
2023/05/02	4	42.05	3	42.45	42.40	1	3,881	0.03%
2023/04/28	2	41.98	2	42.30	42.20	0	3,861	0.00%
2023/04/27	2	41.10	6	41.51	41.50	-4	3,839	-0.10%
2023/04/26	6	41.23	40	41.88	41.30	-34	3,820	-0.89%
2023/04/25	3	43.52	2.5	44.30	42.80	0.5	3,771	0.01%
2023/04/24	0	0.00	5	43.55	43.95	-5	3,737	-0.13%
2023/04/21	1	42.55	0	0.00	43.10	1	3,719	0.03%
2023/04/20	2	44.33	8	44.46	43.90	-6	3,660	-0.16%
2023/04/19	8	44.02	8	43.99	43.80	0	3,614	0.00%
2023/04/18	8	44.79	0	0.00	44.05	8	3,575	0.22%
2023/04/17	33	45.30	1	45.11	45.10	32	3,516	0.91%
2023/04/14	0	0.00	2	44.47	44.65	-2	3,430	-0.06%
2023/04/13	0	0.00	1	44.00	43.90	-1	3,384	-0.03%
2023/04/12	15	45.07	4	44.98	44.40	11	3,325	0.33%
2023/04/11	2	44.05	2	44.00	44.10	0	3,215	0.00%
2023/04/10	2	43.98	0	0.00	44.50	2	3,123	0.06%
2023/04/07	17	45.66	27	46.10	45.35	-10	3,016	-0.33%
2023/04/06	19	45.94	48	45.80	46.20	-29	2,867	-1.01%
2023/03/31	6	43.72	69	44.34	44.85	-63	2,442	-2.58%
2023/03/30	2	40.95	3	40.85	40.80	-1	2,208	-0.05%
2023/03/28	12	40.61	2	40.53	39.80	10	2,143	0.47%
2023/03/24	3	40.83	8	40.72	40.50	-5	2,034	-0.25%
2023/03/23	5	38.72	1	39.50	39.20	4	1,918	0.21%
2023/03/22	3	39.48	2	39.53	39.30	1	1,899	0.05%
2023/03/21	4	38.78	2	39.05	39.00	2	1,875	0.11%
2023/03/17	2	38.73	3.4	38.28	38.70	-1.4	1,849	-0.08%
2023/03/16	2	37.28	0	0.00	37.20	2	1,822	0.11%
2023/03/15	11	38.56	2	38.95	38.30	9	1,807	0.50%
2023/03/14	1	39.00	0	0.00	38.60	1	1,788	0.06%
2023/03/13	23	37.41	2	37.93	39.00	21	1,763	1.19%
2023/03/10	4	39.65	11	39.90	39.00	-7	1,709	-0.41%
2023/03/09	5	40.99	10	40.99	40.90	-5	1,638	-0.31%
2023/03/08	9	40.24	9	40.29	40.40	0	1,517	0.00%
2023/03/07	16	38.95	53.5	39.00	39.50	-37.5	1,337	-2.80%
2023/03/06	8	36.44	2	35.78	38.10	6	1,003	0.60%
2023/03/03	0	0.00	1	34.75	34.65	-1	898	-0.11%
2023/03/02	0	0.00	1	34.55	34.25	-1	896	-0.11%
2023/03/01	0	0.00	1	34.35	34.25	-1	892	-0.11%
2023/02/24	0	0.00	1	34.40	34.45	-1	892	-0.11%
2023/02/23	1	34.60	4	34.79	34.55	-3	887	-0.34%
2023/02/22	0	0.00	40	33.91	34.45	-40	877	-4.56%
2023/02/21	1	34.30	0	0.00	34.55	1	864	0.12%
2023/02/20	0	0.00	6	34.06	34.25	-6	847	-0.71%
2023/02/16	4	33.64	1	33.65	33.60	3	851	0.35%
2023/02/15	14	33.87	0	0.00	33.75	14	856	1.63%
2023/02/14	1	34.10	2	34.40	34.35	-1	843	-0.12%
2023/02/13	0	0.00	2.2	33.79	33.80	-2.2	834	-0.27%
2023/02/10	12	33.40	1	33.75	33.30	11	834	1.32%
2023/02/09	10	34.00	2	34.10	34.05	8	829	0.96%
2023/02/08	13	33.80	4	33.91	33.80	9	808	1.11%
2023/02/07	13	34.14	1	34.10	34.10	12	787	1.52%
2023/02/06	5	34.19	3	34.70	34.80	2	753	0.27%
2023/02/03	45	35.01	18	34.63	34.70	27	692	3.90%
2023/02/01	0	0.00	12	32.33	32.30	-12	569	-2.11%
2023/01/12	0	0.00	0	31.20	30.95	0	591	0.00%
2023/01/09	0	0.00	1.3	30.75	30.75	-1.3	586	-0.21%
2022/12/20	0	0.00	1	30.00	29.60	-1	763	-0.13%
2022/12/14	1	31.80	0	0.00	31.95	1	777	0.13%
2022/12/07	2	32.50	1	31.80	31.60	1	782	0.13%
2022/12/05	0	0.00	1	33.80	33.60	-1	769	-0.13%
2022/12/02	2	33.35	0	0.00	33.35	2	767	0.26%
2022/12/01	3	32.80	4	32.85	32.50	-1	783	-0.13%
2022/11/30	9	32.19	7	32.09	32.65	2	795	0.25%
2022/11/29	2	31.30	0	0.00	31.45	2	824	0.24%
2022/11/28	1	31.00	0	0.00	31.45	1	832	0.12%
2022/11/25	0	0.00	3	31.60	31.30	-3	834	-0.36%
2022/11/23	0	0.00	2	31.20	31.10	-2	836	-0.24%
2022/11/22	2	31.30	0	0.00	31.15	2	841	0.24%
2022/11/21	2	31.50	1	31.25	30.75	1	839	0.12%
2022/11/18	1	31.90	3	32.23	31.60	-2	840	-0.24%
2022/11/17	3	32.37	2	32.40	32.20	1	839	0.12%
2022/11/15	2	32.20	3	31.70	32.25	-1	840	-0.12%
2022/11/10	0	0.00	1	30.76	30.80	-1	819	-0.13%
2022/11/09	2	31.33	1	31.25	31.05	1	815	0.12%
2022/11/02	0	30.00	0	0.00	29.70	0	768	0.00%
2022/10/25	0	0.00	11	29.22	29.00	-11	752	-1.46%
2022/10/24	0	0.00	5	30.42	29.90	-5	772	-0.65%
2022/10/21	4	31.29	4	30.55	30.10	0	766	0.00%
2022/10/20	22	31.18	7	31.09	30.90	15	756	1.98%
2022/10/18	0	0.00	2	30.00	29.80	-2	729	-0.27%
2022/10/17	0	0.00	1	29.70	29.60	-1	733	-0.14%
2022/10/13	3	29.95	8	29.20	29.15	-5	734	-0.68%
2022/10/11	10	30.78	6	30.45	30.60	4	736	0.54%
2022/10/07	5	32.30	3	32.25	32.25	2	721	0.28%
2022/10/06	13	33.33	0	0.00	33.20	13	712	1.82%
2022/10/05	13	32.98	3	33.25	34.35	10	676	1.48%
2022/10/04	3	30.87	0	0.00	31.25	3	642	0.47%
2022/10/03	2	30.30	0	0.00	30.15	2	637	0.31%
2022/09/30	1	28.70	0	0.00	28.80	1	615	0.16%
2022/09/08	1	34.40	1	33.85	34.15	0	595	0.00%
2022/09/06	0	0.00	67.5	36.26	36.00	-67.5	544	-12.39%
2022/09/05	1	36.60	0	0.00	36.65	1	519	0.19%
2022/08/19	1	90.80	0	0.00	91.40	1	476	0.21%
2022/08/15	1	85.20	0	0.00	87.50	1	460	0.22%
2022/08/12	2	84.40	0	0.00	85.00	2	455	0.44%
2022/08/11	0	0.00	5	81.60	83.50	-5	455	-1.10%
2022/08/09	5	80.20	3	78.10	81.10	2	451	0.44%
2022/08/08	3	79.70	0	0.00	78.60	3	445	0.67%
2022/08/02	0	0.00	12	74.00	74.40	-12	457	-2.62%
2022/07/21	16	82.57	0	0.00	81.60	16	490	3.27%
2022/07/20	20	85.14	1	85.30	82.00	19	506	3.75%
2022/07/12	1	74.70	0	0.00	74.90	1	556	0.18%
2022/07/11	0	0.00	1	77.70	77.70	-1	557	-0.18%
2022/07/01	0	0.00	0.3	72.80	72.50	-0.3	561	-0.05%
2022/06/30	0	0.00	1.7	75.09	75.20	-1.7	553	-0.31%
2022/06/24	1	77.40	0	0.00	77.60	1	592	0.17%
2022/06/21	1	82.20	0	0.00	82.20	1	587	0.17%
2022/06/20	0.2	81.00	0	0.00	80.30	0.2	583	0.03%
2022/06/13	1	90.10	0	0.00	90.10	1	647	0.15%
2022/06/08	3	93.30	0	0.00	92.50	3	660	0.45%
2022/05/27	0	0.00	5	93.00	93.70	-5	766	-0.65%
2022/05/26	5	91.50	5	93.00	91.50	0	766	0.00%
2022/05/20	4	92.40	3	93.70	92.00	1	824	0.12%
2022/05/19	0	0.00	0.1	91.60	92.40	-0.1	845	-0.01%
2022/05/09	0.1	88.53	0	0.00	86.90	0.1	1,387	0.01%
2022/05/06	0	0.00	4	88.30	90.40	-4	1,452	-0.28%
2022/05/05	1	91.00	0	0.00	91.20	1	1,456	0.07%
2022/04/25	0	0.00	1	92.40	92.20	-1	1,632	-0.06%
2022/04/18	1	96.20	1	96.90	97.10	0	1,615	0.00%
2022/04/14	1	99.10	0	0.00	99.00	1	1,638	0.06%
2022/04/12	1	96.00	1	94.00	97.40	0	1,721	0.00%
2022/04/11	1	95.70	1	96.40	95.70	0	1,751	0.00%
2022/04/08	0	99.50	0	0.00	99.10	0	1,773	0.00%
2022/04/07	3	100.10	0	0.00	99.00	3	1,849	0.16%
2022/04/06	1	99.50	0	0.00	100.50	1	1,877	0.05%
2022/04/01	1	98.80	0	0.00	100.50	1	1,896	0.05%
2022/03/30	2	102.00	0.1	104.00	101.50	1.9	1,973	0.10%
2022/03/29	3	101.17	3	102.00	101.00	0	1,972	0.00%
2022/03/28	3	99.87	0	0.00	100.50	3	2,006	0.15%
2022/03/25	2	101.25	0	0.00	100.50	2	2,071	0.10%
2022/03/22	0	0.00	2	99.70	98.80	-2	2,171	-0.09%
2022/03/21	0	0.00	1	99.00	98.90	-1	2,181	-0.05%
2022/03/17	1	97.10	0	0.00	97.30	1	2,128	0.05%
2022/03/11	0	0.00	2	97.90	97.90	-2	2,166	-0.09%
2022/02/25	2	100.50	0	0.00	100.00	2	2,160	0.09%
2022/02/24	1	100.00	2	101.25	99.90	-1	2,169	-0.05%
2022/02/22	1.1	100.59	0	0.00	102.00	1.1	2,175	0.05%
2022/02/21	2	102.00	1	102.50	104.00	1	2,180	0.05%
2022/02/18	0	0.00	0.1	102.00	102.50	-0.1	2,176	0.00%
2022/02/17	13.1	105.22	19	105.76	102.00	-6	2,174	-0.27%
2022/02/16	6	108.92	5	109.10	109.50	1	2,168	0.04%
2022/02/15	7.1	109.50	0.1	107.00	109.50	7	2,135	0.33%
2022/02/14	1.1	105.10	0	0.00	106.50	1.1	2,027	0.05%
2022/02/11	3	107.83	2	108.00	108.00	1	2,000	0.05%
2022/02/10	1	107.50	0	0.00	107.50	1	1,962	0.05%
2022/02/09	2	106.00	4	105.25	107.00	-2	1,921	-0.10%
2022/02/08	2	105.00	2	102.00	105.00	0	1,860	0.00%
2022/01/25	0	0.00	10	97.70	98.30	-10	1,920	-0.52%
2022/01/19	1	99.90	0	0.00	98.90	1	2,162	0.05%
2022/01/18	0	0.00	2	97.30	98.20	-2	2,113	-0.09%
2022/01/17	2	95.65	0	0.00	97.00	2	2,112	0.09%
2022/01/14	0	0.00	1	94.10	95.80	-1	2,125	-0.05%
2022/01/07	0	0.00	1	95.30	95.20	-1	2,186	-0.05%
2022/01/05	0	0.00	9.1	96.61	96.20	-9.1	2,160	-0.42%
2022/01/04	22	100.48	10.1	100.52	100.50	11.9	2,102	0.57%
2022/01/03	0.1	101.50	1.2	102.12	101.50	-1.1	2,089	-0.05%
2021/12/30	0.1	105.00	3	106.17	104.50	-2.9	2,078	-0.14%
2021/12/29	0	0.00	16	104.00	104.50	-16	2,014	-0.79%
2021/12/27	2	103.25	1	102.00	101.50	1	1,997	0.05%
2021/12/24	8.2	102.56	2	105.00	104.00	6.2	1,988	0.31%
2021/12/23	0	0.00	1	102.50	103.50	-1	1,943	-0.05%
2021/12/22	1	102.00	3.1	104.97	103.00	-2.1	1,941	-0.11%
2021/12/21	0.1	100.50	1.2	100.63	102.50	-1.1	1,913	-0.06%
2021/12/20	1	99.40	0.2	100.50	99.10	0.8	1,853	0.04%
2021/12/17	1	98.90	1	99.30	98.80	0	1,805	0.00%
2021/12/16	0	0.00	1.2	99.78	98.50	-1.2	1,798	-0.07%
2021/12/14	1	95.50	0	0.00	94.40	1	1,773	0.06%
2021/12/10	0	0.00	10	96.42	96.70	-10	1,775	-0.56%
2021/12/09	13	96.78	0.4	97.88	97.00	12.6	1,786	0.71%
2021/12/08	0	0.00	0.1	100.00	99.20	-0.1	1,757	-0.01%
2021/12/07	1	98.90	0	0.00	99.40	1	1,763	0.06%
2021/12/06	0	0.00	4	98.20	98.50	-4	1,769	-0.23%
2021/12/03	12	96.50	0	0.00	97.30	12	1,799	0.67%
2021/12/02	2	96.70	0	0.00	97.50	2	1,836	0.11%
2021/12/01	1.2	98.05	0	0.00	98.00	1.2	1,873	0.06%
2021/11/30	4	98.45	3	98.90	99.10	1	1,916	0.05%
2021/11/26	6.2	98.98	4	99.00	98.50	2.2	2,120	0.10%
2021/11/25	12.1	100.05	0	0.00	100.00	12.1	2,342	0.52%
2021/11/23	0	0.00	1	101.50	102.00	-1	2,504	-0.04%
2021/11/19	0	0.00	2	101.00	101.00	-2	2,535	-0.08%
2021/11/18	1.1	100.54	1	102.50	101.50	0.1	2,563	0.00%
2021/11/17	2.1	103.24	0	0.00	102.50	2.1	2,589	0.08%
2021/11/16	4	104.63	2	105.75	104.00	2	2,601	0.08%
2021/11/15	5	106.00	4.2	107.10	106.50	0.8	2,587	0.03%
2021/11/12	6.2	104.26	13	104.42	104.00	-6.8	2,542	-0.27%
2021/11/11	0.3	99.80	0	0.00	99.70	0.3	2,515	0.01%
2021/11/08	10	99.90	0	0.00	100.00	10	2,577	0.39%
2021/11/02	4	104.00	4.1	107.68	103.00	-0.1	2,727	0.00%
2021/11/01	16	107.87	7	107.57	107.00	9	2,665	0.34%
2021/10/29	4	105.00	22	103.98	104.00	-18	2,532	-0.71%
2021/10/28	11	100.91	10	103.50	100.00	1	2,512	0.04%
2021/10/26	0	0.00	3.1	102.62	100.50	-3.1	2,595	-0.12%
2021/10/25	7.2	100.97	6	101.33	103.00	1.2	2,627	0.04%
2021/10/22	0	0.00	5	101.00	101.50	-5	2,772	-0.18%
2021/10/21	6	99.67	6.2	99.93	99.70	-0.2	2,912	-0.01%
2021/10/20	1.1	101.00	0	0.00	101.00	1.1	3,062	0.03%
2021/10/19	6	98.10	2	98.85	98.10	4	3,158	0.13%
2021/10/18	0	0.00	1	94.10	95.40	-1	3,201	-0.03%
2021/10/15	0	0.00	20	93.40	93.40	-20	3,298	-0.61%
2021/10/14	20	92.00	20	93.40	92.00	0	3,373	0.00%
2021/10/12	0	0.00	5	92.16	92.50	-5	3,508	-0.14%
2021/10/08	20	92.90	20	94.00	91.80	0	3,565	0.00%
2021/10/04	10	91.00	0	0.00	90.30	10	4,081	0.24%
2021/10/01	10	94.09	0	0.00	92.30	10	4,288	0.23%
2021/09/30	1	94.60	1	95.40	95.40	0	4,443	0.00%
2021/09/23	0.2	98.80	0	0.00	99.00	0.2	4,878	0.00%
2021/09/16	1	99.90	0	0.00	97.30	1	4,959	0.02%
2021/09/15	0	98.50	5	98.00	98.30	-5	5,006	-0.10%
2021/09/08	22	99.36	1	99.40	98.00	21	4,963	0.42%
2021/09/07	5	102.80	2	102.00	102.00	3	4,935	0.06%
2021/09/06	3	104.50	6	105.50	103.00	-3	4,888	-0.06%
2021/09/03	8	107.13	4	108.38	108.50	4	4,843	0.08%
2021/09/02	5	109.60	4	109.63	107.50	1	4,799	0.02%
2021/09/01	15	111.80	12.1	111.75	112.50	2.9	4,719	0.06%
2021/08/31	12.1	107.96	1.2	110.58	114.00	10.9	4,599	0.24%
2021/08/30	3.2	107.20	14.1	108.55	110.50	-10.9	4,346	-0.25%
2021/08/27	2.1	101.21	1.2	100.48	100.50	0.9	4,182	0.02%
2021/08/26	0.2	100.65	0.2	100.72	100.50	-0.1	4,169	0.00%
2021/08/25	2.2	103.71	91.3	100.88	100.00	-89.1	4,155	-2.15%
2021/08/24	1.2	102.19	54.1	100.28	102.50	-52.9	4,119	-1.28%
2021/08/23	2.1	99.76	50.1	99.98	100.00	-48	4,085	-1.17%
2021/08/20	0.3	95.93	0	0.00	95.50	0.3	4,038	0.01%
2021/08/17	0	0.00	1	94.70	94.70	-1	3,958	-0.03%
2021/08/16	0	0.00	2	94.20	95.10	-2	3,928	-0.05%
2021/08/13	0	0.00	1	94.10	94.10	-1	3,894	-0.03%
2021/08/12	1	97.00	72	97.01	97.00	-71	3,858	-1.84%
2021/08/11	3	96.43	0	98.00	96.90	3	3,839	0.08%
2021/08/10	0	98.20	1.1	96.91	96.40	-1.1	3,790	-0.03%
2021/08/09	0.1	103.50	2.1	100.55	101.00	-2	3,752	-0.05%
2021/08/06	62	102.02	0.3	102.74	101.50	61.7	3,728	1.65%
2021/08/05	1.4	103.58	66.1	105.40	106.00	-64.8	3,688	-1.76%
2021/08/04	0	0.00	0.3	103.00	101.50	-0.3	3,676	-0.01%
2021/08/03	0	0.00	2	103.00	102.50	-2	3,680	-0.05%
2021/08/02	0	0.00	1.3	101.06	100.50	-1.3	3,653	-0.04%
2021/07/30	7.4	102.90	3	102.67	101.50	4.4	3,643	0.12%
2021/07/29	4	98.40	3.1	98.82	101.00	0.9	3,531	0.02%
2021/07/28	3	96.27	4	96.48	99.40	-1	3,472	-0.03%
2021/07/27	19	99.70	18.1	100.21	97.80	0.9	3,345	0.03%
2021/07/26	6.1	99.84	6	103.25	106.00	0.1	3,208	0.00%
2021/07/23	4	102.25	5	100.37	96.60	-1	3,051	-0.03%
2021/07/22	3	98.17	5	98.72	98.00	-2	2,922	-0.07%
2021/07/21	277	97.51	6.1	97.52	95.70	271	2,850	9.50%	大買/鉅額交易
2021/07/20	2.1	97.45	4	98.80	99.60	-1.9	2,769	-0.07%
2021/07/19	0.1	95.90	23.1	98.76	95.90	-23	2,703	-0.85%
2021/07/16	20.3	97.93	4	96.95	96.40	16.3	2,664	0.61%
2021/07/15	1	95.60	3.1	92.46	95.60	-2.1	2,601	-0.08%
2021/07/14	2	94.10	3	95.20	94.10	-1	2,557	-0.04%
2021/07/13	7	95.77	9	99.67	96.00	-2	2,470	-0.08%
2021/07/12	8.1	96.79	5.5	96.92	97.00	2.6	2,299	0.11%
2021/07/09	0.1	92.82	2	92.75	91.10	-1.9	2,150	-0.09%
2021/07/08	22.6	88.40	35	88.56	88.80	-12.4	2,055	-0.60%
2021/07/07	12	89.31	32	86.09	91.40	-20	1,859	-1.08%
2021/07/06	60	83.38	106	82.78	83.10	-46	1,717	-2.68%	大賣/
2021/07/05	89	81.87	61	82.18	81.40	28	1,649	1.70%
2021/07/02	21	79.47	10	77.38	81.90	11	1,495	0.74%
2021/06/30	7	73.43	0	0.00	74.20	7	1,399	0.50%
2021/06/29	2	71.40	0	0.00	72.50	2	1,404	0.14%
2021/06/25	0	0.00	10	72.50	72.00	-10	1,607	-0.62%
2021/06/24	13	68.70	23	66.47	69.70	-10	1,557	-0.64%
2021/06/23	3	65.10	10	65.60	65.90	-7	1,509	-0.46%
2021/06/22	1	63.20	0	0.00	63.20	1	1,520	0.07%
2021/06/21	1	63.30	0	0.00	63.30	1	1,535	0.07%
2021/06/17	0	0.00	2	64.20	64.60	-2	1,715	-0.12%
2021/06/16	2	62.55	0	0.00	62.60	2	1,732	0.12%
2021/06/15	1	63.50	0	0.00	63.80	1	1,759	0.06%
2021/06/10	4	64.20	0	0.00	64.60	4	1,814	0.22%
2021/06/09	24	65.04	0	0.00	64.60	24	1,821	1.32%
2021/06/08	5	66.14	0	0.00	65.90	5	1,827	0.27%
2021/06/03	0	0.00	15	63.00	62.50	-15	1,825	-0.82%
2021/06/02	15	62.70	0	0.00	62.90	15	1,842	0.81%
2021/06/01	0	0.00	19	63.92	64.10	-19	1,855	-1.02%
2021/05/28	0	0.00	10	61.80	61.80	-10	1,889	-0.53%
2021/05/26	10	60.40	0	0.00	60.40	10	1,946	0.51%
2021/05/25	0	0.00	17	60.31	59.90	-17	1,970	-0.86%
2021/05/24	10	59.15	0	0.00	59.10	10	2,030	0.49%
2021/05/21	0	0.00	15	57.63	58.00	-15	2,144	-0.70%
2021/05/20	10	57.10	0	0.00	56.40	10	2,193	0.46%
2021/05/18	14	54.32	19	55.87	57.50	-5	2,401	-0.21%
2021/05/17	0	0.00	13	53.37	52.30	-13	2,534	-0.51%
2021/05/14	12	58.62	14	60.20	58.10	-2	2,563	-0.08%
2021/05/13	14	58.24	1	59.60	59.20	13	2,612	0.50%
2021/05/12	0	0.00	1	54.60	59.30	-1	2,618	-0.04%
2021/05/11	0	0.00	3	57.00	59.00	-3	2,622	-0.11%
2021/05/10	3	62.47	0	0.00	62.00	3	2,638	0.11%
2021/05/07	1	64.30	0	0.00	64.40	1	2,655	0.04%
2021/05/05	1	65.20	0	0.00	65.00	1	2,743	0.04%
2021/05/04	6	64.25	1	64.00	67.10	5	2,835	0.18%
2021/05/03	7	69.83	2	69.30	69.30	5	3,003	0.17%
2021/04/27	0	0.00	1	73.20	71.50	-1	3,693	-0.03%
2021/04/26	5	73.00	5	73.50	72.70	0	3,853	0.00%
2021/04/23	0	0.00	1	73.00	72.70	-1	3,857	-0.03%
2021/04/19	0	0.00	5	74.20	74.50	-5	3,889	-0.13%
2021/04/16	5	74.90	0	0.00	74.20	5	3,906	0.13%
2021/04/15	6	73.85	6	73.88	73.60	0	4,003	0.00%
2021/04/14	10	73.20	10.3	73.88	73.90	-0.3	4,115	-0.01%
2021/04/09	7	75.97	6	76.40	75.80	1	4,405	0.02%
2021/04/07	0	0.00	2	73.50	75.00	-2	4,544	-0.04%
2021/04/06	6	74.55	15	74.75	74.30	-9	4,541	-0.20%
2021/04/01	1	72.00	3	72.60	73.20	-2	4,540	-0.04%
2021/03/31	5	73.56	4.1	72.98	72.80	0.9	4,548	0.02%
2021/03/30	6.1	74.29	7	72.47	71.70	-0.9	4,512	-0.02%
2021/03/29	2	69.70	1	70.10	70.10	1	4,370	0.02%
2021/03/26	0.1	68.10	3	68.57	68.20	-2.9	4,360	-0.07%
2021/03/25	2	68.00	5	67.30	67.00	-3	4,364	-0.07%
2021/03/24	3	68.13	2	68.90	68.80	1	4,359	0.02%
2021/03/23	14	69.19	4	69.85	69.00	10	4,373	0.23%
2021/03/22	14	71.92	8	69.55	70.80	6	4,331	0.14%
2021/03/19	4	68.10	2	68.70	67.60	2	4,254	0.05%
2021/03/18	0	0.00	1	68.90	68.00	-1	4,250	-0.02%
2021/03/16	0	0.00	8	67.41	67.10	-8	4,388	-0.18%
2021/03/11	0	0.00	0.1	65.70	65.50	-0.1	4,653	0.00%
2021/03/10	2	63.75	0	0.00	63.80	2	4,734	0.04%
2021/03/09	1	62.10	8	62.80	63.40	-7	4,823	-0.15%
2021/03/08	2	64.00	0	0.00	63.40	2	4,972	0.04%
2021/03/05	4	65.10	0	0.00	64.60	4	5,301	0.08%
2021/03/04	7	66.06	0	0.00	65.80	7	5,556	0.13%
2021/03/03	3	66.30	9	66.48	66.90	-6	5,939	-0.10%
2021/03/02	7	67.91	4	67.35	67.00	3	6,024	0.05%
2021/02/26	1	66.80	4	68.48	68.10	-3	6,008	-0.05%
2021/02/25	2	67.45	11	67.87	68.00	-9	6,015	-0.15%
2021/02/24	6	67.73	33	69.78	67.20	-27	6,019	-0.45%
2021/02/23	38	70.75	59	67.90	69.70	-21	5,981	-0.35%
2021/02/22	8	67.16	47	66.53	67.80	-39	5,894	-0.66%
2021/02/19	8	67.54	1	69.00	67.00	7	5,883	0.12%
2021/02/18	21	68.89	8	70.11	68.00	13	5,901	0.22%
2021/02/17	5	67.44	10	67.51	68.70	-5	5,755	-0.09%
2021/02/05	41.1	64.97	1	66.00	64.80	40.1	5,623	0.71%
2021/02/04	17	65.16	2	66.55	65.00	15	5,611	0.27%
2021/02/03	9	64.23	11	64.72	65.10	-2	5,566	-0.04%
2021/02/02	10	64.71	9	63.73	65.00	1	5,581	0.02%
2021/02/01	5.1	61.15	2	60.60	63.50	3.1	5,560	0.06%
2021/01/29	1	62.00	2	63.35	62.00	-1	5,560	-0.02%
2021/01/28	7	62.67	1	62.90	62.90	6	5,545	0.11%
2021/01/27	4	64.08	1	64.10	63.70	3	5,514	0.05%
2021/01/26	0.1	67.00	3	65.77	65.00	-3	5,498	-0.05%
2021/01/25	10	68.32	13	66.06	66.00	-3	5,423	-0.06%
2021/01/22	37	64.90	17.1	65.87	65.50	19.9	5,293	0.38%
2021/01/21	19	64.95	44.1	63.97	65.90	-25.1	5,248	-0.48%
2021/01/20	38.1	65.13	45	66.33	61.20	-6.9	5,186	-0.13%
2021/01/19	19	62.87	22	61.38	63.60	-3	4,990	-0.06%
2021/01/18	1	57.80	0	0.00	57.90	1	5,061	0.02%
2021/01/15	5	58.40	8	58.29	57.30	-3	5,300	-0.06%
2021/01/14	0	0.00	5	59.12	59.20	-5	5,512	-0.09%
2021/01/13	7	59.43	6	58.93	58.80	1	5,612	0.02%
2021/01/12	10	59.72	12	59.20	58.70	-2	5,604	-0.04%
2021/01/11	6.1	61.65	3.3	62.42	61.20	2.8	5,567	0.05%
2021/01/08	24	62.23	13.1	61.97	62.20	10.9	5,595	0.19%
2021/01/07	40.1	63.29	14	61.61	64.00	26.1	5,551	0.47%
2021/01/06	34	61.37	23	61.81	60.60	11	5,458	0.20%
2021/01/05	0	0.00	5	59.30	58.50	-5	5,239	-0.10%
2021/01/04	25	60.50	6	60.22	59.80	19	5,286	0.36%
2020/12/31	1	57.50	6	58.75	59.80	-5	5,260	-0.10%
2020/12/30	8	57.85	3	58.07	57.40	5	5,165	0.10%
2020/12/29	1	55.00	2	56.20	55.00	-1	5,098	-0.02%
2020/12/28	3	56.53	2	55.20	56.20	1	5,078	0.02%
2020/12/25	0	0.00	3	56.20	55.30	-3	5,051	-0.06%
2020/12/24	4	54.80	0	0.00	55.40	4	5,015	0.08%
2020/12/23	5	52.70	1	54.00	54.20	4	5,014	0.08%
2020/12/21	10	54.14	0	0.00	53.90	10	5,062	0.20%
2020/12/18	4	54.15	0	0.00	54.10	4	5,084	0.08%
2020/12/17	4	53.55	0	0.00	54.10	4	5,149	0.08%
2020/12/16	3	53.13	3	54.00	55.20	0	5,223	0.00%
2020/12/15	3	53.43	0	0.00	52.90	3	5,457	0.05%
2020/12/11	2	55.90	0	0.00	55.90	2	5,627	0.04%
2020/12/10	4	56.48	8	55.86	56.10	-4	5,590	-0.07%
2020/12/09	7	59.96	0.1	60.40	59.30	6.9	5,493	0.13%
2020/12/08	5.3	62.17	10	61.42	60.70	-4.7	5,456	-0.09%
2020/12/07	3.1	58.07	13	58.02	59.50	-9.9	5,322	-0.19%
2020/12/04	6	58.47	7	59.59	57.90	-1	5,298	-0.02%
2020/12/03	3	60.63	18.2	60.55	59.00	-15.2	5,224	-0.29%
2020/12/02	22.2	59.67	29	60.26	60.70	-6.8	5,136	-0.13%
2020/12/01	16	59.78	15	60.61	57.50	1	4,998	0.02%
2020/11/30	40	58.70	27	58.00	59.50	13	4,686	0.28%
2020/11/27	17	52.74	13	52.36	54.10	4	4,450	0.09%
2020/11/26	4	48.40	15	48.53	49.25	-11	4,072	-0.27%
2020/11/25	0	0.00	3	47.75	47.35	-3	4,057	-0.07%
2020/11/24	2	47.73	20	47.66	47.90	-18	4,128	-0.44%
2020/11/23	6	47.33	1	47.35	47.45	5	4,148	0.12%
2020/11/20	2	47.83	1	47.70	47.55	1	4,122	0.02%
2020/11/19	4	47.56	3	47.77	47.40	1	4,092	0.02%
2020/11/18	6	47.33	6	47.30	47.80	0	4,069	0.00%
2020/11/17	26	47.23	1	47.60	47.05	25	4,047	0.62%
2020/11/13	0	0.00	1	46.55	46.55	-1	4,040	-0.02%
2020/11/12	0	0.00	3	46.55	46.45	-3	4,067	-0.07%
2020/11/11	14	47.25	0	0.00	47.25	14	4,059	0.34%
2020/11/10	0	0.00	8	46.30	46.60	-8	4,060	-0.20%
2020/11/06	10	46.00	1	45.85	45.25	9	4,054	0.22%
2020/11/05	0	0.00	3	46.38	46.95	-3	4,076	-0.07%
2020/11/04	1	46.10	0	0.00	46.10	1	4,135	0.02%
2020/11/03	11	47.06	8.1	46.75	46.30	2.9	4,246	0.07%
2020/11/02	7	45.89	11	46.24	46.50	-4	4,255	-0.09%
2020/10/30	8	45.15	4.3	47.40	45.70	3.8	4,243	0.09%
2020/10/29	24	46.36	22	46.93	47.45	2	4,170	0.05%
2020/10/28	5	47.93	2	48.50	48.15	3	4,101	0.07%
2020/10/27	25	48.19	24	48.53	48.05	1	3,974	0.03%
2020/10/26	37.2	48.29	38	47.87	48.20	-0.8	3,749	-0.02%
2020/10/23	20	44.98	24	45.39	44.70	-4	3,515	-0.11%
2020/10/22	21	44.09	17	43.96	45.00	4	3,248	0.12%
2020/10/21	5.2	42.36	4	42.66	41.45	1.2	3,008	0.04%
2020/10/20	0	0.00	5	40.59	40.45	-5	2,904	-0.17%
2020/10/19	0	0.00	2	41.48	40.95	-2	2,918	-0.07%
2020/10/16	4	41.20	3.8	40.75	41.15	0.2	2,908	0.01%
2020/10/15	3.4	41.51	1	42.45	42.60	2.4	2,841	0.09%
2020/10/13	0	0.00	3.2	40.94	41.40	-3.2	2,740	-0.12%
2020/10/12	2.2	40.86	10	41.14	41.25	-7.8	2,698	-0.29%
2020/10/08	4	39.89	3	40.25	39.70	1	2,636	0.04%
2020/10/07	1	38.75	0	0.00	38.80	1	2,576	0.04%
2020/10/06	5	39.14	8	39.03	38.80	-3	2,565	-0.12%
2020/10/05	0	0.00	4	37.95	37.90	-4	2,535	-0.16%
2020/09/30	5	37.94	2	38.10	37.45	3	2,531	0.12%
2020/09/29	1	37.45	0	0.00	37.50	1	2,519	0.04%
2020/09/28	2	37.65	12	37.70	37.90	-10	2,511	-0.40%
2020/09/25	0	0.00	1	36.90	36.50	-1	2,484	-0.04%
2020/09/24	4	37.54	0	0.00	37.00	4	2,429	0.16%
2020/09/23	1	38.40	5	38.66	38.45	-4	2,384	-0.17%
2020/09/22	4	37.94	26	37.96	38.35	-22	2,350	-0.94%
2020/09/21	28	40.58	29	41.05	39.70	-1	2,270	-0.04%
2020/09/18	20	42.57	28	41.85	42.40	-8	2,166	-0.37%
2020/09/17	11	40.27	6	39.43	40.80	5	1,898	0.26%
2020/09/16	5	37.69	1	37.95	37.60	4	1,680	0.24%
2020/09/15	2	37.68	34	37.70	37.70	-32	1,670	-1.92%
2020/09/14	2	36.00	0	0.00	36.00	2	1,632	0.12%
2020/09/11	5	36.54	7	36.92	36.50	-2	1,617	-0.12%
2020/09/10	29.1	37.62	0	0.00	37.60	29.1	1,594	1.82%
2020/09/09	1	35.40	3	37.30	37.60	-2	1,527	-0.13%
2020/09/07	0	0.00	2	35.75	35.80	-2	1,470	-0.14%
2020/09/04	0	0.00	5	36.00	35.70	-5	1,457	-0.34%
2020/09/03	2	35.75	11	36.61	35.65	-9	1,428	-0.63%
2020/09/02	4	36.73	0	0.00	36.60	4	1,395	0.29%
2020/09/01	6	38.00	1	38.70	37.80	5	1,357	0.37%
2020/08/31	14	38.97	10	38.77	38.75	4	1,338	0.30%
2020/08/28	9	38.27	24	36.45	38.50	-15	1,247	-1.20%
2020/08/27	12	36.62	1	35.70	35.00	11	1,160	0.95%
2020/08/20	6	33.67	5	35.29	35.95	1	1,164	0.09%
2020/08/19	5	36.35	0	0.00	36.45	5	1,147	0.44%
2020/08/18	11	36.48	10	36.51	36.45	1	1,127	0.09%
2020/08/17	2	37.95	0	0.00	37.80	2	1,088	0.18%
2020/08/13	8.3	37.41	0	0.00	37.00	8.3	1,038	0.80%
2020/08/11	9	39.08	5	40.00	39.10	4	971	0.41%
2020/08/10	14	37.51	2	37.15	38.95	12	896	1.34%
2020/08/07	10	38.49	2	38.13	38.80	8	818	0.98%
2020/08/06	1	36.45	0	0.00	36.50	1	682	0.15%
2020/08/05	0	0.00	13	33.00	33.20	-13	629	-2.06%
2020/07/30	4	31.23	12	30.94	32.20	-8	628	-1.27%
2020/07/29	1	30.05	0	0.00	30.50	1	620	0.16%
2020/07/28	8	30.31	0	0.00	30.00	8	616	1.30%
2020/07/23	1	31.80	0	0.00	31.80	1	631	0.16%
2020/07/22	7	31.24	20	31.85	31.70	-13	606	-2.14%
2020/07/21	2	30.40	0	0.00	30.75	2	594	0.34%
2020/07/15	6	31.38	19	31.69	31.70	-13	594	-2.18%
2020/07/14	13	31.62	19	31.78	31.40	-6	579	-1.04%
2020/07/10	0	0.00	51	30.96	31.00	-51	570	-8.94%
2020/07/09	3	31.57	0	0.00	31.40	3	565	0.53%
2020/07/08	2	30.23	0	0.00	31.45	2	560	0.36%
2020/07/03	13	30.50	0	0.00	30.30	13	535	2.43%
2020/07/01	5	30.00	0	0.00	30.35	5	537	0.93%
2020/06/30	42	29.96	15	30.02	29.95	27	534	5.05%
2020/06/29	8	29.64	14	29.78	29.65	-6	531	-1.13%
2020/06/17	4	30.65	0	0.00	30.70	4	541	0.74%
2020/06/11	0	0.00	1	30.75	30.70	-1	576	-0.17%
2020/06/10	2	31.05	2	31.30	31.20	0	576	0.00%
2020/06/09	8	31.73	0	0.00	31.60	8	585	1.37%
2020/06/05	0	0.00	4	32.45	32.20	-4	587	-0.68%
2020/06/03	7	31.55	26	31.68	31.80	-19	571	-3.33%
2020/06/02	6	31.98	5	32.14	31.35	1	564	0.18%
2020/06/01	6	31.62	0	0.00	31.80	6	535	1.12%
2020/05/28	4	30.65	6	30.85	30.90	-2	528	-0.38%
2020/05/26	18	31.04	27	31.12	32.30	-9	488	-1.84%
2020/05/25	2	28.60	0	0.00	29.40	2	444	0.45%
2020/05/22	3	28.80	0	0.00	28.70	3	442	0.68%
2020/05/20	1	28.40	0	0.00	28.55	1	439	0.23%
2020/05/14	10	30.85	6	30.95	29.65	4	423	0.94%
2020/05/13	0	0.00	1	31.25	31.20	-1	420	-0.24%
2020/05/12	11	31.40	0	0.00	31.65	11	420	2.61%
2020/05/11	12	31.51	13	31.70	31.80	-1	409	-0.24%
2020/05/08	2	31.00	0	0.00	31.70	2	405	0.49%
2020/05/07	4	31.68	15	30.40	31.20	-11	394	-2.79%
2020/05/06	22	29.70	5	29.85	30.00	17	382	4.44%
2020/05/05	27	29.93	0	0.00	29.85	27	377	7.15%
2020/05/04	2	29.35	5	29.70	30.05	-3	372	-0.81%
2020/04/30	17	30.01	2	30.20	30.10	15	370	4.05%
2020/04/29	12	28.54	13	28.80	29.95	-1	364	-0.27%
2020/04/28	11	27.22	51.1	27.75	28.55	-40.1	356	-11.24%
2020/04/27	2	26.05	0	0.00	27.00	2	378	0.53%
2020/04/24	2	26.20	0	0.00	26.10	2	373	0.53%
2020/04/23	4	26.18	0	0.00	26.30	4	374	1.07%
2020/04/22	4	26.08	14	26.10	26.30	-10	374	-2.67%
2020/04/21	14	26.45	1	26.20	26.55	13	375	3.46%
2020/04/20	0	0.00	15	25.75	25.80	-15	372	-4.03%
2020/04/17	13	25.18	3	25.27	25.15	10	366	2.73%
2020/04/16	1	24.50	0	0.00	25.00	1	365	0.27%
2020/04/15	23	25.57	0	0.00	24.95	23	373	6.16%
2020/04/14	1	24.25	0	0.00	24.85	1	376	0.27%
2020/04/09	11	22.97	26	23.24	23.35	-15	386	-3.88%
2020/04/08	4	22.71	2	22.90	22.70	2	387	0.52%
2020/04/07	1	23.00	10	22.50	22.45	-9	385	-2.34%
2020/04/01	0	22.30	0	0.00	21.90	0	406	0.01%
2020/03/31	0	0.00	2	21.85	21.75	-2	409	-0.49%
2020/03/27	22	22.10	10	22.32	21.95	12	411	2.92%
2020/03/26	35	21.95	16	22.03	21.95	19	410	4.63%
2020/03/25	6	21.52	6	21.56	21.70	0	402	0.00%
2020/03/19	2	17.85	0	0.00	17.70	2	396	0.50%
2020/03/13	0	0.00	1	24.55	24.10	-1	363	-0.28%
2020/03/12	1	24.25	1	25.35	26.00	0	357	0.00%
2020/03/11	1	27.00	0	0.00	26.80	1	345	0.29%
2020/03/09	1	28.00	0	0.00	27.80	1	344	0.29%
2020/03/03	0	0.00	1	27.95	28.40	-1	333	-0.30%
2020/03/02	1	26.70	0	0.00	27.70	1	329	0.30%
2020/02/18	2	27.33	5	27.35	27.35	-3	344	-0.87%
2020/02/17	1	27.75	0	0.00	27.90	1	347	0.29%
2020/02/14	4	28.36	1	28.35	28.35	3	346	0.86%
2020/02/06	4	27.46	0	0.00	27.40	4	400	1.00%
2020/02/04	0	0.00	4	27.19	27.25	-4	416	-0.96%
2020/01/30	1	29.40	5	29.09	29.00	-4	483	-0.83%
2020/01/17	0	32.25	0	0.00	32.15	0	631	0.00%
2020/01/16	1	32.30	0	0.00	32.30	1	648	0.15%
2020/01/08	1	32.30	0	0.00	32.05	1	653	0.15%
2020/01/07	1	33.50	0	0.00	33.05	1	650	0.15%
2020/01/06	1	33.80	0	0.00	33.95	1	650	0.15%
2020/01/03	1	34.10	0	0.00	34.10	1	651	0.15%
2019/12/27	6	35.17	5	34.75	34.55	1	651	0.15%
2019/12/26	1	34.10	0	0.00	34.15	1	634	0.16%
2019/12/24	1	34.40	0	0.00	34.35	1	639	0.16%
2019/12/23	1	35.00	0	0.00	35.05	1	642	0.16%
2019/12/20	2	35.18	0	0.00	35.15	2	644	0.31%
2019/12/19	0	0.00	1	35.00	35.00	-1	649	-0.15%
2019/12/18	1	35.20	0	0.00	34.90	1	651	0.15%
2019/12/17	1	34.20	0	0.00	34.20	1	652	0.15%
2019/12/13	6	34.16	0	0.00	34.10	6	677	0.89%
2019/12/12	1	34.25	0	0.00	34.25	1	700	0.14%
2019/12/11	1	34.20	0	0.00	34.40	1	713	0.14%
2019/12/09	3	34.17	9	34.00	34.15	-6	903	-0.66%
2019/12/06	2	34.63	1	34.65	34.65	1	916	0.11%
2019/12/05	5	34.77	0	0.00	34.75	5	916	0.55%
2019/12/02	1	34.60	0	0.00	34.45	1	910	0.11%
2019/11/28	1	34.80	0	0.00	34.95	1	904	0.11%
2019/11/22	4	35.05	0	0.00	35.15	4	888	0.45%
2019/11/21	5	35.01	0	0.00	35.00	5	887	0.56%
2019/11/19	1	35.60	0	0.00	35.75	1	881	0.11%
2019/11/18	8	34.58	0	0.00	34.60	8	871	0.92%
2019/11/13	1	35.10	1	35.15	35.10	0	854	0.00%
2019/11/12	1	34.65	1	34.60	35.00	0	851	0.00%
2019/11/07	0	0.00	1	36.45	37.00	-1	809	-0.12%
2019/11/06	1	37.50	0	0.00	37.35	1	792	0.13%
2019/10/30	0	0.00	7	37.79	37.85	-7	729	-0.96%
2019/10/29	12	36.70	2	36.60	36.70	10	700	1.43%
2019/10/28	5	39.86	8	40.36	38.70	-3	661	-0.45%
2019/10/25	8	38.68	35	38.81	38.85	-27	560	-4.82%
2019/10/24	3	35.15	0	0.00	35.35	3	478	0.63%
2019/09/25	1	34.70	0	0.00	34.65	1	366	0.27%
2019/09/18	1	35.25	0	0.00	34.80	1	322	0.31%
2019/09/16	0	0.00	1	35.75	35.40	-1	273	-0.37%
2019/09/12	2	35.83	1	36.30	35.40	1	254	0.39%
2019/09/11	6	37.08	0	0.00	35.90	6	227	2.64%
2019/09/10	1	37.70	0	37.70	37.70	1	55	1.75%
2019/08/16	0	0.00	0	316.00	316.00	0	20	-0.20%
2019/08/14	0	0.00	0.1	291.00	293.00	-0.1	17	-0.29%
2019/07/22	0	0.00	1	268.00	267.00	-1	13	-7.51%
2019/07/16	0	0.00	1.1	264.03	265.00	-1.1	13	-7.87%
2019/07/15	1	279.00	0	0.00	279.00	1	12	7.94%
2019/07/09	0	0.00	0	274.00	272.00	0	10	-0.02%
2019/06/26	0.1	260.50	0	0.00	262.50	0.1	12	0.57%
2019/06/20	0.1	265.50	0	0.00	265.50	0.1	13	0.60%
2019/06/17	0	0.00	0.1	264.00	266.00	-0.1	16	-0.48%
2019/06/10	0.1	251.00	0	0.00	253.00	0.1	17	0.46%
2019/05/22	0	0.00	0.2	263.00	265.50	-0.2	18	-0.92%
2019/05/14	0	0.00	0.1	261.00	262.50	-0.1	19	-0.37%
2019/05/09	0.1	261.00	0	0.00	261.00	0.1	19	0.45%
2019/05/07	0.1	274.50	0	0.00	274.50	0.1	19	0.42%
2019/05/02	0	279.50	0	0.00	279.50	0	18	0.02%
2019/04/09	0.1	282.00	0	0.00	284.00	0.1	21	0.37%
2019/04/02	0	0.00	0.1	284.50	284.00	-0.1	23	-0.43%
2019/03/27	1	279.00	0	0.00	275.00	1	24	4.16%
2019/03/19	0	0.00	3	268.00	268.00	-3	21	-13.94%
2019/03/14	0.1	266.00	0	0.00	266.00	0.1	22	0.44%
2019/03/08	0	0.00	3	266.00	266.00	-3	23	-13.01%
2019/03/05	1	266.00	0	0.00	270.00	1	23	4.34%
2019/02/27	1	266.00	0	0.00	266.00	1	23	4.22%
2019/02/26	3	266.67	0	0.00	268.50	3	24	12.11%
2019/02/25	1	269.00	0	0.00	269.00	1	25	4.00%
2019/02/21	0	0.00	0.1	273.50	274.00	-0.1	26	-0.38%
2019/01/25	0.1	258.00	0	0.00	259.00	0.1	32	0.31%
2019/01/24	0	0.00	0.1	266.50	256.50	-0.1	32	-0.25%
2019/01/21	0.1	260.50	0	0.00	261.50	0.1	33	0.24%