長科* (6548)-國泰-松江券商分點個股進出

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
40.50
漲跌
▲0.40
漲幅
+1.00%
成交量
2,849張
產業
上櫃半導體類股▼0.87%
280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

長科* (6548)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/21	0	0.00	1	40.50	40.50	-1	2,384	-0.04%
2024/05/20	2	39.88	4	39.88	40.10	-2	2,351	-0.09%
2024/05/16	7	39.14	0	0.00	39.35	7	2,377	0.29%
2024/05/15	0	0.00	5	40.60	39.45	-5	2,360	-0.21%
2024/05/14	0	0.00	4	40.50	40.15	-4	2,308	-0.17%
2024/05/13	0	0.00	2	40.45	40.15	-2	2,301	-0.09%
2024/05/10	0	0.00	2.1	39.70	39.75	-2.1	2,278	-0.09%
2024/05/08	0	0.00	1	39.85	39.90	-1	2,257	-0.04%
2024/05/06	0	0.00	33	40.32	40.25	-33	2,198	-1.50%
2024/05/03	20	39.95	0	0.00	39.65	20	2,165	0.92%
2024/05/02	0	0.00	2	40.20	40.20	-2	2,133	-0.09%
2024/04/29	5	40.25	31	40.86	40.20	-26	2,070	-1.26%
2024/04/26	35	40.55	35	40.13	40.35	0	2,005	0.00%
2024/04/25	17	41.39	19	41.27	41.55	-2	1,885	-0.11%
2024/04/24	1	37.95	2	40.50	40.50	-1	1,599	-0.06%
2024/04/22	1	36.30	2	36.30	36.30	-1	1,445	-0.07%
2024/04/19	1	36.15	6	36.15	36.15	-5	1,417	-0.35%
2024/04/18	0.1	36.90	6	37.07	37.00	-5.9	1,375	-0.43%
2024/04/17	1	37.55	0.1	37.92	37.45	0.9	1,355	0.06%
2024/04/16	6.1	36.00	1	36.25	36.05	5.1	1,312	0.39%
2024/04/15	1	37.00	0	0.00	37.65	1	1,264	0.08%
2024/04/12	7	37.51	1	37.45	37.35	6	1,218	0.49%
2024/04/11	0	0.00	2.1	36.58	37.20	-2.1	1,145	-0.19%
2024/04/10	3.1	36.85	12	37.02	36.50	-8.9	1,126	-0.79%
2024/04/09	13	36.53	7	36.76	36.45	6	1,098	0.55%
2024/04/08	39.1	37.04	3.1	36.83	37.30	36	1,047	3.44%
2024/04/03	7	35.16	1.1	34.87	35.30	6	875	0.68%
2024/04/02	1	34.80	0	0.00	34.75	1	845	0.12%
2024/04/01	0	0.00	2.1	34.64	34.55	-2.1	835	-0.25%
2024/03/25	0	0.00	0	34.50	34.60	0	934	-0.01%
2024/03/22	1	33.55	0	0.00	33.55	1	948	0.11%
2024/03/19	0	0.00	1	33.70	33.65	-1	979	-0.10%
2024/03/18	0	0.00	0.1	33.50	33.10	-0.1	979	-0.01%
2024/03/15	0.1	33.40	0	0.00	32.95	0.1	984	0.01%
2024/03/12	1	33.55	0	0.00	33.55	1	962	0.10%
2024/03/08	3	33.17	1	33.15	33.00	2	972	0.21%
2024/03/07	1	33.65	7.1	33.95	33.55	-6.1	954	-0.63%
2024/03/06	1	34.40	0	0.00	34.25	1	938	0.11%
2024/03/04	5	34.10	0	34.20	33.95	5	923	0.54%
2024/03/01	1	34.05	2	34.28	34.05	-1	911	-0.11%
2024/02/29	1	34.85	0	0.00	34.50	1	900	0.11%
2024/02/27	0	0.00	1	34.50	34.30	-1	893	-0.11%
2024/02/26	0	0.00	4	34.55	34.40	-4	886	-0.45%
2024/02/23	0	0.00	0.1	34.50	34.40	-0.1	885	-0.01%
2024/02/21	0	0.00	1	34.50	34.70	-1	875	-0.11%
2024/02/20	1.1	34.94	1	35.35	34.65	0.1	868	0.01%
2024/02/19	0	0.00	1	35.50	34.90	-1	847	-0.12%
2024/02/16	3	34.70	0	0.00	34.85	3	812	0.37%
2024/02/15	2	33.83	0.1	36.35	33.85	1.9	772	0.25%
2024/02/01	1.2	32.97	0	0.00	33.00	1.2	746	0.15%
2024/01/24	0	0.00	0.1	34.00	33.65	-0.1	769	-0.01%
2024/01/22	0	0.00	1	33.55	33.45	-1	778	-0.13%
2024/01/19	0	32.45	0	32.75	32.65	0	768	0.00%
2024/01/17	3	32.17	0	0.00	32.15	3	783	0.38%
2024/01/15	1	32.90	1	32.95	32.90	0	784	0.00%
2024/01/12	2	32.75	0	0.00	32.75	2	796	0.25%
2024/01/11	0	0.00	0.1	32.85	32.85	-0.1	798	-0.01%
2024/01/10	1	32.80	0	0.00	32.70	1	804	0.12%
2024/01/09	2	32.95	0	0.00	32.95	2	820	0.24%
2024/01/05	3	33.03	0	0.00	33.05	3	824	0.36%
2024/01/04	0	0.00	0.2	32.90	32.90	-0.2	827	-0.03%
2024/01/02	1	33.50	0	0.00	33.50	1	859	0.12%
2023/12/29	3.2	33.53	0	33.60	33.40	3.2	853	0.37%
2023/12/28	3	33.52	0	0.00	33.50	3	853	0.36%
2023/12/27	1	34.00	6	34.14	34.00	-5	850	-0.59%
2023/12/25	0	0.00	1	34.00	34.00	-1	826	-0.13%
2023/12/21	4	32.28	0	0.00	32.20	4	775	0.52%
2023/12/20	2	32.70	0	0.00	32.70	2	743	0.27%
2023/12/19	1	32.95	0	0.00	32.70	1	716	0.14%
2023/12/18	2	33.65	0	0.00	33.45	2	685	0.29%
2023/12/15	0	0.00	0.1	34.55	34.15	-0.1	664	-0.02%
2023/12/14	0	0.00	1.1	34.02	33.80	-1.1	669	-0.17%
2023/12/13	1	33.75	0	0.00	33.75	1	670	0.15%
2023/12/12	1	33.90	2.6	34.06	33.90	-1.6	678	-0.23%
2023/12/08	1	33.35	0	0.00	33.35	1	688	0.15%
2023/12/06	1.3	33.29	0.2	33.60	33.15	1.1	713	0.15%
2023/12/05	0	0.00	3	34.05	33.65	-3	721	-0.42%
2023/12/04	4.6	33.60	2	33.60	33.50	2.6	743	0.35%
2023/11/30	0	33.85	20.2	33.89	33.85	-20.2	805	-2.50%
2023/11/29	0	0.00	0.1	33.90	33.70	-0.1	813	-0.01%
2023/11/27	0	0.00	1.1	33.45	33.35	-1.1	850	-0.13%
2023/11/24	0	0.00	0.4	33.53	33.35	-0.4	865	-0.05%
2023/11/22	2.2	33.05	0	0.00	33.05	2.2	894	0.25%
2023/11/21	5	33.16	0.3	33.52	33.00	4.7	911	0.52%
2023/11/20	0	0.00	0.1	33.05	32.90	-0.1	927	-0.01%
2023/11/17	1	32.50	0	0.00	32.50	1	945	0.11%
2023/11/15	0	0.00	0	33.00	32.30	0	987	0.00%
2023/11/14	0	0.00	0.1	33.00	32.25	-0.1	1,000	-0.01%
2023/11/13	0	0.00	0	32.60	32.10	0	1,024	0.00%
2023/11/10	0.2	32.29	0	0.00	32.00	0.2	1,042	0.01%
2023/11/08	0	0.00	1.3	33.25	33.10	-1.3	1,080	-0.12%
2023/11/06	0	0.00	1	32.30	32.40	-1	1,099	-0.09%
2023/11/03	1	32.10	0	0.00	32.10	1	1,121	0.09%
2023/11/01	0	0.00	0.1	32.50	31.75	-0.1	1,191	-0.01%
2023/10/31	1	32.30	0	0.00	32.25	1	1,230	0.08%
2023/10/27	0.1	31.83	0	0.00	31.65	0.1	1,289	0.01%
2023/10/26	1.2	31.66	0	0.00	31.65	1.2	1,333	0.09%
2023/10/25	0	0.00	0.1	32.40	32.20	-0.1	1,434	0.00%
2023/10/24	1	31.00	1	31.20	31.00	0	1,469	0.00%
2023/10/23	2	31.65	0	0.00	31.00	2	1,497	0.13%
2023/10/20	2.1	30.88	0	0.00	31.00	2.1	1,531	0.13%
2023/10/19	1	31.30	0.2	31.49	31.25	0.8	1,591	0.05%
2023/10/18	2	31.40	0	0.00	31.40	2	1,697	0.12%
2023/10/17	3.1	31.62	0	0.00	31.50	3.1	1,785	0.18%
2023/10/13	1	32.15	1	32.95	32.55	0	1,979	0.00%
2023/10/11	8	32.17	0	0.00	31.80	8	2,200	0.36%
2023/10/04	1	33.30	0	0.00	33.40	1	2,621	0.04%
2023/10/03	2	33.35	0	0.00	33.35	2	2,627	0.08%
2023/10/02	2	33.80	0	0.00	33.80	2	2,660	0.08%
2023/09/28	3	33.25	0	0.00	33.20	3	2,687	0.11%
2023/09/27	1	33.25	0	0.00	33.40	1	2,727	0.04%
2023/09/26	2	33.25	0	0.00	33.25	2	2,791	0.07%
2023/09/25	0.1	34.03	0	0.00	33.75	0.1	2,818	0.00%
2023/09/22	2	33.50	0	0.00	33.65	2	2,838	0.07%
2023/09/21	0	0.00	2	33.70	33.80	-2	2,850	-0.07%
2023/09/20	2.1	34.71	0	36.20	34.60	2	2,883	0.07%
2023/09/19	9.1	34.88	0	0.00	34.80	9.1	2,886	0.31%
2023/09/18	3	35.25	0.1	35.80	35.25	2.9	2,879	0.10%
2023/09/14	1	35.35	5.1	35.55	35.55	-4.1	2,876	-0.14%
2023/09/13	0.2	35.00	0	0.00	35.15	0.2	2,876	0.01%
2023/09/12	2	34.53	0	0.00	34.65	2	2,880	0.07%
2023/09/11	2	34.33	0	0.00	34.30	2	2,888	0.07%
2023/09/08	1	35.20	1	35.50	35.00	0	2,869	0.00%
2023/09/07	2	35.05	0	0.00	35.20	2	2,871	0.07%
2023/09/06	5	35.07	0	0.00	35.15	5	2,893	0.17%
2023/09/05	2	35.70	13.2	35.45	35.60	-11.2	2,878	-0.39%
2023/09/04	5	34.66	0.1	35.00	34.85	4.9	2,881	0.17%
2023/09/01	1.1	34.72	0	0.00	34.70	1.1	2,895	0.04%
2023/08/31	0	34.32	0	34.52	34.90	0	2,922	0.00%
2023/08/30	1	34.15	1	34.70	34.15	0	2,964	0.00%
2023/08/29	1	34.20	0.6	34.13	34.20	0.5	2,964	0.02%
2023/08/28	1	34.00	0	0.00	33.75	1	2,973	0.03%
2023/08/25	2	33.95	0	34.40	34.25	2	2,993	0.07%
2023/08/23	0	0.00	1.2	33.40	34.55	-1.2	2,984	-0.04%
2023/08/22	0	33.20	0	0.00	33.00	0	2,976	0.00%
2023/08/21	0.1	34.15	0	0.00	34.00	0.1	2,965	0.00%
2023/08/18	1	34.80	0	0.00	34.60	1	2,977	0.03%
2023/08/17	1	34.40	0.1	35.05	35.00	1	2,983	0.03%
2023/08/16	0.1	34.07	6	34.10	34.40	-5.9	2,997	-0.20%
2023/08/15	0	0.00	1.1	34.99	34.40	-1.1	2,992	-0.04%
2023/08/14	2.3	34.25	2	34.40	34.50	0.3	2,991	0.01%
2023/08/10	4	34.51	0	0.00	34.65	4	2,975	0.13%
2023/08/09	5	35.06	2	35.23	35.20	3	2,957	0.10%
2023/08/08	5.4	35.01	1	35.25	35.40	4.4	2,944	0.15%
2023/08/07	1	34.35	1	35.25	36.00	0	2,923	0.00%
2023/08/04	5.1	35.29	0	0.00	35.25	5.1	2,893	0.18%
2023/08/02	5	35.96	1	36.55	36.10	4	2,866	0.14%
2023/08/01	4.2	36.43	5	36.45	36.40	-0.8	2,829	-0.03%
2023/07/31	3	37.13	4	37.09	37.00	-1	2,813	-0.04%
2023/07/28	6.2	36.26	1	36.40	36.20	5.2	2,798	0.19%
2023/07/27	3.1	37.10	1	37.95	37.10	2.1	2,702	0.08%
2023/07/26	1	37.60	0	0.00	37.30	1	2,679	0.04%
2023/07/25	0	0.00	2.1	38.03	37.90	-2.1	2,670	-0.08%
2023/07/24	3	37.49	3	37.70	37.70	0	2,652	0.00%
2023/07/21	0.6	37.96	0	0.00	37.60	0.6	2,633	0.02%
2023/07/20	3	38.95	1	38.40	39.00	2	2,570	0.08%
2023/07/19	21	38.51	21.1	37.62	37.75	-0.1	2,494	0.00%
2023/07/18	3.1	36.49	5	36.35	36.75	-2	2,437	-0.08%
2023/07/17	2.1	37.15	6	36.84	36.80	-4	2,396	-0.16%
2023/07/14	15	37.12	5.1	37.85	38.35	9.9	2,348	0.42%
2023/07/13	23.2	36.41	8	37.12	35.80	15.2	2,258	0.67%
2023/07/12	8	38.28	0	0.00	38.10	8	2,087	0.38%
2023/07/11	1	42.35	0	0.00	42.30	1	1,929	0.05%
2023/07/10	6	42.19	5	42.00	41.95	1	1,980	0.05%
2023/07/07	0	0.00	13.3	42.70	42.30	-13.3	2,079	-0.64%
2023/07/06	1	44.05	3.3	44.11	44.20	-2.3	2,134	-0.11%
2023/07/05	28	45.16	2	44.88	44.55	26	2,208	1.18%
2023/07/04	37	44.99	1	45.30	45.50	36	2,311	1.56%
2023/07/03	1	43.50	1	44.20	44.00	0	2,669	0.00%
2023/06/30	1	42.75	0	0.00	43.35	1	2,863	0.03%
2023/06/29	1	42.60	0	0.00	42.50	1	2,889	0.03%
2023/06/26	2	41.30	0	0.00	41.10	2	2,948	0.07%
2023/06/20	0	0.00	1	41.45	41.05	-1	3,070	-0.03%
2023/06/19	0	0.00	1	40.70	40.90	-1	3,088	-0.03%
2023/06/16	2	41.38	3.5	41.09	40.80	-1.5	3,090	-0.05%
2023/06/15	1	41.25	2	41.88	41.95	-1	3,089	-0.03%
2023/06/12	12	40.65	0	0.00	40.60	12	3,137	0.38%
2023/06/09	5	42.79	1	43.05	42.50	4	3,125	0.13%
2023/06/08	2	43.03	70	43.63	42.90	-68	3,176	-2.14%
2023/06/07	8	43.30	2	43.28	43.50	6	3,219	0.19%
2023/06/06	5.5	42.95	0	0.00	43.50	5.5	3,331	0.17%
2023/06/05	6	44.19	0	0.00	44.20	6	3,462	0.17%
2023/06/02	2	42.45	1	42.65	42.40	1	3,734	0.03%
2023/05/30	3	42.12	0	0.00	42.10	3	3,770	0.08%
2023/05/29	5	42.02	0	0.00	42.00	5	3,763	0.13%
2023/05/26	1	41.50	0	0.00	41.50	1	3,759	0.03%
2023/05/25	1	41.60	0	0.00	41.95	1	3,762	0.03%
2023/05/24	3	42.22	0	0.00	42.30	3	3,755	0.08%
2023/05/22	0	0.00	3.2	42.23	43.15	-3.2	3,742	-0.09%
2023/05/18	1	41.55	0	0.00	41.35	1	3,701	0.03%
2023/05/17	0	0.00	5	41.64	41.85	-5	3,698	-0.14%
2023/05/16	0	0.00	4.4	41.16	40.95	-4.4	3,702	-0.12%
2023/05/15	1	40.15	0	0.00	39.95	1	3,695	0.03%
2023/05/12	0	0.00	1	39.80	39.90	-1	3,702	-0.03%
2023/05/11	9	39.92	5	39.87	39.50	4	3,713	0.11%
2023/05/09	3	40.57	1	41.50	40.15	2	3,747	0.05%
2023/05/08	3	41.35	3	41.81	41.35	0	3,793	0.00%
2023/05/05	0	0.00	0.5	41.20	40.85	-0.5	3,889	-0.01%
2023/05/04	4	40.89	3	41.05	40.70	1	3,892	0.03%
2023/05/03	1	41.80	0	0.00	41.80	1	3,881	0.03%
2023/05/02	0	0.00	0.2	42.30	42.40	-0.2	3,881	0.00%
2023/04/28	1	42.15	0	0.00	42.20	1	3,861	0.03%
2023/04/27	0	0.00	2	40.80	41.50	-2	3,839	-0.05%
2023/04/26	1	41.35	1	41.65	41.30	0	3,820	0.00%
2023/04/25	0	0.00	2	44.50	42.80	-2	3,771	-0.05%
2023/04/24	0	0.00	5.5	43.12	43.95	-5.5	3,737	-0.15%
2023/04/21	1	42.85	2	44.50	43.10	-1	3,719	-0.03%
2023/04/18	3.3	44.53	0	0.00	44.05	3.3	3,575	0.09%
2023/04/17	2	45.15	4	45.36	45.10	-2	3,516	-0.06%
2023/04/14	1	44.00	2	44.35	44.65	-1	3,430	-0.03%
2023/04/13	3	43.83	3	44.37	43.90	0	3,384	0.00%
2023/04/12	3	44.85	6	45.02	44.40	-3	3,325	-0.09%
2023/04/11	3	44.15	3	44.02	44.10	0	3,215	0.00%
2023/04/10	7.9	44.46	8	44.77	44.50	-0.1	3,123	0.00%
2023/04/07	5.4	45.85	11	45.96	45.35	-5.6	3,016	-0.19%
2023/04/06	39.2	46.07	22	46.10	46.20	17.2	2,867	0.60%
2023/03/31	171	43.17	102	44.62	44.85	69	2,442	2.82%	大買/大賣/
2023/03/30	1	40.90	3	40.90	40.80	-2	2,208	-0.09%
2023/03/29	16	39.75	0	0.00	39.50	16	2,160	0.74%
2023/03/28	1	39.85	0	0.00	39.80	1	2,143	0.05%
2023/03/27	1	40.55	1	40.95	41.05	0	2,099	0.00%
2023/03/24	3	41.15	1	40.80	40.50	2	2,034	0.10%
2023/03/23	1	39.00	0	0.00	39.20	1	1,918	0.05%
2023/03/20	0	0.00	1	38.80	38.70	-1	1,862	-0.05%
2023/03/16	0	0.00	2	37.33	37.20	-2	1,822	-0.11%
2023/03/15	0	0.00	1	38.50	38.30	-1	1,807	-0.06%
2023/03/14	0	0.00	1	39.20	38.60	-1	1,788	-0.06%
2023/03/13	0	0.00	5	38.25	39.00	-5	1,763	-0.28%
2023/03/10	2	39.38	17.5	39.43	39.00	-15.5	1,709	-0.91%
2023/03/09	11	41.32	27.5	40.85	40.90	-16.5	1,638	-1.01%
2023/03/08	9	40.46	9	40.77	40.40	0	1,517	0.00%
2023/03/07	47	38.39	43.3	38.07	39.50	3.8	1,337	0.28%
2023/03/06	3	36.18	1.5	36.43	38.10	1.5	1,003	0.15%
2023/02/24	0	0.00	2	34.75	34.45	-2	892	-0.22%
2023/02/23	1	34.55	1	34.90	34.55	0	887	0.00%
2023/02/17	0	0.00	0.3	33.75	33.70	-0.3	844	-0.03%
2023/02/16	2	33.60	2	33.85	33.60	0	851	0.00%
2023/02/15	0	0.00	3	33.85	33.75	-3	856	-0.35%
2023/02/14	3	34.40	0	0.00	34.35	3	843	0.36%
2023/02/09	0	0.00	3	34.20	34.05	-3	829	-0.36%
2023/02/07	1	33.90	0	0.00	34.10	1	787	0.13%
2023/02/06	5	34.48	1	34.30	34.80	4	753	0.53%
2023/02/03	2	33.93	10	33.85	34.70	-8	692	-1.16%
2023/02/01	1	31.90	0	0.00	32.30	1	569	0.18%
2023/01/31	0	0.00	0.5	31.50	31.45	-0.5	553	-0.09%
2023/01/30	2	31.05	0	0.00	31.05	2	550	0.36%
2023/01/17	0.1	30.50	1	30.65	30.30	-0.9	549	-0.16%
2023/01/16	5	30.00	0	0.00	30.50	5	557	0.90%
2023/01/12	1	31.00	2	31.43	30.95	-1	591	-0.17%
2023/01/10	1	30.35	3	30.75	30.30	-2	584	-0.34%
2023/01/09	5	30.14	0	0.00	30.75	5	586	0.85%
2022/12/27	0	0.00	1	29.80	29.85	-1	720	-0.14%
2022/12/22	1	30.00	0	0.00	29.95	1	750	0.13%
2022/12/20	1	29.95	0	0.00	29.60	1	763	0.13%
2022/12/19	1	30.60	0	0.00	30.60	1	769	0.13%
2022/12/15	0.2	31.55	0	0.00	31.45	0.2	773	0.03%
2022/12/14	0	0.00	1	31.80	31.95	-1	777	-0.13%
2022/12/12	2	31.33	0	0.00	31.60	2	778	0.26%
2022/12/09	0.2	31.60	0	0.00	31.40	0.2	781	0.03%
2022/12/05	1	33.70	0	33.80	33.60	1	769	0.13%
2022/12/02	0	0.00	4	33.30	33.35	-4	767	-0.52%
2022/11/30	0	0.00	3	32.05	32.65	-3	795	-0.38%
2022/11/28	2	30.83	0	0.00	31.45	2	832	0.24%
2022/11/24	1	31.15	0	0.00	31.40	1	837	0.12%
2022/11/18	1	31.90	0	0.00	31.60	1	840	0.12%
2022/11/16	1	31.80	1	32.05	31.80	0	839	0.00%
2022/11/15	0	0.00	1	31.70	32.25	-1	840	-0.12%
2022/11/11	0	31.30	0	0.00	31.30	0	831	0.00%
2022/11/10	1	30.80	0	0.00	30.80	1	819	0.12%
2022/11/08	0.1	30.35	0	0.00	30.30	0.1	800	0.01%
2022/11/02	0	0.00	1	29.55	29.70	-1	768	-0.13%
2022/10/26	1	29.00	0	0.00	28.80	1	757	0.13%
2022/10/20	0	0.00	2	31.10	30.90	-2	756	-0.26%
2022/10/13	0.1	29.25	2	29.35	29.15	-1.9	734	-0.26%
2022/10/11	29	30.83	27	30.82	30.60	2	736	0.27%
2022/10/07	0.1	32.59	0	0.00	32.25	0.1	721	0.01%
2022/10/06	30	34.50	0	0.00	33.20	30	712	4.21%
2022/10/05	0	0.00	5	34.06	34.35	-5	676	-0.74%
2022/10/03	2	30.25	5	29.28	30.15	-3	637	-0.47%
2022/09/26	3.1	29.54	0	0.00	29.30	3.1	605	0.51%
2022/09/23	1	31.40	0	0.00	30.85	1	611	0.16%
2022/09/19	0.5	32.57	0	0.00	32.30	0.5	621	0.08%
2022/09/16	2.5	33.43	0	0.00	33.15	2.5	613	0.41%
2022/09/15	1	33.85	0	0.00	33.85	1	611	0.16%
2022/09/12	1	34.25	0	0.00	34.15	1	601	0.17%
2022/09/07	4	34.75	0	0.00	34.20	4	581	0.69%
2022/09/06	1	36.40	0	0.00	36.00	1	544	0.18%
2022/08/24	0	89.80	1	90.00	90.60	-1	471	-0.21%
2022/08/23	0	0.00	0.2	91.50	89.30	-0.2	472	-0.04%
2022/08/22	0	0.00	3	92.07	91.20	-3	471	-0.64%
2022/08/19	1.2	91.17	2	91.00	91.40	-0.8	476	-0.17%
2022/08/18	0	0.00	3	90.00	89.50	-3	472	-0.63%
2022/08/17	0	0.00	1	90.00	89.10	-1	470	-0.21%
2022/08/16	0	0.00	3	88.00	89.30	-3	471	-0.64%
2022/08/12	1	84.30	0	0.00	85.00	1	455	0.22%
2022/07/26	1	76.80	0	0.00	76.50	1	479	0.21%
2022/07/22	1	81.50	0	0.00	80.90	1	482	0.21%
2022/07/20	0	0.00	1	84.70	82.00	-1	506	-0.20%
2022/07/19	1	81.60	0	0.00	81.20	1	502	0.20%
2022/07/12	0	0.00	1	76.00	74.90	-1	556	-0.18%
2022/07/08	1	72.50	0	0.00	77.00	1	555	0.18%
2022/07/07	1	71.30	1	71.40	71.30	0	545	0.00%
2022/07/06	1	71.10	1	71.50	68.60	0	543	0.00%
2022/07/05	1	73.30	1	74.30	72.00	0	553	0.00%
2022/07/01	1	72.60	0	0.00	72.50	1	561	0.18%
2022/06/30	1	75.00	1	74.70	75.20	0	553	0.00%
2022/06/24	0	0.00	1	78.50	77.60	-1	592	-0.17%
2022/06/22	1	77.00	0	0.00	77.40	1	602	0.17%
2022/06/20	1	80.00	0	0.00	80.30	1	583	0.17%
2022/06/14	2	88.40	0	0.00	89.50	2	646	0.31%
2022/06/08	2	93.20	1	94.30	92.50	1	660	0.15%
2022/06/02	1	93.60	0	0.00	93.00	1	721	0.14%
2022/05/27	0	0.00	1	92.71	93.70	-1	766	-0.13%
2022/05/23	1	91.70	0	0.00	92.10	1	800	0.12%
2022/05/20	0	0.00	1	92.20	92.00	-1	824	-0.12%
2022/05/18	1	90.80	0	0.00	92.20	1	879	0.11%
2022/05/13	1	88.20	1	88.00	88.70	0	1,185	0.00%
2022/05/12	1	86.30	0	0.00	86.70	1	1,218	0.08%
2022/05/11	0	0.00	1	88.60	88.60	-1	1,263	-0.08%
2022/05/09	2	88.05	0	0.00	86.90	2	1,387	0.14%
2022/05/03	1	89.50	1	90.30	89.80	0	1,502	0.00%
2022/04/29	1	91.80	1	92.40	90.50	0	1,513	0.00%
2022/04/28	1	91.00	5	91.64	91.00	-4	1,537	-0.26%
2022/04/27	0	0.00	5	90.54	90.60	-5	1,552	-0.32%
2022/04/26	0	0.00	1	91.80	92.60	-1	1,632	-0.06%
2022/04/25	3	92.43	3	93.13	92.20	0	1,632	0.00%
2022/04/22	2	96.65	2	98.20	96.40	0	1,620	0.00%
2022/04/21	1	97.90	3	99.17	97.90	-2	1,618	-0.12%
2022/04/20	3	97.33	0	0.00	98.70	3	1,612	0.19%
2022/04/19	0	0.00	2	98.80	99.00	-2	1,610	-0.12%
2022/04/18	1	97.00	1	96.30	97.10	0	1,615	0.00%
2022/04/15	1	96.80	0	0.00	98.90	1	1,621	0.06%
2022/04/14	4	100.60	3	99.20	99.00	1	1,638	0.06%
2022/04/11	0	0.00	0	96.20	95.70	0	1,751	0.00%
2022/04/07	1	98.70	0	0.00	99.00	1	1,849	0.05%
2022/04/06	0	0.00	4	100.63	100.50	-4	1,877	-0.21%
2022/04/01	1	98.80	0	0.00	100.50	1	1,896	0.05%
2022/03/30	9	103.17	2	104.50	101.50	7	1,973	0.35%
2022/03/29	0	0.00	0	102.00	101.00	0	1,972	0.00%
2022/03/25	0	0.00	3	101.67	100.50	-3	2,071	-0.14%
2022/03/24	0	100.00	0	0.00	100.00	0	2,114	0.00%
2022/03/23	1	98.90	0	0.00	98.80	1	2,128	0.05%
2022/03/21	1	98.60	0	0.00	98.90	1	2,181	0.05%
2022/03/15	1.2	94.92	0	0.00	93.50	1.2	2,160	0.06%
2022/03/10	1	98.30	2	97.95	97.90	-1	2,167	-0.05%
2022/03/09	0	0.00	4	95.38	96.80	-4	2,167	-0.18%
2022/03/08	7	94.41	0	0.00	92.00	7	2,159	0.32%
2022/03/07	3	96.77	1	96.90	96.50	2	2,131	0.09%
2022/03/03	2	101.50	1	104.00	101.50	1	2,122	0.05%
2022/03/01	3	101.50	0	0.00	103.00	3	2,156	0.14%
2022/02/25	1	100.50	0	0.00	100.00	1	2,160	0.05%
2022/02/24	1	100.00	2	100.00	99.90	-1	2,169	-0.05%
2022/02/23	0	0.00	1	102.50	103.50	-1	2,168	-0.05%
2022/02/21	2	101.50	1	104.00	104.00	1	2,180	0.05%
2022/02/18	2	101.50	1	102.00	102.50	1	2,176	0.05%
2022/02/17	4	103.13	11.2	103.71	102.00	-7.1	2,174	-0.33%
2022/02/16	5	109.70	4	110.38	109.50	1	2,168	0.05%
2022/02/15	8	110.31	6.9	110.14	109.50	1.1	2,135	0.05%
2022/02/14	1.2	104.76	10	106.50	106.50	-8.9	2,027	-0.44%
2022/02/11	0	0.00	8	107.31	108.00	-8	2,000	-0.40%
2022/02/10	2	107.25	2	107.25	107.50	0	1,962	0.00%
2022/02/09	2	105.74	10	105.50	107.00	-8	1,921	-0.42%
2022/02/08	1	105.00	7.3	103.89	105.00	-6.3	1,860	-0.34%
2022/01/26	6	98.30	9	98.31	98.30	-3	1,834	-0.16%
2022/01/25	2	98.25	2	98.50	98.30	0	1,920	0.00%
2022/01/24	2	95.90	2	97.75	98.70	0	2,072	0.00%
2022/01/21	3	98.57	5	99.48	98.00	-2	2,131	-0.09%
2022/01/20	5.1	98.89	4	98.45	98.60	1.1	2,149	0.05%
2022/01/19	16	100.22	17.4	100.24	98.90	-1.4	2,162	-0.06%
2022/01/18	3	97.93	2	98.30	98.20	1	2,113	0.05%
2022/01/14	1.4	94.34	7	95.49	95.80	-5.6	2,125	-0.26%
2022/01/13	1	94.50	0	0.00	95.90	1	2,137	0.05%
2022/01/12	0	0.00	4	95.43	95.90	-4	2,178	-0.18%
2022/01/11	0.6	95.93	1	95.90	95.10	-0.5	2,200	-0.02%
2022/01/10	6	96.02	0.1	96.50	96.70	5.9	2,194	0.27%
2022/01/07	5.1	95.54	2	95.25	95.20	3.1	2,186	0.14%
2022/01/06	2	94.50	1.6	95.58	96.20	0.5	2,176	0.02%
2022/01/05	7.2	96.52	1.2	96.68	96.20	6	2,160	0.28%
2022/01/04	6.1	100.42	1	100.50	100.50	5.1	2,102	0.24%
2022/01/03	8.4	102.60	0	0.00	101.50	8.4	2,089	0.40%
2021/12/30	1.1	106.82	3	105.83	104.50	-1.9	2,078	-0.09%
2021/12/29	1.1	103.55	2	103.75	104.50	-0.9	2,014	-0.04%
2021/12/28	1	102.50	0	0.00	102.00	1	1,996	0.05%
2021/12/24	11	103.30	14	104.71	104.00	-3	1,988	-0.15%
2021/12/23	0	0.00	6.1	103.00	103.50	-6.1	1,943	-0.31%
2021/12/22	0.5	103.00	3	103.00	103.00	-2.5	1,941	-0.13%
2021/12/21	2	101.25	3	101.84	102.50	-1	1,913	-0.05%
2021/12/20	3	100.07	0	0.00	99.10	3	1,853	0.16%
2021/12/17	3	98.73	5.8	98.82	98.80	-2.8	1,805	-0.15%
2021/12/16	1	99.60	3	99.77	98.50	-2	1,798	-0.11%
2021/12/15	0	0.00	3	95.50	95.60	-3	1,774	-0.17%
2021/12/14	9	95.28	0	0.00	94.40	9	1,773	0.51%
2021/12/13	2	96.15	0	0.00	96.90	2	1,767	0.11%
2021/12/10	2	96.30	6	96.63	96.70	-4	1,775	-0.23%
2021/12/09	7	96.80	1	96.30	97.00	6	1,786	0.34%
2021/12/08	0	0.00	1	99.50	99.20	-1	1,757	-0.06%
2021/12/07	1	99.00	0	99.80	99.40	1	1,763	0.05%
2021/12/06	0	0.00	3	98.33	98.50	-3	1,769	-0.17%
2021/12/03	2	96.50	5	96.86	97.30	-3	1,799	-0.17%
2021/12/02	7	96.83	1	96.80	97.50	6	1,836	0.33%
2021/12/01	1	97.80	0	0.00	98.00	1	1,873	0.05%
2021/11/30	2	98.05	5	98.58	99.10	-3	1,916	-0.16%
2021/11/29	1	97.30	10	97.29	98.50	-9	1,991	-0.45%
2021/11/26	10.8	98.72	3	97.40	98.50	7.8	2,120	0.37%
2021/11/25	2	100.25	0	0.00	100.00	2	2,342	0.09%
2021/11/24	0	0.00	5	102.80	100.50	-5	2,504	-0.20%
2021/11/23	2	100.50	0	0.00	102.00	2	2,504	0.08%
2021/11/22	2	103.00	5	103.90	103.50	-3	2,511	-0.12%
2021/11/19	2	100.76	2	101.25	101.00	0	2,535	0.00%
2021/11/18	2	100.75	0	0.00	101.50	2	2,563	0.08%
2021/11/16	4	104.25	1	104.00	104.00	3	2,601	0.12%
2021/11/15	9	106.89	9	104.50	106.50	0	2,587	0.00%
2021/11/12	3	103.50	4	103.50	104.00	-1	2,542	-0.04%
2021/11/11	1	99.70	2	99.95	99.70	-1	2,515	-0.04%
2021/11/08	2	100.25	0	0.00	100.00	2	2,577	0.08%
2021/11/05	2	102.50	0	0.00	101.50	2	2,620	0.08%
2021/11/04	1	102.00	2	103.00	102.00	-1	2,672	-0.04%
2021/11/03	2	104.75	1	105.00	104.50	1	2,696	0.04%
2021/11/02	12	106.79	17	105.91	103.00	-5	2,727	-0.18%
2021/11/01	24	108.65	21	107.62	107.00	3	2,665	0.11%
2021/10/29	8	103.94	14	103.71	104.00	-6	2,532	-0.24%
2021/10/28	6	101.50	1	103.50	100.00	5	2,512	0.20%
2021/10/27	2	102.00	0	0.00	101.50	2	2,492	0.08%
2021/10/26	4	101.75	2	103.50	100.50	2	2,595	0.08%
2021/10/25	1	102.50	5	101.50	103.00	-4	2,627	-0.15%
2021/10/22	7	100.89	1	101.50	101.50	6	2,772	0.22%
2021/10/21	6	99.85	0	0.00	99.70	6	2,912	0.21%
2021/10/20	20	100.83	4	101.13	101.00	16	3,062	0.52%
2021/10/19	0	0.00	7	98.54	98.10	-7	3,158	-0.22%
2021/10/18	0	0.00	3	94.63	95.40	-3	3,201	-0.09%
2021/10/15	2	93.55	2	93.40	93.40	0	3,298	0.00%
2021/10/14	2	94.30	1	93.90	92.00	1	3,373	0.03%
2021/10/12	1	92.10	3.1	92.61	92.50	-2.1	3,508	-0.06%
2021/10/07	1	93.90	6	91.73	92.00	-5	3,658	-0.14%
2021/10/06	2	89.65	2	89.40	90.00	0	3,820	0.00%
2021/10/05	1	90.70	0	0.00	90.40	1	3,966	0.03%
2021/10/04	0	89.30	1	89.90	90.30	-1	4,081	-0.02%
2021/09/29	1	93.21	0	0.00	94.00	1	4,546	0.02%
2021/09/28	3	97.37	1	98.60	96.50	2	4,698	0.04%
2021/09/27	1	96.80	0	0.00	96.80	1	4,837	0.02%
2021/09/24	2	98.40	0.2	99.00	98.30	1.8	4,852	0.04%
2021/09/23	1.1	99.09	3	98.97	99.00	-1.9	4,878	-0.04%
2021/09/17	1	100.00	2	98.90	98.50	-1	4,891	-0.02%
2021/09/16	0	0.00	1	99.30	97.30	-1	4,959	-0.02%
2021/09/15	4	98.15	3	98.70	98.30	1	5,006	0.02%
2021/09/14	1	100.00	2	101.25	100.00	-1	5,001	-0.02%
2021/09/13	0	99.60	0	0.00	100.00	0	4,989	0.00%
2021/09/10	1	99.20	0	0.00	100.00	1	4,982	0.02%
2021/09/09	2	100.00	3	100.50	100.00	-1	4,973	-0.02%
2021/09/08	4	98.30	17.1	98.92	98.00	-13.1	4,963	-0.26%
2021/09/07	4	101.50	4	100.50	102.00	0	4,935	0.00%
2021/09/06	8	105.56	2	106.75	103.00	6	4,888	0.12%
2021/09/03	3	107.33	4	106.50	108.50	-1	4,843	-0.02%
2021/09/02	3.5	109.89	5.2	108.64	107.50	-1.7	4,799	-0.03%
2021/09/01	11	112.73	10	112.60	112.50	1	4,719	0.02%
2021/08/31	12.3	110.34	13	108.85	114.00	-0.8	4,599	-0.02%
2021/08/30	12.2	105.81	10	107.45	110.50	2.2	4,346	0.05%
2021/08/27	1	100.00	0	0.00	100.50	1	4,182	0.02%
2021/08/26	13	100.61	2	100.25	100.50	11	4,169	0.26%
2021/08/25	3	102.17	0	0.00	100.00	3	4,155	0.07%
2021/08/24	0	0.00	1	101.00	102.50	-1	4,119	-0.02%
2021/08/23	5	99.98	7	99.96	100.00	-2	4,085	-0.05%
2021/08/20	1	95.90	10	95.38	95.50	-9	4,038	-0.22%
2021/08/18	1	94.00	1	93.10	95.80	0	3,988	0.00%
2021/08/16	1	95.20	1	94.40	95.10	0	3,928	0.00%
2021/08/13	0	0.00	1	95.20	94.10	-1	3,894	-0.03%
2021/08/10	1	96.10	3	98.67	96.40	-2	3,790	-0.05%
2021/08/09	1	104.00	2	101.00	101.00	-1	3,752	-0.03%
2021/08/06	32	102.09	27.1	102.72	101.50	4.9	3,728	0.13%
2021/08/05	2	106.00	3	104.67	106.00	-1	3,688	-0.03%
2021/08/04	1	104.50	1	102.00	101.50	0	3,676	0.00%
2021/08/03	5	102.70	16	103.50	102.50	-11	3,680	-0.30%
2021/08/02	6	100.67	2	101.75	100.50	4	3,653	0.11%
2021/07/30	46	105.01	37.1	103.29	101.50	8.9	3,643	0.24%
2021/07/29	2	100.35	0	0.00	101.00	2	3,531	0.06%
2021/07/28	2	94.70	1	93.60	99.40	1	3,472	0.03%
2021/07/27	24.1	100.76	29	99.76	97.80	-4.9	3,345	-0.15%
2021/07/26	15	100.67	6	103.42	106.00	9	3,208	0.28%
2021/07/23	3	102.50	4	96.95	96.60	-1	3,051	-0.03%
2021/07/22	2	99.50	7	98.30	98.00	-5	2,922	-0.17%
2021/07/21	3	97.37	12	97.00	95.70	-9	2,850	-0.32%
2021/07/20	4	98.00	6	97.57	99.60	-2	2,769	-0.07%
2021/07/19	5	98.22	5	98.10	95.90	0	2,703	0.00%
2021/07/16	7	98.39	6	98.98	96.40	1	2,664	0.04%
2021/07/15	0	0.00	7	92.86	95.60	-7	2,601	-0.27%
2021/07/14	8	94.19	2.2	93.60	94.10	5.8	2,557	0.23%
2021/07/13	15.1	97.86	10	96.40	96.00	5.1	2,470	0.21%
2021/07/12	5	96.60	6	97.52	97.00	-1	2,299	-0.04%
2021/07/09	16.2	92.02	11	92.07	91.10	5.2	2,150	0.24%
2021/07/08	12	89.44	12	91.26	88.80	0	2,055	0.00%
2021/07/07	8	88.34	8	88.66	91.40	0	1,859	0.00%
2021/07/06	2	83.40	3	83.87	83.10	-1	1,717	-0.06%
2021/07/05	20	82.39	15	81.76	81.40	5	1,649	0.30%
2021/07/02	2	80.10	1	79.10	81.90	1	1,495	0.07%
2021/07/01	0	0.00	2	74.25	74.50	-2	1,370	-0.15%
2021/06/30	3	73.57	1	73.70	74.20	2	1,399	0.14%
2021/06/29	0	0.00	6	72.40	72.50	-6	1,404	-0.43%
2021/06/28	3	71.50	0	0.00	72.00	3	1,459	0.21%
2021/06/25	2	70.85	13	70.72	72.00	-11	1,607	-0.68%
2021/06/24	17	69.38	5	68.18	69.70	12	1,557	0.77%
2021/06/22	2	63.30	2	63.20	63.20	0	1,520	0.00%
2021/06/21	2	64.30	0	0.00	63.30	2	1,535	0.13%
2021/06/18	0	0.00	1	65.30	65.00	-1	1,606	-0.06%
2021/06/10	1	64.30	0	0.00	64.60	1	1,814	0.06%
2021/06/08	0	0.00	1	65.60	65.90	-1	1,827	-0.05%
2021/06/07	1	65.20	0	0.00	64.20	1	1,808	0.06%
2021/06/04	0	0.00	2	63.30	63.40	-2	1,808	-0.11%
2021/06/02	2	62.70	0	0.00	62.90	2	1,842	0.11%
2021/06/01	2	64.40	0	0.00	64.10	2	1,855	0.11%
2021/05/25	1	59.90	0	0.00	59.90	1	1,970	0.05%
2021/05/21	0	0.00	1	57.60	58.00	-1	2,144	-0.05%
2021/05/17	1	56.30	0	0.00	52.30	1	2,534	0.04%
2021/05/14	0	0.00	1	59.50	58.10	-1	2,563	-0.04%
2021/05/13	1	58.50	0	0.00	59.20	1	2,612	0.04%
2021/05/06	1	63.60	0	0.00	62.80	1	2,693	0.04%
2021/05/04	1	65.10	0	0.00	67.10	1	2,835	0.04%
2021/05/03	1	69.60	0	0.00	69.30	1	3,003	0.03%
2021/04/23	0	0.00	7	72.17	72.70	-7	3,857	-0.18%
2021/04/22	7	71.19	7	71.59	70.50	0	3,871	0.00%
2021/04/21	3	73.03	0	0.00	73.00	3	3,854	0.08%
2021/04/19	0	0.00	2	74.90	74.50	-2	3,889	-0.05%
2021/04/16	0	0.00	1	74.20	74.20	-1	3,906	-0.03%
2021/04/14	1	70.90	2	74.00	73.90	-1	4,115	-0.02%
2021/04/13	1	74.20	1	72.60	72.30	0	4,343	0.00%
2021/04/12	2	75.80	1	76.50	74.80	1	4,342	0.02%
2021/04/09	2	76.65	1	76.00	75.80	1	4,405	0.02%
2021/04/08	3	75.63	0	0.00	75.80	3	4,464	0.07%
2021/04/07	1	74.70	0	0.00	75.00	1	4,544	0.02%
2021/04/01	2	72.20	2	73.20	73.20	0	4,540	0.00%
2021/03/31	2	73.35	4	72.65	72.80	-2	4,548	-0.04%
2021/03/30	6	73.15	3	73.23	71.70	3	4,512	0.07%
2021/03/25	1	67.00	0	0.00	67.00	1	4,364	0.02%
2021/03/23	6	69.47	4	68.45	69.00	2	4,373	0.05%
2021/03/22	0	0.00	1	69.80	70.80	-1	4,331	-0.02%
2021/03/18	1	68.00	0	0.00	68.00	1	4,250	0.02%
2021/03/16	2	68.20	1	68.50	67.10	1	4,388	0.02%
2021/03/15	2	65.50	0	0.00	65.60	2	4,405	0.05%
2021/03/12	1	65.10	0	0.00	65.00	1	4,595	0.02%
2021/03/04	0	0.00	1	66.00	65.80	-1	5,556	-0.02%
2021/03/03	0	0.00	1	66.70	66.90	-1	5,939	-0.02%
2021/03/02	6	68.03	5	67.64	67.00	1	6,024	0.02%
2021/02/26	5	67.10	11	68.57	68.10	-6	6,008	-0.10%
2021/02/25	8	67.94	10	68.70	68.00	-2	6,015	-0.03%
2021/02/24	8	68.45	1	69.90	67.20	7	6,019	0.12%
2021/02/23	5	71.02	6	71.52	69.70	-1	5,981	-0.02%
2021/02/22	4	67.00	2	67.10	67.80	2	5,894	0.03%
2021/02/19	2	67.00	0	0.00	67.00	2	5,883	0.03%
2021/02/18	0	0.00	2	69.10	68.00	-2	5,901	-0.03%
2021/02/17	4	67.90	4	67.18	68.70	0	5,755	0.00%
2021/02/03	5	64.20	5	65.10	65.10	0	5,566	0.00%
2021/02/02	0	0.00	2	64.00	65.00	-2	5,581	-0.04%
2021/02/01	5	62.44	7	62.47	63.50	-2	5,560	-0.04%
2021/01/29	0	0.00	3	62.10	62.00	-3	5,560	-0.05%
2021/01/28	1	62.00	3	61.70	62.90	-2	5,545	-0.04%
2021/01/27	0	0.00	5	63.52	63.70	-5	5,514	-0.09%
2021/01/26	6	66.28	2	65.80	65.00	4	5,498	0.07%
2021/01/25	3	66.53	1	67.30	66.00	2	5,423	0.04%
2021/01/22	6	65.87	8	65.43	65.50	-2	5,293	-0.04%
2021/01/21	5	65.00	16	64.96	65.90	-11	5,248	-0.21%
2021/01/20	29	64.28	25	64.81	61.20	4	5,186	0.08%
2021/01/19	6	62.60	7	62.54	63.60	-1	4,990	-0.02%
2021/01/18	1	55.20	6	57.03	57.90	-5	5,061	-0.10%
2021/01/15	9	57.79	3	57.87	57.30	6	5,300	0.11%
2021/01/13	0	0.00	4	59.30	58.80	-4	5,612	-0.07%
2021/01/12	1	59.00	21	58.70	58.70	-20	5,604	-0.36%
2021/01/11	1	62.10	2	61.95	61.20	-1	5,567	-0.02%
2021/01/08	8	61.81	11	61.23	62.20	-3	5,595	-0.05%
2021/01/07	1	60.00	3	62.60	64.00	-2	5,551	-0.04%
2021/01/06	31	61.10	16	61.58	60.60	15	5,458	0.27%
2021/01/05	2	59.00	9	58.77	58.50	-7	5,239	-0.13%
2021/01/04	0	0.00	4	60.35	59.80	-4	5,286	-0.08%
2020/12/31	32	57.93	33	57.80	59.80	-1	5,260	-0.02%
2020/12/30	5	56.78	7	58.27	57.40	-2	5,165	-0.04%
2020/12/29	3	55.07	0	0.00	55.00	3	5,098	0.06%
2020/12/28	1	56.50	0	0.00	56.20	1	5,078	0.02%
2020/12/25	2	56.35	1	55.90	55.30	1	5,051	0.02%
2020/12/24	10	55.40	0	0.00	55.40	10	5,015	0.20%
2020/12/16	1	53.00	16	53.53	55.20	-15	5,223	-0.29%
2020/12/15	0	0.00	21	53.05	52.90	-21	5,457	-0.38%
2020/12/14	0	0.00	1	55.50	55.40	-1	5,638	-0.02%
2020/12/11	6	55.62	3	56.40	55.90	3	5,627	0.05%
2020/12/10	33	56.55	21	55.90	56.10	12	5,590	0.21%
2020/12/09	2	60.30	0	0.00	59.30	2	5,493	0.04%
2020/12/08	3	62.10	10	62.52	60.70	-7	5,456	-0.13%
2020/12/07	3	59.17	7	58.89	59.50	-4	5,322	-0.08%
2020/12/04	7	59.09	6	58.43	57.90	1	5,298	0.02%
2020/12/03	7	59.43	0	0.00	59.00	7	5,224	0.13%
2020/12/02	7	60.07	174	58.39	60.70	-167	5,136	-3.25%	大賣/鉅額交易
2020/12/01	57	59.48	40	58.75	57.50	17	4,998	0.34%
2020/11/30	161	56.67	13	58.68	59.50	148	4,686	3.16%	大買/鉅額交易
2020/11/27	19	51.44	29	52.19	54.10	-10	4,450	-0.22%
2020/11/26	0	0.00	4	48.75	49.25	-4	4,072	-0.10%
2020/11/25	2	47.25	0	0.00	47.35	2	4,057	0.05%
2020/11/23	6	47.15	0	0.00	47.45	6	4,148	0.14%
2020/11/20	0	0.00	7	47.77	47.55	-7	4,122	-0.17%
2020/11/19	2	47.70	5	47.38	47.40	-3	4,092	-0.07%
2020/11/18	15	47.72	1	47.80	47.80	14	4,069	0.34%
2020/11/17	10	47.02	4	47.40	47.05	6	4,047	0.15%
2020/11/16	4	46.41	0	0.00	46.35	4	4,036	0.10%
2020/11/11	2	46.30	1	46.25	47.25	1	4,059	0.02%
2020/11/10	14	46.92	4	46.06	46.60	10	4,060	0.25%
2020/11/06	4	45.41	0	0.00	45.25	4	4,054	0.10%
2020/11/04	12	46.59	0	0.00	46.10	12	4,135	0.29%
2020/11/03	2	47.08	2	47.28	46.30	0	4,246	0.00%
2020/10/30	0	0.00	2	47.65	45.70	-2	4,243	-0.05%
2020/10/29	0	0.00	3	46.95	47.45	-3	4,170	-0.07%
2020/10/28	5	48.85	8	48.85	48.15	-3	4,101	-0.07%
2020/10/27	22	48.55	28	49.09	48.05	-6	3,974	-0.15%
2020/10/26	74	47.52	54	47.42	48.20	20	3,749	0.53%
2020/10/23	4	45.29	10	45.07	44.70	-6	3,515	-0.17%
2020/10/22	7	43.29	21	43.54	45.00	-14	3,248	-0.43%
2020/10/21	4	41.74	7	41.19	41.45	-3	3,008	-0.10%
2020/10/20	3	40.63	0	0.00	40.45	3	2,904	0.10%
2020/10/16	1	41.25	3	41.57	41.15	-2	2,908	-0.07%
2020/10/15	2	42.55	0	0.00	42.60	2	2,841	0.07%
2020/10/14	1	41.45	0	0.00	41.20	1	2,771	0.04%
2020/10/12	1	40.55	1	40.25	41.25	0	2,698	0.00%
2020/10/07	3	38.67	0	0.00	38.80	3	2,576	0.12%
2020/10/06	1	38.70	0	0.00	38.80	1	2,565	0.04%
2020/09/30	1	37.65	0	0.00	37.45	1	2,531	0.04%
2020/09/25	0	0.00	1	36.45	36.50	-1	2,484	-0.04%
2020/09/23	1	38.20	1	37.80	38.45	0	2,384	0.00%
2020/09/22	3	37.23	1	38.30	38.35	2	2,350	0.09%
2020/09/21	6	40.26	0	0.00	39.70	6	2,270	0.26%
2020/09/18	5	42.47	15	42.33	42.40	-10	2,166	-0.46%
2020/09/17	12	40.32	5	39.64	40.80	7	1,898	0.37%
2020/09/16	5	37.38	0	0.00	37.60	5	1,680	0.30%
2020/09/15	0.1	37.70	0	0.00	37.70	0.1	1,670	0.01%
2020/09/14	1.1	35.92	0	0.00	36.00	1.1	1,632	0.06%
2020/09/10	1	37.05	1	38.45	37.60	0	1,594	0.00%
2020/09/09	0.3	37.75	0	0.00	37.60	0.3	1,527	0.02%
2020/09/08	0	0.00	40	35.48	35.80	-40	1,486	-2.69%
2020/09/07	0	35.80	0	0.00	35.80	0	1,470	0.00%
2020/09/04	7	35.88	0	0.00	35.70	7	1,457	0.48%
2020/09/03	0	0.00	41	35.75	35.65	-41	1,428	-2.87%
2020/09/01	20	37.90	0	0.00	37.80	20	1,357	1.47%
2020/08/31	33.5	38.92	0	0.00	38.75	33.5	1,338	2.50%
2020/08/28	28	38.46	0	0.00	38.50	28	1,247	2.24%
2020/08/20	1	34.00	0	0.00	35.95	1	1,164	0.09%
2020/08/11	0	0.00	70	40.20	39.10	-70	971	-7.20%
2020/07/23	1	31.80	1	32.55	31.80	0	631	0.00%
2020/07/15	0	0.00	0.2	31.55	31.70	-0.2	594	-0.03%
2020/07/08	0	0.00	3	30.72	31.45	-3	560	-0.53%
2020/07/03	0	0.00	1	30.30	30.30	-1	535	-0.19%
2020/06/29	0	0.00	6	29.76	29.65	-6	531	-1.13%
2020/06/11	0	0.00	1	30.70	30.70	-1	576	-0.17%
2020/06/05	1	32.35	0	0.00	32.20	1	587	0.17%
2020/06/04	0	0.00	4	32.05	32.15	-4	580	-0.69%
2020/05/28	2	30.50	0	0.00	30.90	2	528	0.38%
2020/05/27	11	32.18	0	0.00	31.20	11	524	2.10%
2020/05/26	11	31.10	11	31.00	32.30	0	488	0.00%
2020/05/15	1	29.70	0	0.00	29.10	1	425	0.23%
2020/04/30	1	30.05	1	29.95	30.10	0	370	0.00%
2020/04/28	1	28.20	1	28.10	28.55	0	356	0.00%
2020/04/22	0	0.00	2	26.40	26.30	-2	374	-0.53%
2020/04/15	4	25.20	0	0.00	24.95	4	373	1.07%
2020/04/14	0	0.00	2	24.45	24.85	-2	376	-0.53%
2020/04/07	0	0.00	1	23.00	22.45	-1	385	-0.26%
2020/03/19	0	0.00	1	19.20	17.70	-1	396	-0.25%
2020/03/13	0	0.00	4	23.40	24.10	-4	363	-1.10%
2020/03/03	0	0.00	1	28.40	28.40	-1	333	-0.30%
2020/03/02	0	0.00	2	27.70	27.70	-2	329	-0.61%
2020/02/26	0	0.00	1	27.25	26.80	-1	326	-0.31%
2020/01/08	0.1	33.00	0	0.00	32.05	0.1	653	0.01%
2019/12/18	0	0.00	1	35.40	34.90	-1	651	-0.15%
2019/12/04	0	0.00	2	34.90	34.90	-2	914	-0.22%
2019/12/02	2	34.60	0	0.00	34.45	2	910	0.22%
2019/11/29	2	34.85	0	0.00	34.80	2	906	0.22%
2019/10/30	1	38.00	2	37.93	37.85	-1	729	-0.14%
2019/10/25	0	0.00	6	38.12	38.85	-6	560	-1.07%
2019/10/24	0	0.00	3	35.08	35.35	-3	478	-0.63%
2019/10/18	0	0.00	1	34.80	34.85	-1	445	-0.22%
2019/10/17	0	0.00	1	34.90	34.85	-1	439	-0.23%
2019/10/16	0	0.00	2	34.78	34.75	-2	434	-0.46%
2019/10/08	0	0.00	1	34.80	34.90	-1	409	-0.24%
2019/10/04	0	0.00	1	35.00	34.90	-1	399	-0.25%
2019/10/02	0	0.00	2	35.00	35.00	-2	387	-0.52%
2019/09/27	0	0.00	2	34.55	34.70	-2	378	-0.53%
2019/09/26	0	0.00	1	34.70	34.70	-1	372	-0.27%
2019/09/25	0	0.00	9	34.81	34.65	-9	366	-2.46%
2019/09/18	0	0.00	6	34.95	34.80	-6	322	-1.86%
2019/09/17	0	0.00	1	35.60	35.60	-1	301	-0.33%
2019/09/16	0	0.00	10	35.48	35.40	-10	273	-3.66%
2019/09/12	1	35.35	0	0.00	35.40	1	254	0.39%
2019/09/11	4.1	37.66	5	39.50	35.90	-0.9	227	-0.40%
2019/09/09	0	0.00	1	34.30	34.30	-1	32	-3.11%
2019/08/20	0	0.00	3	310.50	310.00	-3	23	-12.85%
2019/08/16	3	316.00	0	0.00	316.00	3	20	14.61%
2019/08/15	0	0.00	1	299.47	299.50	-1	18	-5.49%
2019/08/14	0	0.00	1	293.00	293.00	-1	17	-5.82%
2019/08/12	0	0.00	1	281.00	281.00	-1	15	-6.39%
2019/07/15	0	0.00	1	280.00	279.00	-1	12	-7.94%
2019/07/01	1	268.00	0	0.00	268.00	1	11	8.72%
2019/06/12	1	250.00	0	0.00	253.00	1	17	5.76%
2019/05/16	1	260.00	0	0.00	260.00	1	19	5.23%
2019/05/09	1	263.97	0	0.00	261.00	1	19	5.16%
2019/05/08	1	272.00	0	0.00	270.00	1	19	5.14%
2019/05/03	0	279.50	0	0.00	281.00	0	18	0.05%
2019/04/25	1	283.00	0	0.00	283.00	1	19	5.11%
2019/04/10	1	287.00	0	0.00	286.00	1	21	4.70%
2019/04/02	1	287.00	1	287.00	284.00	0	23	0.00%
2019/03/20	0	0.00	1	280.00	282.00	-1	22	-4.38%
2019/03/12	0	0.00	1	267.50	269.00	-1	22	-4.43%
2019/02/19	0	0.00	1	275.00	271.00	-1	26	-3.77%
2019/01/16	0	0.00	1	266.50	261.00	-1	34	-2.91%
2018/12/25	0	0.00	2	286.00	286.00	-2	33	-5.97%
2018/09/12	1	297.00	1	291.50	291.00	0	61	0.00%
2018/08/21	2	354.75	0	0.00	354.50	2	57	3.46%
2018/08/14	0	0.00	2	361.75	364.50	-2	63	-3.16%
2018/06/25	0	0.00	1	407.00	405.00	-1	78	-1.28%
2018/06/20	0	0.00	3	386.00	386.50	-3	80	-3.73%
2018/06/13	0	0.00	1	405.00	404.00	-1	83	-1.19%
2018/06/12	0	0.00	3	401.17	401.00	-3	84	-3.57%
2018/06/11	0	0.00	1	402.00	402.00	-1	88	-1.13%
2018/05/29	2	408.50	0	0.00	406.50	2	88	2.25%
2018/05/24	2	410.00	0	0.00	414.50	2	88	2.27%
2018/05/14	1	393.00	0	0.00	393.00	1	98	1.01%
2018/04/25	0	0.00	6	362.75	367.00	-6	110	-5.43%
2018/04/09	0	0.00	1	391.50	388.50	-1	144	-0.69%
2018/04/03	0	0.00	1	388.50	380.00	-1	148	-0.68%
2018/03/30	2	382.25	0	0.00	380.00	2	153	1.31%
2018/03/15	7	419.43	0	0.00	412.00	7	142	4.92%
2018/03/14	1	426.00	0	0.00	431.00	1	137	0.73%
2018/02/12	1	402.00	0	0.00	400.00	1	131	0.76%
2018/02/05	2	426.50	0	0.00	432.00	2	120	1.66%
2018/02/01	1	445.00	0	0.00	450.00	1	119	0.84%
2018/01/24	1	488.00	2	487.75	488.00	-1	129	-0.77%
2018/01/23	0	0.00	1	478.50	477.50	-1	127	-0.78%
2018/01/17	0	0.00	1	465.00	461.50	-1	121	-0.82%
2018/01/16	1	460.00	0	0.00	463.00	1	120	0.83%
2018/01/10	0	0.00	1	492.00	476.00	-1	117	-0.85%
2018/01/05	6	496.25	0	0.00	494.50	6	105	5.68%
2018/01/04	4	460.75	2	442.75	481.00	2	96	2.07%
2018/01/02	1	434.00	0	0.00	433.00	1	83	1.20%