長科* (6548)-元大-博愛券商分點個股進出

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
40.10
漲跌
▲0.70
漲幅
+1.78%
成交量
1,927張
產業
上櫃半導體類股
280人加入追蹤

立即追蹤
本地時間:13:35(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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/05/20	0	0.00	2.6	40.00	40.10	-2.6	2,351	-0.11%
2024/05/17	0	0.00	0.1	39.45	39.40	-0.1	2,348	-0.01%
2024/05/16	2.1	38.72	0	0.00	39.35	2.1	2,377	0.09%
2024/05/15	26	40.70	0	0.00	39.45	26	2,360	1.10%
2024/05/13	2	40.28	6.4	40.21	40.15	-4.4	2,301	-0.19%
2024/05/10	0.7	39.70	0	0.00	39.75	0.7	2,278	0.03%
2024/05/09	9	39.68	0	0.00	39.30	9	2,278	0.40%
2024/05/07	2.1	39.57	1.1	39.55	40.10	1	2,229	0.04%
2024/05/06	1.1	40.17	0	0.00	40.25	1.1	2,198	0.05%
2024/05/03	3.1	39.87	5	40.00	39.65	-1.9	2,165	-0.09%
2024/05/02	1	40.10	4	40.05	40.20	-3	2,133	-0.14%
2024/04/30	8	40.52	38	40.62	40.60	-30	2,112	-1.42%
2024/04/29	1.1	40.14	49.3	40.27	40.20	-48.2	2,070	-2.33%
2024/04/26	24.3	40.95	5.5	40.25	40.35	18.8	2,005	0.94%
2024/04/25	34	40.97	26	41.48	41.55	8	1,885	0.42%
2024/04/24	6	38.75	33	38.93	40.50	-27	1,599	-1.69%
2024/04/23	2	36.80	0	0.00	36.85	2	1,459	0.14%
2024/04/19	3	36.45	3	36.25	36.15	0	1,417	0.00%
2024/04/18	2	36.93	2	37.15	37.00	0	1,375	0.00%
2024/04/17	0	0.00	0.2	37.00	37.45	-0.2	1,355	-0.01%
2024/04/16	8.2	36.11	5	36.00	36.05	3.2	1,312	0.24%
2024/04/15	0	0.00	6	37.80	37.65	-6	1,264	-0.47%
2024/04/12	23	37.65	1	38.10	37.35	22	1,218	1.81%
2024/04/09	5	36.55	13	36.75	36.45	-8	1,098	-0.73%
2024/04/08	10	37.23	2	35.70	37.30	8	1,047	0.76%
2024/04/03	2	35.25	0	0.00	35.30	2	875	0.23%
2024/04/02	2	34.75	0	0.00	34.75	2	845	0.24%
2024/03/28	2	34.05	0	0.00	34.05	2	868	0.23%
2024/03/27	1	33.95	3	34.00	34.05	-2	896	-0.22%
2024/03/25	0	0.00	46	33.98	34.60	-46	934	-4.92%
2024/03/22	1	33.50	2	33.43	33.55	-1	948	-0.11%
2024/03/21	7	33.36	1.5	33.50	33.35	5.5	968	0.57%
2024/03/19	0	0.00	1	33.60	33.65	-1	979	-0.10%
2024/03/15	1	32.95	0	0.00	32.95	1	984	0.10%
2024/03/14	1	33.55	0	0.00	33.45	1	982	0.10%
2024/03/12	1	33.40	0	0.00	33.55	1	962	0.10%
2024/03/11	40	33.13	10	33.18	33.25	30	969	3.09%
2024/03/08	0	0.00	3	33.38	33.00	-3	972	-0.31%
2024/03/07	1	33.85	0	0.00	33.55	1	954	0.10%
2024/03/06	2	34.70	0	0.00	34.25	2	938	0.21%
2024/03/05	2	34.20	0	0.00	34.15	2	926	0.22%
2024/03/04	2	34.00	3	34.03	33.95	-1	923	-0.11%
2024/03/01	1	34.25	0	0.00	34.05	1	911	0.11%
2024/02/27	2	34.45	0	0.00	34.30	2	893	0.22%
2024/02/22	5	34.72	0	0.00	34.55	5	878	0.57%
2024/02/21	3	34.62	0	0.00	34.70	3	875	0.34%
2024/02/20	2	35.23	2	34.95	34.65	0	868	0.00%
2024/02/19	8	35.14	1	35.15	34.90	7	847	0.83%
2024/02/16	1	34.15	7	34.60	34.85	-6	812	-0.74%
2024/02/05	4	33.09	0	0.00	33.15	4	757	0.53%
2024/02/01	4	32.81	2	33.15	33.00	2	746	0.27%
2024/01/29	0	0.00	10	33.30	33.30	-10	757	-1.32%
2024/01/26	1	33.50	0	0.00	33.30	1	763	0.13%
2024/01/25	0	0.00	5	33.75	33.60	-5	763	-0.65%
2024/01/24	0	0.00	2	33.90	33.65	-2	769	-0.26%
2024/01/23	0	0.00	2	33.55	33.50	-2	775	-0.26%
2024/01/22	0	0.00	1.2	33.23	33.45	-1.2	778	-0.15%
2024/01/19	2	32.60	0	0.00	32.65	2	768	0.26%
2024/01/12	2	32.78	0	0.00	32.75	2	796	0.25%
2024/01/11	1	32.85	1	32.75	32.85	0	798	0.00%
2024/01/10	1	32.75	0	0.00	32.70	1	804	0.12%
2024/01/09	0.1	32.90	0	0.00	32.95	0.1	820	0.01%
2024/01/08	1	32.90	0	0.00	32.90	1	820	0.12%
2024/01/05	1	33.10	9	33.10	33.05	-8	824	-0.97%
2024/01/04	1	32.90	8	33.05	32.90	-7	827	-0.85%
2024/01/02	1	33.50	0	0.00	33.50	1	859	0.12%
2023/12/29	0	0.00	12	33.50	33.40	-12	853	-1.41%
2023/12/28	1.1	33.56	4	33.95	33.50	-2.9	853	-0.34%
2023/12/27	0	0.00	1	34.15	34.00	-1	850	-0.12%
2023/12/25	1	33.40	1.2	33.90	34.00	-0.2	826	-0.02%
2023/12/21	2.2	32.69	0	0.00	32.20	2.2	775	0.28%
2023/12/20	2	32.85	0	0.00	32.70	2	743	0.27%
2023/12/19	0	0.00	10	33.05	32.70	-10	716	-1.40%
2023/12/18	1	33.65	0	0.00	33.45	1	685	0.15%
2023/12/14	0	0.00	20	34.03	33.80	-20	669	-2.99%
2023/12/12	3	34.05	0.2	34.30	33.90	2.8	678	0.41%
2023/12/06	1.2	33.11	0	0.00	33.15	1.2	713	0.17%
2023/12/05	2	33.50	0	0.00	33.65	2	721	0.28%
2023/12/04	2	33.50	0	0.00	33.50	2	743	0.27%
2023/12/01	1	33.70	0	0.00	33.75	1	772	0.13%
2023/11/28	0	33.40	0.4	33.45	33.35	-0.4	829	-0.05%
2023/11/24	0	0.00	0.3	33.50	33.35	-0.3	865	-0.03%
2023/11/17	2	32.50	0	0.00	32.50	2	945	0.21%
2023/11/13	0	0.00	1	32.20	32.10	-1	1,024	-0.10%
2023/11/10	1	32.05	0	0.00	32.00	1	1,042	0.10%
2023/11/09	2	32.45	1	32.50	32.40	1	1,058	0.09%
2023/11/08	0	0.00	10	33.20	33.10	-10	1,080	-0.93%
2023/11/07	12	31.86	0	0.00	31.85	12	1,078	1.11%
2023/11/03	0	0.00	1	32.15	32.10	-1	1,121	-0.09%
2023/11/01	1	31.85	0	0.00	31.75	1	1,191	0.08%
2023/10/27	1	31.70	2	31.80	31.65	-1	1,289	-0.08%
2023/10/26	2	31.75	0	0.00	31.65	2	1,333	0.15%
2023/10/25	0	0.00	21	32.30	32.20	-21	1,434	-1.46%
2023/10/24	0	0.00	1	31.20	31.00	-1	1,469	-0.07%
2023/10/20	2	30.70	19	30.80	31.00	-17	1,531	-1.11%
2023/10/19	5	31.30	1	31.35	31.25	4	1,591	0.25%
2023/10/18	2	31.35	10	31.55	31.40	-8	1,697	-0.47%
2023/10/17	15.9	31.94	1	31.70	31.50	14.9	1,785	0.83%
2023/10/16	0	0.00	10	32.50	32.30	-10	1,887	-0.53%
2023/10/13	1	32.80	0.5	32.80	32.55	0.5	1,979	0.03%
2023/10/12	2	31.98	0	0.00	32.00	2	2,058	0.10%
2023/10/11	7	32.41	11	31.94	31.80	-4	2,200	-0.18%
2023/10/05	0.1	33.40	0	0.00	33.35	0.1	2,616	0.00%
2023/10/04	1	33.30	0	0.00	33.40	1	2,621	0.04%
2023/09/28	3	33.27	0	0.00	33.20	3	2,687	0.11%
2023/09/26	6	33.25	0	0.00	33.25	6	2,791	0.21%
2023/09/25	0	0.00	2	33.80	33.75	-2	2,818	-0.07%
2023/09/22	1	33.65	0	0.00	33.65	1	2,838	0.04%
2023/09/21	2.1	33.81	1.5	33.87	33.80	0.6	2,850	0.02%
2023/09/20	1	34.65	0	0.00	34.60	1	2,883	0.03%
2023/09/19	3	34.95	0	0.00	34.80	3	2,886	0.10%
2023/09/18	2	35.30	0	0.00	35.25	2	2,879	0.07%
2023/09/15	0	0.00	21	35.53	35.60	-21	2,880	-0.73%
2023/09/14	0.1	35.55	0	0.00	35.55	0.1	2,876	0.00%
2023/09/13	0	0.00	1	35.10	35.15	-1	2,876	-0.03%
2023/09/11	13	34.42	0	0.00	34.30	13	2,888	0.45%
2023/09/08	4	35.16	1	35.25	35.00	3	2,869	0.10%
2023/09/07	21	35.23	1	35.10	35.20	20	2,871	0.70%
2023/09/06	4.1	35.19	0	0.00	35.15	4.1	2,893	0.14%
2023/09/05	1	34.95	0	0.00	35.60	1	2,878	0.03%
2023/09/04	1	34.75	1	34.60	34.85	0	2,881	0.00%
2023/09/01	1	34.70	0	0.00	34.70	1	2,895	0.03%
2023/08/31	1	34.05	1	34.15	34.90	0	2,922	0.00%
2023/08/30	5	34.05	0	0.00	34.15	5	2,964	0.17%
2023/08/25	11	34.09	0	0.00	34.25	11	2,993	0.37%
2023/08/24	2	34.25	0	0.00	34.25	2	2,985	0.07%
2023/08/22	1	33.50	18	33.54	33.00	-17	2,976	-0.57%
2023/08/18	3	34.67	0	0.00	34.60	3	2,977	0.10%
2023/08/17	6	34.86	0	0.00	35.00	6	2,983	0.20%
2023/08/15	0	0.00	3.4	34.70	34.40	-3.4	2,992	-0.11%
2023/08/14	17	34.39	0	0.00	34.50	17	2,991	0.57%
2023/08/11	2	34.68	3	34.97	35.00	-1	2,978	-0.03%
2023/08/10	1	34.55	0	0.00	34.65	1	2,975	0.03%
2023/08/09	11	34.91	0	0.00	35.20	11	2,957	0.37%
2023/08/08	3	34.90	0	0.00	35.40	3	2,944	0.10%
2023/08/07	12.2	34.54	16	34.44	36.00	-3.8	2,923	-0.13%
2023/08/04	17	35.79	0	0.00	35.25	17	2,893	0.59%
2023/08/02	30	36.13	0	0.00	36.10	30	2,866	1.05%
2023/08/01	50	36.41	0	0.00	36.40	50	2,829	1.77%
2023/07/31	3	36.75	3	36.88	37.00	0	2,813	0.00%
2023/07/28	5	36.41	11	36.14	36.20	-6	2,798	-0.21%
2023/07/27	0	0.00	6	37.58	37.10	-6	2,702	-0.22%
2023/07/26	10	37.70	0	0.00	37.30	10	2,679	0.37%
2023/07/25	1	37.50	0	0.00	37.90	1	2,670	0.04%
2023/07/24	13	37.47	0	0.00	37.70	13	2,652	0.49%
2023/07/21	4	37.98	0	0.00	37.60	4	2,633	0.15%
2023/07/20	13	38.64	20	39.25	39.00	-7	2,570	-0.27%
2023/07/19	21.1	38.25	1	38.00	37.75	20.1	2,494	0.80%
2023/07/18	1	36.30	0.2	36.75	36.75	0.8	2,437	0.03%
2023/07/17	6	36.95	44	36.90	36.80	-38	2,396	-1.59%
2023/07/14	8	36.93	1.4	37.59	38.35	6.6	2,348	0.28%
2023/07/13	63.4	36.20	33	36.61	35.80	30.4	2,258	1.34%
2023/07/12	16.2	38.61	17	38.13	38.10	-0.8	2,087	-0.04%
2023/07/11	0	0.00	1	42.75	42.30	-1	1,929	-0.05%
2023/07/07	0	0.00	2	43.60	42.30	-2	2,079	-0.10%
2023/07/06	2	44.20	0	0.00	44.20	2	2,134	0.09%
2023/07/05	1	45.60	0	0.00	44.55	1	2,208	0.05%
2023/07/04	1	44.25	7	45.28	45.50	-6	2,311	-0.26%
2023/07/03	0	0.00	14.1	43.83	44.00	-14.1	2,669	-0.53%
2023/06/28	3	42.83	0.1	42.85	42.75	2.9	2,895	0.10%
2023/06/26	12	41.41	0	0.00	41.10	12	2,948	0.41%
2023/06/21	3	41.65	0	0.00	41.85	3	3,059	0.10%
2023/06/16	1	41.55	0	0.00	40.80	1	3,090	0.03%
2023/06/15	59	41.97	2.5	41.57	41.95	56.5	3,089	1.83%
2023/06/14	1	40.80	5	40.50	40.95	-4	3,107	-0.13%
2023/06/13	2.5	40.67	2	40.55	40.35	0.5	3,131	0.02%
2023/06/12	2	40.85	12	40.80	40.60	-10	3,137	-0.32%
2023/06/08	0.1	43.20	20	43.00	42.90	-20	3,176	-0.63%
2023/06/07	1	43.10	22	43.43	43.50	-21	3,219	-0.65%
2023/06/06	24	42.92	5	43.41	43.50	19	3,331	0.57%
2023/06/05	32	43.99	5	43.25	44.20	27	3,462	0.78%
2023/06/02	6.5	42.52	1	42.50	42.40	5.5	3,734	0.15%
2023/06/01	2	42.58	2	42.35	42.10	0	3,822	0.00%
2023/05/31	0	0.00	2	41.90	42.25	-2	3,803	-0.05%
2023/05/30	1	41.85	3	42.07	42.10	-2	3,770	-0.05%
2023/05/25	4	41.90	0	0.00	41.95	4	3,762	0.11%
2023/05/24	2	42.15	0	0.00	42.30	2	3,755	0.05%
2023/05/23	2	42.65	2	42.95	42.65	0	3,754	0.00%
2023/05/22	3	42.65	1	42.50	43.15	2	3,742	0.05%
2023/05/19	3	41.53	10	41.55	41.15	-7	3,704	-0.19%
2023/05/18	0	0.00	1	41.60	41.35	-1	3,701	-0.03%
2023/05/17	2	41.85	3	41.73	41.85	-1	3,698	-0.03%
2023/05/16	0	0.00	3	41.02	40.95	-3	3,702	-0.08%
2023/05/15	2	39.95	4	39.84	39.95	-2	3,695	-0.05%
2023/05/11	2	39.90	0	0.00	39.50	2	3,713	0.05%
2023/05/04	13	40.95	0	0.00	40.70	13	3,892	0.33%
2023/05/03	5	41.80	5	41.88	41.80	0	3,881	0.00%
2023/04/26	3	41.42	0.2	41.60	41.30	2.8	3,820	0.07%
2023/04/25	11	43.25	5.5	43.52	42.80	5.5	3,771	0.15%
2023/04/24	0	0.00	1	43.55	43.95	-1	3,737	-0.03%
2023/04/21	6	43.25	10	44.05	43.10	-4	3,719	-0.11%
2023/04/20	4	44.03	1	43.93	43.90	3	3,660	0.08%
2023/04/19	1	43.85	0	0.00	43.80	1	3,614	0.03%
2023/04/18	0	0.00	1	44.85	44.05	-1	3,575	-0.03%
2023/04/17	4.2	45.33	2	45.55	45.10	2.2	3,516	0.06%
2023/04/14	16	44.10	5	43.95	44.65	11	3,430	0.32%
2023/04/12	5	44.64	4	45.03	44.40	1	3,325	0.03%
2023/04/11	8	43.94	4	44.25	44.10	4	3,215	0.12%
2023/04/10	5	44.50	1.2	43.93	44.50	3.8	3,123	0.12%
2023/04/07	16	45.87	5.5	46.17	45.35	10.5	3,016	0.35%
2023/04/06	12.1	45.90	11	45.88	46.20	1.1	2,867	0.04%
2023/03/31	0	0.00	11.8	44.15	44.85	-11.8	2,442	-0.48%
2023/03/30	0	0.00	3	40.63	40.80	-3	2,208	-0.14%
2023/03/29	5	39.35	5	39.80	39.50	0	2,160	0.00%
2023/03/28	16	39.90	10	39.80	39.80	6	2,143	0.28%
2023/03/27	2	40.85	0	0.00	41.05	2	2,099	0.10%
2023/03/24	2	40.73	33	40.80	40.50	-31	2,034	-1.52%
2023/03/23	6	39.18	0	0.00	39.20	6	1,918	0.31%
2023/03/22	1	39.65	2	39.40	39.30	-1	1,899	-0.05%
2023/03/21	2	38.80	0	0.00	39.00	2	1,875	0.11%
2023/03/16	6	37.53	0	0.00	37.20	6	1,822	0.33%
2023/03/15	6	38.63	0	0.00	38.30	6	1,807	0.33%
2023/03/14	1	38.80	1	39.25	38.60	0	1,788	0.00%
2023/03/13	23	37.09	20	38.28	39.00	3	1,763	0.17%
2023/03/10	25	39.70	5	39.17	39.00	20	1,709	1.17%
2023/03/09	2	41.10	13	40.94	40.90	-11	1,638	-0.67%
2023/03/08	35	39.87	22	40.36	40.40	13	1,517	0.86%
2023/03/07	7.5	37.99	19	39.08	39.50	-11.5	1,337	-0.86%
2023/03/06	3	37.30	17	38.00	38.10	-14	1,003	-1.40%
2023/03/03	0	0.00	0.1	34.60	34.65	-0.1	898	-0.01%
2023/03/02	2	34.30	0	34.50	34.25	2	896	0.22%
2023/03/01	6	34.27	0	0.00	34.25	6	892	0.67%
2023/02/24	5	34.65	16	34.45	34.45	-11	892	-1.23%
2023/02/23	0	0.00	4	34.75	34.55	-4	887	-0.45%
2023/02/22	5	34.00	14	34.10	34.45	-9	877	-1.03%
2023/02/21	10	34.35	25	34.38	34.55	-15	864	-1.73%
2023/02/20	4	34.28	0	0.00	34.25	4	847	0.47%
2023/02/15	0	0.00	2	33.93	33.75	-2	856	-0.23%
2023/02/13	4	33.83	5	33.75	33.80	-1	834	-0.12%
2023/02/10	21	33.71	0	0.00	33.30	21	834	2.52%
2023/02/08	28	33.98	0	0.00	33.80	28	808	3.46%
2023/02/07	2	34.25	0	0.00	34.10	2	787	0.25%
2023/02/06	0	0.00	15	34.75	34.80	-15	753	-1.99%
2023/02/03	1	32.80	18	33.73	34.70	-17	692	-2.45%
2023/02/02	0	0.00	10	32.75	32.60	-10	584	-1.71%
2023/02/01	4	32.30	1	32.35	32.30	3	569	0.53%
2023/01/17	0	0.00	0	30.43	30.30	0	549	-0.01%
2023/01/12	8	31.25	1	31.30	30.95	7	591	1.18%
2023/01/05	6	29.60	0	0.00	29.60	6	591	1.01%
2023/01/04	2	29.60	0	0.00	29.60	2	597	0.33%
2023/01/03	2	29.55	2	29.55	29.55	0	617	0.00%
2022/12/30	0	0.00	1	29.70	29.70	-1	627	-0.16%
2022/12/29	3	29.42	0	0.00	29.35	3	666	0.45%
2022/12/28	0	0.00	5	29.50	29.55	-5	710	-0.70%
2022/12/26	0	0.00	4	29.88	29.80	-4	744	-0.54%
2022/12/23	2	29.70	5	29.70	29.95	-3	745	-0.40%
2022/12/22	1	29.95	9	29.95	29.95	-8	750	-1.07%
2022/12/21	1	29.95	0	0.00	29.85	1	759	0.13%
2022/12/20	1	30.40	0	0.00	29.60	1	763	0.13%
2022/12/19	0	0.00	2	30.70	30.60	-2	769	-0.26%
2022/12/16	2	31.00	1	31.00	31.05	1	771	0.13%
2022/12/15	0	31.90	0	0.00	31.45	0	773	0.00%
2022/12/14	2	31.80	0	0.00	31.95	2	777	0.26%
2022/12/13	3	31.57	43	31.61	31.50	-40	772	-5.18%
2022/12/09	39	31.66	0	0.00	31.40	39	781	4.99%
2022/12/08	20	31.60	5	31.60	31.60	15	782	1.92%
2022/12/07	2	31.90	0	0.00	31.60	2	782	0.26%
2022/12/06	14	33.24	0	0.00	33.05	14	769	1.82%
2022/12/05	26.1	33.68	0	0.00	33.60	26.1	769	3.39%
2022/12/02	10	33.22	0	0.00	33.35	10	767	1.30%
2022/12/01	5	33.22	25	32.61	32.50	-20	783	-2.55%
2022/11/30	17	32.05	0	0.00	32.65	17	795	2.14%
2022/11/29	8	31.31	1	31.45	31.45	7	824	0.85%
2022/11/23	6	31.13	0	0.00	31.10	6	836	0.72%
2022/11/22	4	31.25	0	0.00	31.15	4	841	0.48%
2022/11/16	1	32.10	0	0.00	31.80	1	839	0.12%
2022/11/08	1	30.70	2	30.43	30.30	-1	800	-0.12%
2022/11/07	0	0.00	3	30.43	30.35	-3	789	-0.38%
2022/11/04	1	29.30	0	0.00	29.80	1	778	0.13%
2022/11/02	2	29.85	1	29.70	29.70	1	768	0.13%
2022/11/01	5	29.53	5	29.65	29.55	0	763	0.00%
2022/10/27	0	0.00	1	29.30	29.40	-1	757	-0.13%
2022/10/26	2	28.55	2	29.00	28.80	0	757	0.00%
2022/10/25	0	0.00	5	29.25	29.00	-5	752	-0.66%
2022/10/24	2	30.30	0	0.00	29.90	2	772	0.26%
2022/10/21	5	31.10	1	30.30	30.10	4	766	0.52%
2022/10/20	1	31.20	0	0.00	30.90	1	756	0.13%
2022/10/13	0.1	30.00	0	0.00	29.15	0.1	734	0.01%
2022/10/06	2	33.75	2	33.35	33.20	0	712	0.00%
2022/10/05	0	0.00	2	32.85	34.35	-2	676	-0.30%
2022/10/03	0	0.00	1	30.50	30.15	-1	637	-0.16%
2022/09/30	1	28.35	2	28.80	28.80	-1	615	-0.16%
2022/09/29	0	0.00	1	29.25	29.25	-1	613	-0.16%
2022/09/28	1.1	28.16	3	28.38	28.15	-1.9	612	-0.31%
2022/09/27	3	29.05	0	0.00	29.60	3	605	0.50%
2022/09/26	1.6	29.63	0	0.00	29.30	1.6	605	0.26%
2022/09/23	0.3	31.45	1	31.65	30.85	-0.7	611	-0.11%
2022/09/22	4	31.33	0	0.00	31.65	4	612	0.65%
2022/09/21	1.2	31.74	7	31.84	31.60	-5.8	620	-0.93%
2022/09/20	4	32.46	6	32.30	32.40	-2	617	-0.32%
2022/09/19	4	32.63	0	0.00	32.30	4	621	0.64%
2022/09/16	0	0.00	7	33.50	33.15	-7	613	-1.14%
2022/09/15	3	33.90	2	34.05	33.85	1	611	0.16%
2022/09/14	2	33.80	0	0.00	34.10	2	608	0.33%
2022/09/13	5	34.12	0	0.00	34.15	5	606	0.82%
2022/09/08	4	34.01	0	0.00	34.15	4	595	0.67%
2022/09/07	3	34.65	10	34.10	34.20	-7	581	-1.20%
2022/09/06	2	36.45	2	36.75	36.00	0	544	0.00%
2022/09/05	11	36.02	0	0.00	36.65	11	519	2.12%
2022/08/24	3	89.57	0	0.00	90.60	3	471	0.64%
2022/08/23	3	90.73	0	0.00	89.30	3	472	0.64%
2022/08/22	2	92.00	0	0.00	91.20	2	471	0.42%
2022/08/18	0	0.00	24	88.83	89.50	-24	472	-5.07%
2022/08/16	0	0.00	2	89.00	89.30	-2	471	-0.42%
2022/08/12	0	0.00	1	84.60	85.00	-1	455	-0.22%
2022/08/11	22	82.68	0	0.00	83.50	22	455	4.83%
2022/08/09	1	79.80	2	78.80	81.10	-1	451	-0.22%
2022/08/08	0	0.00	1	78.60	78.60	-1	445	-0.22%
2022/08/04	1	73.50	0	0.00	73.90	1	449	0.22%
2022/08/03	2	74.00	0	0.00	73.80	2	450	0.44%
2022/08/02	1	74.50	0	0.00	74.40	1	457	0.22%
2022/07/29	1	77.30	1	78.40	77.40	0	473	0.00%
2022/07/28	4	78.95	3	77.90	77.50	1	473	0.21%
2022/07/20	3	83.93	3	84.23	82.00	0	506	0.00%
2022/07/11	2	77.10	0	0.00	77.70	2	557	0.36%
2022/07/07	0	0.00	3	69.40	71.30	-3	545	-0.55%
2022/07/01	1	72.40	2	73.45	72.50	-1	561	-0.18%
2022/06/30	0	0.00	2	74.80	75.20	-2	553	-0.36%
2022/06/28	0	0.00	1	78.70	78.60	-1	556	-0.18%
2022/06/27	2	79.50	0	0.00	79.30	2	585	0.34%
2022/06/20	1	81.90	0	0.00	80.30	1	583	0.17%
2022/06/15	1	91.80	1	90.90	90.20	0	639	0.00%
2022/06/08	0.1	92.80	0	0.00	92.50	0.1	660	0.02%
2022/06/02	0	0.00	1	93.70	93.00	-1	721	-0.14%
2022/05/26	0	0.00	1	93.00	91.50	-1	766	-0.13%
2022/05/16	1	89.50	0	0.00	89.50	1	1,060	0.09%
2022/05/12	0.2	88.20	1	87.40	86.70	-0.8	1,218	-0.07%
2022/05/11	0	0.00	1	88.30	88.60	-1	1,263	-0.08%
2022/05/10	0	0.00	20	87.90	88.00	-20	1,322	-1.51%
2022/05/04	0	0.00	1	90.10	89.90	-1	1,486	-0.07%
2022/05/03	0	0.00	3	90.00	89.80	-3	1,502	-0.20%
2022/04/26	1	93.20	1	91.20	92.60	0	1,632	0.00%
2022/04/25	2	92.95	0	0.00	92.20	2	1,632	0.12%
2022/04/22	0	0.00	2	96.80	96.40	-2	1,620	-0.12%
2022/04/18	2	96.60	0	0.00	97.10	2	1,615	0.12%
2022/04/14	1	101.00	0	0.00	99.00	1	1,638	0.06%
2022/04/01	0	0.00	2	98.95	100.50	-2	1,896	-0.11%
2022/03/30	3	104.00	5	102.30	101.50	-2	1,973	-0.10%
2022/03/25	0	0.00	1	102.00	100.50	-1	2,071	-0.05%
2022/03/24	0	0.00	1	99.50	100.00	-1	2,114	-0.05%
2022/03/23	1	98.90	0	0.00	98.80	1	2,128	0.05%
2022/03/18	1	97.00	1	96.90	98.60	0	2,189	0.00%
2022/03/17	2	97.00	0	0.00	97.30	2	2,128	0.09%
2022/03/15	2	93.85	8	94.48	93.50	-6	2,160	-0.28%
2022/03/11	1	96.70	0	0.00	97.90	1	2,166	0.05%
2022/03/10	2	98.25	1	98.50	97.90	1	2,167	0.05%
2022/03/09	1	95.50	2	96.45	96.80	-1	2,167	-0.05%
2022/03/08	2	92.20	0	0.00	92.00	2	2,159	0.09%
2022/03/07	2	96.00	0	0.00	96.50	2	2,131	0.09%
2022/03/01	0	0.00	0.1	102.00	103.00	-0.1	2,156	0.00%
2022/02/25	1	100.50	0	0.00	100.00	1	2,160	0.05%
2022/02/24	1	99.90	13	100.19	99.90	-12	2,169	-0.55%
2022/02/18	14	101.29	10	101.50	102.50	4	2,176	0.18%
2022/02/17	5	104.50	3	104.33	102.00	2	2,174	0.09%
2022/02/16	26	112.31	0	0.00	109.50	26	2,168	1.20%
2022/02/15	5	110.40	8.1	111.30	109.50	-3.1	2,135	-0.15%
2022/02/14	2	106.00	15	106.10	106.50	-13	2,027	-0.64%
2022/02/11	1	108.50	5	107.70	108.00	-4	2,000	-0.20%
2022/02/10	0.1	106.50	11	107.27	107.50	-10.9	1,962	-0.56%
2022/02/09	3	105.33	7	105.50	107.00	-4	1,921	-0.21%
2022/02/08	2	103.00	7	102.79	105.00	-5	1,860	-0.27%
2022/01/26	4	98.33	7	100.00	98.30	-3	1,834	-0.16%
2022/01/25	1	98.00	1	97.80	98.30	0	1,920	0.00%
2022/01/24	0	0.00	0	97.10	98.70	0	2,072	0.00%
2022/01/20	2	98.50	0	0.00	98.60	2	2,149	0.09%
2022/01/19	6	100.95	7	99.87	98.90	-1	2,162	-0.05%
2022/01/18	3	98.23	6	98.08	98.20	-3	2,113	-0.14%
2022/01/17	3	96.37	0	0.00	97.00	3	2,112	0.14%
2022/01/11	2.5	95.48	0	0.00	95.10	2.5	2,200	0.11%
2022/01/10	5	96.84	5	96.52	96.70	0	2,194	0.00%
2022/01/07	2	95.75	1	96.60	95.20	1	2,186	0.05%
2022/01/06	1	95.70	3	94.80	96.20	-2	2,176	-0.09%
2022/01/05	12	96.63	13	96.66	96.20	-1	2,160	-0.05%
2022/01/04	0	0.00	2	100.50	100.50	-2	2,102	-0.10%
2022/01/03	2	100.00	1	102.00	101.50	1	2,089	0.05%
2021/12/30	5	105.60	5.1	105.10	104.50	0	2,078	0.00%
2021/12/29	3	104.00	6	103.00	104.50	-3	2,014	-0.15%
2021/12/28	4	102.00	4.3	101.80	102.00	-0.3	1,996	-0.02%
2021/12/27	3	102.00	10	102.05	101.50	-7	1,997	-0.35%
2021/12/24	7	103.86	1	103.50	104.00	6	1,988	0.30%
2021/12/23	1.3	103.12	0.2	102.50	103.50	1.1	1,943	0.06%
2021/12/22	8	102.81	2	104.50	103.00	6	1,941	0.31%
2021/12/21	3.1	102.32	42.2	101.98	102.50	-39.1	1,913	-2.04%
2021/12/20	2.2	100.00	0	0.00	99.10	2.2	1,853	0.12%
2021/12/17	7	99.19	1	98.20	98.80	6	1,805	0.33%
2021/12/16	5	99.04	1	99.30	98.50	4	1,798	0.22%
2021/12/15	1.1	95.12	0	0.00	95.60	1.1	1,774	0.06%
2021/12/14	0	94.40	0	0.00	94.40	0	1,773	0.00%
2021/12/13	2.1	96.72	0	0.00	96.90	2.1	1,767	0.12%
2021/12/09	6	96.72	6	96.40	97.00	0	1,786	0.00%
2021/12/08	1	99.40	0	0.00	99.20	1	1,757	0.06%
2021/12/07	0	0.00	1	100.00	99.40	-1	1,763	-0.06%
2021/12/03	1	96.30	0	0.00	97.30	1	1,799	0.06%
2021/12/02	4	97.00	0	0.00	97.50	4	1,836	0.22%
2021/12/01	6	97.95	0	0.00	98.00	6	1,873	0.32%
2021/11/30	1	98.00	1	98.50	99.10	0	1,916	0.00%
2021/11/29	3	98.00	2	98.35	98.50	1	1,991	0.05%
2021/11/26	7	97.01	4	97.80	98.50	3	2,120	0.14%
2021/11/25	3	100.50	0	0.00	100.00	3	2,342	0.13%
2021/11/24	10	101.00	0	0.00	100.50	10	2,504	0.40%
2021/11/23	2	101.00	1	101.00	102.00	1	2,504	0.04%
2021/11/22	3	101.00	8	103.50	103.50	-5	2,511	-0.20%
2021/11/19	0.1	101.00	3	101.33	101.00	-3	2,535	-0.12%
2021/11/18	17	101.85	1	103.00	101.50	16	2,563	0.62%
2021/11/17	7	102.50	2	102.75	102.50	5	2,589	0.19%
2021/11/16	1	104.00	7	105.43	104.00	-6	2,601	-0.23%
2021/11/15	4	106.13	2	106.75	106.50	2	2,587	0.08%
2021/11/12	6	104.25	12.1	103.76	104.00	-6.1	2,542	-0.24%
2021/11/11	0.1	99.80	0	101.00	99.70	0.1	2,515	0.00%
2021/11/09	4	101.13	1	101.00	101.00	3	2,562	0.12%
2021/11/04	1	105.00	0	0.00	102.00	1	2,672	0.04%
2021/11/03	12	101.83	0	0.00	104.50	12	2,696	0.45%
2021/11/02	21.1	107.30	26	105.08	103.00	-4.9	2,727	-0.18%
2021/11/01	10	107.80	25	107.98	107.00	-15	2,665	-0.56%
2021/10/29	7	101.43	2	104.00	104.00	5	2,532	0.20%
2021/10/28	1	101.00	1	103.50	100.00	0	2,512	0.00%
2021/10/27	1	102.00	1	101.50	101.50	0	2,492	0.00%
2021/10/26	8	102.50	7	100.57	100.50	1	2,595	0.04%
2021/10/25	6	102.42	0	0.00	103.00	6	2,627	0.23%
2021/10/22	1	98.50	6	99.90	101.50	-5	2,772	-0.18%
2021/10/21	2	101.25	3	100.37	99.70	-1	2,912	-0.03%
2021/10/20	7	99.26	2	101.25	101.00	5	3,062	0.16%
2021/10/19	0	0.00	1	98.00	98.10	-1	3,158	-0.03%
2021/10/18	1	95.40	0	0.00	95.40	1	3,201	0.03%
2021/10/15	1	94.20	3	93.33	93.40	-2	3,298	-0.06%
2021/10/14	2	92.20	2	93.40	92.00	0	3,373	0.00%
2021/10/12	2	92.70	1	92.50	92.50	1	3,508	0.03%
2021/10/08	2	92.90	0	0.00	91.80	2	3,565	0.06%
2021/10/06	0	0.00	1	90.10	90.00	-1	3,820	-0.03%
2021/10/05	2	90.05	0.2	88.91	90.40	1.9	3,966	0.05%
2021/10/04	1	90.60	4	90.50	90.30	-3	4,081	-0.07%
2021/10/01	0	0.00	1	95.50	92.30	-1	4,288	-0.02%
2021/09/29	3	94.30	1	94.80	94.00	2	4,546	0.04%
2021/09/24	6	99.23	4	99.38	98.30	2	4,852	0.04%
2021/09/23	4	99.20	1	99.00	99.00	3	4,878	0.06%
2021/09/17	3	98.63	1	99.70	98.50	2	4,891	0.04%
2021/09/16	1	99.30	1	98.30	97.30	0	4,959	0.00%
2021/09/15	2	98.25	0	0.00	98.30	2	5,006	0.04%
2021/09/10	2	99.85	0	0.00	100.00	2	4,982	0.04%
2021/09/09	1	100.50	1.1	100.00	100.00	-0.1	4,973	0.00%
2021/09/08	1.1	98.02	0	0.00	98.00	1.1	4,963	0.02%
2021/09/07	6	101.33	3	102.17	102.00	3	4,935	0.06%
2021/09/06	4	105.50	4	105.50	103.00	0	4,888	0.00%
2021/09/03	16	106.31	0	0.00	108.50	16	4,843	0.33%
2021/09/02	6	111.33	7	108.93	107.50	-1	4,799	-0.02%
2021/09/01	3	111.67	2	113.50	112.50	1	4,719	0.02%
2021/08/31	12	110.33	13.1	109.46	114.00	-1.1	4,599	-0.02%
2021/08/30	11.2	106.39	25	108.18	110.50	-13.8	4,346	-0.32%
2021/08/27	15	100.80	1	100.00	100.50	14	4,182	0.33%
2021/08/26	1	102.00	0	0.00	100.50	1	4,169	0.02%
2021/08/25	4	101.63	11	102.05	100.00	-7	4,155	-0.17%
2021/08/23	1	97.90	8	99.40	100.00	-7	4,085	-0.17%
2021/08/20	5	96.18	7	96.20	95.50	-2	4,038	-0.05%
2021/08/18	8	95.21	0	0.00	95.80	8	3,988	0.20%
2021/08/13	0	0.00	2.1	97.79	94.10	-2.1	3,894	-0.05%
2021/08/12	2	97.20	3	98.07	97.00	-1	3,858	-0.03%
2021/08/11	5	96.04	7	96.06	96.90	-2	3,839	-0.05%
2021/08/10	3	96.90	5	96.80	96.40	-2	3,790	-0.05%
2021/08/09	7	103.00	2	101.25	101.00	5	3,752	0.13%
2021/08/06	8	102.94	4	102.00	101.50	4	3,728	0.11%
2021/08/05	2	104.25	26	105.85	106.00	-24	3,688	-0.65%
2021/08/04	3	102.33	1	102.50	101.50	2	3,676	0.05%
2021/08/03	13	103.42	1	103.00	102.50	12	3,680	0.33%
2021/08/02	0	0.00	1	101.00	100.50	-1	3,653	-0.03%
2021/07/30	6	103.25	6	103.58	101.50	0	3,643	0.00%
2021/07/29	4	97.73	7	97.79	101.00	-3	3,531	-0.08%
2021/07/28	19.1	96.70	7.1	94.80	99.40	12	3,472	0.35%
2021/07/27	8	99.10	0	0.00	97.80	8	3,345	0.24%
2021/07/26	1	104.50	4	102.75	106.00	-3	3,208	-0.09%
2021/07/23	8	100.08	8	100.40	96.60	0	3,051	0.00%
2021/07/22	1	98.00	24	98.28	98.00	-23	2,922	-0.79%
2021/07/21	8	97.76	4	98.18	95.70	4	2,850	0.14%
2021/07/20	1	98.50	4	97.40	99.60	-3	2,769	-0.11%
2021/07/19	12	98.07	15	97.84	95.90	-3	2,703	-0.11%
2021/07/16	5	98.68	3	96.60	96.40	2	2,664	0.08%
2021/07/15	8.1	92.84	8	92.46	95.60	0.1	2,601	0.00%
2021/07/14	23	96.60	1	94.70	94.10	22	2,557	0.86%
2021/07/13	11	99.47	44	98.32	96.00	-33	2,470	-1.34%
2021/07/12	39	96.26	5	98.50	97.00	34	2,299	1.48%
2021/07/09	5	92.22	5	90.92	91.10	0	2,150	0.00%
2021/07/08	5	88.36	9	88.99	88.80	-4	2,055	-0.19%
2021/07/07	10	88.61	14	88.05	91.40	-4	1,859	-0.22%
2021/07/06	10	83.12	9	83.38	83.10	1	1,717	0.06%
2021/07/05	16	81.69	5	82.20	81.40	11	1,649	0.67%
2021/07/02	6	78.98	19	79.52	81.90	-13	1,495	-0.87%
2021/07/01	0	0.00	1	73.30	74.50	-1	1,370	-0.07%
2021/06/30	3	74.03	19	73.67	74.20	-16	1,399	-1.14%
2021/06/29	1	71.70	1	72.60	72.50	0	1,404	0.00%
2021/06/28	0	0.00	1.6	72.08	72.00	-1.6	1,459	-0.11%
2021/06/25	3	71.90	5.3	72.58	72.00	-2.3	1,607	-0.14%
2021/06/24	1	69.80	3	67.83	69.70	-2	1,557	-0.13%
2021/06/23	0	0.00	4	65.20	65.90	-4	1,509	-0.27%
2021/06/21	4	63.75	0	0.00	63.30	4	1,535	0.26%
2021/06/18	0	0.00	1	64.80	65.00	-1	1,606	-0.06%
2021/06/17	2	63.50	3	64.23	64.60	-1	1,715	-0.06%
2021/06/16	1	62.80	0	0.00	62.60	1	1,732	0.06%
2021/06/15	1	63.80	1	63.10	63.80	0	1,759	0.00%
2021/06/11	2	64.30	7	64.69	64.30	-5	1,773	-0.28%
2021/06/10	0	0.00	6	65.20	64.60	-6	1,814	-0.33%
2021/06/09	0	0.00	1	64.60	64.60	-1	1,821	-0.05%
2021/06/08	3	65.97	2	67.35	65.90	1	1,827	0.05%
2021/06/07	0	0.00	4	65.00	64.20	-4	1,808	-0.22%
2021/06/04	0	0.00	1	62.50	63.40	-1	1,808	-0.06%
2021/06/02	1	62.90	0	0.00	62.90	1	1,842	0.05%
2021/06/01	3	63.63	0	0.00	64.10	3	1,855	0.16%
2021/05/28	0	0.00	2	61.90	61.80	-2	1,889	-0.11%
2021/05/27	2	59.90	0	0.00	60.50	2	1,923	0.10%
2021/05/26	0	0.00	1	60.20	60.40	-1	1,946	-0.05%
2021/05/25	0	0.00	4	60.03	59.90	-4	1,970	-0.20%
2021/05/24	3	58.10	1	57.60	59.10	2	2,030	0.10%
2021/05/21	0	0.00	21	57.41	58.00	-21	2,144	-0.98%
2021/05/20	0	0.00	1	57.10	56.40	-1	2,193	-0.05%
2021/05/18	0	0.00	4	54.33	57.50	-4	2,401	-0.17%
2021/05/17	1	53.00	0	0.00	52.30	1	2,534	0.04%
2021/05/14	1	58.00	0	0.00	58.10	1	2,563	0.04%
2021/05/13	2.1	57.62	0	0.00	59.20	2.1	2,612	0.08%
2021/05/12	0	0.00	4	55.65	59.30	-4	2,618	-0.15%
2021/05/11	3	59.30	1	59.70	59.00	2	2,622	0.08%
2021/05/10	3	63.13	0	0.00	62.00	3	2,638	0.11%
2021/05/07	1	63.00	2	63.40	64.40	-1	2,655	-0.04%
2021/05/06	2	63.80	0	0.00	62.80	2	2,693	0.07%
2021/05/05	10.1	66.30	0	0.00	65.00	10.1	2,743	0.37%
2021/05/04	2.1	66.77	7	64.50	67.10	-4.9	2,835	-0.17%
2021/05/03	8	69.88	0	0.00	69.30	8	3,003	0.27%
2021/04/29	2.3	71.46	0	0.00	71.70	2.3	3,098	0.07%
2021/04/27	1	72.00	0	0.00	71.50	1	3,693	0.03%
2021/04/26	8.4	72.79	0	0.00	72.70	8.4	3,853	0.22%
2021/04/23	20	70.50	1	71.20	72.70	19	3,857	0.49%
2021/04/22	4	71.13	6	71.58	70.50	-2	3,871	-0.05%
2021/04/21	1	72.90	56	73.94	73.00	-55	3,854	-1.43%
2021/04/20	2	75.25	2	74.65	74.20	0	3,853	0.00%
2021/04/19	5	74.38	1	74.80	74.50	4	3,889	0.10%
2021/04/14	4	72.08	7	71.20	73.90	-3	4,115	-0.07%
2021/04/13	2	73.25	2	73.95	72.30	0	4,343	0.00%
2021/04/12	6	76.20	4	75.98	74.80	2	4,342	0.05%
2021/04/09	10	77.58	1	76.10	75.80	9	4,405	0.20%
2021/04/08	0	0.00	1	75.70	75.80	-1	4,464	-0.02%
2021/04/07	4	74.38	2	74.30	75.00	2	4,544	0.04%
2021/04/06	3	75.50	0	0.00	74.30	3	4,541	0.07%
2021/04/01	13	72.81	2	73.90	73.20	11	4,540	0.24%
2021/03/31	17	73.11	17	73.14	72.80	0	4,548	0.00%
2021/03/30	10	73.98	16	73.01	71.70	-6	4,512	-0.13%
2021/03/29	1	68.70	3	69.73	70.10	-2	4,370	-0.05%
2021/03/26	0	0.00	3	68.33	68.20	-3	4,360	-0.07%
2021/03/25	2	67.15	0	0.00	67.00	2	4,364	0.05%
2021/03/24	1	68.00	1	69.00	68.80	0	4,359	0.00%
2021/03/23	9	70.07	51	69.84	69.00	-42	4,373	-0.96%
2021/03/22	6	71.28	35	71.42	70.80	-29	4,331	-0.67%
2021/03/19	6	68.18	5	68.44	67.60	1	4,254	0.02%
2021/03/18	2	68.20	136	68.03	68.00	-134	4,250	-3.15%	大賣/鉅額交易
2021/03/17	2	67.30	8	67.64	67.10	-6	4,292	-0.14%
2021/03/16	24	66.84	1	67.20	67.10	23	4,388	0.52%
2021/03/15	0	0.00	0.1	67.00	65.60	-0.1	4,405	0.00%
2021/03/12	11	65.96	0	0.00	65.00	11	4,595	0.24%
2021/03/11	1	64.40	2	65.00	65.50	-1	4,653	-0.02%
2021/03/10	1	64.30	1	63.80	63.80	0	4,734	0.00%
2021/03/09	1	62.10	1	63.50	63.40	0	4,823	0.00%
2021/03/08	3	64.93	0.1	66.20	63.40	3	4,972	0.06%
2021/03/05	2	65.15	2	64.30	64.60	0	5,301	0.00%
2021/03/04	11	66.14	0	0.00	65.80	11	5,556	0.20%
2021/03/03	4.1	65.81	1.1	65.55	66.90	3	5,939	0.05%
2021/03/02	5.2	67.83	1	67.70	67.00	4.2	6,024	0.07%
2021/02/26	11	68.17	0.1	69.00	68.10	10.9	6,008	0.18%
2021/02/25	4.1	68.18	0	0.00	68.00	4.1	6,015	0.07%
2021/02/24	6	68.78	4	70.35	67.20	2	6,019	0.03%
2021/02/23	6	68.25	0	0.00	69.70	6	5,981	0.10%
2021/02/22	2	66.50	3	67.67	67.80	-1	5,894	-0.02%
2021/02/19	5	67.66	0	0.00	67.00	5	5,883	0.08%
2021/02/18	70	69.42	5	69.56	68.00	65	5,901	1.10%
2021/02/17	125	66.24	11	67.26	68.70	114	5,755	1.98%	大買/鉅額交易
2021/02/05	8	64.84	1	66.00	64.80	7	5,623	0.12%
2021/02/04	11	65.36	3	66.10	65.00	8	5,611	0.14%
2021/02/03	3	64.13	6	63.97	65.10	-3	5,566	-0.05%
2021/02/02	4	63.75	12	64.23	65.00	-8	5,581	-0.14%
2021/02/01	5	60.14	5	62.68	63.50	0	5,560	0.00%
2021/01/29	12	62.37	5	64.04	62.00	7	5,560	0.13%
2021/01/28	9	62.11	7	62.71	62.90	2	5,545	0.04%
2021/01/27	8	64.73	8	63.68	63.70	0	5,514	0.00%
2021/01/26	8	66.80	10	65.49	65.00	-2	5,498	-0.04%
2021/01/25	36	66.91	29	67.35	66.00	7	5,423	0.13%
2021/01/22	5	65.90	10	65.25	65.50	-5	5,293	-0.09%
2021/01/21	29	64.79	39	64.99	65.90	-10	5,248	-0.19%
2021/01/20	21	64.00	20	63.33	61.20	1	5,186	0.02%
2021/01/19	16	60.99	34	61.19	63.60	-18	4,990	-0.36%
2021/01/18	3	57.00	8	55.34	57.90	-5	5,061	-0.10%
2021/01/15	4	57.88	3	59.10	57.30	1	5,300	0.02%
2021/01/14	7	59.23	0	0.00	59.20	7	5,512	0.13%
2021/01/13	2	59.70	6	59.52	58.80	-4	5,612	-0.07%
2021/01/12	7	58.87	27	59.44	58.70	-20	5,604	-0.36%
2021/01/11	14	62.44	8	61.63	61.20	6	5,567	0.11%
2021/01/08	6	61.87	3	62.47	62.20	3	5,595	0.05%
2021/01/07	43	62.82	39	62.88	64.00	4	5,551	0.07%
2021/01/06	52	61.88	48	61.50	60.60	4	5,458	0.07%
2021/01/05	1	59.60	2	59.40	58.50	-1	5,239	-0.02%
2021/01/04	11	59.67	44	59.09	59.80	-33	5,286	-0.62%
2020/12/31	11	57.30	20	58.62	59.80	-9	5,260	-0.17%
2020/12/30	4	57.05	5	57.30	57.40	-1	5,165	-0.02%
2020/12/29	21	55.20	5	55.04	55.00	16	5,098	0.31%
2020/12/28	7	55.94	11	56.36	56.20	-4	5,078	-0.08%
2020/12/25	34	56.13	0	0.00	55.30	34	5,051	0.67%
2020/12/24	1	55.60	10	54.91	55.40	-9	5,015	-0.18%
2020/12/23	5	53.30	1	54.40	54.20	4	5,014	0.08%
2020/12/22	11	54.15	12	52.17	52.20	-1	5,037	-0.02%
2020/12/21	2	54.25	0	0.00	53.90	2	5,062	0.04%
2020/12/18	4	54.45	0	0.00	54.10	4	5,084	0.08%
2020/12/17	18	53.77	12	53.63	54.10	6	5,149	0.12%
2020/12/16	14	53.67	5	53.94	55.20	9	5,223	0.17%
2020/12/15	2	53.50	7	53.10	52.90	-5	5,457	-0.09%
2020/12/14	8	55.46	1	55.60	55.40	7	5,638	0.12%
2020/12/11	3	54.90	6	55.03	55.90	-3	5,627	-0.05%
2020/12/10	11	56.34	70	55.64	56.10	-59	5,590	-1.06%
2020/12/09	2	60.20	4	60.55	59.30	-2	5,493	-0.04%
2020/12/08	12	61.95	18	61.51	60.70	-6	5,456	-0.11%
2020/12/07	1	58.70	0	0.00	59.50	1	5,322	0.02%
2020/12/04	9	58.92	16.1	58.30	57.90	-7.1	5,298	-0.13%
2020/12/03	2	58.30	4	58.45	59.00	-2	5,224	-0.04%
2020/12/02	8	59.33	6	60.57	60.70	2	5,136	0.04%
2020/12/01	16	60.05	23	59.56	57.50	-7	4,998	-0.14%
2020/11/30	20	58.38	10	57.08	59.50	10	4,686	0.21%
2020/11/27	16	52.53	48	53.00	54.10	-32	4,450	-0.72%
2020/11/26	19	48.72	16	48.09	49.25	3	4,072	0.07%
2020/11/25	5	47.38	0	0.00	47.35	5	4,057	0.12%
2020/11/24	11	47.63	2	47.55	47.90	9	4,128	0.22%
2020/11/23	28	47.32	17	47.80	47.45	11	4,148	0.27%
2020/11/20	14	47.70	5	47.75	47.55	9	4,122	0.22%
2020/11/19	10	47.46	0	0.00	47.40	10	4,092	0.24%
2020/11/18	18	47.61	8	47.05	47.80	10	4,069	0.25%
2020/11/17	4	47.33	1	47.25	47.05	3	4,047	0.07%
2020/11/16	2	46.38	1	46.55	46.35	1	4,036	0.02%
2020/11/13	2	46.28	0	0.00	46.55	2	4,040	0.05%
2020/11/12	7	46.89	4	47.03	46.45	3	4,067	0.07%
2020/11/11	0	0.00	2	46.80	47.25	-2	4,059	-0.05%
2020/11/10	10	47.20	2	47.43	46.60	8	4,060	0.20%
2020/11/09	2	45.93	3	45.97	45.80	-1	4,049	-0.02%
2020/11/06	5	45.78	0	0.00	45.25	5	4,054	0.12%
2020/11/05	1	46.00	2	46.18	46.95	-1	4,076	-0.02%
2020/11/04	0	0.00	6	46.20	46.10	-6	4,135	-0.15%
2020/11/03	5	47.13	1	47.40	46.30	4	4,246	0.09%
2020/11/02	2	45.98	2	46.33	46.50	0	4,255	0.00%
2020/10/30	2	47.13	1	45.80	45.70	1	4,243	0.02%
2020/10/29	3	47.23	5	46.76	47.45	-2	4,170	-0.05%
2020/10/28	6	48.88	1	49.30	48.15	5	4,101	0.12%
2020/10/27	8	48.96	2	48.10	48.05	6	3,974	0.15%
2020/10/26	8	46.46	9	47.31	48.20	-1	3,749	-0.03%
2020/10/23	9	45.88	7	45.61	44.70	2	3,515	0.06%
2020/10/22	3	43.53	17.5	43.66	45.00	-14.5	3,248	-0.45%
2020/10/21	12	42.82	20	42.38	41.45	-8	3,008	-0.27%
2020/10/19	0	0.00	1	41.35	40.95	-1	2,918	-0.03%
2020/10/16	6	41.32	2	41.00	41.15	4	2,908	0.14%
2020/10/15	6	41.35	4	42.35	42.60	2	2,841	0.07%
2020/10/14	2	41.48	1	41.65	41.20	1	2,771	0.04%
2020/10/13	1	41.00	1	40.80	41.40	0	2,740	0.00%
2020/10/12	2	42.30	5	41.41	41.25	-3	2,698	-0.11%
2020/10/08	0	0.00	4	40.16	39.70	-4	2,636	-0.15%
2020/10/07	2	38.70	0	0.00	38.80	2	2,576	0.08%
2020/10/06	5	38.85	1	39.10	38.80	4	2,565	0.16%
2020/10/05	1	37.80	0	0.00	37.90	1	2,535	0.04%
2020/09/25	1	35.65	5	35.95	36.50	-4	2,484	-0.16%
2020/09/24	1	37.75	0	0.00	37.00	1	2,429	0.04%
2020/09/23	2	38.73	1	38.30	38.45	1	2,384	0.04%
2020/09/22	8	38.03	2	38.43	38.35	6	2,350	0.26%
2020/09/21	7	40.46	9	40.24	39.70	-2	2,270	-0.09%
2020/09/18	7	42.99	18	42.75	42.40	-11	2,166	-0.51%
2020/09/17	25	40.22	26	40.39	40.80	-1	1,898	-0.05%
2020/09/15	0	0.00	3	36.88	37.70	-3	1,670	-0.18%
2020/09/14	3	36.08	0	0.00	36.00	3	1,632	0.18%
2020/09/11	1	36.65	0	0.00	36.50	1	1,617	0.06%
2020/09/10	0	0.00	1	37.65	37.60	-1	1,594	-0.06%
2020/09/08	0	0.00	4	35.75	35.80	-4	1,486	-0.27%
2020/09/07	1	35.60	0	0.00	35.80	1	1,470	0.07%
2020/09/04	3	35.98	3	35.65	35.70	0	1,457	0.00%
2020/09/03	2	36.05	0	0.00	35.65	2	1,428	0.14%
2020/09/02	2	38.00	0	0.00	36.60	2	1,395	0.14%
2020/09/01	1	37.60	2	37.80	37.80	-1	1,357	-0.07%
2020/08/31	5	38.60	0	0.00	38.75	5	1,338	0.37%
2020/08/28	6	36.83	10	37.96	38.50	-4	1,247	-0.32%
2020/08/27	6	35.93	0	0.00	35.00	6	1,160	0.52%
2020/08/26	0	0.00	5	35.10	35.00	-5	1,139	-0.44%
2020/08/25	0	0.00	2	35.30	35.00	-2	1,145	-0.17%
2020/08/21	0	0.00	2	35.70	35.65	-2	1,146	-0.17%
2020/08/19	0	0.00	1	36.60	36.45	-1	1,147	-0.09%
2020/08/14	0	0.00	2	37.18	37.70	-2	1,056	-0.19%
2020/08/13	1	37.80	0	0.00	37.00	1	1,038	0.10%
2020/08/11	1	39.30	0	0.00	39.10	1	971	0.10%
2020/08/10	4	36.65	8	37.09	38.95	-4	896	-0.45%
2020/08/07	12	38.81	26	38.18	38.80	-14	818	-1.71%
2020/07/28	0	0.00	54	30.00	30.00	-54	616	-8.76%
2020/07/24	2	30.80	0	0.00	30.50	2	634	0.32%
2020/07/23	2	32.10	0	0.00	31.80	2	631	0.32%
2020/07/17	2	30.68	0	0.00	30.40	2	589	0.34%
2020/07/15	2	31.23	3	31.35	31.70	-1	594	-0.17%
2020/07/14	0	0.00	3	32.32	31.40	-3	579	-0.52%
2020/07/09	0	0.00	1	31.60	31.40	-1	565	-0.18%
2020/07/02	0	0.00	3	30.35	30.35	-3	537	-0.56%
2020/06/19	1	30.60	0	0.00	30.35	1	538	0.19%
2020/06/16	0	0.00	1	30.55	30.70	-1	548	-0.18%
2020/06/08	0	0.00	1	32.55	32.25	-1	592	-0.17%
2020/06/05	0	0.00	10	32.21	32.20	-10	587	-1.70%
2020/06/04	0	0.00	1	32.15	32.15	-1	580	-0.17%
2020/06/03	0	0.00	1	31.55	31.80	-1	571	-0.18%
2020/05/28	1	30.60	0	0.00	30.90	1	528	0.19%
2020/05/27	11	32.22	0	0.00	31.20	11	524	2.10%
2020/05/26	2	31.73	1	31.15	32.30	1	488	0.20%
2020/05/21	0	29.00	0	0.00	29.00	0	442	0.01%
2020/05/19	0	0.00	1	28.50	28.45	-1	431	-0.23%
2020/05/18	0	28.45	1	28.50	28.40	-1	428	-0.23%
2020/05/15	2	29.08	1	29.50	29.10	1	425	0.24%
2020/05/14	1	30.00	0	0.00	29.65	1	423	0.24%
2020/05/11	3	31.50	0	0.00	31.80	3	409	0.73%
2020/05/07	5	31.59	0	0.00	31.20	5	394	1.27%
2020/05/04	3	29.60	2	29.30	30.05	1	372	0.27%
2020/04/30	5	30.00	0	0.00	30.10	5	370	1.35%
2020/04/29	2	29.80	3	28.40	29.95	-1	364	-0.27%
2020/04/21	2	26.45	2	26.15	26.55	0	375	0.00%
2020/04/15	3	25.50	0	0.00	24.95	3	373	0.80%
2020/04/06	2	22.15	0	0.00	22.15	2	388	0.51%
2020/04/01	0	0.00	7	21.50	21.90	-7	406	-1.72%
2020/03/31	0	0.00	1	21.55	21.75	-1	409	-0.24%
2020/03/30	1	21.65	0	0.00	21.65	1	410	0.24%
2020/03/27	0	0.00	5	21.85	21.95	-5	411	-1.22%
2020/03/26	0	0.00	1	21.90	21.95	-1	410	-0.24%
2020/03/25	1	21.40	0	0.00	21.70	1	402	0.25%
2020/03/24	2	19.15	0	0.00	19.75	2	402	0.50%
2020/03/20	6	18.30	0	0.00	18.40	6	404	1.48%
2020/03/19	0	0.00	7	18.47	17.70	-7	396	-1.76%
2020/03/18	5	20.60	15	20.17	19.60	-10	381	-2.62%
2020/03/17	2	20.80	0	0.00	20.55	2	373	0.54%
2020/03/16	0	0.00	1	22.90	21.85	-1	369	-0.27%
2020/03/13	2	23.50	0	0.00	24.10	2	363	0.55%
2020/03/11	1	27.15	0	0.00	26.80	1	345	0.29%
2020/03/04	0	0.00	1	28.60	28.50	-1	334	-0.30%
2020/02/21	0	0.00	18	27.55	27.55	-18	327	-5.49%
2020/02/18	0	0.00	33	27.44	27.35	-33	344	-9.57%
2020/02/17	0	0.00	2	28.10	27.90	-2	347	-0.58%
2020/02/14	5	28.42	0	0.00	28.35	5	346	1.44%
2020/02/12	0	0.00	2	27.10	27.20	-2	367	-0.54%
2020/02/11	0	0.00	1	26.70	26.75	-1	372	-0.27%
2020/02/10	0	0.00	2	26.33	26.65	-2	387	-0.52%
2020/02/07	0	0.00	1	27.15	26.80	-1	394	-0.25%
2020/02/06	0	0.00	5	27.25	27.40	-5	400	-1.25%
2020/02/05	0	0.00	3	27.40	26.95	-3	411	-0.73%
2020/02/04	3	27.23	0	0.00	27.25	3	416	0.72%
2020/01/31	1	28.60	11	28.68	29.00	-10	453	-2.21%
2020/01/30	3	29.00	0	0.00	29.00	3	483	0.62%
2020/01/17	0	0.00	1	32.15	32.15	-1	631	-0.16%
2020/01/10	1	32.20	0	0.00	32.20	1	655	0.15%
2020/01/09	1	31.70	0	0.00	32.35	1	657	0.15%
2020/01/08	0	0.00	3	32.30	32.05	-3	653	-0.46%
2020/01/07	1	33.15	0	0.00	33.05	1	650	0.15%
2020/01/06	1	34.00	0	0.00	33.95	1	650	0.15%
2019/12/31	8	34.49	2	34.35	34.45	6	651	0.92%
2019/12/27	2	34.85	0	0.00	34.55	2	651	0.31%
2019/12/23	0	0.00	3	35.33	35.05	-3	642	-0.47%
2019/12/17	0	0.00	4	34.35	34.20	-4	652	-0.61%
2019/12/13	0	0.00	1	34.25	34.10	-1	677	-0.15%
2019/12/09	1	34.10	0	0.00	34.15	1	903	0.11%
2019/12/02	2	34.30	0	0.00	34.45	2	910	0.22%
2019/11/29	1	34.85	0	0.00	34.80	1	906	0.11%
2019/11/27	8	35.07	0	0.00	35.00	8	902	0.89%
2019/11/26	1	35.45	0	0.00	35.55	1	897	0.11%
2019/11/21	2	35.00	0	0.00	35.00	2	887	0.23%
2019/11/20	0	0.00	5	35.50	35.25	-5	884	-0.57%
2019/11/19	0	0.00	1	35.70	35.75	-1	881	-0.11%
2019/11/18	8	34.59	0	0.00	34.60	8	871	0.92%
2019/11/15	8	34.85	0	0.00	34.95	8	865	0.92%
2019/11/14	1	34.80	0	0.00	34.75	1	860	0.12%
2019/11/12	2	34.70	0	0.00	35.00	2	851	0.23%
2019/11/11	10	35.75	0	0.00	35.20	10	839	1.19%
2019/11/07	4	36.53	0	0.00	37.00	4	809	0.49%
2019/11/06	0	0.00	6	37.10	37.35	-6	792	-0.76%
2019/11/05	2	36.60	4	36.73	36.80	-2	783	-0.26%
2019/11/04	5	37.35	0	0.00	37.00	5	771	0.65%
2019/11/01	3	37.57	0	0.00	37.80	3	757	0.40%
2019/10/31	1	37.80	6	37.63	37.70	-5	748	-0.67%
2019/10/30	2	37.43	0	0.00	37.85	2	729	0.27%
2019/10/29	17	36.88	0	0.00	36.70	17	700	2.43%
2019/10/28	6	39.27	12	39.30	38.70	-6	661	-0.91%
2019/10/25	8	38.23	49	38.10	38.85	-41	560	-7.32%
2019/10/24	5	35.30	0	0.00	35.35	5	478	1.05%
2019/10/18	4	34.70	0	0.00	34.85	4	445	0.90%
2019/10/16	1	34.60	19	34.48	34.75	-18	434	-4.14%
2019/10/15	3	34.65	0	0.00	34.55	3	430	0.70%
2019/10/14	5	34.86	0	0.00	34.70	5	423	1.18%
2019/10/09	5	34.85	15	34.83	34.90	-10	416	-2.40%
2019/10/08	1	34.60	1	34.65	34.90	0	409	0.00%
2019/10/07	1	35.00	0	0.00	34.90	1	404	0.25%
2019/10/04	5	34.95	0	0.00	34.90	5	399	1.25%
2019/10/03	0	0.00	30	34.70	34.90	-30	393	-7.63%
2019/10/02	2	35.00	0	0.00	35.00	2	387	0.52%
2019/10/01	1	35.00	0	0.00	35.00	1	383	0.26%
2019/09/27	1	34.20	13	34.17	34.70	-12	378	-3.17%
2019/09/26	0	0.00	50	34.66	34.70	-50	372	-13.44%
2019/09/25	0	0.00	39	34.75	34.65	-39	366	-10.65%
2019/09/24	0	0.00	63	34.98	34.90	-63	358	-17.56%
2019/09/20	18	34.78	0	0.00	35.10	18	341	5.26%
2019/09/19	3	34.93	0	0.00	35.00	3	332	0.90%
2019/09/18	5	34.82	0	0.00	34.80	5	322	1.55%
2019/09/17	44	35.96	4	35.75	35.60	40	301	13.29%
2019/09/16	4	35.49	0	0.00	35.40	4	273	1.46%
2019/09/12	43	35.64	1	35.90	35.40	42	254	16.51%
2019/09/11	7	37.22	5	39.50	35.90	2	227	0.88%
2019/08/23	1	308.00	0	0.00	307.00	1	26	3.79%
2019/08/16	3	304.83	6	306.67	316.00	-3	20	-14.61%
2019/08/14	0	0.00	0	291.00	293.00	0	17	-0.10%
2019/07/29	1	277.50	0	0.00	276.00	1	14	6.94%
2019/07/16	0	0.00	1	264.00	265.00	-1	13	-7.45%
2019/07/15	1	279.00	0	0.00	279.00	1	12	7.94%
2019/05/03	0	279.50	0	0.00	281.00	0	18	0.10%
2019/04/18	0	0.00	1	284.00	284.00	-1	21	-4.73%
2019/03/27	1	275.00	0	0.00	275.00	1	24	4.16%
2019/03/22	0	0.00	1	285.00	288.00	-1	24	-4.11%
2018/10/11	1	247.50	0	0.00	247.50	1	40	2.45%
2018/09/07	1	300.00	0	0.00	306.00	1	57	1.74%
2018/08/23	1	325.00	0	0.00	324.00	1	60	1.66%
2018/08/15	0	0.00	1	360.00	359.00	-1	63	-1.59%
2018/08/06	0	0.00	1	376.00	379.00	-1	66	-1.50%
2018/07/17	0.1	391.50	0	0.00	391.50	0.1	78	0.13%
2018/07/10	1	390.00	0	0.00	390.00	1	82	1.21%
2018/05/17	0.1	399.50	0	0.00	399.50	0.1	89	0.06%
2018/05/16	0.1	401.00	0	0.00	399.50	0.1	91	0.11%
2018/04/10	0	0.00	1	389.50	388.00	-1	142	-0.70%
2018/04/09	1	391.50	0	0.00	388.50	1	144	0.69%
2018/02/06	1	389.00	0	0.00	389.00	1	126	0.79%
2018/02/02	3	450.00	0	0.00	444.00	3	119	2.52%
2018/02/01	1	449.00	0	0.00	450.00	1	119	0.84%
2018/01/30	1	459.00	0	0.00	456.00	1	123	0.81%
2018/01/19	1	460.50	0	0.00	460.50	1	124	0.80%
2018/01/18	1	462.00	0	0.00	460.50	1	122	0.82%
2018/01/17	6	462.58	0	0.00	461.50	6	121	4.93%
2018/01/15	1	465.00	0	0.00	467.00	1	118	0.84%
2018/01/12	1	469.00	0	0.00	472.00	1	117	0.85%
2018/01/10	7	474.86	0	0.00	476.00	7	117	5.98%
2018/01/05	1	498.00	10	492.10	494.50	-9	105	-8.53%
2018/01/04	0	0.00	1	471.50	481.00	-1	96	-1.03%
2018/01/02	1	428.50	2	429.75	433.00	-1	83	-1.20%