長科* (6548)-富邦-南屯券商分點個股進出

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
40.60
漲跌
▲0.40
漲幅
+1.00%
成交量
2,915張
產業
上櫃半導體類股
278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－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	40.40	40.60	-1	2,112	-0.05%
2024/04/29	1	40.05	0	0.00	40.20	1	2,070	0.05%
2024/04/26	36	40.58	13.5	40.30	40.35	22.5	2,005	1.12%
2024/04/25	7	41.39	5.2	40.95	41.55	1.8	1,885	0.10%
2024/04/24	0	0.00	56	38.53	40.50	-56	1,599	-3.50%
2024/04/23	0.2	36.80	2	36.80	36.85	-1.8	1,459	-0.12%
2024/04/22	0.2	36.50	5	36.15	36.30	-4.8	1,445	-0.33%
2024/04/19	15	36.14	0	0.00	36.15	15	1,417	1.06%
2024/04/18	16	36.98	1	37.20	37.00	15	1,375	1.09%
2024/04/17	8	37.45	30	37.80	37.45	-22	1,355	-1.62%
2024/04/16	20	36.51	2	36.30	36.05	18	1,312	1.37%
2024/04/15	1	36.85	29	37.72	37.65	-28	1,264	-2.21%
2024/04/12	35	37.67	11	38.07	37.35	24	1,218	1.97%
2024/04/11	5	36.42	8	37.15	37.20	-3	1,145	-0.26%
2024/04/10	5	36.58	26.1	37.00	36.50	-21.1	1,126	-1.88%
2024/04/09	20	36.46	10	37.01	36.45	10	1,098	0.91%
2024/04/08	23	37.07	22	36.46	37.30	1	1,047	0.10%
2024/04/02	0	0.00	1	34.75	34.75	-1	845	-0.12%
2024/04/01	0	0.00	10.4	34.27	34.55	-10.4	835	-1.24%
2024/03/28	0	0.00	3	34.03	34.05	-3	868	-0.35%
2024/03/27	0	0.00	5	33.95	34.05	-5	896	-0.56%
2024/03/26	2	33.95	2	33.85	33.80	0	923	0.00%
2024/03/25	1	34.75	1	33.75	34.60	0	934	0.00%
2024/03/22	1	33.40	0	0.00	33.55	1	948	0.11%
2024/03/21	2	33.50	2	33.40	33.35	0	968	0.00%
2024/03/08	4	33.11	6	33.55	33.00	-2	972	-0.21%
2024/03/07	3	33.70	0	0.00	33.55	3	954	0.31%
2024/03/06	0	0.00	2	34.65	34.25	-2	938	-0.21%
2024/03/05	2	34.25	0	0.00	34.15	2	926	0.22%
2024/03/04	11	34.03	0	0.00	33.95	11	923	1.19%
2024/03/01	2.2	34.19	0	0.00	34.05	2.2	911	0.24%
2024/02/29	10	34.79	0	0.00	34.50	10	900	1.11%
2024/02/26	1	34.40	0	0.00	34.40	1	886	0.11%
2024/02/23	5	34.47	5.6	34.51	34.40	-0.6	885	-0.06%
2024/02/22	0	0.00	3.5	34.87	34.55	-3.5	878	-0.39%
2024/02/21	5	34.42	7	34.57	34.70	-2	875	-0.23%
2024/02/20	6	34.94	0	0.00	34.65	6	868	0.69%
2024/02/19	17	35.08	14	35.59	34.90	3	847	0.36%
2024/02/16	5	34.20	0	0.00	34.85	5	812	0.62%
2024/02/15	3	33.95	0	0.00	33.85	3	772	0.39%
2024/01/19	0.1	32.50	0	0.00	32.65	0.1	768	0.01%
2024/01/08	0.1	33.10	0	0.00	32.90	0.1	820	0.01%
2024/01/03	1	33.20	0	0.00	33.15	1	858	0.12%
2024/01/02	2	33.50	0	0.00	33.50	2	859	0.23%
2023/12/28	1	33.55	0	0.00	33.50	1	853	0.12%
2023/12/27	0	0.00	4	34.00	34.00	-4	850	-0.47%
2023/12/26	1	33.65	0	0.00	34.05	1	843	0.12%
2023/12/25	6	33.33	0	0.00	34.00	6	826	0.73%
2023/12/22	0.1	32.40	0	0.00	32.15	0.1	793	0.01%
2023/12/21	0	0.00	1	32.50	32.20	-1	775	-0.13%
2023/12/20	1	32.70	0	0.00	32.70	1	743	0.13%
2023/12/19	2.1	32.93	0	0.00	32.70	2.1	716	0.29%
2023/12/18	2.1	33.68	0	0.00	33.45	2.1	685	0.31%
2023/12/14	0.2	34.10	10	34.00	33.80	-9.8	669	-1.46%
2023/12/13	1	33.85	0	0.00	33.75	1	670	0.15%
2023/12/07	0	0.00	3.1	33.35	33.35	-3.1	690	-0.44%
2023/12/06	5	33.38	0	0.00	33.15	5	713	0.70%
2023/12/05	1	33.50	0	0.00	33.65	1	721	0.14%
2023/12/04	1.1	33.66	2	33.60	33.50	-0.9	743	-0.12%
2023/12/01	3	33.80	0	0.00	33.75	3	772	0.39%
2023/11/29	0	0.00	1	33.70	33.70	-1	813	-0.12%
2023/11/28	0.3	33.53	0	0.00	33.35	0.3	829	0.04%
2023/11/24	0.2	33.55	0	0.00	33.35	0.2	865	0.02%
2023/11/21	0	0.00	0.1	33.30	33.00	-0.1	911	-0.01%
2023/11/17	0.1	32.70	0	0.00	32.50	0.1	945	0.01%
2023/11/09	3.3	32.58	0	0.00	32.40	3.3	1,058	0.31%
2023/11/08	2	33.28	0	0.00	33.10	2	1,080	0.19%
2023/10/30	0.1	31.55	0	0.00	32.10	0.1	1,266	0.01%
2023/10/26	1.2	31.64	0	0.00	31.65	1.2	1,333	0.09%
2023/10/25	5	31.90	1	32.25	32.20	4	1,434	0.28%
2023/10/24	0	0.00	1	31.10	31.00	-1	1,469	-0.07%
2023/10/20	0.2	31.10	0	0.00	31.00	0.2	1,531	0.01%
2023/10/18	1.1	31.36	0	0.00	31.40	1.1	1,697	0.06%
2023/10/12	5	32.10	0	0.00	32.00	5	2,058	0.24%
2023/10/11	2.4	32.21	0	0.00	31.80	2.4	2,200	0.11%
2023/10/06	0	0.00	1	33.50	33.65	-1	2,416	-0.04%
2023/10/05	0	0.00	4	33.34	33.35	-4	2,616	-0.15%
2023/10/02	0.2	33.90	0	0.00	33.80	0.2	2,660	0.01%
2023/09/27	0.2	33.25	0	0.00	33.40	0.2	2,727	0.01%
2023/09/26	2	33.25	0	0.00	33.25	2	2,791	0.07%
2023/09/15	0	35.75	0	0.00	35.60	0	2,880	0.00%
2023/09/14	0	0.00	1	35.60	35.55	-1	2,876	-0.03%
2023/09/08	1	35.30	0	0.00	35.00	1	2,869	0.03%
2023/09/07	1	35.30	0	0.00	35.20	1	2,871	0.03%
2023/09/06	0	0.00	1	35.50	35.15	-1	2,893	-0.03%
2023/09/05	3	35.35	0	0.00	35.60	3	2,878	0.10%
2023/09/04	1	34.60	0	0.00	34.85	1	2,881	0.03%
2023/09/01	4	34.90	18	34.82	34.70	-14	2,895	-0.48%
2023/08/30	6	34.15	0	0.00	34.15	6	2,964	0.20%
2023/08/28	1	33.65	0	0.00	33.75	1	2,973	0.03%
2023/08/25	11	34.39	0	0.00	34.25	11	2,993	0.37%
2023/08/23	2	34.20	0	0.00	34.55	2	2,984	0.07%
2023/08/22	0	0.00	0.4	33.85	33.00	-0.4	2,976	-0.01%
2023/08/21	0	0.00	1.6	34.20	34.00	-1.6	2,965	-0.06%
2023/08/17	1	34.85	0	0.00	35.00	1	2,983	0.03%
2023/08/15	1	34.40	0	0.00	34.40	1	2,992	0.03%
2023/08/14	1	34.30	0	0.00	34.50	1	2,991	0.03%
2023/08/11	1	34.75	0	0.00	35.00	1	2,978	0.03%
2023/08/10	1	34.40	0	0.00	34.65	1	2,975	0.03%
2023/08/08	14	34.97	13	35.23	35.40	1	2,944	0.03%
2023/08/04	6	35.26	1	35.10	35.25	5	2,893	0.17%
2023/08/02	1	35.80	0	0.00	36.10	1	2,866	0.03%
2023/08/01	2	36.50	0	0.00	36.40	2	2,829	0.07%
2023/07/28	4	36.51	0	0.00	36.20	4	2,798	0.14%
2023/07/27	2	37.08	0	0.00	37.10	2	2,702	0.07%
2023/07/26	0.1	37.70	0	0.00	37.30	0.1	2,679	0.00%
2023/07/24	2	37.70	0	0.00	37.70	2	2,652	0.08%
2023/07/21	13	37.82	0	0.00	37.60	13	2,633	0.49%
2023/07/20	1	38.95	11	39.03	39.00	-10	2,570	-0.39%
2023/07/19	1	37.65	3	37.85	37.75	-2	2,494	-0.08%
2023/07/18	2	36.00	1	36.80	36.75	1	2,437	0.04%
2023/07/17	13	37.10	0	0.00	36.80	13	2,396	0.54%
2023/07/14	3	36.62	4.1	38.39	38.35	-1.1	2,348	-0.05%
2023/07/13	14.1	36.76	1	36.05	35.80	13.1	2,258	0.58%
2023/07/12	7	38.61	1	38.10	38.10	6	2,087	0.29%
2023/07/07	4	42.45	0	0.00	42.30	4	2,079	0.19%
2023/07/06	5	44.40	0	0.00	44.20	5	2,134	0.23%
2023/07/05	3	45.12	0	0.00	44.55	3	2,208	0.14%
2023/07/04	0	0.00	9	44.83	45.50	-9	2,311	-0.39%
2023/07/03	0	0.00	3	44.07	44.00	-3	2,669	-0.11%
2023/06/30	0	0.00	3	43.20	43.35	-3	2,863	-0.10%
2023/06/29	3	42.47	0	0.00	42.50	3	2,889	0.10%
2023/06/28	1	43.05	18	42.87	42.75	-17	2,895	-0.59%
2023/06/27	0	0.00	8	41.65	41.50	-8	2,894	-0.28%
2023/06/26	4	41.40	0	0.00	41.10	4	2,948	0.14%
2023/06/20	8	41.20	0	0.00	41.05	8	3,070	0.26%
2023/06/19	0	0.00	6	40.70	40.90	-6	3,088	-0.19%
2023/06/15	0	0.00	1	42.00	41.95	-1	3,089	-0.03%
2023/06/13	2	40.35	0	0.00	40.35	2	3,131	0.06%
2023/06/12	4	40.94	1	40.45	40.60	3	3,137	0.10%
2023/06/09	2	42.60	2	43.10	42.50	0	3,125	0.00%
2023/06/08	4	43.26	2	42.90	42.90	2	3,176	0.06%
2023/06/07	0	0.00	37.5	43.60	43.50	-37.5	3,219	-1.16%
2023/06/06	7	43.35	0	0.00	43.50	7	3,331	0.21%
2023/06/05	3	43.85	12	43.84	44.20	-9	3,462	-0.26%
2023/06/02	0	0.00	4	42.65	42.40	-4	3,734	-0.11%
2023/06/01	3	42.27	4	42.73	42.10	-1	3,822	-0.03%
2023/05/30	3	42.05	0	0.00	42.10	3	3,770	0.08%
2023/05/26	0	0.00	1	41.65	41.50	-1	3,759	-0.03%
2023/05/25	2	41.60	0	0.00	41.95	2	3,762	0.05%
2023/05/24	4	42.23	0	0.00	42.30	4	3,755	0.11%
2023/05/23	1	42.70	0	0.00	42.65	1	3,754	0.03%
2023/05/22	2	42.13	9	42.68	43.15	-7	3,742	-0.19%
2023/05/12	0	0.00	6	39.05	39.90	-6	3,702	-0.16%
2023/05/11	0	0.00	1	39.95	39.50	-1	3,713	-0.03%
2023/05/09	1	40.40	0	0.00	40.15	1	3,747	0.03%
2023/05/08	4	41.71	0	0.00	41.35	4	3,793	0.11%
2023/05/05	6	41.35	0	0.00	40.85	6	3,889	0.15%
2023/05/04	3	41.10	4	40.90	40.70	-1	3,892	-0.02%
2023/04/28	1	42.70	1	42.25	42.20	0	3,861	0.00%
2023/04/27	2	40.93	0	0.00	41.50	2	3,839	0.05%
2023/04/26	4	41.43	8	41.60	41.30	-4	3,820	-0.10%
2023/04/25	3	43.03	0	0.00	42.80	3	3,771	0.08%
2023/04/24	1	43.40	0	0.00	43.95	1	3,737	0.03%
2023/04/21	2	43.10	0	0.00	43.10	2	3,719	0.05%
2023/04/20	9	44.14	1	44.75	43.90	8	3,660	0.22%
2023/04/18	8	44.79	8	44.81	44.05	0	3,575	0.00%
2023/04/17	3	45.23	5	45.35	45.10	-2	3,516	-0.06%
2023/04/14	4	44.55	2	44.03	44.65	2	3,430	0.06%
2023/04/13	3	44.60	0	0.00	43.90	3	3,384	0.09%
2023/04/12	5	44.55	9	45.44	44.40	-4	3,325	-0.12%
2023/04/11	8	44.56	2	44.05	44.10	6	3,215	0.19%
2023/04/10	5	44.35	1.5	43.86	44.50	3.6	3,123	0.11%
2023/04/07	3	45.82	11	46.20	45.35	-8	3,016	-0.27%
2023/04/06	13	46.02	22	45.18	46.20	-9	2,867	-0.31%
2023/03/31	27	43.67	5.8	43.27	44.85	21.2	2,442	0.87%
2023/03/27	1	41.00	2	41.05	41.05	-1	2,099	-0.05%
2023/03/24	2	41.60	37	40.78	40.50	-35	2,034	-1.72%
2023/03/22	5	39.50	1	39.45	39.30	4	1,899	0.21%
2023/03/21	4	38.91	0	0.00	39.00	4	1,875	0.21%
2023/03/20	0	0.00	1	39.10	38.70	-1	1,862	-0.05%
2023/03/17	0	0.00	18	38.76	38.70	-18	1,849	-0.97%
2023/03/16	10	37.41	2	37.58	37.20	8	1,822	0.44%
2023/03/15	2	38.48	2	39.08	38.30	0	1,807	0.00%
2023/03/14	6	38.72	5	39.19	38.60	1	1,788	0.06%
2023/03/13	13	37.58	8.6	38.74	39.00	4.5	1,763	0.25%
2023/03/10	3	39.28	3	38.93	39.00	0	1,709	0.00%
2023/03/09	62	41.63	62.3	40.76	40.90	-0.3	1,638	-0.02%
2023/03/08	22	40.40	9	40.38	40.40	13	1,517	0.86%
2023/03/07	39	38.40	25	38.36	39.50	14	1,337	1.05%
2023/03/06	16	37.34	39	37.67	38.10	-23	1,003	-2.29%
2023/03/03	13	34.60	0	0.00	34.65	13	898	1.45%
2023/03/01	2	34.30	0	0.00	34.25	2	892	0.22%
2023/02/24	6	34.38	5	34.80	34.45	1	892	0.11%
2023/02/23	1	34.55	3	34.83	34.55	-2	887	-0.23%
2023/02/22	0	0.00	1	34.10	34.45	-1	877	-0.11%
2023/02/21	1	34.80	0	0.00	34.55	1	864	0.12%
2023/02/20	12	34.08	3	34.25	34.25	9	847	1.06%
2023/02/17	1	33.55	2	33.65	33.70	-1	844	-0.12%
2023/02/16	1	33.65	0	0.00	33.60	1	851	0.12%
2023/02/15	1	33.95	0	0.00	33.75	1	856	0.12%
2023/02/14	0	0.00	1	34.15	34.35	-1	843	-0.12%
2023/02/13	5	33.75	0	0.00	33.80	5	834	0.60%
2023/02/10	4	33.54	0	0.00	33.30	4	834	0.48%
2023/02/09	3	34.12	0	0.00	34.05	3	829	0.36%
2023/02/08	0	0.00	1	34.20	33.80	-1	808	-0.12%
2023/02/07	0	0.00	1	34.00	34.10	-1	787	-0.13%
2023/02/06	3	34.22	4	34.23	34.80	-1	753	-0.13%
2023/02/03	1	34.55	2	34.88	34.70	-1	692	-0.14%
2023/02/01	2	32.30	1	32.00	32.30	1	569	0.18%
2023/01/31	0	0.00	2	31.55	31.45	-2	553	-0.36%
2023/01/30	2	31.10	0	0.00	31.05	2	550	0.36%
2023/01/13	1	30.70	0	0.00	30.50	1	565	0.18%
2023/01/10	1	30.40	0	0.00	30.30	1	584	0.17%
2023/01/04	1	29.80	0	0.00	29.60	1	597	0.17%
2023/01/03	1	29.60	0	0.00	29.55	1	617	0.16%
2022/12/28	0	30.00	0	0.00	29.55	0	710	0.00%
2022/12/20	0	0.00	1	29.80	29.60	-1	763	-0.13%
2022/12/16	2	31.05	0	0.00	31.05	2	771	0.26%
2022/12/15	1	31.40	0	0.00	31.45	1	773	0.13%
2022/12/14	2	31.70	0	0.00	31.95	2	777	0.26%
2022/12/09	2	31.55	0	0.00	31.40	2	781	0.26%
2022/12/05	2	33.65	2	33.80	33.60	0	769	0.00%
2022/11/23	0	0.00	1	31.15	31.10	-1	836	-0.12%
2022/11/21	3	31.12	2	31.70	30.75	1	839	0.12%
2022/11/16	0	0.00	1	32.00	31.80	-1	839	-0.12%
2022/11/14	1	31.25	0	0.00	31.25	1	831	0.12%
2022/11/03	0	0.00	4	29.43	29.60	-4	773	-0.52%
2022/10/21	4	31.01	3	30.20	30.10	1	766	0.13%
2022/10/12	0	0.00	10	30.41	30.75	-10	737	-1.36%
2022/10/11	0	0.00	1	30.75	30.60	-1	736	-0.14%
2022/10/06	3	33.63	0	0.00	33.20	3	712	0.42%
2022/10/05	3	33.70	0	0.00	34.35	3	676	0.44%
2022/10/03	0	0.00	1	30.80	30.15	-1	637	-0.16%
2022/09/27	6	28.90	0	0.00	29.60	6	605	0.99%
2022/09/26	5	29.10	0	0.00	29.30	5	605	0.83%
2022/09/23	0	0.00	2	31.65	30.85	-2	611	-0.33%
2022/09/12	3	34.32	1	34.05	34.15	2	601	0.33%
2022/09/08	1	33.90	1	34.20	34.15	0	595	0.00%
2022/09/06	6	36.27	5	36.80	36.00	1	544	0.18%
2022/08/22	1	91.20	0	0.00	91.20	1	471	0.21%
2022/08/12	0	0.00	0.1	84.70	85.00	-0.1	455	-0.02%
2022/08/11	5	83.60	1	82.40	83.50	4	455	0.88%
2022/08/09	10	80.75	0	0.00	81.10	10	451	2.22%
2022/08/08	0	0.00	10	78.30	78.60	-10	445	-2.24%
2022/08/03	4	74.18	0	0.00	73.80	4	450	0.89%
2022/08/02	6	74.20	0	0.00	74.40	6	457	1.31%
2022/06/27	0	0.00	2	79.50	79.30	-2	585	-0.34%
2022/06/24	0	0.00	0.4	79.00	77.60	-0.4	592	-0.07%
2022/06/23	0	0.00	0	77.60	77.40	0	593	0.00%
2022/06/16	0.5	90.60	0	0.00	88.00	0.5	575	0.09%
2022/06/13	1	90.80	0	0.00	90.10	1	647	0.15%
2022/05/30	0	0.00	2	94.00	93.70	-2	767	-0.26%
2022/05/18	1	92.40	0	0.00	92.20	1	879	0.11%
2022/04/29	1	90.60	0	0.00	90.50	1	1,513	0.07%
2022/04/28	0	0.00	1	91.40	91.00	-1	1,537	-0.07%
2022/04/25	0	0.00	1	93.80	92.20	-1	1,632	-0.06%
2022/04/22	0	0.00	2	96.70	96.40	-2	1,620	-0.13%
2022/04/21	0	0.00	1	99.00	97.90	-1	1,618	-0.06%
2022/04/12	1	96.40	0	0.00	97.40	1	1,721	0.06%
2022/03/30	2	102.75	1	102.50	101.50	1	1,973	0.05%
2022/03/29	0	0.00	1	101.50	101.00	-1	1,972	-0.05%
2022/03/24	1	98.70	0	0.00	100.00	1	2,114	0.05%
2022/03/14	1	97.00	0	0.00	96.90	1	2,158	0.05%
2022/03/07	1	96.20	1	96.10	96.50	0	2,131	0.00%
2022/03/04	0	0.00	1	100.50	101.00	-1	2,109	-0.05%
2022/03/02	0	0.00	1	101.00	102.00	-1	2,154	-0.05%
2022/03/01	2	101.75	0	0.00	103.00	2	2,156	0.09%
2022/02/23	0	0.00	1	102.50	103.50	-1	2,168	-0.05%
2022/02/22	1	101.00	2	101.75	102.00	-1	2,175	-0.05%
2022/02/17	1	103.00	2	103.50	102.00	-1	2,174	-0.05%
2022/02/14	0	0.00	1	106.50	106.50	-1	2,027	-0.05%
2022/02/11	2	108.00	1	105.00	108.00	1	2,000	0.05%
2022/02/10	2	107.75	1.2	106.58	107.50	0.8	1,962	0.04%
2022/02/09	1	106.00	0	106.50	107.00	1	1,921	0.05%
2022/02/08	2.2	104.91	2.1	103.88	105.00	0.1	1,860	0.01%
2022/01/21	0	0.00	0	99.70	98.00	0	2,131	0.00%
2022/01/19	0	0.00	1	100.00	98.90	-1	2,162	-0.05%
2022/01/18	0	0.00	1	98.40	98.20	-1	2,113	-0.05%
2022/01/17	1	95.80	0	0.00	97.00	1	2,112	0.05%
2022/01/10	1	96.20	0	0.00	96.70	1	2,194	0.05%
2022/01/07	0.1	95.34	0	0.00	95.20	0.1	2,186	0.01%
2022/01/06	0	94.50	0	0.00	96.20	0	2,176	0.00%
2022/01/05	0	97.00	1.2	96.55	96.20	-1.1	2,160	-0.05%
2022/01/04	1.1	100.11	1	100.00	100.50	0.1	2,102	0.01%
2022/01/03	0	0.00	0.1	103.50	101.50	-0.1	2,089	0.00%
2021/12/30	1	105.00	1	105.00	104.50	0	2,078	0.00%
2021/12/27	1.1	102.05	0	0.00	101.50	1.1	1,997	0.06%
2021/12/24	9	104.50	7.6	103.26	104.00	1.4	1,988	0.07%
2021/12/23	0	0.00	1.3	102.75	103.50	-1.3	1,943	-0.07%
2021/12/22	1	103.03	0.6	103.50	103.00	0.5	1,941	0.02%
2021/12/21	2	100.00	3	101.01	102.50	-1	1,913	-0.05%
2021/12/20	1	100.50	0	100.00	99.10	1	1,853	0.05%
2021/12/16	0	98.70	0	99.40	98.50	0	1,798	0.00%
2021/12/14	0.1	95.97	1	95.20	94.40	-0.9	1,773	-0.05%
2021/12/13	0.1	96.58	0	0.00	96.90	0.1	1,767	0.01%
2021/12/09	0.3	97.68	0	0.00	97.00	0.3	1,786	0.02%
2021/12/07	3	99.44	0	0.00	99.40	3	1,763	0.17%
2021/12/06	0.1	98.50	0	0.00	98.50	0.1	1,769	0.01%
2021/12/03	0	96.50	0	0.00	97.30	0	1,799	0.00%
2021/12/02	0.1	97.40	0	0.00	97.50	0.1	1,836	0.00%
2021/12/01	0	98.40	1	97.90	98.00	-1	1,873	-0.05%
2021/11/29	0.1	98.10	0	0.00	98.50	0.1	1,991	0.01%
2021/11/26	0.2	98.30	0.1	98.00	98.50	0.1	2,120	0.00%
2021/11/23	0.1	101.15	0	0.00	102.00	0.1	2,504	0.00%
2021/11/22	0.1	104.50	0	0.00	103.50	0.1	2,511	0.00%
2021/11/17	0	103.00	0	0.00	102.50	0	2,589	0.00%
2021/11/16	0.2	105.00	0	0.00	104.00	0.2	2,601	0.01%
2021/11/15	0	0.00	3	104.67	106.50	-3	2,587	-0.12%
2021/11/12	2	104.00	0	0.00	104.00	2	2,542	0.08%
2021/11/11	1	101.00	2	99.90	99.70	-1	2,515	-0.04%
2021/11/09	2	101.25	1	101.50	101.00	1	2,562	0.04%
2021/11/08	0.1	100.50	0	0.00	100.00	0.1	2,577	0.00%
2021/11/04	0.1	103.00	0	0.00	102.00	0.1	2,672	0.00%
2021/11/03	1	103.00	2	102.50	104.50	-1	2,696	-0.04%
2021/11/02	4	108.50	2	103.75	103.00	2	2,727	0.07%
2021/11/01	5	107.10	4.1	107.32	107.00	0.9	2,665	0.03%
2021/10/29	8	103.69	5	103.50	104.00	3	2,532	0.12%
2021/10/28	1	103.00	0	0.00	100.00	1	2,512	0.04%
2021/10/26	0	0.00	1	103.00	100.50	-1	2,595	-0.04%
2021/10/25	0	0.00	1	101.50	103.00	-1	2,627	-0.04%
2021/10/22	1	100.50	0	0.00	101.50	1	2,772	0.04%
2021/10/20	0	0.00	3	98.63	101.00	-3	3,062	-0.10%
2021/10/19	1	98.40	3	98.53	98.10	-2	3,158	-0.06%
2021/10/18	5	94.76	1	94.40	95.40	4	3,201	0.12%
2021/10/15	1	93.30	0	0.00	93.40	1	3,298	0.03%
2021/09/08	0	0.00	0.3	99.00	98.00	-0.3	4,963	-0.01%
2021/09/06	0	0.00	7	105.14	103.00	-7	4,888	-0.14%
2021/09/02	0	0.00	1	113.00	107.50	-1	4,799	-0.02%
2021/09/01	1	111.50	16	113.59	112.50	-15	4,719	-0.32%
2021/08/31	2	109.00	50	107.30	114.00	-48	4,599	-1.04%
2021/08/30	124	108.60	60	107.67	110.50	64	4,346	1.47%	大買/
2021/08/19	1	92.70	0	0.00	92.00	1	4,009	0.02%
2021/08/18	0	0.00	1	93.00	95.80	-1	3,988	-0.03%
2021/08/17	0	0.00	1	94.20	94.70	-1	3,958	-0.03%
2021/08/11	0	0.00	5	97.30	96.90	-5	3,839	-0.13%
2021/08/10	2	97.10	2	97.00	96.40	0	3,790	0.00%
2021/08/06	1	104.00	0	0.00	101.50	1	3,728	0.03%
2021/08/05	2	102.50	3	104.50	106.00	-1	3,688	-0.03%
2021/08/03	6	103.83	1	102.50	102.50	5	3,680	0.14%
2021/07/30	3	104.67	5	103.20	101.50	-2	3,643	-0.05%
2021/07/29	3	98.00	3.1	98.67	101.00	-0.1	3,531	0.00%
2021/07/28	23.1	95.66	39	93.56	99.40	-15.9	3,472	-0.46%
2021/07/27	14.4	101.16	215	100.48	97.80	-200.6	3,345	-6.00%	大賣/鉅額交易
2021/07/26	207	105.92	5	102.90	106.00	202	3,208	6.30%	大買/鉅額交易
2021/07/23	8	99.60	6	99.82	96.60	2	3,051	0.07%
2021/07/22	2	99.05	2	97.95	98.00	0	2,922	0.00%
2021/07/21	11	98.31	28	97.88	95.70	-17	2,850	-0.60%
2021/07/20	16	97.35	3.4	97.55	99.60	12.6	2,769	0.46%
2021/07/19	1	96.00	5	98.72	95.90	-4	2,703	-0.15%
2021/07/16	4	97.13	0	0.00	96.40	4	2,664	0.15%
2021/07/15	0	0.00	1.3	92.37	95.60	-1.3	2,601	-0.05%
2021/07/14	4	93.40	6.1	95.10	94.10	-2.1	2,557	-0.08%
2021/07/13	8	99.53	14	97.96	96.00	-6	2,470	-0.24%
2021/07/12	10.3	96.73	14	98.70	97.00	-3.7	2,299	-0.16%
2021/07/09	2	90.80	2	91.60	91.10	0	2,150	0.00%
2021/07/08	16	90.46	1	92.40	88.80	15	2,055	0.73%
2021/07/07	3	87.13	14	87.96	91.40	-11	1,859	-0.59%
2021/07/06	22	83.70	10	82.91	83.10	12	1,717	0.70%
2021/07/05	8.2	82.87	59	82.04	81.40	-50.8	1,649	-3.08%
2021/07/02	72	77.70	15	78.53	81.90	57	1,495	3.81%
2021/07/01	0.2	74.25	1	74.10	74.50	-0.8	1,370	-0.06%
2021/06/30	1	73.30	1	73.90	74.20	0	1,399	0.00%
2021/06/29	2	71.25	5	72.52	72.50	-3	1,404	-0.21%
2021/06/28	1	71.60	1	71.50	72.00	0	1,459	0.00%
2021/06/25	1	71.00	12	71.80	72.00	-11	1,607	-0.68%
2021/06/24	3	69.63	6	69.43	69.70	-3	1,557	-0.19%
2021/06/18	0	0.00	2	65.00	65.00	-2	1,606	-0.12%
2021/06/17	0	0.00	12	64.57	64.60	-12	1,715	-0.70%
2021/06/16	0	0.00	2	62.40	62.60	-2	1,732	-0.12%
2021/06/15	2	63.90	0	0.00	63.80	2	1,759	0.11%
2021/06/08	3	68.20	0	0.00	65.90	3	1,827	0.16%
2021/05/25	0	0.00	1	61.00	59.90	-1	1,970	-0.05%
2021/05/24	1	57.10	2	59.20	59.10	-1	2,030	-0.05%
2021/05/21	2	57.70	0	0.00	58.00	2	2,144	0.09%
2021/05/18	0	0.00	5	56.10	57.50	-5	2,401	-0.21%
2021/05/17	0	0.00	5	53.50	52.30	-5	2,534	-0.20%
2021/05/12	1	56.60	1	58.50	59.30	0	2,618	0.00%
2021/05/04	3	66.27	1	69.30	67.10	2	2,835	0.07%
2021/05/03	1	69.50	3	70.00	69.30	-2	3,003	-0.07%
2021/04/29	5	71.12	1	71.40	71.70	4	3,098	0.13%
2021/04/28	0	0.00	1	72.80	72.40	-1	3,276	-0.03%
2021/04/27	4	71.85	0	0.00	71.50	4	3,693	0.11%
2021/04/26	0	0.00	2	73.40	72.70	-2	3,853	-0.05%
2021/04/23	2	70.80	3	72.63	72.70	-1	3,857	-0.03%
2021/04/22	7	72.10	1	73.90	70.50	6	3,871	0.15%
2021/04/21	5	73.22	0	0.00	73.00	5	3,854	0.13%
2021/04/19	1	74.60	1	75.30	74.50	0	3,889	0.00%
2021/04/16	1	74.40	4	74.45	74.20	-3	3,906	-0.08%
2021/04/15	2	73.20	1	74.00	73.60	1	4,003	0.02%
2021/04/14	5	71.92	9	72.80	73.90	-4	4,115	-0.10%
2021/04/13	7	73.64	5	74.70	72.30	2	4,343	0.05%
2021/04/12	1	77.00	1	76.40	74.80	0	4,342	0.00%
2021/04/09	1	76.20	6	77.55	75.80	-5	4,405	-0.11%
2021/04/08	0	0.00	9	75.42	75.80	-9	4,464	-0.20%
2021/04/07	0	0.00	9	74.97	75.00	-9	4,544	-0.20%
2021/04/06	4	75.25	6	75.38	74.30	-2	4,541	-0.04%
2021/04/01	6	72.82	0	0.00	73.20	6	4,540	0.13%
2021/03/31	5	72.80	9	73.62	72.80	-4	4,548	-0.09%
2021/03/30	19	73.51	17	73.39	71.70	2	4,512	0.04%
2021/03/29	0	0.00	11	69.33	70.10	-11	4,370	-0.25%
2021/03/26	1	67.60	0	0.00	68.20	1	4,360	0.02%
2021/03/25	6	67.58	4	67.10	67.00	2	4,364	0.05%
2021/03/24	8	68.36	0	0.00	68.80	8	4,359	0.18%
2021/03/23	20	70.40	10	72.70	69.00	10	4,373	0.23%
2021/03/22	8	71.55	46	69.56	70.80	-38	4,331	-0.88%
2021/03/19	5	68.08	3	68.70	67.60	2	4,254	0.05%
2021/03/18	10	67.98	7	68.37	68.00	3	4,250	0.07%
2021/03/17	2	67.45	1	67.60	67.10	1	4,292	0.02%
2021/03/16	5	66.98	5	68.30	67.10	0	4,388	0.00%
2021/03/12	1	65.00	0	0.00	65.00	1	4,595	0.02%
2021/03/10	0	0.00	5	63.30	63.80	-5	4,734	-0.11%
2021/03/09	3	62.13	6	62.03	63.40	-3	4,823	-0.06%
2021/03/05	6	64.75	0	0.00	64.60	6	5,301	0.11%
2021/03/04	6	65.83	0	0.00	65.80	6	5,556	0.11%
2021/03/03	3	65.93	0	0.00	66.90	3	5,939	0.05%
2021/03/02	10	68.15	0	0.00	67.00	10	6,024	0.17%
2021/02/26	12	68.55	5	68.32	68.10	7	6,008	0.12%
2021/02/25	11	67.83	9	68.16	68.00	2	6,015	0.03%
2021/02/24	18	69.02	2	68.00	67.20	16	6,019	0.27%
2021/02/23	45	71.10	66	70.34	69.70	-21	5,981	-0.35%
2021/02/22	1	66.70	10	66.95	67.80	-9	5,894	-0.15%
2021/02/19	13	67.49	0	0.00	67.00	13	5,883	0.22%
2021/02/18	19	69.07	11	70.30	68.00	8	5,901	0.14%
2021/02/17	19	66.17	13	67.67	68.70	6	5,755	0.10%
2021/02/05	9	65.13	6	64.97	64.80	3	5,623	0.05%
2021/02/04	9	65.57	8	66.51	65.00	1	5,611	0.02%
2021/02/03	2	63.80	4	64.88	65.10	-2	5,566	-0.04%
2021/02/02	1	63.70	1	64.80	65.00	0	5,581	0.00%
2021/01/29	1	63.40	1	62.00	62.00	0	5,560	0.00%
2021/01/28	2	62.15	5	61.92	62.90	-3	5,545	-0.05%
2021/01/27	4	64.18	2	64.15	63.70	2	5,514	0.04%
2021/01/26	13	66.27	1	67.20	65.00	12	5,498	0.22%
2021/01/25	45	67.34	44	67.58	66.00	1	5,423	0.02%
2021/01/22	4	65.63	3	65.80	65.50	1	5,293	0.02%
2021/01/21	42	64.25	96	65.02	65.90	-54	5,248	-1.03%
2021/01/20	86	63.73	39	63.33	61.20	47	5,186	0.91%
2021/01/19	4	60.65	20	62.19	63.60	-16	4,990	-0.32%
2021/01/18	8	56.38	9	57.03	57.90	-1	5,061	-0.02%
2021/01/15	2	58.20	1	57.50	57.30	1	5,300	0.02%
2021/01/13	0	0.00	4	59.30	58.80	-4	5,612	-0.07%
2021/01/12	17	59.47	21	59.20	58.70	-4	5,604	-0.07%
2021/01/11	4	61.55	0	0.00	61.20	4	5,567	0.07%
2021/01/08	10	62.01	1	63.00	62.20	9	5,595	0.16%
2021/01/07	8	62.63	13	63.43	64.00	-5	5,551	-0.09%
2021/01/06	97	63.46	102	62.27	60.60	-5	5,458	-0.09%	大賣/
2021/01/05	2	58.60	0	0.00	58.50	2	5,239	0.04%
2021/01/04	11	59.54	103	59.90	59.80	-92	5,286	-1.74%	大賣/
2020/12/31	109	59.79	13	58.88	59.80	96	5,260	1.83%	大買/
2020/12/30	19	57.47	33.2	57.46	57.40	-14.2	5,165	-0.27%
2020/12/29	3	55.37	0	0.00	55.00	3	5,098	0.06%
2020/12/28	6	55.85	22	57.05	56.20	-16	5,078	-0.32%
2020/12/25	10	55.88	15	56.51	55.30	-5	5,051	-0.10%
2020/12/24	20	54.93	4	55.30	55.40	16	5,015	0.32%
2020/12/23	26	54.00	1	53.30	54.20	25	5,014	0.50%
2020/12/21	0	0.00	1	54.20	53.90	-1	5,062	-0.02%
2020/12/18	4	54.03	0	0.00	54.10	4	5,084	0.08%
2020/12/17	7	54.37	2.1	53.57	54.10	5	5,149	0.10%
2020/12/16	4	54.75	0	0.00	55.20	4	5,223	0.08%
2020/12/15	0	0.00	3	55.30	52.90	-3	5,457	-0.05%
2020/12/14	8	55.84	0	56.00	55.40	8	5,638	0.14%
2020/12/11	0	0.00	4	54.98	55.90	-4	5,627	-0.07%
2020/12/10	5	57.60	3.1	57.46	56.10	1.9	5,590	0.03%
2020/12/09	2	59.85	2	59.41	59.30	0	5,493	0.00%
2020/12/08	17	62.00	7	61.91	60.70	10	5,456	0.18%
2020/12/07	1	57.85	2	58.80	59.50	-1	5,322	-0.02%
2020/12/04	2.2	58.98	1	60.10	57.90	1.2	5,298	0.02%
2020/12/03	16.1	60.50	17	58.25	59.00	-1	5,224	-0.02%
2020/12/02	7.1	60.24	5	60.02	60.70	2.1	5,136	0.04%
2020/12/01	11	58.93	58	61.27	57.50	-47	4,998	-0.94%
2020/11/30	63	59.36	45	57.73	59.50	18	4,686	0.38%
2020/11/27	63	52.54	74	53.08	54.10	-11	4,450	-0.25%
2020/11/26	27	48.58	6	47.92	49.25	21	4,072	0.52%
2020/11/25	0	0.00	2	47.70	47.35	-2	4,057	-0.05%
2020/11/23	0	0.00	17	47.26	47.45	-17	4,148	-0.41%
2020/11/20	22	48.10	0	0.00	47.55	22	4,122	0.53%
2020/11/19	0	0.00	1	48.00	47.40	-1	4,092	-0.02%
2020/11/18	2	47.70	2	47.05	47.80	0	4,069	0.00%
2020/11/17	0	0.00	2	47.20	47.05	-2	4,047	-0.05%
2020/11/16	2	46.30	14	46.35	46.35	-12	4,036	-0.30%
2020/11/13	0	0.00	2	46.68	46.55	-2	4,040	-0.05%
2020/11/12	4	46.78	4	46.89	46.45	0	4,067	0.00%
2020/11/10	2	46.13	4	46.59	46.60	-2	4,060	-0.05%
2020/11/09	0	0.00	1	45.80	45.80	-1	4,049	-0.02%
2020/11/06	5	45.86	1	45.25	45.25	4	4,054	0.10%
2020/11/05	0	0.00	2	46.68	46.95	-2	4,076	-0.05%
2020/11/04	1	46.35	7	46.53	46.10	-6	4,135	-0.15%
2020/11/03	2	46.30	1	46.90	46.30	1	4,246	0.02%
2020/11/02	1	45.85	6	46.21	46.50	-5	4,255	-0.12%
2020/10/30	3	45.48	2	45.50	45.70	1	4,243	0.02%
2020/10/29	4	46.53	2	47.23	47.45	2	4,170	0.05%
2020/10/28	4	48.08	12	48.63	48.15	-8	4,101	-0.20%
2020/10/27	41	48.24	35	48.53	48.05	6	3,974	0.15%
2020/10/26	52	48.07	48	47.68	48.20	4	3,749	0.11%
2020/10/23	21	45.30	46	45.85	44.70	-25	3,515	-0.71%
2020/10/22	36	44.57	29	44.10	45.00	7	3,248	0.22%
2020/10/21	8	42.01	19	42.73	41.45	-11	3,008	-0.37%
2020/10/20	2	40.65	0	0.00	40.45	2	2,904	0.07%
2020/10/16	8	41.32	0	0.00	41.15	8	2,908	0.28%
2020/10/15	11	41.30	7	41.84	42.60	4	2,841	0.14%
2020/10/14	0	0.00	2	41.30	41.20	-2	2,771	-0.07%
2020/10/13	6	40.93	0	0.00	41.40	6	2,740	0.22%
2020/10/12	28	40.54	10	41.24	41.25	18	2,698	0.67%
2020/10/08	6	39.93	5	39.93	39.70	1	2,636	0.04%
2020/10/07	1	38.45	0	0.00	38.80	1	2,576	0.04%
2020/10/06	4	39.28	17	38.82	38.80	-13	2,565	-0.51%
2020/10/05	0	0.00	1	37.85	37.90	-1	2,535	-0.04%
2020/09/29	7	37.61	0	0.00	37.50	7	2,519	0.28%
2020/09/28	1	37.90	6	38.08	37.90	-5	2,511	-0.20%
2020/09/25	5	35.94	1	36.50	36.50	4	2,484	0.16%
2020/09/24	9	37.52	7	37.03	37.00	2	2,429	0.08%
2020/09/23	4	37.96	4	38.56	38.45	0	2,384	0.00%
2020/09/22	6	37.48	3	38.52	38.35	3	2,350	0.13%
2020/09/21	12	40.66	6	40.99	39.70	6	2,270	0.26%
2020/09/18	5	42.20	13	42.16	42.40	-8	2,166	-0.37%
2020/09/17	22	40.31	13	38.72	40.80	9	1,898	0.47%
2020/09/16	6	37.33	5	37.79	37.60	1	1,680	0.06%
2020/09/15	9	37.68	5	37.85	37.70	4	1,670	0.24%
2020/09/14	18	36.00	0	0.00	36.00	18	1,632	1.10%
2020/09/11	5	36.74	0	0.00	36.50	5	1,617	0.31%
2020/09/10	18	37.63	19	38.21	37.60	-1	1,594	-0.06%
2020/09/09	0	0.00	5	37.38	37.60	-5	1,527	-0.33%
2020/09/04	1	35.65	1	35.80	35.70	0	1,457	0.00%
2020/09/03	4	35.76	0	0.00	35.65	4	1,428	0.28%
2020/09/02	11	36.93	0	0.00	36.60	11	1,395	0.79%
2020/09/01	3	38.08	3	38.68	37.80	0	1,357	0.00%
2020/08/31	7	38.13	7	38.71	38.75	0	1,338	0.00%
2020/08/28	2	38.30	16	37.76	38.50	-14	1,247	-1.12%
2020/08/27	7	35.99	3	36.90	35.00	4	1,160	0.34%
2020/08/25	2	35.08	0	0.00	35.00	2	1,145	0.17%
2020/08/24	2	34.73	2	35.60	35.55	0	1,144	0.00%
2020/08/20	1	33.15	1	35.60	35.95	0	1,164	0.00%
2020/08/18	3	36.62	1.1	36.48	36.45	1.9	1,127	0.17%
2020/08/17	1	37.95	0	0.00	37.80	1	1,088	0.09%
2020/08/13	3	37.37	0	0.00	37.00	3	1,038	0.29%
2020/08/12	0.1	38.95	0	0.00	38.95	0.1	999	0.01%
2020/08/11	14	38.96	34	39.14	39.10	-20	971	-2.06%
2020/08/10	7	37.02	6	38.13	38.95	1	896	0.11%
2020/08/07	15	38.43	19	38.78	38.80	-4	818	-0.49%
2020/08/06	2	33.75	1	33.90	36.50	1	682	0.15%
2020/08/03	0	0.00	1	32.00	31.85	-1	619	-0.16%
2020/07/31	1	31.70	0	0.00	31.75	1	632	0.16%
2020/07/30	1	31.80	2	31.80	32.20	-1	628	-0.16%
2020/07/29	0	0.00	1	30.30	30.50	-1	620	-0.16%
2020/07/22	1	31.70	0	0.00	31.70	1	606	0.16%
2020/07/09	0	0.00	2	31.63	31.40	-2	565	-0.35%
2020/06/05	0	0.00	2	32.58	32.20	-2	587	-0.34%
2020/06/04	8	32.06	1	32.10	32.15	7	580	1.21%
2020/06/01	3	30.55	2	31.50	31.80	1	535	0.19%
2020/05/28	2	30.70	0	0.00	30.90	2	528	0.38%
2020/05/27	1	31.00	0	0.00	31.20	1	524	0.19%
2020/05/26	1	32.05	0	0.00	32.30	1	488	0.20%
2020/05/18	1	28.45	0	0.00	28.40	1	428	0.23%
2020/05/15	1	29.10	0	0.00	29.10	1	425	0.23%
2020/05/14	1	30.20	0	0.00	29.65	1	423	0.24%
2020/05/07	0	0.00	1	30.50	31.20	-1	394	-0.25%
2020/05/06	1	29.60	0	0.00	30.00	1	382	0.26%
2020/05/05	0	0.00	1	30.55	29.85	-1	377	-0.26%
2020/05/04	1	29.45	0	0.00	30.05	1	372	0.27%
2020/04/30	1	30.00	0	0.00	30.10	1	370	0.27%
2020/04/29	0	0.00	8	29.73	29.95	-8	364	-2.19%
2020/04/28	0	0.00	1	28.55	28.55	-1	356	-0.28%
2020/04/21	0	0.00	1	25.90	26.55	-1	375	-0.27%
2020/04/15	7	25.71	0	0.00	24.95	7	373	1.88%
2020/03/30	0	0.00	5	21.65	21.65	-5	410	-1.22%
2020/03/20	0	0.00	1	18.30	18.40	-1	404	-0.25%
2020/03/18	5	19.60	0	0.00	19.60	5	381	1.31%
2020/03/16	0	0.00	2	22.00	21.85	-2	369	-0.54%
2020/03/13	1	24.05	1	23.45	24.10	0	363	0.00%
2020/03/12	1	24.70	9	24.70	26.00	-8	357	-2.24%
2020/03/06	0	0.00	1	28.95	28.85	-1	339	-0.29%
2020/03/05	3	28.92	0	0.00	29.00	3	338	0.89%
2020/03/03	0	0.00	2	28.00	28.40	-2	333	-0.60%
2020/03/02	1	27.70	0	0.00	27.70	1	329	0.30%
2020/02/27	0	0.00	1	26.60	27.70	-1	326	-0.31%
2020/02/14	3	28.80	0	0.00	28.35	3	346	0.86%
2020/02/07	1	27.00	0	0.00	26.80	1	394	0.25%
2020/02/04	1	27.10	0	0.00	27.25	1	416	0.24%
2020/01/30	6	29.11	0	0.00	29.00	6	483	1.24%
2020/01/17	2	32.20	3	32.10	32.15	-1	631	-0.16%
2020/01/09	0	0.00	1	31.85	32.35	-1	657	-0.15%
2020/01/03	1	34.00	0	0.00	34.10	1	651	0.15%
2019/12/27	1	34.65	0	0.00	34.55	1	651	0.15%
2019/12/26	1	34.15	0	0.00	34.15	1	634	0.16%
2019/12/25	1	34.35	0	0.00	34.35	1	634	0.16%
2019/12/23	0	0.00	4	35.40	35.05	-4	642	-0.62%
2019/12/18	1	34.40	1	34.70	34.90	0	651	0.00%
2019/12/12	2	34.35	0	0.00	34.25	2	700	0.29%
2019/12/11	0	0.00	1	34.40	34.40	-1	713	-0.14%
2019/12/10	1	34.20	0	0.00	34.45	1	735	0.14%
2019/12/09	1	34.10	0	0.00	34.15	1	903	0.11%
2019/11/28	1	34.80	0	0.00	34.95	1	904	0.11%
2019/11/25	1	35.55	0	0.00	35.65	1	893	0.11%
2019/11/22	0	0.00	1	35.15	35.15	-1	888	-0.11%
2019/11/14	5	34.75	0	0.00	34.75	5	860	0.58%
2019/11/12	1	34.70	0	0.00	35.00	1	851	0.12%
2019/11/11	5	35.20	0	0.00	35.20	5	839	0.60%
2019/11/05	1	36.45	0	0.00	36.80	1	783	0.13%
2019/11/04	3	37.18	0	0.00	37.00	3	771	0.39%
2019/11/01	0	0.00	1	37.80	37.80	-1	757	-0.13%
2019/10/31	0	0.00	1	37.50	37.70	-1	748	-0.13%
2019/10/30	5	37.70	1	37.85	37.85	4	729	0.55%
2019/10/29	3	36.92	0	0.00	36.70	3	700	0.43%
2019/10/28	3	39.25	1	39.40	38.70	2	661	0.30%
2019/10/25	3	37.80	13	38.26	38.85	-10	560	-1.79%
2019/10/24	0	0.00	1	34.90	35.35	-1	478	-0.21%
2019/10/22	1	34.40	0	0.00	34.50	1	456	0.22%
2019/10/18	1	34.50	0	0.00	34.85	1	445	0.22%
2019/10/04	1	34.80	0	0.00	34.90	1	399	0.25%
2019/09/25	0	0.00	1	34.85	34.65	-1	366	-0.27%
2019/09/20	1	34.60	1	34.60	35.10	0	341	0.00%
2019/09/18	2	34.80	0	0.00	34.80	2	322	0.62%
2019/09/12	3	35.57	0	0.00	35.40	3	254	1.18%
2019/09/11	11	37.20	6	40.43	35.90	5	227	2.20%
2019/09/10	0	0.00	5	37.70	37.70	-5	55	-9.01%
2019/08/28	1	308.50	0	0.00	312.00	1	29	3.40%
2019/06/12	1	250.50	1	252.50	253.00	0	17	0.00%
2019/06/05	1	251.00	2	253.50	253.50	-1	17	-5.60%
2019/06/04	1	252.50	0	0.00	251.50	1	18	5.47%
2019/05/29	2	250.75	2	252.00	249.50	0	18	0.00%
2019/05/28	1	255.50	1	258.50	255.50	0	18	0.00%
2019/05/24	0	0.00	1	255.50	258.00	-1	18	-5.38%
2019/05/23	2	253.50	1	257.50	257.50	1	18	5.35%
2018/06/14	0	0.00	1	402.00	402.00	-1	84	-1.19%
2018/03/27	1	376.50	0	0.00	374.50	1	154	0.65%