長科* (6548)-元大-四維券商分點個股進出

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
39.65
漲跌
▼0.55
漲幅
-1.37%
成交量
2,385張
產業
上櫃半導體類股▼0.24%
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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/03	1	39.95	1	40.70	39.65	0	2,165	0.00%
2024/04/30	0	0.00	2	40.70	40.60	-2	2,112	-0.09%
2024/04/29	2	40.13	6	41.08	40.20	-4	2,070	-0.19%
2024/04/26	18	40.40	1	40.30	40.35	17	2,005	0.85%
2024/04/25	43	41.50	25	41.31	41.55	18	1,885	0.95%
2024/04/24	0	0.00	6.3	39.79	40.50	-6.3	1,599	-0.39%
2024/04/23	1	36.75	0	0.00	36.85	1	1,459	0.07%
2024/04/19	4	36.41	0	0.00	36.15	4	1,417	0.28%
2024/04/18	3	37.22	0	0.00	37.00	3	1,375	0.22%
2024/04/16	0	0.00	1	36.15	36.05	-1	1,312	-0.08%
2024/04/15	0	0.00	4	37.58	37.65	-4	1,264	-0.32%
2024/04/12	3	37.43	1	38.15	37.35	2	1,218	0.16%
2024/04/11	0	0.00	1	36.15	37.20	-1	1,145	-0.09%
2024/04/10	2	37.15	3	37.02	36.50	-1	1,126	-0.09%
2024/04/09	1	36.50	12	36.52	36.45	-11	1,098	-1.00%
2024/04/08	13	37.40	26	35.56	37.30	-13	1,047	-1.24%
2024/04/03	0	0.00	1	35.45	35.30	-1	875	-0.11%
2024/04/01	0	0.00	2	34.30	34.55	-2	835	-0.24%
2024/03/29	0	0.00	1	34.00	34.00	-1	835	-0.12%
2024/03/27	0	0.00	8	33.94	34.05	-8	896	-0.89%
2024/03/25	2	33.90	0	0.00	34.60	2	934	0.21%
2024/03/22	1	33.50	0	0.00	33.55	1	948	0.11%
2024/03/21	0	0.00	1	33.45	33.35	-1	968	-0.10%
2024/03/15	0	0.00	1	33.55	32.95	-1	984	-0.10%
2024/03/14	7	33.50	0	0.00	33.45	7	982	0.71%
2024/03/12	13	33.42	0	0.00	33.55	13	962	1.35%
2024/03/07	0	0.00	1	34.25	33.55	-1	954	-0.10%
2024/03/06	2	34.43	1	34.45	34.25	1	938	0.11%
2024/02/26	0	0.00	3	34.35	34.40	-3	886	-0.34%
2024/02/23	0	0.00	1	34.50	34.40	-1	885	-0.11%
2024/02/19	6	35.20	3	35.27	34.90	3	847	0.35%
2024/02/16	2	34.70	7	34.50	34.85	-5	812	-0.62%
2024/02/15	0	0.00	3	33.88	33.85	-3	772	-0.39%
2024/02/05	1	33.10	0	0.00	33.15	1	757	0.13%
2024/02/02	1	33.35	1	34.20	33.00	0	756	0.00%
2024/01/30	1	33.30	0	0.00	33.35	1	753	0.13%
2024/01/24	0	0.00	0	33.99	33.65	0	769	0.00%
2024/01/09	0	0.00	1	32.85	32.95	-1	820	-0.12%
2024/01/04	1	32.85	0	0.00	32.90	1	827	0.12%
2023/12/29	1	33.55	0	0.00	33.40	1	853	0.12%
2023/12/27	3	34.00	0	0.00	34.00	3	850	0.35%
2023/12/25	0	0.00	1	33.90	34.00	-1	826	-0.12%
2023/12/20	4	32.89	0	0.00	32.70	4	743	0.54%
2023/12/18	1	34.10	0	0.00	33.45	1	685	0.15%
2023/12/06	0	33.60	0	0.00	33.15	0	713	0.00%
2023/11/29	0	0.00	1	33.65	33.70	-1	813	-0.12%
2023/11/21	0	0.00	1	33.10	33.00	-1	911	-0.11%
2023/11/17	1	32.50	0	0.00	32.50	1	945	0.11%
2023/11/09	1	32.95	71	32.79	32.40	-70	1,058	-6.61%
2023/11/08	0	0.00	1	33.40	33.10	-1	1,080	-0.09%
2023/10/25	70	32.25	0	0.00	32.20	70	1,434	4.88%
2023/10/12	1	32.00	0	0.00	32.00	1	2,058	0.05%
2023/10/11	3	32.30	1	31.80	31.80	2	2,200	0.09%
2023/09/25	0.3	33.90	0.1	33.80	33.75	0.2	2,818	0.01%
2023/09/20	1	34.75	0	0.00	34.60	1	2,883	0.03%
2023/09/15	0	0.00	2	35.50	35.60	-2	2,880	-0.07%
2023/09/14	0	0.00	0.1	35.60	35.55	-0.1	2,876	0.00%
2023/09/13	2	35.15	1	35.25	35.15	1	2,876	0.03%
2023/09/11	1	34.35	0	0.00	34.30	1	2,888	0.03%
2023/09/08	2	35.20	1	35.35	35.00	1	2,869	0.03%
2023/09/06	1	35.15	0	0.00	35.15	1	2,893	0.03%
2023/09/05	0	0.00	2	35.25	35.60	-2	2,878	-0.07%
2023/09/04	1	34.65	0	0.00	34.85	1	2,881	0.03%
2023/09/01	0	34.85	0	0.00	34.70	0	2,895	0.00%
2023/08/30	2	34.15	0	0.00	34.15	2	2,964	0.07%
2023/08/29	0	34.00	1	34.20	34.20	-1	2,964	-0.03%
2023/08/28	1	33.65	0	0.00	33.75	1	2,973	0.03%
2023/08/24	1.1	34.73	1	34.75	34.25	0.1	2,985	0.00%
2023/08/23	0	0.00	1	33.80	34.55	-1	2,984	-0.03%
2023/08/22	2	33.18	0	0.00	33.00	2	2,976	0.07%
2023/08/18	2	34.78	0	0.00	34.60	2	2,977	0.07%
2023/08/11	0	0.00	1	35.10	35.00	-1	2,978	-0.03%
2023/08/10	2	34.60	0	0.00	34.65	2	2,975	0.07%
2023/08/09	3	35.10	0	0.00	35.20	3	2,957	0.10%
2023/08/07	1	34.40	1	35.00	36.00	0	2,923	0.00%
2023/08/04	5	35.87	1	35.20	35.25	4	2,893	0.14%
2023/08/02	1	36.00	0	0.00	36.10	1	2,866	0.03%
2023/08/01	1	36.35	0	0.00	36.40	1	2,829	0.04%
2023/07/31	1.5	37.00	0	0.00	37.00	1.5	2,813	0.05%
2023/07/28	6	36.49	0	0.00	36.20	6	2,798	0.21%
2023/07/27	4.2	37.38	0	0.00	37.10	4.2	2,702	0.16%
2023/07/26	2	37.63	0	0.00	37.30	2	2,679	0.07%
2023/07/24	0	0.00	1	37.80	37.70	-1	2,652	-0.04%
2023/07/21	4	37.61	0	0.00	37.60	4	2,633	0.15%
2023/07/20	0	0.00	1	38.70	39.00	-1	2,570	-0.04%
2023/07/19	0	0.00	24	37.78	37.75	-24	2,494	-0.96%
2023/07/18	2	36.73	0	0.00	36.75	2	2,437	0.08%
2023/07/17	24	36.96	2.5	37.28	36.80	21.5	2,396	0.90%
2023/07/14	3	37.25	36	36.59	38.35	-33	2,348	-1.41%
2023/07/13	41.6	36.00	34	36.65	35.80	7.6	2,258	0.34%
2023/07/12	18	38.23	0	0.00	38.10	18	2,087	0.86%
2023/07/10	1	42.40	0	0.00	41.95	1	1,980	0.05%
2023/07/06	0	0.00	6	44.28	44.20	-6	2,134	-0.28%
2023/07/05	1	46.20	0.1	45.35	44.55	1	2,208	0.04%
2023/07/03	10	44.05	0	0.00	44.00	10	2,669	0.37%
2023/06/30	0	0.00	1	43.15	43.35	-1	2,863	-0.03%
2023/06/27	0	0.00	1	42.00	41.50	-1	2,894	-0.03%
2023/06/20	0	0.00	1	41.45	41.05	-1	3,070	-0.03%
2023/06/19	0.2	41.07	0.2	41.00	40.90	-0.1	3,088	0.00%
2023/06/16	1	41.00	2	40.80	40.80	-1	3,090	-0.03%
2023/06/13	1	40.50	0	0.00	40.35	1	3,131	0.03%
2023/06/12	1	40.70	0.4	40.90	40.60	0.6	3,137	0.02%
2023/06/08	10	43.40	0	0.00	42.90	10	3,176	0.31%
2023/06/07	0	0.00	1	42.90	43.50	-1	3,219	-0.03%
2023/06/06	2.1	43.35	2.2	43.15	43.50	-0.2	3,331	0.00%
2023/06/05	6	43.85	2	44.20	44.20	4	3,462	0.12%
2023/06/02	2	42.50	2	42.70	42.40	0	3,734	0.00%
2023/06/01	3	42.62	20	42.10	42.10	-17	3,822	-0.44%
2023/05/31	2	42.00	1	42.10	42.25	1	3,803	0.03%
2023/05/30	1	42.00	0	0.00	42.10	1	3,770	0.03%
2023/05/26	1	41.75	0	0.00	41.50	1	3,759	0.03%
2023/05/25	0.1	42.00	0	0.00	41.95	0.1	3,762	0.00%
2023/05/24	0	0.00	1	42.10	42.30	-1	3,755	-0.03%
2023/05/22	9	42.15	1	42.50	43.15	8	3,742	0.21%
2023/05/19	0.1	41.40	8	41.15	41.15	-7.9	3,704	-0.21%
2023/05/18	1	41.85	1	41.70	41.35	0	3,701	0.00%
2023/05/17	1	41.65	1	41.85	41.85	0	3,698	0.00%
2023/05/12	1	39.00	1	38.85	39.90	0	3,702	0.00%
2023/05/11	4	39.78	0	0.00	39.50	4	3,713	0.11%
2023/05/09	1	40.35	0	0.00	40.15	1	3,747	0.03%
2023/05/05	0	0.00	16	41.02	40.85	-16	3,889	-0.41%
2023/05/03	0	0.00	5	41.97	41.80	-5	3,881	-0.13%
2023/04/28	0	42.15	1	42.50	42.20	-1	3,861	-0.03%
2023/04/27	1	41.50	0	0.00	41.50	1	3,839	0.03%
2023/04/25	2	43.03	1	43.85	42.80	1	3,771	0.03%
2023/04/21	1.1	43.15	3	43.43	43.10	-1.9	3,719	-0.05%
2023/04/20	3	44.50	3	44.47	43.90	0	3,660	0.00%
2023/04/18	0.2	44.83	0	0.00	44.05	0.2	3,575	0.01%
2023/04/17	1.1	45.19	2	45.38	45.10	-1	3,516	-0.03%
2023/04/14	0.2	44.08	1	44.20	44.65	-0.9	3,430	-0.02%
2023/04/13	0	0.00	2	43.85	43.90	-2	3,384	-0.06%
2023/04/12	8.1	44.91	5	44.54	44.40	3.1	3,325	0.09%
2023/04/11	5.1	44.69	5	43.95	44.10	0.1	3,215	0.00%
2023/04/10	0.3	44.31	2	44.75	44.50	-1.8	3,123	-0.06%
2023/04/07	2.2	45.49	7	45.81	45.35	-4.9	3,016	-0.16%
2023/04/06	22	46.05	5	45.76	46.20	17	2,867	0.59%
2023/03/31	2	43.08	6.9	44.43	44.85	-4.9	2,442	-0.20%
2023/03/30	0	0.00	4	40.64	40.80	-4	2,208	-0.18%
2023/03/29	0.1	39.79	0	0.00	39.50	0.1	2,160	0.00%
2023/03/28	2	40.23	0	0.00	39.80	2	2,143	0.09%
2023/03/27	2.2	40.88	9	41.03	41.05	-6.8	2,099	-0.32%
2023/03/24	4	40.99	6	41.25	40.50	-2	2,034	-0.10%
2023/03/23	0	0.00	2	39.13	39.20	-2	1,918	-0.10%
2023/03/21	2	38.95	20	39.15	39.00	-18	1,875	-0.96%
2023/03/20	1	38.80	11	39.08	38.70	-10	1,862	-0.54%
2023/03/17	2	38.48	1	38.95	38.70	1	1,849	0.05%
2023/03/16	1	37.25	1	37.85	37.20	0	1,822	0.00%
2023/03/15	0	0.00	2	38.95	38.30	-2	1,807	-0.11%
2023/03/14	1	39.25	0	0.00	38.60	1	1,788	0.06%
2023/03/13	1.1	38.50	2	38.68	39.00	-0.9	1,763	-0.05%
2023/03/10	4.3	39.75	51	38.99	39.00	-46.7	1,709	-2.73%
2023/03/09	7	41.04	7	41.14	40.90	0	1,638	0.00%
2023/03/08	40	40.03	1.5	39.67	40.40	38.5	1,517	2.54%
2023/03/07	28	38.92	15	37.91	39.50	13	1,337	0.97%
2023/03/06	1	37.25	64	38.05	38.10	-63	1,003	-6.28%
2023/03/03	1	34.75	0	0.00	34.65	1	898	0.11%
2023/03/02	25	34.28	10	34.57	34.25	15	896	1.67%
2023/03/01	5	34.20	0	0.00	34.25	5	892	0.56%
2023/02/24	2	34.60	0	0.00	34.45	2	892	0.22%
2023/02/23	32	34.55	22	34.91	34.55	10	887	1.13%
2023/02/22	35	33.96	45	34.31	34.45	-10	877	-1.14%
2023/02/21	50	34.58	1	34.65	34.55	49	864	5.67%
2023/02/20	1	34.00	1	34.30	34.25	0	847	0.00%
2023/02/16	11	33.59	0	0.00	33.60	11	851	1.29%
2023/02/15	1	34.00	0	0.00	33.75	1	856	0.12%
2023/02/10	30	33.63	0	0.00	33.30	30	834	3.59%
2023/02/09	11	34.27	1	34.25	34.05	10	829	1.21%
2023/02/08	12	33.82	5	33.75	33.80	7	808	0.87%
2023/02/07	2	34.18	0	0.00	34.10	2	787	0.25%
2023/02/06	4	34.13	1	34.65	34.80	3	753	0.40%
2023/02/03	2	34.15	11	34.19	34.70	-9	692	-1.30%
2023/02/02	1	32.70	0	0.00	32.60	1	584	0.17%
2023/02/01	0.3	32.45	0	0.00	32.30	0.3	569	0.05%
2023/01/30	0.1	31.00	0	0.00	31.05	0.1	550	0.01%
2023/01/12	2	31.20	0	0.00	30.95	2	591	0.34%
2023/01/10	1	30.65	0	0.00	30.30	1	584	0.17%
2023/01/06	1	29.75	0	0.00	29.80	1	583	0.17%
2022/12/23	0	0.00	2	29.95	29.95	-2	745	-0.27%
2022/12/20	3	29.93	0	0.00	29.60	3	763	0.39%
2022/12/16	1	31.00	0	0.00	31.05	1	771	0.13%
2022/12/15	0	0.00	32	31.48	31.45	-32	773	-4.14%
2022/12/14	1	31.60	11	31.70	31.95	-10	777	-1.29%
2022/12/12	1	31.30	0	0.00	31.60	1	778	0.13%
2022/12/09	15	31.53	0	0.00	31.40	15	781	1.92%
2022/12/08	1	31.35	0	0.00	31.60	1	782	0.13%
2022/12/07	1	32.25	0	0.00	31.60	1	782	0.13%
2022/12/06	0	0.00	1	33.20	33.05	-1	769	-0.13%
2022/12/02	0	0.00	10	32.57	33.35	-10	767	-1.30%
2022/12/01	8	32.70	3	32.62	32.50	5	783	0.64%
2022/11/30	29	32.30	3	32.32	32.65	26	795	3.27%
2022/11/24	0.1	31.45	0	0.00	31.40	0.1	837	0.01%
2022/11/22	3	31.15	11	31.28	31.15	-8	841	-0.95%
2022/11/18	1	31.70	6	32.28	31.60	-5	840	-0.59%
2022/11/17	0	0.00	4	32.30	32.20	-4	839	-0.48%
2022/11/16	4	32.06	0	0.00	31.80	4	839	0.48%
2022/11/14	0	0.00	21	31.30	31.25	-21	831	-2.53%
2022/11/10	1	30.90	18	30.87	30.80	-17	819	-2.07%
2022/11/08	0	30.35	1	30.70	30.30	-1	800	-0.12%
2022/11/07	1	30.40	0	0.00	30.35	1	789	0.13%
2022/10/31	0	0.00	15	29.00	29.00	-15	755	-1.99%
2022/10/27	3	29.55	0	0.00	29.40	3	757	0.40%
2022/10/25	0	0.00	2	29.25	29.00	-2	752	-0.27%
2022/10/24	2	30.20	0	0.00	29.90	2	772	0.26%
2022/10/20	3	31.22	6	31.21	30.90	-3	756	-0.40%
2022/10/18	5	29.75	0	0.00	29.80	5	729	0.69%
2022/10/14	1	30.00	0	0.00	29.95	1	731	0.14%
2022/10/11	0.1	30.60	21	30.87	30.60	-21	736	-2.85%
2022/10/07	1	32.50	1	32.10	32.25	0	721	0.00%
2022/10/06	0	33.40	3	33.30	33.20	-3	712	-0.42%
2022/10/05	5	33.88	4	32.26	34.35	1	676	0.15%
2022/10/04	0	0.00	2	31.20	31.25	-2	642	-0.31%
2022/10/03	5	30.25	0	0.00	30.15	5	637	0.78%
2022/09/29	0	0.00	0	29.00	29.25	0	613	0.00%
2022/09/26	5.1	30.04	0	0.00	29.30	5.1	605	0.83%
2022/09/23	0.1	31.00	0	0.00	30.85	0.1	611	0.01%
2022/09/19	0.1	32.80	0	0.00	32.30	0.1	621	0.01%
2022/09/16	1	33.50	5	33.52	33.15	-4	613	-0.65%
2022/09/15	3	33.92	0	0.00	33.85	3	611	0.49%
2022/09/13	0.5	34.00	0	0.00	34.15	0.5	606	0.08%
2022/09/12	1.2	34.35	0	0.00	34.15	1.2	601	0.20%
2022/09/08	2	33.95	0	0.00	34.15	2	595	0.34%
2022/09/07	5.3	35.11	0	0.00	34.20	5.3	581	0.91%
2022/09/06	0.1	36.20	0	0.00	36.00	0.1	544	0.02%
2022/09/05	42.4	36.03	6	36.90	36.65	36.4	519	7.01%
2022/08/23	1	90.10	0	0.00	89.30	1	472	0.21%
2022/08/17	1	89.50	0	0.00	89.10	1	470	0.21%
2022/08/11	7	82.43	2	83.00	83.50	5	455	1.10%
2022/08/10	2	81.70	0	0.00	81.70	2	451	0.44%
2022/08/09	0	0.00	1	80.70	81.10	-1	451	-0.22%
2022/08/08	6	78.72	0	0.00	78.60	6	445	1.35%
2022/07/27	0	0.00	1	76.60	77.80	-1	474	-0.21%
2022/07/26	0	0.00	2	77.20	76.50	-2	479	-0.42%
2022/07/25	1	79.50	0	0.00	79.80	1	481	0.21%
2022/07/21	1	81.30	0	0.00	81.60	1	490	0.20%
2022/07/20	1	84.00	1	82.00	82.00	0	506	0.00%
2022/07/18	0	0.00	2	81.00	81.10	-2	515	-0.39%
2022/07/13	0	0.00	1	77.60	78.00	-1	553	-0.18%
2022/07/12	1	74.50	0	0.00	74.90	1	556	0.18%
2022/07/11	1	77.50	1	77.00	77.70	0	557	0.00%
2022/07/08	0	0.00	0.2	73.40	77.00	-0.2	555	-0.03%
2022/07/07	0	0.00	0	72.70	71.30	0	545	-0.01%
2022/07/05	0.2	71.00	0	0.00	72.00	0.2	553	0.04%
2022/07/01	1	72.80	0	0.00	72.50	1	561	0.18%
2022/06/29	1	77.60	10	77.65	77.60	-9	551	-1.63%
2022/06/28	5	78.10	0	0.00	78.60	5	556	0.90%
2022/06/22	0	79.50	0	0.00	77.40	0	602	0.00%
2022/06/20	0	81.50	0	0.00	80.30	0	583	0.01%
2022/06/15	0	0.00	1	90.30	90.20	-1	639	-0.16%
2022/06/02	0	0.00	9	93.70	93.00	-9	721	-1.25%
2022/05/24	0	0.00	1	91.40	90.10	-1	795	-0.13%
2022/05/23	0	92.00	2	92.20	92.10	-2	800	-0.25%
2022/05/19	1	92.30	1	90.00	92.40	0	845	0.00%
2022/05/16	2	89.80	0	0.00	89.50	2	1,060	0.19%
2022/05/11	0	0.00	1	88.50	88.60	-1	1,263	-0.08%
2022/05/09	0.1	88.20	0	0.00	86.90	0.1	1,387	0.00%
2022/05/04	0	0.00	0.1	90.00	89.90	-0.1	1,486	-0.01%
2022/04/26	2	91.85	0	0.00	92.60	2	1,632	0.12%
2022/04/25	0.1	93.90	0	0.00	92.20	0.1	1,632	0.01%
2022/04/22	0.1	97.40	0	0.00	96.40	0.1	1,620	0.01%
2022/04/20	1	98.10	0	0.00	98.70	1	1,612	0.06%
2022/04/18	0	0.00	1	97.00	97.10	-1	1,615	-0.06%
2022/04/13	0	0.00	0.1	98.10	98.30	-0.1	1,656	0.00%
2022/04/11	0	0.00	8	95.95	95.70	-8	1,751	-0.46%
2022/04/07	2	99.30	2	98.70	99.00	0	1,849	0.00%
2022/04/06	2	99.40	0	0.00	100.50	2	1,877	0.11%
2022/03/31	2	100.50	0	0.00	100.00	2	1,921	0.10%
2022/03/30	4	104.00	3	103.50	101.50	1	1,973	0.05%
2022/03/29	12	101.67	10	102.25	101.00	2	1,972	0.10%
2022/03/25	1	101.00	0	0.00	100.50	1	2,071	0.05%
2022/03/24	0	0.00	1	99.60	100.00	-1	2,114	-0.05%
2022/03/18	36	97.03	2	97.20	98.60	34	2,189	1.55%
2022/03/17	0	0.00	1	96.80	97.30	-1	2,128	-0.05%
2022/03/14	0.1	98.10	0	0.00	96.90	0.1	2,158	0.00%
2022/03/08	0.5	92.90	0	0.00	92.00	0.5	2,159	0.02%
2022/03/07	1.1	96.13	5	96.22	96.50	-3.9	2,131	-0.18%
2022/03/04	0	0.00	7	101.00	101.00	-7	2,109	-0.33%
2022/03/03	4	103.00	4	102.50	101.50	0	2,122	0.00%
2022/03/02	5	102.00	11	101.77	102.00	-6	2,154	-0.28%
2022/02/24	0	0.00	1	100.00	99.90	-1	2,169	-0.05%
2022/02/22	1	101.50	0.3	100.50	102.00	0.8	2,175	0.03%
2022/02/21	1	101.50	0	0.00	104.00	1	2,180	0.05%
2022/02/18	2	102.00	0	0.00	102.50	2	2,176	0.09%
2022/02/17	5	104.50	6	103.25	102.00	-1	2,174	-0.05%
2022/02/16	6.2	109.15	2	110.50	109.50	4.2	2,168	0.19%
2022/02/15	1	112.00	11.1	111.27	109.50	-10.1	2,135	-0.47%
2022/02/14	3	107.00	3	105.67	106.50	0	2,027	0.00%
2022/02/11	7	108.21	4	108.50	108.00	3	2,000	0.15%
2022/02/10	2	105.75	1	105.50	107.50	1	1,962	0.05%
2022/02/09	2.1	105.76	7	106.64	107.00	-5	1,921	-0.26%
2022/02/08	2	104.25	13	103.08	105.00	-11	1,860	-0.59%
2022/02/07	2	101.00	2	99.30	99.50	0	1,805	0.00%
2022/01/26	8	98.60	13	99.37	98.30	-5	1,834	-0.27%
2022/01/25	0	0.00	1	98.20	98.30	-1	1,920	-0.05%
2022/01/24	2	96.20	0.1	96.90	98.70	1.9	2,072	0.09%
2022/01/21	0	0.00	2	99.70	98.00	-2	2,131	-0.09%
2022/01/20	0	98.10	0	0.00	98.60	0	2,149	0.00%
2022/01/19	9	101.09	5	99.92	98.90	4	2,162	0.18%
2022/01/18	2.1	97.22	5	98.20	98.20	-2.9	2,113	-0.14%
2022/01/14	2	94.70	0	0.00	95.80	2	2,125	0.09%
2022/01/12	3	95.37	3	95.13	95.90	0	2,178	0.00%
2022/01/11	1	95.30	0	0.00	95.10	1	2,200	0.05%
2022/01/07	0	94.90	0.1	95.10	95.20	-0.1	2,186	0.00%
2022/01/06	8.1	94.66	13	96.04	96.20	-4.9	2,176	-0.23%
2022/01/05	12	96.85	13.4	96.29	96.20	-1.4	2,160	-0.06%
2022/01/04	4.1	100.50	0	0.00	100.50	4.1	2,102	0.19%
2021/12/30	1.1	105.86	6	106.00	104.50	-4.9	2,078	-0.24%
2021/12/29	2.4	103.33	1	104.00	104.50	1.4	2,014	0.07%
2021/12/28	0	0.00	6	102.00	102.00	-6	1,996	-0.30%
2021/12/24	6	104.00	0	0.00	104.00	6	1,988	0.30%
2021/12/23	0	0.00	7.3	103.00	103.50	-7.3	1,943	-0.38%
2021/12/22	15	103.60	2	103.25	103.00	13	1,941	0.67%
2021/12/21	3	102.17	7	102.50	102.50	-4	1,913	-0.21%
2021/12/20	1	99.90	0	0.00	99.10	1	1,853	0.05%
2021/12/17	2	98.55	3	98.60	98.80	-1	1,805	-0.06%
2021/12/16	4	99.00	0	0.00	98.50	4	1,798	0.22%
2021/12/15	0	0.00	2	94.95	95.60	-2	1,774	-0.11%
2021/12/14	6	95.73	0	0.00	94.40	6	1,773	0.34%
2021/12/09	1	96.90	1	96.90	97.00	0	1,786	0.00%
2021/12/08	4	100.25	2	99.50	99.20	2	1,757	0.11%
2021/12/07	2	99.20	2	99.20	99.40	0	1,763	0.00%
2021/12/06	2	96.30	3	98.00	98.50	-1	1,769	-0.06%
2021/12/03	5	96.70	2	97.30	97.30	3	1,799	0.17%
2021/12/02	0.2	97.40	1.4	97.37	97.50	-1.2	1,836	-0.06%
2021/12/01	1.2	98.05	0	0.00	98.00	1.2	1,873	0.06%
2021/11/30	0.1	98.39	0	0.00	99.10	0.1	1,916	0.01%
2021/11/29	2	95.65	8	96.59	98.50	-6	1,991	-0.30%
2021/11/26	4.2	97.52	13	97.23	98.50	-8.8	2,120	-0.42%
2021/11/23	3	101.67	3	101.83	102.00	0	2,504	0.00%
2021/11/22	2.4	102.30	4	103.50	103.50	-1.7	2,511	-0.07%
2021/11/19	1	101.50	2	101.00	101.00	-1	2,535	-0.04%
2021/11/18	8.1	101.13	5	101.50	101.50	3.1	2,563	0.12%
2021/11/17	2	103.50	1	102.00	102.50	1	2,589	0.04%
2021/11/16	2	104.75	3	104.67	104.00	-1	2,601	-0.04%
2021/11/15	12	105.50	3	107.00	106.50	9	2,587	0.35%
2021/11/12	5	104.60	11.1	104.27	104.00	-6.1	2,542	-0.24%
2021/11/11	1	100.00	1	99.80	99.70	0	2,515	0.00%
2021/11/10	1	101.00	0	0.00	100.00	1	2,535	0.04%
2021/11/09	0	0.00	2	101.75	101.00	-2	2,562	-0.08%
2021/11/08	4.1	100.02	1	100.00	100.00	3.1	2,577	0.12%
2021/11/05	1.1	101.50	0	0.00	101.50	1.1	2,620	0.04%
2021/11/04	0	0.00	2	103.00	102.00	-2	2,672	-0.07%
2021/11/03	3	102.50	2	104.50	104.50	1	2,696	0.04%
2021/11/02	12	105.75	8	102.94	103.00	4	2,727	0.15%
2021/11/01	12	107.25	1	107.50	107.00	11	2,665	0.41%
2021/10/29	3.1	103.06	24	102.27	104.00	-20.9	2,532	-0.83%
2021/10/28	3	102.17	11	103.05	100.00	-8	2,512	-0.32%
2021/10/27	1.1	101.50	1	101.50	101.50	0.1	2,492	0.00%
2021/10/26	0.3	101.17	2	102.25	100.50	-1.7	2,595	-0.07%
2021/10/25	12	101.13	0	0.00	103.00	12	2,627	0.46%
2021/10/22	10	101.50	1	101.50	101.50	9	2,772	0.32%
2021/10/21	8	101.00	1	101.50	99.70	7	2,912	0.24%
2021/10/20	4	100.38	0.3	99.60	101.00	3.7	3,062	0.12%
2021/10/19	3	98.27	2	98.85	98.10	1	3,158	0.03%
2021/10/14	3	93.03	3	92.30	92.00	0	3,373	0.00%
2021/10/13	2	92.50	2	91.80	91.80	0	3,431	0.00%
2021/10/08	5	92.52	2	92.05	91.80	3	3,565	0.08%
2021/10/07	2	92.50	0	0.00	92.00	2	3,658	0.05%
2021/10/06	0	0.00	7	91.50	90.00	-7	3,820	-0.18%
2021/10/05	0.3	90.50	1	91.10	90.40	-0.7	3,966	-0.02%
2021/10/01	1	95.20	1	92.30	92.30	0	4,288	0.00%
2021/09/28	1	98.40	2	99.20	96.50	-1	4,698	-0.02%
2021/09/27	1	97.80	3	97.20	96.80	-2	4,837	-0.04%
2021/09/16	1	97.30	0	0.00	97.30	1	4,959	0.02%
2021/09/15	2	98.80	1	97.90	98.30	1	5,006	0.02%
2021/09/10	0	0.00	2	100.25	100.00	-2	4,982	-0.04%
2021/09/09	2	100.25	0	0.00	100.00	2	4,973	0.04%
2021/09/08	1	100.50	10	100.83	98.00	-9	4,963	-0.18%
2021/09/06	2	107.25	0	0.00	103.00	2	4,888	0.04%
2021/09/03	4.1	106.79	2.2	108.05	108.50	1.9	4,843	0.04%
2021/09/02	1	113.00	2.4	110.87	107.50	-1.4	4,799	-0.03%
2021/09/01	9	112.39	5.1	112.31	112.50	3.9	4,719	0.08%
2021/08/31	4	108.26	4	109.25	114.00	0	4,599	0.00%
2021/08/30	3	108.17	18.8	107.20	110.50	-15.8	4,346	-0.36%
2021/08/27	17	100.63	0	0.00	100.50	17	4,182	0.41%
2021/08/25	1	102.50	3	102.00	100.00	-2	4,155	-0.05%
2021/08/24	1.5	101.33	3	102.83	102.50	-1.5	4,119	-0.04%
2021/08/23	1	98.50	2	99.30	100.00	-1	4,085	-0.02%
2021/08/20	0	0.00	1	95.70	95.50	-1	4,038	-0.02%
2021/08/18	0.3	94.94	0	0.00	95.80	0.3	3,988	0.01%
2021/08/17	1	96.20	5	93.80	94.70	-4	3,958	-0.10%
2021/08/16	1.1	95.48	0	0.00	95.10	1.1	3,928	0.03%
2021/08/13	1.2	94.70	0.1	95.10	94.10	1.2	3,894	0.03%
2021/08/12	0	0.00	1	98.40	97.00	-1	3,858	-0.03%
2021/08/11	4	95.85	2	97.30	96.90	2	3,839	0.05%
2021/08/09	1	101.50	1	101.00	101.00	0	3,752	0.00%
2021/08/06	1.2	102.13	0	0.00	101.50	1.2	3,728	0.03%
2021/08/05	1.5	103.83	1	104.00	106.00	0.5	3,688	0.01%
2021/08/04	0.2	103.65	0	0.00	101.50	0.2	3,676	0.00%
2021/08/03	2.2	102.61	4	102.88	102.50	-1.8	3,680	-0.05%
2021/08/02	2	101.25	0	0.00	100.50	2	3,653	0.05%
2021/07/30	7.5	103.54	9.4	103.52	101.50	-1.9	3,643	-0.05%
2021/07/29	4	98.58	4	99.98	101.00	0	3,531	0.00%
2021/07/28	4	91.83	3	96.43	99.40	1	3,472	0.03%
2021/07/27	17.4	100.18	10	97.94	97.80	7.4	3,345	0.22%
2021/07/26	8	100.85	13	102.38	106.00	-5	3,208	-0.16%
2021/07/23	7	100.59	10.4	101.34	96.60	-3.4	3,051	-0.11%
2021/07/22	3	98.73	4	98.55	98.00	-1	2,922	-0.03%
2021/07/21	4	97.23	2	96.50	95.70	2	2,850	0.07%
2021/07/19	1.4	96.34	0	0.00	95.90	1.4	2,703	0.05%
2021/07/16	1	98.30	2	98.00	96.40	-1	2,664	-0.04%
2021/07/15	3	94.07	0	0.00	95.60	3	2,601	0.12%
2021/07/14	1	94.20	2	94.70	94.10	-1	2,557	-0.04%
2021/07/13	3	99.17	2	95.10	96.00	1	2,470	0.04%
2021/07/12	7	97.99	11.2	98.06	97.00	-4.2	2,299	-0.18%
2021/07/09	8	91.73	13.5	91.17	91.10	-5.5	2,150	-0.26%
2021/07/08	15	89.63	8	90.51	88.80	7	2,055	0.34%
2021/07/07	2	89.15	11.3	88.67	91.40	-9.3	1,859	-0.50%
2021/07/06	3.1	84.69	6	83.30	83.10	-3	1,717	-0.17%
2021/07/05	7.2	82.65	15.2	82.18	81.40	-8	1,649	-0.48%
2021/07/02	4	76.58	21	78.57	81.90	-17	1,495	-1.14%
2021/07/01	0	0.00	1	74.30	74.50	-1	1,370	-0.07%
2021/06/30	3	73.90	2	73.10	74.20	1	1,399	0.07%
2021/06/28	0	0.00	2	72.15	72.00	-2	1,459	-0.14%
2021/06/25	5	71.02	7	70.87	72.00	-2	1,607	-0.12%
2021/06/24	1	69.80	0	0.00	69.70	1	1,557	0.06%
2021/06/22	2	63.45	1	63.40	63.20	1	1,520	0.07%
2021/06/17	0	0.00	3	64.90	64.60	-3	1,715	-0.17%
2021/06/16	3	62.60	5	63.00	62.60	-2	1,732	-0.12%
2021/06/08	1	65.20	0	0.00	65.90	1	1,827	0.05%
2021/06/04	1	63.30	0	0.00	63.40	1	1,808	0.06%
2021/06/02	2	63.00	0	0.00	62.90	2	1,842	0.11%
2021/06/01	0	0.00	3	64.00	64.10	-3	1,855	-0.16%
2021/05/28	4	61.85	1	61.60	61.80	3	1,889	0.16%
2021/05/25	1	60.20	0	0.00	59.90	1	1,970	0.05%
2021/05/24	0	0.00	1	59.20	59.10	-1	2,030	-0.05%
2021/05/20	1	57.90	0	0.00	56.40	1	2,193	0.05%
2021/05/19	0	0.00	10	57.60	57.50	-10	2,244	-0.45%
2021/05/17	0	0.00	2	54.10	52.30	-2	2,534	-0.08%
2021/05/14	3	59.10	1	57.80	58.10	2	2,563	0.08%
2021/05/13	0.5	59.00	0	0.00	59.20	0.5	2,612	0.02%
2021/05/12	0	0.00	7	56.60	59.30	-7	2,618	-0.27%
2021/05/11	1	60.70	1	59.70	59.00	0	2,622	0.00%
2021/05/10	3	64.03	1	63.30	62.00	2	2,638	0.08%
2021/05/07	0.5	63.50	0	0.00	64.40	0.5	2,655	0.02%
2021/05/06	1	62.80	1	65.20	62.80	0	2,693	0.00%
2021/05/05	0	0.00	21	65.20	65.00	-21	2,743	-0.77%
2021/05/04	10	65.49	6	66.57	67.10	4	2,835	0.14%
2021/05/03	4	69.80	8	69.80	69.30	-4	3,003	-0.13%
2021/04/29	2.3	71.05	7	71.00	71.70	-4.7	3,098	-0.15%
2021/04/28	0.2	71.00	0	0.00	72.40	0.2	3,276	0.01%
2021/04/27	0.5	71.87	3	72.03	71.50	-2.5	3,693	-0.07%
2021/04/23	1	71.00	6	71.08	72.70	-5	3,857	-0.13%
2021/04/22	4.2	71.55	0	0.00	70.50	4.2	3,871	0.11%
2021/04/19	0	0.00	5.3	75.22	74.50	-5.3	3,889	-0.14%
2021/04/16	4	74.00	1.2	74.44	74.20	2.8	3,906	0.07%
2021/04/15	1	73.90	0.2	73.80	73.60	0.8	4,003	0.02%
2021/04/14	0.1	72.00	3	71.60	73.90	-2.9	4,115	-0.07%
2021/04/13	2.1	72.34	0	0.00	72.30	2.1	4,343	0.05%
2021/04/12	21.1	76.46	0	0.00	74.80	21.1	4,342	0.48%
2021/04/09	17	76.48	4	76.40	75.80	13	4,405	0.30%
2021/04/08	13	75.38	11	75.13	75.80	2	4,464	0.05%
2021/04/07	6.1	74.09	11	73.78	75.00	-5	4,544	-0.11%
2021/04/06	5.1	74.84	20	75.01	74.30	-15	4,541	-0.33%
2021/04/01	12	73.37	1	73.10	73.20	11	4,540	0.24%
2021/03/31	1	73.70	5	72.76	72.80	-4	4,548	-0.09%
2021/03/30	17	72.37	15	73.19	71.70	2	4,512	0.04%
2021/03/29	1	70.20	1	70.10	70.10	0	4,370	0.00%
2021/03/25	2.2	67.47	0	0.00	67.00	2.2	4,364	0.05%
2021/03/24	0.1	68.40	0	0.00	68.80	0.1	4,359	0.00%
2021/03/23	13.2	69.05	1	68.50	69.00	12.2	4,373	0.28%
2021/03/22	0	0.00	32	71.20	70.80	-32	4,331	-0.74%
2021/03/19	2	68.40	2	68.25	67.60	0	4,254	0.00%
2021/03/18	0	0.00	1	68.00	68.00	-1	4,250	-0.02%
2021/03/17	2.1	67.12	2.1	66.82	67.10	0	4,292	0.00%
2021/03/16	5	66.70	5	67.30	67.10	0	4,388	0.00%
2021/03/15	0	0.00	1	65.50	65.60	-1	4,405	-0.02%
2021/03/12	0	0.00	2	65.40	65.00	-2	4,595	-0.04%
2021/03/11	1	64.50	0	0.00	65.50	1	4,653	0.02%
2021/03/10	3	64.50	0	0.00	63.80	3	4,734	0.06%
2021/03/09	10.1	63.50	1	62.00	63.40	9.1	4,823	0.19%
2021/03/08	0	66.30	4	65.20	63.40	-4	4,972	-0.08%
2021/03/05	0	65.23	2	64.80	64.60	-2	5,301	-0.04%
2021/03/04	1	67.00	4	66.50	65.80	-3	5,556	-0.05%
2021/03/03	1	66.61	1	67.30	66.90	0	5,939	0.00%
2021/02/26	3	67.33	0	0.00	68.10	3	6,008	0.05%
2021/02/25	7	68.30	2	67.90	68.00	5	6,015	0.08%
2021/02/24	5	68.94	7	68.16	67.20	-2	6,019	-0.03%
2021/02/23	19.1	69.30	7	69.24	69.70	12.1	5,981	0.20%
2021/02/22	12.1	67.54	1	66.80	67.80	11.1	5,894	0.19%
2021/02/19	7.1	67.77	2	67.30	67.00	5.1	5,883	0.09%
2021/02/18	5.1	69.46	5	70.10	68.00	0.1	5,901	0.00%
2021/02/17	2	68.10	5	68.46	68.70	-3	5,755	-0.05%
2021/02/05	5.1	64.99	8	65.11	64.80	-3	5,623	-0.05%
2021/02/04	8	65.43	4	65.25	65.00	4	5,611	0.07%
2021/02/03	1.2	64.38	1	64.90	65.10	0.2	5,566	0.00%
2021/02/02	0	0.00	3	64.50	65.00	-3	5,581	-0.05%
2021/02/01	1.1	60.07	2	61.90	63.50	-0.9	5,560	-0.02%
2021/01/29	0	0.00	1	63.50	62.00	-1	5,560	-0.02%
2021/01/28	0.1	62.70	0	0.00	62.90	0.1	5,545	0.00%
2021/01/27	3	63.70	0	0.00	63.70	3	5,514	0.05%
2021/01/26	4	66.33	2	67.50	65.00	2	5,498	0.04%
2021/01/25	3	65.20	7	66.90	66.00	-4	5,423	-0.07%
2021/01/22	6.1	65.44	3	65.27	65.50	3.1	5,293	0.06%
2021/01/21	1	63.80	25	65.23	65.90	-24	5,248	-0.46%
2021/01/20	8	63.49	6	63.28	61.20	2	5,186	0.04%
2021/01/19	3	62.20	8	62.49	63.60	-5	4,990	-0.10%
2021/01/15	6	57.90	0	0.00	57.30	6	5,300	0.11%
2021/01/14	1	59.20	0	0.00	59.20	1	5,512	0.02%
2021/01/13	1	59.30	10	59.70	58.80	-9	5,612	-0.16%
2021/01/12	2	60.20	3	58.83	58.70	-1	5,604	-0.02%
2021/01/11	3	61.63	2	62.65	61.20	1	5,567	0.02%
2021/01/08	13	61.30	15	62.15	62.20	-2	5,595	-0.04%
2021/01/07	31	62.48	14	62.98	64.00	17	5,551	0.31%
2021/01/06	17	62.34	11	62.36	60.60	6	5,458	0.11%
2021/01/05	6	58.67	4	58.85	58.50	2	5,239	0.04%
2021/01/04	7	60.17	5	60.38	59.80	2	5,286	0.04%
2020/12/31	3	59.33	5	58.78	59.80	-2	5,260	-0.04%
2020/12/30	6	56.53	3	58.37	57.40	3	5,165	0.06%
2020/12/29	0	0.00	4	55.45	55.00	-4	5,098	-0.08%
2020/12/28	3	55.47	6	56.37	56.20	-3	5,078	-0.06%
2020/12/25	0	0.00	23	55.41	55.30	-23	5,051	-0.46%
2020/12/24	5	54.60	1	54.70	55.40	4	5,015	0.08%
2020/12/23	2	53.95	0	0.00	54.20	2	5,014	0.04%
2020/12/22	2	53.40	2	54.00	52.20	0	5,037	0.00%
2020/12/21	1	54.70	0	0.00	53.90	1	5,062	0.02%
2020/12/18	0	0.00	3	54.27	54.10	-3	5,084	-0.06%
2020/12/16	8	54.63	10	53.10	55.20	-2	5,223	-0.04%
2020/12/15	1	53.60	2	53.60	52.90	-1	5,457	-0.02%
2020/12/14	5	55.58	0	0.00	55.40	5	5,638	0.09%
2020/12/11	2	55.30	7	54.97	55.90	-5	5,627	-0.09%
2020/12/10	16	56.83	4	55.95	56.10	12	5,590	0.21%
2020/12/09	4.1	59.45	13	60.14	59.30	-8.9	5,493	-0.16%
2020/12/08	15	61.73	11	61.76	60.70	4	5,456	0.07%
2020/12/07	18	58.28	6	58.78	59.50	12	5,322	0.23%
2020/12/04	9	59.19	4	58.75	57.90	5	5,298	0.09%
2020/12/03	5	59.72	2	61.20	59.00	3	5,224	0.06%
2020/12/02	7	59.31	7	59.71	60.70	0	5,136	0.00%
2020/12/01	11.1	60.10	16	61.18	57.50	-4.9	4,998	-0.10%
2020/11/30	10	57.57	10	58.44	59.50	0	4,686	0.00%
2020/11/27	10	51.28	21	52.21	54.10	-11	4,450	-0.25%
2020/11/26	18	48.66	16	48.43	49.25	2	4,072	0.05%
2020/11/24	1	47.55	3	47.63	47.90	-2	4,128	-0.05%
2020/11/23	2	47.33	1	47.45	47.45	1	4,148	0.02%
2020/11/18	7	47.37	2	47.30	47.80	5	4,069	0.12%
2020/11/17	4	47.44	4	47.25	47.05	0	4,047	0.00%
2020/11/16	0	0.00	1	46.55	46.35	-1	4,036	-0.02%
2020/11/12	0	47.70	0	0.00	46.45	0	4,067	0.00%
2020/11/11	1	46.15	0	0.00	47.25	1	4,059	0.02%
2020/11/10	1	47.25	0	0.00	46.60	1	4,060	0.02%
2020/11/09	0	0.00	3	46.15	45.80	-3	4,049	-0.07%
2020/11/06	1	45.50	3	45.50	45.25	-2	4,054	-0.05%
2020/11/05	7	46.21	1	46.50	46.95	6	4,076	0.15%
2020/11/04	0	0.00	1	47.35	46.10	-1	4,135	-0.02%
2020/11/03	0	0.00	1	46.15	46.30	-1	4,246	-0.02%
2020/11/02	1	46.20	4	45.94	46.50	-3	4,255	-0.07%
2020/10/30	4	46.15	2	46.48	45.70	2	4,243	0.05%
2020/10/29	3	46.97	16	46.36	47.45	-13	4,170	-0.31%
2020/10/28	2	49.63	10	48.61	48.15	-8	4,101	-0.20%
2020/10/27	19	48.59	27	48.69	48.05	-8	3,974	-0.20%
2020/10/26	19	47.67	23	47.60	48.20	-4	3,749	-0.11%
2020/10/23	3	46.10	7	45.91	44.70	-4	3,515	-0.11%
2020/10/22	16	43.69	27	43.56	45.00	-11	3,248	-0.34%
2020/10/21	15	42.24	15	41.87	41.45	0	3,008	0.00%
2020/10/20	0	0.00	2	40.65	40.45	-2	2,904	-0.07%
2020/10/19	3	41.10	2	41.23	40.95	1	2,918	0.03%
2020/10/16	3	41.12	0	0.00	41.15	3	2,908	0.10%
2020/10/15	4	42.04	8	42.28	42.60	-4	2,841	-0.14%
2020/10/14	0	0.00	8	41.73	41.20	-8	2,771	-0.29%
2020/10/13	6	41.00	0	0.00	41.40	6	2,740	0.22%
2020/10/12	5	41.09	10	41.13	41.25	-5	2,698	-0.19%
2020/10/08	1	40.00	0	0.00	39.70	1	2,636	0.04%
2020/10/06	2	38.93	1	38.70	38.80	1	2,565	0.04%
2020/09/28	21	37.71	4	38.33	37.90	17	2,511	0.68%
2020/09/25	2	36.28	2	36.65	36.50	0	2,484	0.00%
2020/09/24	19	37.04	14	37.41	37.00	5	2,429	0.21%
2020/09/23	5	38.16	3	38.80	38.45	2	2,384	0.08%
2020/09/22	12	38.14	13	37.79	38.35	-1	2,350	-0.04%
2020/09/21	15	40.67	2	40.18	39.70	13	2,270	0.57%
2020/09/18	23	42.22	32	42.36	42.40	-9	2,166	-0.42%
2020/09/17	20	40.01	28	40.35	40.80	-8	1,898	-0.42%
2020/09/16	1	37.60	0	0.00	37.60	1	1,680	0.06%
2020/09/15	9	37.49	6	37.75	37.70	3	1,670	0.18%
2020/09/14	6	36.10	0	0.00	36.00	6	1,632	0.37%
2020/09/11	3	36.80	2	36.80	36.50	1	1,617	0.06%
2020/09/10	0	0.00	4	38.00	37.60	-4	1,594	-0.25%
2020/09/09	3	37.15	2	37.30	37.60	1	1,527	0.07%
2020/09/07	4	35.88	5	35.65	35.80	-1	1,470	-0.07%
2020/09/04	0	0.00	9	35.89	35.70	-9	1,457	-0.62%
2020/09/03	3	35.80	0	0.00	35.65	3	1,428	0.21%
2020/09/02	7	37.29	7	38.20	36.60	0	1,395	0.00%
2020/09/01	3	37.80	2	37.75	37.80	1	1,357	0.07%
2020/08/31	11	38.46	2	38.78	38.75	9	1,338	0.67%
2020/08/28	2	37.33	3	38.20	38.50	-1	1,247	-0.08%
2020/08/27	9	36.76	12	37.18	35.00	-3	1,160	-0.26%
2020/08/24	0	0.00	1	35.60	35.55	-1	1,144	-0.09%
2020/08/21	0	0.00	20	35.78	35.65	-20	1,146	-1.74%
2020/08/20	12	34.46	0	0.00	35.95	12	1,164	1.03%
2020/08/19	1	36.45	1	36.60	36.45	0	1,147	0.00%
2020/08/17	0	0.00	26	38.80	37.80	-26	1,088	-2.39%
2020/08/14	2	37.70	5	37.27	37.70	-3	1,056	-0.28%
2020/08/13	3	37.93	2	37.88	37.00	1	1,038	0.10%
2020/08/12	2	38.95	12	38.58	38.95	-10	999	-1.00%
2020/08/11	7	39.19	12	39.88	39.10	-5	971	-0.51%
2020/08/10	6	37.94	2	37.70	38.95	4	896	0.45%
2020/08/07	43	37.99	17	38.81	38.80	26	818	3.17%
2020/08/06	0	0.00	6	34.74	36.50	-6	682	-0.88%
2020/08/05	5	32.15	0	0.00	33.20	5	629	0.79%
2020/08/04	16	32.06	0	0.00	31.90	16	614	2.60%
2020/07/31	1	31.70	0	0.00	31.75	1	632	0.16%
2020/07/29	0	0.00	2	30.45	30.50	-2	620	-0.32%
2020/07/28	2	30.20	0	0.00	30.00	2	616	0.32%
2020/07/27	7	30.03	0	0.00	30.00	7	624	1.12%
2020/07/24	4	30.88	2	30.95	30.50	2	634	0.32%
2020/07/23	3	32.92	1	32.30	31.80	2	631	0.32%
2020/07/22	0	0.00	10	31.40	31.70	-10	606	-1.65%
2020/07/21	1	30.25	4	30.65	30.75	-3	594	-0.50%
2020/07/17	3	30.50	0	0.00	30.40	3	589	0.51%
2020/07/16	0	0.00	8	31.04	30.90	-8	595	-1.34%
2020/07/15	1	31.70	4	31.35	31.70	-3	594	-0.50%
2020/07/14	0	0.00	1	31.30	31.40	-1	579	-0.17%
2020/07/13	0	0.00	1	31.05	31.10	-1	569	-0.18%
2020/07/08	2	31.00	1	31.00	31.45	1	560	0.18%
2020/07/06	3	30.18	1	30.40	30.15	2	542	0.37%
2020/07/03	1	30.20	0	0.00	30.30	1	535	0.19%
2020/06/29	5	29.55	0	0.00	29.65	5	531	0.94%
2020/06/24	8	30.10	2	30.15	30.20	6	527	1.14%
2020/06/17	5	30.60	0	0.00	30.70	5	541	0.92%
2020/06/15	0	0.00	5	30.50	30.40	-5	564	-0.89%
2020/06/11	0	0.00	2	30.65	30.70	-2	576	-0.35%
2020/06/09	1	31.80	1	31.90	31.60	0	585	0.00%
2020/06/05	1	32.35	0	0.00	32.20	1	587	0.17%
2020/06/04	4	32.06	1	32.20	32.15	3	580	0.52%
2020/06/03	2	31.48	0	0.00	31.80	2	571	0.35%
2020/06/02	2	31.70	2	32.00	31.35	0	564	0.00%
2020/06/01	0	0.00	3	31.80	31.80	-3	535	-0.56%
2020/05/27	4	31.63	1	31.40	31.20	3	524	0.57%
2020/05/26	6	31.33	5	31.11	32.30	1	488	0.20%
2020/05/18	1	28.50	0	0.00	28.40	1	428	0.23%
2020/05/14	1	30.45	1	29.90	29.65	0	423	0.00%
2020/05/12	0	0.00	2	31.28	31.65	-2	420	-0.48%
2020/05/11	3	31.28	3	31.70	31.80	0	409	0.00%
2020/05/08	1	31.50	0	0.00	31.70	1	405	0.25%
2020/05/07	0	0.00	2	31.75	31.20	-2	394	-0.51%
2020/05/06	1	29.55	0	0.00	30.00	1	382	0.26%
2020/05/05	1	30.00	0	0.00	29.85	1	377	0.26%
2020/05/04	0	0.00	1	29.15	30.05	-1	372	-0.27%
2020/04/30	0	0.00	2	30.05	30.10	-2	370	-0.54%
2020/04/28	0	0.00	3	27.70	28.55	-3	356	-0.84%
2020/04/27	0	0.00	3	27.00	27.00	-3	378	-0.79%
2020/04/23	0	0.00	1	26.50	26.30	-1	374	-0.27%
2020/04/21	6	26.72	0	0.00	26.55	6	375	1.60%
2020/04/20	5	25.74	0	0.00	25.80	5	372	1.34%
2020/04/17	0	0.00	1	25.25	25.15	-1	366	-0.27%
2020/04/15	3	25.15	0	0.00	24.95	3	373	0.80%
2020/04/01	1	21.70	0	0.00	21.90	1	406	0.25%
2020/03/20	5	18.34	0	0.00	18.40	5	404	1.24%
2020/03/19	7	17.80	0	0.00	17.70	7	396	1.76%
2020/03/17	0	0.00	23	20.59	20.55	-23	373	-6.16%
2020/03/16	20	22.30	0	0.00	21.85	20	369	5.42%
2020/03/13	30	23.73	0	0.00	24.10	30	363	8.25%
2020/03/12	25	24.63	0	0.00	26.00	25	357	7.00%
2020/03/10	1	27.00	0	0.00	27.10	1	346	0.29%
2020/02/26	1	27.00	0	0.00	26.80	1	326	0.31%
2020/02/25	0	0.00	20	26.49	26.90	-20	327	-6.11%
2020/02/19	0	0.00	6	27.39	27.60	-6	341	-1.76%
2020/02/18	0	0.00	41	27.37	27.35	-41	344	-11.89%
2020/02/17	0	0.00	29	27.86	27.90	-29	347	-8.34%
2020/02/14	9	28.39	56	28.16	28.35	-47	346	-13.55%
2020/02/13	0	0.00	42	27.28	27.40	-42	349	-12.02%
2020/02/12	0	0.00	29	26.79	27.20	-29	367	-7.88%
2020/02/11	0	0.00	44	26.69	26.75	-44	372	-11.80%
2020/02/10	0	0.00	2	26.65	26.65	-2	387	-0.52%
2020/02/07	2	26.90	147	26.90	26.80	-145	394	-36.76%	大賣/鉅額交易
2020/02/06	0	0.00	2	27.25	27.40	-2	400	-0.50%
2020/02/05	0	0.00	50	26.95	26.95	-50	411	-12.14%
2020/02/03	0	0.00	79	26.48	26.85	-79	432	-18.26%
2020/01/30	0	0.00	7	29.39	29.00	-7	483	-1.45%
2020/01/10	0	0.00	5	32.35	32.20	-5	655	-0.76%
2020/01/06	1	33.80	0	0.00	33.95	1	650	0.15%
2019/12/30	0	0.00	1	34.45	34.30	-1	655	-0.15%
2019/12/27	1	35.30	15	34.82	34.55	-14	651	-2.15%
2019/12/25	0	0.00	22	34.36	34.35	-22	634	-3.46%
2019/12/19	0	0.00	30	34.85	35.00	-30	649	-4.62%
2019/12/18	5	35.30	10	34.45	34.90	-5	651	-0.77%
2019/12/09	2	34.45	0	0.00	34.15	2	903	0.22%
2019/12/06	0	0.00	1	34.75	34.65	-1	916	-0.11%
2019/12/05	2	34.80	0	0.00	34.75	2	916	0.22%
2019/12/04	1	34.75	0	0.00	34.90	1	914	0.11%
2019/11/28	10	34.85	0	0.00	34.95	10	904	1.11%
2019/11/27	7	35.29	0	0.00	35.00	7	902	0.78%
2019/11/21	4	35.00	0	0.00	35.00	4	887	0.45%
2019/11/20	6	35.25	0	0.00	35.25	6	884	0.68%
2019/11/18	1	34.80	0	0.00	34.60	1	871	0.11%
2019/11/15	1	34.85	0	0.00	34.95	1	865	0.12%
2019/11/14	0	0.00	5	34.90	34.75	-5	860	-0.58%
2019/11/11	3	35.37	3	35.53	35.20	0	839	0.00%
2019/11/07	0	0.00	2	36.35	37.00	-2	809	-0.25%
2019/11/06	0	0.00	25	37.13	37.35	-25	792	-3.15%
2019/11/05	0	0.00	80	36.50	36.80	-80	783	-10.21%
2019/11/01	0	0.00	5	37.75	37.80	-5	757	-0.66%
2019/10/31	7	37.87	5	38.05	37.70	2	748	0.27%
2019/10/30	10	37.50	10	38.10	37.85	0	729	0.00%
2019/10/29	2	37.55	23	38.08	36.70	-21	700	-3.00%
2019/10/28	3	38.62	102	38.97	38.70	-99	661	-14.98%	大賣/
2019/10/25	20	38.80	10	38.85	38.85	10	560	1.79%
2019/10/18	0	0.00	1	34.45	34.85	-1	445	-0.22%
2019/10/04	10	34.90	0	0.00	34.90	10	399	2.50%
2019/10/01	1	34.95	0	0.00	35.00	1	383	0.26%
2019/09/24	0	0.00	1	35.00	34.90	-1	358	-0.28%
2019/09/23	10	35.00	0	0.00	35.05	10	350	2.85%
2019/09/18	0	0.00	4	34.40	34.80	-4	322	-1.24%
2019/09/17	11	35.79	0	0.00	35.60	11	301	3.65%
2019/09/12	11	35.36	0	0.00	35.40	11	254	4.33%
2019/09/11	18	37.58	1	36.75	35.90	17	227	7.47%
2019/09/10	1	37.70	0	0.00	37.70	1	55	1.80%
2019/08/23	1	307.50	0	0.00	307.00	1	26	3.79%
2019/08/15	0	0.00	2	301.00	299.50	-2	18	-10.76%
2019/07/31	1	277.00	0	0.00	277.00	1	14	6.70%
2019/07/30	1	278.00	0	0.00	276.50	1	15	6.60%
2019/07/15	0	0.00	2	280.00	279.00	-2	12	-15.87%
2019/07/01	2	269.00	0	0.00	268.00	2	11	17.44%
2019/04/09	1	282.50	0	0.00	284.00	1	21	4.68%
2019/03/28	0	0.00	1	275.00	274.00	-1	23	-4.19%
2019/03/20	1	282.00	1	275.00	282.00	0	22	0.00%
2019/03/15	1	264.00	0	0.00	269.50	1	22	4.42%
2019/02/13	0	0.00	1	269.00	269.50	-1	28	-3.47%
2019/01/28	1	259.00	0	0.00	261.50	1	31	3.16%
2018/12/22	0	0.00	7	271.93	272.00	-7	31	-21.92%
2018/12/21	0	0.00	12	274.71	276.50	-12	31	-37.66%
2018/11/16	2	282.00	0	0.00	280.50	2	41	4.77%
2018/11/13	0	0.00	1	274.00	274.00	-1	43	-2.28%
2018/11/08	1	264.00	1	260.00	258.00	0	42	0.00%
2018/11/06	0	0.00	1	243.00	243.00	-1	42	-2.37%
2018/10/12	1	238.00	0	0.00	248.50	1	41	2.42%
2018/09/14	0	0.00	1	296.00	296.00	-1	58	-1.70%
2018/09/10	1	289.50	0	0.00	276.50	1	58	1.71%
2018/08/24	1	324.50	0	0.00	330.50	1	58	1.70%
2018/08/03	0	0.00	1	381.50	379.50	-1	67	-1.47%
2018/07/20	1	382.00	0	0.00	381.50	1	75	1.33%
2018/07/16	0	0.00	1	395.00	391.50	-1	78	-1.27%
2018/07/06	1	388.00	0	0.00	390.00	1	83	1.20%
2018/06/22	0	0.00	1	399.00	402.50	-1	76	-1.31%
2018/06/21	1	388.00	0	0.00	393.00	1	77	1.29%
2018/06/04	0	0.00	2	400.50	402.50	-2	92	-2.17%
2018/06/01	1	396.50	0	0.00	396.50	1	92	1.08%
2018/05/28	0	0.00	1	414.50	414.00	-1	88	-1.13%
2018/05/04	0	0.00	1	367.00	367.00	-1	96	-1.03%
2018/04/20	0	0.00	1	370.00	373.50	-1	111	-0.89%
2018/04/02	0	0.00	1	381.50	380.00	-1	150	-0.66%
2018/03/29	1	378.00	0	0.00	380.00	1	155	0.64%
2018/03/09	1	410.00	0	0.00	407.00	1	134	0.74%
2018/02/06	1	416.00	0	0.00	389.00	1	126	0.79%
2018/01/29	0	0.00	2	464.50	464.00	-2	124	-1.60%
2018/01/26	0	0.00	1	473.50	473.50	-1	129	-0.77%
2018/01/10	1	486.00	0	0.00	476.00	1	117	0.85%
2018/01/05	0	0.00	2	506.50	494.50	-2	105	-1.89%
2018/01/04	1	481.00	0	0.00	481.00	1	96	1.03%
2018/01/02	3	433.00	0	0.00	433.00	3	83	3.59%