長科* (6548)-永豐金-敦南券商分點個股進出

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
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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	3	39.85	2	40.10	39.65	1	2,165	0.05%
2024/04/29	2	41.15	0	0.00	40.20	2	2,070	0.10%
2024/04/26	18	40.51	0	0.00	40.35	18	2,005	0.90%
2024/04/25	4	41.38	0	40.95	41.55	4	1,885	0.21%
2024/04/24	0	0.00	1	39.20	40.50	-1	1,599	-0.06%
2024/04/17	0	0.00	0.3	37.80	37.45	-0.3	1,355	-0.02%
2024/04/16	0	0.00	1	36.10	36.05	-1	1,312	-0.08%
2024/04/15	1.2	36.94	4	37.41	37.65	-2.8	1,264	-0.22%
2024/04/12	0	0.00	7	37.41	37.35	-7	1,218	-0.57%
2024/04/11	3.1	36.71	1	37.20	37.20	2.1	1,145	0.19%
2024/04/10	1	36.60	0	0.00	36.50	1	1,126	0.09%
2024/04/09	6	36.52	1	36.40	36.45	5	1,098	0.45%
2024/04/08	8.2	37.46	0	0.00	37.30	8.2	1,047	0.78%
2024/04/03	1.1	35.35	0	0.00	35.30	1.1	875	0.13%
2024/04/01	0.1	34.20	1	34.15	34.55	-0.9	835	-0.11%
2024/03/27	0.1	34.00	0	0.00	34.05	0.1	896	0.01%
2024/03/22	0	0.00	5	33.55	33.55	-5	948	-0.53%
2024/03/20	2	33.45	0	0.00	33.40	2	973	0.21%
2024/03/18	0	0.00	0.1	34.45	33.10	-0.1	979	-0.01%
2024/03/14	0	0.00	1	33.50	33.45	-1	982	-0.10%
2024/03/13	0.1	33.70	0	0.00	33.90	0.1	971	0.01%
2024/03/12	0.2	33.53	0	0.00	33.55	0.2	962	0.02%
2024/03/08	4	33.20	6	33.57	33.00	-2	972	-0.21%
2024/03/07	4	33.61	5	33.74	33.55	-1	954	-0.10%
2024/03/05	2	34.15	0	0.00	34.15	2	926	0.22%
2024/03/01	2	34.10	0	0.00	34.05	2	911	0.22%
2024/02/21	0	0.00	1	34.60	34.70	-1	875	-0.11%
2024/02/20	2	35.18	1	35.45	34.65	1	868	0.12%
2024/02/19	28	35.32	1	35.05	34.90	27	847	3.19%
2024/02/16	0.5	34.55	86	34.70	34.85	-85.6	812	-10.53%
2024/02/02	0	0.00	3	33.10	33.00	-3	756	-0.40%
2024/02/01	0	0.00	2	32.85	33.00	-2	746	-0.27%
2024/01/23	2	33.60	0	0.00	33.50	2	775	0.26%
2024/01/17	3	32.20	0	0.00	32.15	3	783	0.38%
2024/01/10	0	0.00	1	32.70	32.70	-1	804	-0.12%
2024/01/04	1	33.00	0	0.00	32.90	1	827	0.12%
2024/01/03	1	33.15	4	33.20	33.15	-3	858	-0.35%
2023/12/28	1	33.55	0	0.00	33.50	1	853	0.12%
2023/12/26	0	0.00	1	33.90	34.05	-1	843	-0.12%
2023/12/25	7	33.79	4	32.35	34.00	3	826	0.36%
2023/12/21	1	32.50	0	0.00	32.20	1	775	0.13%
2023/12/20	1	33.00	0	0.00	32.70	1	743	0.13%
2023/12/19	2	33.00	0	0.00	32.70	2	716	0.28%
2023/12/18	1	33.45	0	0.00	33.45	1	685	0.15%
2023/12/14	0	0.00	1	34.00	33.80	-1	669	-0.15%
2023/12/13	1	33.80	0	0.00	33.75	1	670	0.15%
2023/12/07	0	0.00	3	33.42	33.35	-3	690	-0.43%
2023/12/06	2	33.20	1.5	33.37	33.15	0.5	713	0.07%
2023/12/05	0	0.00	9	33.96	33.65	-9	721	-1.25%
2023/12/04	1	33.50	0	0.00	33.50	1	743	0.13%
2023/11/28	1	33.35	0	0.00	33.35	1	829	0.12%
2023/11/21	0	0.00	5	33.10	33.00	-5	911	-0.55%
2023/11/20	1	33.10	0	0.00	32.90	1	927	0.11%
2023/11/17	2	32.60	5	32.57	32.50	-3	945	-0.32%
2023/11/16	0	0.00	2	32.50	32.60	-2	977	-0.20%
2023/11/15	0	0.00	14	32.33	32.30	-14	987	-1.42%
2023/11/14	0	0.00	1	32.05	32.25	-1	1,000	-0.10%
2023/11/10	3	32.00	2	32.20	32.00	1	1,042	0.10%
2023/11/09	1	32.60	0	0.00	32.40	1	1,058	0.09%
2023/11/08	21	33.42	0	0.00	33.10	21	1,080	1.94%
2023/10/31	0	0.00	3	32.25	32.25	-3	1,230	-0.24%
2023/10/27	0	0.00	4	31.81	31.65	-4	1,289	-0.31%
2023/10/20	2	31.10	0	0.00	31.00	2	1,531	0.13%
2023/10/17	1	32.00	0	0.00	31.50	1	1,785	0.06%
2023/10/13	0.1	32.50	0	0.00	32.55	0.1	1,979	0.00%
2023/10/12	17	32.05	2	32.00	32.00	15	2,058	0.73%
2023/10/11	3	31.83	0	0.00	31.80	3	2,200	0.14%
2023/10/06	0	33.50	0	0.00	33.65	0	2,416	0.00%
2023/09/28	2	33.30	0	0.00	33.20	2	2,687	0.07%
2023/09/21	6	33.70	0	0.00	33.80	6	2,850	0.21%
2023/09/13	0	0.00	1	35.05	35.15	-1	2,876	-0.03%
2023/09/11	2	34.23	0	0.00	34.30	2	2,888	0.07%
2023/09/07	1	35.05	0	0.00	35.20	1	2,871	0.03%
2023/09/06	1	35.10	0	0.00	35.15	1	2,893	0.03%
2023/09/01	10	34.70	0	0.00	34.70	10	2,895	0.35%
2023/08/28	2	33.80	0	0.00	33.75	2	2,973	0.07%
2023/08/22	1	33.80	0	0.00	33.00	1	2,976	0.03%
2023/08/18	1	34.80	0	0.00	34.60	1	2,977	0.03%
2023/08/17	1	35.00	0	0.00	35.00	1	2,983	0.03%
2023/08/16	3	34.00	0	0.00	34.40	3	2,997	0.10%
2023/08/15	1	34.40	0	0.00	34.40	1	2,992	0.03%
2023/08/10	2	34.50	0	0.00	34.65	2	2,975	0.07%
2023/08/08	2	34.93	0	0.00	35.40	2	2,944	0.07%
2023/08/07	1	34.55	10	34.50	36.00	-9	2,923	-0.31%
2023/08/04	15	35.15	0	0.00	35.25	15	2,893	0.52%
2023/08/02	2	36.00	0	0.00	36.10	2	2,866	0.07%
2023/07/31	30	36.90	0	0.00	37.00	30	2,813	1.07%
2023/07/28	1	36.70	0	0.00	36.20	1	2,798	0.04%
2023/07/27	3	37.00	13	37.79	37.10	-10	2,702	-0.37%
2023/07/26	2	37.60	1	37.35	37.30	1	2,679	0.04%
2023/07/24	1	36.80	0	0.00	37.70	1	2,652	0.04%
2023/07/21	9	37.73	0	0.00	37.60	9	2,633	0.34%
2023/07/20	17	38.91	0	0.00	39.00	17	2,570	0.66%
2023/07/19	0.3	38.20	3	37.95	37.75	-2.7	2,494	-0.11%
2023/07/18	2	36.20	0	0.00	36.75	2	2,437	0.08%
2023/07/17	2	36.95	1	37.45	36.80	1	2,396	0.04%
2023/07/14	3	38.35	0	0.00	38.35	3	2,348	0.13%
2023/07/13	9	37.23	11	36.90	35.80	-2	2,258	-0.09%
2023/07/12	7	38.54	0	0.00	38.10	7	2,087	0.34%
2023/07/07	3	42.78	0	0.00	42.30	3	2,079	0.14%
2023/07/06	1	43.85	1	43.95	44.20	0	2,134	0.00%
2023/07/05	3	44.55	0	0.00	44.55	3	2,208	0.14%
2023/07/04	1	45.35	7	45.00	45.50	-6	2,311	-0.26%
2023/07/03	10	44.20	16	44.10	44.00	-6	2,669	-0.22%
2023/06/30	1	42.80	0	0.00	43.35	1	2,863	0.03%
2023/06/28	5	43.10	6	42.65	42.75	-1	2,895	-0.03%
2023/06/27	0	0.00	1	42.05	41.50	-1	2,894	-0.03%
2023/06/19	0	0.00	6	40.90	40.90	-6	3,088	-0.19%
2023/06/16	1	40.90	0	0.00	40.80	1	3,090	0.03%
2023/06/15	0	0.00	1	42.10	41.95	-1	3,089	-0.03%
2023/06/13	1	40.45	0	0.00	40.35	1	3,131	0.03%
2023/06/12	5	40.73	1	40.60	40.60	4	3,137	0.13%
2023/06/09	0.1	42.75	0	0.00	42.50	0.1	3,125	0.00%
2023/06/08	3	42.98	1	43.15	42.90	2	3,176	0.06%
2023/06/06	7	43.64	2	43.10	43.50	5	3,331	0.15%
2023/06/05	2	43.58	8	44.12	44.20	-6	3,462	-0.17%
2023/06/02	1	42.60	0	0.00	42.40	1	3,734	0.03%
2023/06/01	0	0.00	1	42.35	42.10	-1	3,822	-0.03%
2023/05/31	1	41.70	3	42.25	42.25	-2	3,803	-0.05%
2023/05/26	4	41.84	0	0.00	41.50	4	3,759	0.11%
2023/05/25	3	41.60	0	0.00	41.95	3	3,762	0.08%
2023/05/24	2	42.15	0	0.00	42.30	2	3,755	0.05%
2023/05/23	2	42.65	0	0.00	42.65	2	3,754	0.05%
2023/05/22	2	42.60	1	42.70	43.15	1	3,742	0.03%
2023/05/18	0	0.00	1	41.50	41.35	-1	3,701	-0.03%
2023/05/16	0	0.00	1	41.20	40.95	-1	3,702	-0.03%
2023/05/12	0	0.00	30	39.00	39.90	-30	3,702	-0.81%
2023/05/11	2	39.90	0	0.00	39.50	2	3,713	0.05%
2023/05/10	0	0.00	2	40.00	40.45	-2	3,719	-0.05%
2023/05/09	3	40.67	0	0.00	40.15	3	3,747	0.08%
2023/05/05	0	0.00	13	41.12	40.85	-13	3,889	-0.33%
2023/05/04	2	40.95	0	0.00	40.70	2	3,892	0.05%
2023/05/03	1	41.75	0	0.00	41.80	1	3,881	0.03%
2023/05/02	12	42.18	1	42.30	42.40	11	3,881	0.28%
2023/04/28	2	42.13	2.1	42.39	42.20	-0.1	3,861	0.00%
2023/04/27	2	40.85	1	40.85	41.50	1	3,839	0.03%
2023/04/26	1	41.55	8	42.10	41.30	-7	3,820	-0.18%
2023/04/25	6	43.63	0	0.00	42.80	6	3,771	0.16%
2023/04/21	2	43.15	7	42.81	43.10	-5	3,719	-0.13%
2023/04/20	3	44.05	1	43.95	43.90	2	3,660	0.05%
2023/04/19	1	43.90	0	0.00	43.80	1	3,614	0.03%
2023/04/18	3	44.37	4	45.13	44.05	-1	3,575	-0.03%
2023/04/17	7	44.72	6	45.33	45.10	1	3,516	0.03%
2023/04/14	8	44.38	0	0.00	44.65	8	3,430	0.23%
2023/04/13	8.4	44.30	0	0.00	43.90	8.4	3,384	0.25%
2023/04/12	2.2	45.17	2	44.40	44.40	0.2	3,325	0.01%
2023/04/10	6.1	44.48	2.3	44.48	44.50	3.9	3,123	0.12%
2023/04/07	11.4	46.06	9	45.45	45.35	2.4	3,016	0.08%
2023/04/06	47	45.80	22	46.43	46.20	25	2,867	0.87%
2023/03/31	1	43.55	8.5	43.70	44.85	-7.5	2,442	-0.31%
2023/03/30	0	0.00	5	40.90	40.80	-5	2,208	-0.23%
2023/03/28	0	0.00	1	40.89	39.80	-1	2,143	-0.05%
2023/03/27	1	41.10	6	40.93	41.05	-5	2,099	-0.24%
2023/03/24	6	40.90	3	40.68	40.50	3	2,034	0.15%
2023/03/21	0	0.00	1	38.70	39.00	-1	1,875	-0.05%
2023/03/16	5	37.12	11	37.84	37.20	-6	1,822	-0.33%
2023/03/14	6	38.92	2	38.95	38.60	4	1,788	0.22%
2023/03/10	1	39.00	1	40.30	39.00	0	1,709	0.00%
2023/03/09	114	41.25	100	40.90	40.90	14	1,638	0.85%	大買/
2023/03/08	29	41.02	60	39.72	40.40	-31	1,517	-2.04%
2023/03/07	35	39.09	3	39.80	39.50	32	1,337	2.39%
2023/03/06	2	36.08	2	37.13	38.10	0	1,003	0.00%
2023/03/02	2	34.55	2	34.25	34.25	0	896	0.00%
2023/03/01	1	34.25	0	0.00	34.25	1	892	0.11%
2023/02/24	2	34.70	6	34.63	34.45	-4	892	-0.45%
2023/02/23	2	34.75	0	0.00	34.55	2	887	0.23%
2023/02/22	1	34.10	0	0.00	34.45	1	877	0.11%
2023/02/21	1	34.20	0	0.00	34.55	1	864	0.12%
2023/02/20	0	0.00	1	34.30	34.25	-1	847	-0.12%
2023/02/14	0	0.00	20	34.30	34.35	-20	843	-2.37%
2023/02/13	20	33.70	0	0.00	33.80	20	834	2.40%
2023/02/10	0	0.00	1	33.80	33.30	-1	834	-0.12%
2023/02/07	0	0.00	24	34.10	34.10	-24	787	-3.05%
2023/02/06	26	34.84	3	34.73	34.80	23	753	3.05%
2023/02/03	10.6	33.85	11	34.23	34.70	-0.4	692	-0.06%
2023/02/01	0	0.00	1	32.50	32.30	-1	569	-0.18%
2023/01/31	1	31.50	0	0.00	31.45	1	553	0.18%
2023/01/13	0	0.00	0.1	30.74	30.50	-0.1	565	-0.02%
2022/12/16	0	0.00	13	31.01	31.05	-13	771	-1.68%
2022/12/12	0	0.00	5	31.00	31.60	-5	778	-0.64%
2022/12/07	5	31.96	0	0.00	31.60	5	782	0.64%
2022/12/05	0	0.00	10	33.80	33.60	-10	769	-1.30%
2022/12/02	0	0.00	1	33.20	33.35	-1	767	-0.13%
2022/12/01	10	33.22	0	0.00	32.50	10	783	1.28%
2022/11/25	0	0.00	4	31.48	31.30	-4	834	-0.48%
2022/11/22	1	31.00	0	0.00	31.15	1	841	0.12%
2022/11/21	0	0.00	5	30.85	30.75	-5	839	-0.60%
2022/11/17	0	0.00	1	32.35	32.20	-1	839	-0.12%
2022/11/16	0	0.00	1	31.80	31.80	-1	839	-0.12%
2022/11/09	0	0.00	2	30.48	31.05	-2	815	-0.25%
2022/10/26	0	0.00	2	28.70	28.80	-2	757	-0.26%
2022/10/18	0	29.77	0	0.00	29.80	0	729	0.00%
2022/10/17	0.5	29.25	0	0.00	29.60	0.5	733	0.07%
2022/10/13	0.1	30.30	0	0.00	29.15	0.1	734	0.01%
2022/10/11	5.5	31.18	0	0.00	30.60	5.5	736	0.75%
2022/10/06	2	33.95	0	0.00	33.20	2	712	0.28%
2022/10/03	0.5	30.35	0	0.00	30.15	0.5	637	0.07%
2022/09/29	0	0.00	1	28.75	29.25	-1	613	-0.16%
2022/09/28	0	0.00	3	28.08	28.15	-3	612	-0.49%
2022/09/27	1	28.90	0	0.00	29.60	1	605	0.17%
2022/09/19	1	32.60	0	0.00	32.30	1	621	0.16%
2022/09/16	1	33.40	0	0.00	33.15	1	613	0.16%
2022/09/15	1	33.90	0	0.00	33.85	1	611	0.16%
2022/09/13	1	34.00	0	0.00	34.15	1	606	0.16%
2022/09/08	1	33.80	1	33.90	34.15	0	595	0.00%
2022/09/07	2	34.90	1	34.35	34.20	1	581	0.17%
2022/09/05	0.8	35.85	0	0.00	36.65	0.8	519	0.15%
2022/08/12	0	0.00	5	84.60	85.00	-5	455	-1.10%
2022/08/05	5	75.70	0	0.00	77.00	5	446	1.12%
2022/08/02	1	74.70	0	0.00	74.40	1	457	0.22%
2022/07/27	1	77.20	0	0.00	77.80	1	474	0.21%
2022/07/21	0	0.00	1	82.50	81.60	-1	490	-0.20%
2022/07/20	0	0.00	15	82.00	82.00	-15	506	-2.96%
2022/07/14	15	80.33	0	0.00	80.80	15	547	2.74%
2022/07/11	0	0.00	5	77.24	77.70	-5	557	-0.90%
2022/07/06	0	0.00	1	71.00	68.60	-1	543	-0.18%
2022/07/01	0	0.00	10	73.10	72.50	-10	561	-1.78%
2022/06/20	6	80.60	10	81.20	80.30	-4	583	-0.69%
2022/06/17	5	84.74	0	0.00	84.90	5	571	0.87%
2022/06/16	0	0.00	6	88.47	88.00	-6	575	-1.04%
2022/06/14	1	89.10	1	89.70	89.50	0	646	0.00%
2022/06/10	1	90.30	26	90.22	91.70	-25	655	-3.81%
2022/06/09	1	91.20	0	0.00	91.40	1	658	0.15%
2022/06/08	3	92.97	0	0.00	92.50	3	660	0.45%
2022/06/07	0	0.00	5	93.00	93.00	-5	670	-0.75%
2022/06/01	6	94.43	0	0.00	94.00	6	753	0.80%
2022/05/31	2	92.70	0	0.00	94.50	2	760	0.26%
2022/05/30	19	94.27	0	0.00	93.70	19	767	2.48%
2022/05/27	25	93.57	0	0.00	93.70	25	766	3.26%
2022/05/11	0.1	88.60	0	0.00	88.60	0.1	1,263	0.01%
2022/05/09	1	87.70	1	86.90	86.90	0	1,387	0.00%
2022/05/03	1	90.10	1	89.40	89.80	0	1,502	0.00%
2022/04/27	2	89.55	2	90.70	90.60	0	1,552	0.00%
2022/04/26	2	91.60	8	91.10	92.60	-6	1,632	-0.37%
2022/04/25	4	93.15	0	0.00	92.20	4	1,632	0.25%
2022/04/22	0	0.00	1	96.80	96.40	-1	1,620	-0.06%
2022/04/21	1	97.90	0	0.00	97.90	1	1,618	0.06%
2022/04/20	3	98.13	0	0.00	98.70	3	1,612	0.19%
2022/04/18	1	96.10	13	96.68	97.10	-12	1,615	-0.74%
2022/04/14	1	100.50	1	98.70	99.00	0	1,638	0.00%
2022/04/13	1	98.30	0	0.00	98.30	1	1,656	0.06%
2022/04/11	3	96.00	1	95.70	95.70	2	1,751	0.11%
2022/04/08	1	98.50	1	99.10	99.10	0	1,773	0.00%
2022/04/07	2	99.25	1	99.00	99.00	1	1,849	0.05%
2022/04/06	10	100.50	2	99.60	100.50	8	1,877	0.43%
2022/03/30	2	102.75	5	102.70	101.50	-3	1,973	-0.15%
2022/03/29	10	103.00	0	0.00	101.00	10	1,972	0.51%
2022/03/25	0	0.00	1	101.50	100.50	-1	2,071	-0.05%
2022/03/23	1	98.90	0	0.00	98.80	1	2,128	0.05%
2022/03/17	5	97.40	5	97.00	97.30	0	2,128	0.00%
2022/03/15	0	0.00	1	95.00	93.50	-1	2,160	-0.05%
2022/03/10	1	98.10	1	98.20	97.90	0	2,167	0.00%
2022/03/09	1	95.20	0	0.00	96.80	1	2,167	0.05%
2022/03/08	2	94.80	2	92.00	92.00	0	2,159	0.00%
2022/03/02	1	101.50	0	0.00	102.00	1	2,154	0.05%
2022/03/01	2	101.75	3	102.00	103.00	-1	2,156	-0.05%
2022/02/25	1	100.50	0	0.00	100.00	1	2,160	0.05%
2022/02/24	2	100.20	2	100.20	99.90	0	2,169	0.00%
2022/02/23	1	102.50	0	0.00	103.50	1	2,168	0.05%
2022/02/22	1	100.50	1	102.00	102.00	0	2,175	0.00%
2022/02/21	2	102.25	1.5	102.50	104.00	0.5	2,180	0.02%
2022/02/18	1.5	102.50	32	101.05	102.50	-30.5	2,176	-1.40%
2022/02/17	12	104.38	21.1	102.98	102.00	-9.1	2,174	-0.42%
2022/02/16	14	109.89	4	109.38	109.50	10	2,168	0.46%
2022/02/15	36.1	111.11	16.5	110.18	109.50	19.6	2,135	0.92%
2022/02/14	3	106.17	3	106.50	106.50	0	2,027	0.00%
2022/02/11	2	107.00	1	107.50	108.00	1	2,000	0.05%
2022/02/10	1	105.50	2	107.75	107.50	-1	1,962	-0.05%
2022/02/09	4	105.88	44	104.99	107.00	-40	1,921	-2.08%
2022/02/08	19	101.63	19.3	102.71	105.00	-0.3	1,860	-0.02%
2022/01/26	0.1	99.00	2	99.70	98.30	-1.9	1,834	-0.10%
2022/01/25	0.2	98.00	0	0.00	98.30	0.2	1,920	0.01%
2022/01/24	14	97.62	30	96.22	98.70	-16	2,072	-0.77%
2022/01/21	6	98.50	51	99.02	98.00	-45	2,131	-2.11%
2022/01/20	1	97.70	9	98.08	98.60	-8	2,149	-0.37%
2022/01/19	69	101.21	15	99.29	98.90	54	2,162	2.50%
2022/01/18	4	98.15	14	98.46	98.20	-10	2,113	-0.47%
2022/01/17	5	95.80	0	0.00	97.00	5	2,112	0.24%
2022/01/14	2	94.20	0	0.00	95.80	2	2,125	0.09%
2022/01/13	1	95.50	5	94.80	95.90	-4	2,137	-0.19%
2022/01/11	0	0.00	2	95.80	95.10	-2	2,200	-0.09%
2022/01/10	8	96.34	7	96.74	96.70	1	2,194	0.05%
2022/01/07	1	94.40	0	0.00	95.20	1	2,186	0.05%
2022/01/06	3	95.03	2	96.20	96.20	1	2,176	0.05%
2022/01/05	2	96.25	12	96.68	96.20	-10	2,160	-0.46%
2022/01/04	10	100.50	2	100.25	100.50	8	2,102	0.38%
2022/01/03	4	101.63	2	101.75	101.50	2	2,089	0.10%
2021/12/30	6	105.25	14	104.68	104.50	-8	2,078	-0.38%
2021/12/29	0	0.00	5.1	103.11	104.50	-5.1	2,014	-0.25%
2021/12/28	1	102.50	2.4	102.09	102.00	-1.4	1,996	-0.07%
2021/12/27	0	0.00	2	102.50	101.50	-2	1,997	-0.10%
2021/12/24	5	104.40	3	103.67	104.00	2	1,988	0.10%
2021/12/23	0	0.00	4	103.13	103.50	-4	1,943	-0.21%
2021/12/22	11	103.32	1	103.00	103.00	10	1,941	0.52%
2021/12/21	1	103.00	5	102.70	102.50	-4	1,913	-0.21%
2021/12/16	13	99.61	2	98.65	98.50	11	1,798	0.61%
2021/12/15	11	95.99	10	95.60	95.60	1	1,774	0.06%
2021/12/14	0	0.00	1	95.10	94.40	-1	1,773	-0.06%
2021/12/10	1	96.20	0	0.00	96.70	1	1,775	0.06%
2021/12/09	3	96.50	0	0.00	97.00	3	1,786	0.17%
2021/12/08	1	98.70	3	99.50	99.20	-2	1,757	-0.11%
2021/12/07	26	99.43	0	0.00	99.40	26	1,763	1.47%
2021/12/06	0	0.00	12	97.88	98.50	-12	1,769	-0.68%
2021/12/03	11	96.54	49	96.70	97.30	-38	1,799	-2.11%
2021/12/02	2	97.00	0	0.00	97.50	2	1,836	0.11%
2021/11/29	1	98.00	0	0.00	98.50	1	1,991	0.05%
2021/11/26	1	96.50	3.4	97.18	98.50	-2.4	2,120	-0.11%
2021/11/24	2	101.25	0	0.00	100.50	2	2,504	0.08%
2021/11/23	1	101.00	5	102.50	102.00	-4	2,504	-0.16%
2021/11/22	0	0.00	11	102.77	103.50	-11	2,511	-0.44%
2021/11/19	2	101.00	1	101.00	101.00	1	2,535	0.04%
2021/11/18	0	0.00	3	101.50	101.50	-3	2,563	-0.12%
2021/11/17	2	102.50	11	102.59	102.50	-9	2,589	-0.35%
2021/11/16	2	104.00	4	104.00	104.00	-2	2,601	-0.08%
2021/11/15	21	106.55	5	106.70	106.50	16	2,587	0.62%
2021/11/12	4	104.63	4	103.50	104.00	0	2,542	0.00%
2021/11/09	1	101.00	0	0.00	101.00	1	2,562	0.04%
2021/11/08	0	0.00	19	99.72	100.00	-19	2,577	-0.74%
2021/11/05	5	101.50	0	0.00	101.50	5	2,620	0.19%
2021/11/04	17	103.82	15.1	102.47	102.00	2	2,672	0.07%
2021/11/02	2.9	106.84	1	105.50	103.00	1.9	2,727	0.07%
2021/11/01	28.6	108.50	14	107.68	107.00	14.6	2,665	0.55%
2021/10/29	18	103.19	26	103.71	104.00	-8	2,532	-0.32%
2021/10/28	1	101.00	0	0.00	100.00	1	2,512	0.04%
2021/10/27	0	0.00	9	102.50	101.50	-9	2,492	-0.36%
2021/10/26	7	102.50	15	101.23	100.50	-8	2,595	-0.31%
2021/10/25	0	0.00	5	102.50	103.00	-5	2,627	-0.19%
2021/10/21	21	100.86	17	99.93	99.70	4	2,912	0.14%
2021/10/20	7	98.93	6	100.25	101.00	1	3,062	0.03%
2021/10/19	46	98.40	48	98.28	98.10	-2	3,158	-0.06%
2021/10/18	11	94.54	2	94.40	95.40	9	3,201	0.28%
2021/10/15	0	0.00	2	93.70	93.40	-2	3,298	-0.06%
2021/10/14	0	0.00	1	92.80	92.00	-1	3,373	-0.03%
2021/10/12	7	92.66	5	92.36	92.50	2	3,508	0.06%
2021/10/08	18	93.77	6	92.03	91.80	12	3,565	0.34%
2021/10/07	5	92.76	5	92.96	92.00	0	3,658	0.00%
2021/10/06	9	90.93	0	0.00	90.00	9	3,820	0.24%
2021/10/05	1	90.40	4	88.93	90.40	-3	3,966	-0.08%
2021/10/04	0	0.00	3	90.63	90.30	-3	4,081	-0.07%
2021/10/01	1	92.50	5	92.40	92.30	-4	4,288	-0.09%
2021/09/30	4	95.45	3	95.00	95.40	1	4,443	0.02%
2021/09/29	2	92.60	5	93.68	94.00	-3	4,546	-0.07%
2021/09/28	2	99.35	1	96.50	96.50	1	4,698	0.02%
2021/09/24	9	99.09	5	98.42	98.30	4	4,852	0.08%
2021/09/23	2	98.90	1	98.70	99.00	1	4,878	0.02%
2021/09/22	4	97.98	3	97.83	97.50	1	4,885	0.02%
2021/09/17	1	99.80	1	98.10	98.50	0	4,891	0.00%
2021/09/16	4	99.13	4	98.45	97.30	0	4,959	0.00%
2021/09/10	0	0.00	4	99.13	100.00	-4	4,982	-0.08%
2021/09/09	1	101.00	1	99.90	100.00	0	4,973	0.00%
2021/09/08	8	100.84	5	101.00	98.00	3	4,963	0.06%
2021/09/06	0	0.00	1	104.00	103.00	-1	4,888	-0.02%
2021/09/03	5	107.50	8.1	105.94	108.50	-3.1	4,843	-0.06%
2021/09/02	11.5	110.83	11	110.18	107.50	0.5	4,799	0.01%
2021/09/01	18	112.56	23	112.76	112.50	-5	4,719	-0.11%
2021/08/31	22.1	109.65	22	109.05	114.00	0.1	4,599	0.00%
2021/08/30	19	105.71	22	106.57	110.50	-3	4,346	-0.07%
2021/08/27	0	0.00	1	100.50	100.50	-1	4,182	-0.02%
2021/08/25	3	101.83	1	102.00	100.00	2	4,155	0.05%
2021/08/24	5	102.30	3	102.00	102.50	2	4,119	0.05%
2021/08/23	0	0.00	1	100.50	100.00	-1	4,085	-0.02%
2021/08/18	3	93.50	0	0.00	95.80	3	3,988	0.08%
2021/08/16	4	92.63	4	93.30	95.10	0	3,928	0.00%
2021/08/11	6	96.13	7	97.19	96.90	-1	3,839	-0.03%
2021/08/10	0	0.00	1	97.00	96.40	-1	3,790	-0.03%
2021/08/09	2	102.25	2	100.75	101.00	0	3,752	0.00%
2021/08/06	4	102.38	2	102.00	101.50	2	3,728	0.05%
2021/08/05	0	0.00	4	105.38	106.00	-4	3,688	-0.11%
2021/08/03	1	104.00	0	0.00	102.50	1	3,680	0.03%
2021/08/02	0	0.00	2	101.00	100.50	-2	3,653	-0.05%
2021/07/30	9	103.44	6	103.00	101.50	3	3,643	0.08%
2021/07/28	11	96.41	8	93.70	99.40	3	3,472	0.09%
2021/07/27	10	100.18	8	99.33	97.80	2	3,345	0.06%
2021/07/26	5	102.10	14	101.95	106.00	-9	3,208	-0.28%
2021/07/23	6	100.55	10	101.08	96.60	-4	3,051	-0.13%
2021/07/22	3	97.80	2	97.20	98.00	1	2,922	0.03%
2021/07/21	3	98.13	2	96.85	95.70	1	2,850	0.04%
2021/07/20	2	97.15	1	97.50	99.60	1	2,769	0.04%
2021/07/19	14	99.92	14	96.59	95.90	0	2,703	0.00%
2021/07/16	4	98.20	1	96.90	96.40	3	2,664	0.11%
2021/07/15	16	93.14	27	93.95	95.60	-11	2,601	-0.42%
2021/07/14	2	94.85	6	94.33	94.10	-4	2,557	-0.16%
2021/07/13	20	99.74	17	99.61	96.00	3	2,470	0.12%
2021/07/12	3	97.87	2	95.80	97.00	1	2,299	0.04%
2021/07/09	28	91.66	23	92.15	91.10	5	2,150	0.23%
2021/07/08	11	88.59	8	88.25	88.80	3	2,055	0.15%
2021/07/07	11	87.65	8	89.86	91.40	3	1,859	0.16%
2021/07/06	9	83.57	7	83.24	83.10	2	1,717	0.12%
2021/07/05	4	81.25	2	82.40	81.40	2	1,649	0.12%
2021/07/02	1	79.20	12	77.93	81.90	-11	1,495	-0.74%
2021/06/30	1	73.40	1	74.00	74.20	0	1,399	0.00%
2021/06/29	0	0.00	5	71.16	72.50	-5	1,404	-0.36%
2021/06/28	5	73.26	2	73.00	72.00	3	1,459	0.21%
2021/06/25	2	71.20	1	72.50	72.00	1	1,607	0.06%
2021/06/24	1	69.80	0	0.00	69.70	1	1,557	0.06%
2021/06/23	0	0.00	2	63.80	65.90	-2	1,509	-0.13%
2021/06/22	2	63.50	0	0.00	63.20	2	1,520	0.13%
2021/06/08	2	65.20	0	0.00	65.90	2	1,827	0.11%
2021/06/07	0	0.00	1	63.50	64.20	-1	1,808	-0.06%
2021/06/03	0	0.00	1	62.40	62.50	-1	1,825	-0.05%
2021/05/26	0	0.00	1	59.60	60.40	-1	1,946	-0.05%
2021/05/24	0	0.00	1	59.00	59.10	-1	2,030	-0.05%
2021/05/17	0	0.00	3	54.23	52.30	-3	2,534	-0.12%
2021/05/13	2	58.60	3	56.00	59.20	-1	2,612	-0.04%
2021/05/12	2	59.15	21	56.24	59.30	-19	2,618	-0.73%
2021/05/07	5	63.20	0	0.00	64.40	5	2,655	0.19%
2021/05/06	6	64.60	0	0.00	62.80	6	2,693	0.22%
2021/05/05	5	65.80	0	0.00	65.00	5	2,743	0.18%
2021/05/04	4	65.80	3	65.57	67.10	1	2,835	0.04%
2021/05/03	9	69.87	5	70.80	69.30	4	3,003	0.13%
2021/04/28	0	0.00	6	72.00	72.40	-6	3,276	-0.18%
2021/04/27	0	0.00	0.3	71.90	71.50	-0.3	3,693	-0.01%
2021/04/26	0	0.00	4	72.90	72.70	-4	3,853	-0.10%
2021/04/22	0	0.00	7	71.24	70.50	-7	3,871	-0.18%
2021/04/21	0	0.00	3	73.40	73.00	-3	3,854	-0.08%
2021/04/20	0	0.00	1	74.70	74.20	-1	3,853	-0.03%
2021/04/19	3	74.60	0	0.00	74.50	3	3,889	0.08%
2021/04/16	1	75.50	1	75.40	74.20	0	3,906	0.00%
2021/04/15	1	73.00	1	74.10	73.60	0	4,003	0.00%
2021/04/14	1	73.70	4	71.33	73.90	-3	4,115	-0.07%
2021/04/13	0	0.00	6	74.80	72.30	-6	4,343	-0.14%
2021/04/12	1	75.10	4.1	75.67	74.80	-3.1	4,342	-0.07%
2021/04/09	19	76.51	7	76.14	75.80	12	4,405	0.27%
2021/04/08	0	0.00	1	75.30	75.80	-1	4,464	-0.02%
2021/04/07	1.2	74.62	2	74.05	75.00	-0.8	4,544	-0.02%
2021/04/06	5	75.52	2	75.05	74.30	3	4,541	0.07%
2021/04/01	3	72.13	32	73.45	73.20	-29	4,540	-0.64%
2021/03/31	5.1	73.20	38	73.18	72.80	-32.9	4,548	-0.72%
2021/03/30	11	73.36	16	73.69	71.70	-5	4,512	-0.11%
2021/03/29	2	70.70	3	71.00	70.10	-1	4,370	-0.02%
2021/03/23	44.1	71.93	2	69.00	69.00	42.1	4,373	0.96%
2021/03/22	21	71.13	10	71.86	70.80	11	4,331	0.25%
2021/03/19	3	68.50	3	68.10	67.60	0	4,254	0.00%
2021/03/18	5	68.38	0	0.00	68.00	5	4,250	0.12%
2021/03/17	0	0.00	1	66.80	67.10	-1	4,292	-0.02%
2021/03/16	0	0.00	4	67.68	67.10	-4	4,388	-0.09%
2021/03/12	1	65.20	0	0.00	65.00	1	4,595	0.02%
2021/03/11	3	65.20	3	65.63	65.50	0	4,653	0.00%
2021/03/10	0	0.00	3	63.40	63.80	-3	4,734	-0.06%
2021/03/09	0	0.00	2	63.50	63.40	-2	4,823	-0.04%
2021/03/08	1	63.80	7	65.46	63.40	-6	4,972	-0.12%
2021/03/03	1	66.10	1	67.00	66.90	0	5,939	0.00%
2021/03/02	2	67.25	1	67.90	67.00	1	6,024	0.02%
2021/02/26	1	68.00	6	68.75	68.10	-5	6,008	-0.08%
2021/02/25	1	68.70	0	0.00	68.00	1	6,015	0.02%
2021/02/24	4	68.83	3	70.30	67.20	1	6,019	0.02%
2021/02/23	9	68.88	17	68.56	69.70	-8	5,981	-0.13%
2021/02/22	5	66.94	6	67.55	67.80	-1	5,894	-0.02%
2021/02/19	1	67.00	1	66.80	67.00	0	5,883	0.00%
2021/02/18	18	70.15	4	68.53	68.00	14	5,901	0.24%
2021/02/17	7	67.09	25	67.02	68.70	-18	5,755	-0.31%
2021/02/05	13	64.92	8	64.74	64.80	5	5,623	0.09%
2021/02/04	9	66.08	4	66.03	65.00	5	5,611	0.09%
2021/02/03	3	64.07	1	64.60	65.10	2	5,566	0.04%
2021/02/02	1	64.60	6	64.78	65.00	-5	5,581	-0.09%
2021/02/01	4	61.13	6	63.05	63.50	-2	5,560	-0.04%
2021/01/29	2	61.70	2	62.55	62.00	0	5,560	0.00%
2021/01/28	1	62.50	0	0.00	62.90	1	5,545	0.02%
2021/01/27	1	63.20	3	63.83	63.70	-2	5,514	-0.04%
2021/01/26	12	66.59	2	65.15	65.00	10	5,498	0.18%
2021/01/25	13	66.82	7	66.99	66.00	6	5,423	0.11%
2021/01/22	8	65.66	1	64.80	65.50	7	5,293	0.13%
2021/01/21	16	64.93	19	64.68	65.90	-3	5,248	-0.06%
2021/01/20	228	66.77	503	66.07	61.20	-275	5,186	-5.30%	大買/大賣/鉅額交易
2021/01/19	327	62.80	45	62.79	63.60	282	4,990	5.65%	大買/鉅額交易
2021/01/18	0	0.00	2	56.75	57.90	-2	5,061	-0.04%
2021/01/15	4	57.68	0	0.00	57.30	4	5,300	0.08%
2021/01/14	0	0.00	1	59.00	59.20	-1	5,512	-0.02%
2021/01/13	1	58.80	15	59.63	58.80	-14	5,612	-0.25%
2021/01/12	2	59.85	8	59.74	58.70	-6	5,604	-0.11%
2021/01/11	4	61.50	7	62.79	61.20	-3	5,567	-0.05%
2021/01/08	13	61.62	3	61.63	62.20	10	5,595	0.18%
2021/01/07	34	62.79	15	62.57	64.00	19	5,551	0.34%
2021/01/06	8	63.30	12	61.26	60.60	-4	5,458	-0.07%
2021/01/05	1	58.50	0	0.00	58.50	1	5,239	0.02%
2021/01/04	2	59.80	3	59.47	59.80	-1	5,286	-0.02%
2020/12/31	4	59.55	5	58.48	59.80	-1	5,260	-0.02%
2020/12/30	8	57.31	11	56.98	57.40	-3	5,165	-0.06%
2020/12/29	9	55.30	0	0.00	55.00	9	5,098	0.18%
2020/12/28	1	57.00	6.3	56.87	56.20	-5.3	5,078	-0.10%
2020/12/25	3	56.10	2	55.30	55.30	1	5,051	0.02%
2020/12/24	6	54.55	3	54.90	55.40	3	5,015	0.06%
2020/12/23	3	53.67	7	54.31	54.20	-4	5,014	-0.08%
2020/12/22	1	53.50	1	52.50	52.20	0	5,037	0.00%
2020/12/18	0	0.00	1	53.80	54.10	-1	5,084	-0.02%
2020/12/17	0.3	54.30	0	0.00	54.10	0.3	5,149	0.01%
2020/12/16	2	54.65	7	53.03	55.20	-5	5,223	-0.10%
2020/12/15	1	55.20	23	55.02	52.90	-22	5,457	-0.40%
2020/12/14	3	56.20	3	55.73	55.40	0	5,638	0.00%
2020/12/11	0	0.00	2	54.65	55.90	-2	5,627	-0.04%
2020/12/10	5	57.06	2	56.50	56.10	3	5,590	0.05%
2020/12/09	8	59.55	20	59.60	59.30	-12	5,493	-0.22%
2020/12/08	69	62.37	71	61.68	60.70	-2	5,456	-0.04%
2020/12/07	25	58.88	22	58.54	59.50	3	5,322	0.06%
2020/12/04	29	59.60	22	58.45	57.90	7	5,298	0.13%
2020/12/03	39	60.40	62	58.77	59.00	-23	5,224	-0.44%
2020/12/02	47	60.16	17	60.15	60.70	30	5,136	0.58%
2020/12/01	57	60.40	66	59.60	57.50	-9	4,998	-0.18%
2020/11/30	42	58.29	60	57.98	59.50	-18	4,686	-0.38%
2020/11/27	128	52.25	58	52.85	54.10	70	4,450	1.57%	大買/
2020/11/26	10	48.96	19	48.50	49.25	-9	4,072	-0.22%
2020/11/25	5	47.30	0	0.00	47.35	5	4,057	0.12%
2020/11/23	1	47.50	1	47.15	47.45	0	4,148	0.00%
2020/11/20	3	47.95	6	47.83	47.55	-3	4,122	-0.07%
2020/11/19	5	47.30	5	48.00	47.40	0	4,092	0.00%
2020/11/18	7	46.97	7	47.59	47.80	0	4,069	0.00%
2020/11/17	6	47.33	4	47.28	47.05	2	4,047	0.05%
2020/11/16	5	46.30	30	46.60	46.35	-25	4,036	-0.62%
2020/11/13	3	46.18	2	46.80	46.55	1	4,040	0.02%
2020/11/12	14	47.44	14	47.05	46.45	0	4,067	0.00%
2020/11/10	11	46.69	21	46.60	46.60	-10	4,060	-0.25%
2020/11/09	1	45.80	0	0.00	45.80	1	4,049	0.02%
2020/11/06	12	45.87	0	0.00	45.25	12	4,054	0.30%
2020/11/05	5	46.15	3	46.60	46.95	2	4,076	0.05%
2020/11/04	20	47.43	1	46.75	46.10	19	4,135	0.46%
2020/11/03	1	46.30	1	46.30	46.30	0	4,246	0.00%
2020/10/30	3	47.65	5.1	46.15	45.70	-2.1	4,243	-0.05%
2020/10/29	2	46.85	1	46.50	47.45	1	4,170	0.02%
2020/10/28	4	49.18	12	49.00	48.15	-8	4,101	-0.20%
2020/10/27	18	48.36	18	48.72	48.05	0	3,974	0.00%
2020/10/26	6	46.50	4	47.68	48.20	2	3,749	0.05%
2020/10/23	8	45.74	8	45.77	44.70	0	3,515	0.00%
2020/10/22	8.1	43.99	7	44.34	45.00	1.1	3,248	0.03%
2020/10/21	2	41.75	4	42.73	41.45	-2	3,008	-0.07%
2020/10/20	1	40.40	2	40.70	40.45	-1	2,904	-0.03%
2020/10/16	2	41.20	3	41.22	41.15	-1	2,908	-0.03%
2020/10/15	3	42.43	0	0.00	42.60	3	2,841	0.11%
2020/10/14	0	0.00	1	41.25	41.20	-1	2,771	-0.04%
2020/10/12	2	40.95	0	0.00	41.25	2	2,698	0.07%
2020/10/08	0	0.00	4	39.99	39.70	-4	2,636	-0.15%
2020/10/07	3	38.70	0	0.00	38.80	3	2,576	0.12%
2020/10/06	0	0.00	1	39.25	38.80	-1	2,565	-0.04%
2020/09/30	1	37.60	0	0.00	37.45	1	2,531	0.04%
2020/09/29	0	0.00	2	37.80	37.50	-2	2,519	-0.08%
2020/09/23	0	0.00	1	38.40	38.45	-1	2,384	-0.04%
2020/09/22	1	37.55	1.1	38.14	38.35	-0.1	2,350	0.00%
2020/09/21	1	41.05	13.2	40.98	39.70	-12.2	2,270	-0.54%
2020/09/18	11.1	42.51	8	43.21	42.40	3.1	2,166	0.14%
2020/09/17	24.2	38.71	32	39.97	40.80	-7.8	1,898	-0.41%
2020/09/15	1	37.00	1	37.75	37.70	0	1,670	0.00%
2020/09/10	1	38.40	0	0.00	37.60	1	1,594	0.06%
2020/09/04	5	36.45	0	0.00	35.70	5	1,457	0.34%
2020/09/03	0	0.00	1	35.95	35.65	-1	1,428	-0.07%
2020/09/02	5	37.48	4	36.94	36.60	1	1,395	0.07%
2020/08/31	3	38.63	32	38.75	38.75	-29	1,338	-2.17%
2020/08/28	1	38.45	1	38.20	38.50	0	1,247	0.00%
2020/08/24	0	0.00	1	34.35	35.55	-1	1,144	-0.09%
2020/08/20	0	0.00	5	33.34	35.95	-5	1,164	-0.43%
2020/08/19	1	36.70	12	36.23	36.45	-11	1,147	-0.96%
2020/08/18	1	38.00	7	36.50	36.45	-6	1,127	-0.53%
2020/08/17	2	37.90	2	38.00	37.80	0	1,088	0.00%
2020/08/14	1	37.90	1	37.45	37.70	0	1,056	0.00%
2020/08/13	4	38.05	0	0.00	37.00	4	1,038	0.39%
2020/08/12	0	0.00	2	38.35	38.95	-2	999	-0.20%
2020/08/11	11	39.44	12	38.66	39.10	-1	971	-0.10%
2020/08/10	7	37.45	0	0.00	38.95	7	896	0.78%
2020/08/07	73	38.56	14	38.36	38.80	59	818	7.20%
2020/08/06	0	0.00	3	35.52	36.50	-3	682	-0.44%
2020/07/17	1	30.75	0	0.00	30.40	1	589	0.17%
2020/07/13	1	31.00	0	0.00	31.10	1	569	0.18%
2020/07/07	2	30.15	0	0.00	30.25	2	547	0.37%
2020/06/23	0	0.00	16	30.25	30.35	-16	529	-3.02%
2020/06/04	0	0.00	1	32.05	32.15	-1	580	-0.17%
2020/06/02	1	32.60	0	0.00	31.35	1	564	0.18%
2020/05/27	10	32.00	11	31.34	31.20	-1	524	-0.19%
2020/05/26	9	30.96	9	31.16	32.30	0	488	0.00%
2020/05/25	0	0.00	1	28.80	29.40	-1	444	-0.23%
2020/04/29	1	28.70	0	0.00	29.95	1	364	0.27%
2020/03/31	1	21.55	0	0.00	21.75	1	409	0.24%
2020/03/27	0	0.00	2	22.00	21.95	-2	411	-0.49%
2020/03/26	3	22.00	0	0.00	21.95	3	410	0.73%
2020/03/24	26	19.13	0	0.00	19.75	26	402	6.46%
2020/03/23	8	18.28	0	0.00	18.50	8	405	1.98%
2020/03/12	0	0.00	2	26.10	26.00	-2	357	-0.56%
2020/03/10	0	0.00	3	26.75	27.10	-3	346	-0.87%
2020/03/06	0	0.00	1	29.35	28.85	-1	339	-0.29%
2020/03/02	1	26.80	0	0.00	27.70	1	329	0.30%
2020/02/27	2	26.70	0	0.00	27.70	2	326	0.61%
2020/02/26	2	26.70	0	0.00	26.80	2	326	0.61%
2020/02/24	2.1	27.04	0	0.00	26.95	2.1	327	0.64%
2020/02/21	2	27.55	0	0.00	27.55	2	327	0.61%
2020/02/18	0	0.00	1	27.45	27.35	-1	344	-0.29%
2020/02/17	0	0.00	1	27.90	27.90	-1	347	-0.29%
2020/01/15	0	0.00	2	32.35	32.30	-2	651	-0.31%
2020/01/09	0	0.00	1	32.40	32.35	-1	657	-0.15%
2020/01/06	2	33.80	0	0.00	33.95	2	650	0.31%
2019/12/02	0	0.00	7	34.50	34.45	-7	910	-0.77%
2019/11/25	3	35.42	3	35.65	35.65	0	893	0.00%
2019/11/21	1	35.10	0	0.00	35.00	1	887	0.11%
2019/11/15	0	0.00	1	34.85	34.95	-1	865	-0.12%
2019/11/11	2	35.40	0	0.00	35.20	2	839	0.24%
2019/11/08	2	36.83	1	36.85	36.75	1	816	0.12%
2019/11/06	15	37.15	0	0.00	37.35	15	792	1.89%
2019/11/04	1	37.00	0	0.00	37.00	1	771	0.13%
2019/10/31	5	37.70	0	0.00	37.70	5	748	0.67%
2019/10/28	22	39.37	22	39.05	38.70	0	661	0.00%
2019/10/25	2	38.85	0	0.00	38.85	2	560	0.36%
2019/09/24	1	34.95	0	0.00	34.90	1	358	0.28%
2019/09/20	1	34.60	0	0.00	35.10	1	341	0.29%
2019/09/11	6	40.29	0	0.00	35.90	6	227	2.64%
2019/03/27	0	0.00	2	276.00	275.00	-2	24	-8.32%
2019/03/20	2	282.00	0	0.00	282.00	2	22	8.75%
2018/10/30	0	0.00	6	215.17	227.00	-6	42	-14.13%
2018/06/14	2	398.00	2	402.00	402.00	0	84	0.00%
2018/06/07	0	0.00	2	399.00	401.00	-2	91	-2.18%
2018/03/15	0	0.00	3	408.00	412.00	-3	142	-2.11%
2018/03/13	2	430.00	0	0.00	427.00	2	136	1.47%
2018/02/23	4	414.00	0	0.00	410.00	4	134	2.98%
2018/01/25	0	0.00	1	483.00	478.00	-1	129	-0.77%
2018/01/24	1	491.00	0	0.00	488.00	1	129	0.77%
2018/01/22	1	463.00	1	463.00	474.50	0	126	0.00%
2018/01/16	0	0.00	4	460.51	463.00	-4	120	-3.34%
2018/01/11	1	477.00	0	0.00	476.00	1	117	0.85%
2018/01/10	5	476.70	0	0.00	476.00	5	117	4.27%
2018/01/09	1	486.01	0	0.00	490.00	1	112	0.89%
2018/01/08	1	484.98	0	0.00	487.00	1	109	0.93%
2018/01/05	2	496.25	1	498.00	494.50	1	105	0.95%
2018/01/04	2	470.25	2	460.50	481.00	0	96	0.00%
2018/01/03	0	0.00	1	437.50	437.50	-1	85	-1.17%