凌通 (4952)-華南永昌券商分點個股進出

台股 » 個股 » 凌通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凌通

(4952)

可現股當沖

股價
52.3
漲跌
▲0.1
漲幅
+0.19%
成交量
489張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凌通 (4952)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/15	1	52.20	0	0.00	52.30	1	401	0.25%
2024/05/13	2	52.70	2	52.60	52.50	0	394	0.00%
2024/05/09	3	51.70	2	52.00	51.90	1	385	0.26%
2024/05/08	5	52.14	11	52.11	52.10	-6	379	-1.58%
2024/05/07	0	0.00	1.1	50.62	50.60	-1.1	367	-0.30%
2024/05/06	0	0.00	0.2	50.57	50.80	-0.2	364	-0.06%
2024/05/03	0	0.00	1.2	50.43	50.30	-1.2	359	-0.34%
2024/05/02	0	0.00	0.5	49.78	50.20	-0.5	357	-0.13%
2024/04/30	8	49.91	0	0.00	50.20	8	355	2.25%
2024/04/29	1	49.55	0	0.00	49.60	1	350	0.29%
2024/04/26	0	0.00	1	49.25	48.75	-1	348	-0.29%
2024/04/25	4	49.05	0	0.00	49.25	4	345	1.16%
2024/04/22	1	48.70	0	0.00	47.90	1	343	0.29%
2024/04/18	2	49.95	0	0.00	50.20	2	329	0.61%
2024/04/17	2	49.85	0.1	50.10	49.75	1.9	325	0.58%
2024/04/16	6	49.67	4	50.25	50.30	2	317	0.63%
2024/04/15	2	50.60	32	51.10	50.40	-30	305	-9.81%
2024/04/12	0	0.00	17	49.15	49.20	-17	284	-5.97%
2024/04/11	3	49.00	0	0.00	49.00	3	276	1.08%
2024/04/10	35	48.65	0	0.00	48.75	35	262	13.35%
2024/04/09	2	48.55	2	48.75	48.05	0	237	0.00%
2024/04/08	2	47.65	0	0.00	47.80	2	211	0.95%
2024/04/03	0.1	47.80	0	0.00	47.50	0.1	211	0.05%
2024/03/29	1	48.10	0	0.00	48.10	1	183	0.54%
2024/03/28	0	0.00	1	48.35	48.15	-1	183	-0.55%
2024/03/27	0	0.00	1	48.50	48.40	-1	183	-0.54%
2024/03/25	1.1	49.05	0	0.00	49.35	1.1	182	0.60%
2024/03/19	1	48.65	0	0.00	48.40	1	204	0.49%
2024/03/14	2	48.80	0	0.00	48.75	2	214	0.93%
2024/03/08	0.1	49.00	1	49.05	48.85	-0.9	303	-0.30%
2024/02/27	0	0.00	5	50.60	50.50	-5	347	-1.44%
2024/02/21	0	0.00	1	53.90	54.00	-1	443	-0.23%
2024/02/16	0	0.00	1	53.30	53.30	-1	445	-0.22%
2024/02/02	1	52.90	0	0.00	52.80	1	443	0.23%
2024/01/24	0	0.00	1	53.40	52.90	-1	438	-0.23%
2024/01/23	0	0.00	1	53.20	53.20	-1	438	-0.23%
2024/01/19	0	0.00	1	52.90	52.30	-1	438	-0.23%
2024/01/18	0	0.00	1	51.70	52.10	-1	437	-0.23%
2024/01/09	2	52.60	0	0.00	52.60	2	444	0.45%
2024/01/08	4	53.45	1	53.10	53.20	3	440	0.68%
2024/01/04	5	53.60	0	0.00	53.60	5	433	1.15%
2024/01/03	2	54.40	0	0.00	54.50	2	433	0.46%
2024/01/02	2	54.40	0	0.00	54.30	2	431	0.46%
2023/12/28	0	0.00	2	55.95	55.70	-2	429	-0.47%
2023/12/25	2	53.80	0	0.00	53.80	2	423	0.47%
2023/12/22	0	0.00	1	54.90	54.10	-1	421	-0.24%
2023/12/19	4	54.65	0	0.00	54.50	4	419	0.95%
2023/12/18	5	56.00	0	0.00	55.50	5	417	1.20%
2023/12/14	0	0.00	4	57.30	56.90	-4	409	-0.98%
2023/12/13	1	56.30	0	0.00	56.00	1	397	0.25%
2023/12/12	3	56.13	5	56.20	56.30	-2	405	-0.49%
2023/12/11	5	56.28	3	56.67	56.10	2	402	0.50%
2023/12/08	3	56.77	9	57.12	56.90	-6	399	-1.50%
2023/12/07	12	56.97	3	56.90	56.30	9	386	2.33%
2023/12/06	98	57.75	92	58.04	58.50	6	358	1.67%
2023/12/01	0	0.00	10	55.70	55.80	-10	311	-3.21%
2023/11/30	1	56.00	0	0.00	55.80	1	316	0.32%
2023/11/29	25	57.39	17	58.68	56.30	8	316	2.53%
2023/11/28	2	56.20	5	55.54	56.20	-3	276	-1.09%
2023/11/27	4	54.48	3	55.03	54.30	1	268	0.37%
2023/11/24	4	55.83	3	55.87	54.90	1	265	0.38%
2023/11/22	34	57.17	45	57.12	56.90	-11	244	-4.50%
2023/11/21	17	55.34	11	56.02	54.80	6	202	2.97%
2023/11/20	2	54.30	2	54.40	54.40	0	166	0.00%
2023/11/17	1	52.00	1	52.20	51.60	0	149	0.00%
2023/10/24	1.6	51.58	0	0.00	51.00	1.6	159	1.01%
2023/10/11	0.1	50.00	0	0.00	49.70	0.1	164	0.06%
2023/10/04	0	0.00	5.4	49.91	50.40	-5.4	168	-3.22%
2023/09/19	0	0.00	6	53.35	53.10	-6	229	-2.62%
2023/09/15	0	0.00	1	54.80	52.90	-1	237	-0.42%
2023/09/12	0	0.00	2	52.20	52.10	-2	231	-0.86%
2023/09/11	0	0.00	15	52.20	52.00	-15	236	-6.34%
2023/09/08	1	51.90	2	52.15	52.40	-1	248	-0.40%
2023/09/07	1	52.40	1	52.80	52.50	0	253	0.00%
2023/09/06	1	52.60	1	52.20	52.60	0	255	0.00%
2023/09/05	23	52.20	5	52.68	52.40	18	252	7.12%
2023/09/04	1	51.10	0	0.00	51.50	1	244	0.41%
2023/08/22	0	0.00	1	49.05	49.10	-1	254	-0.39%
2023/08/18	1	48.70	0	0.00	48.70	1	258	0.39%
2023/08/11	0	0.00	0.1	49.15	49.35	-0.1	262	-0.04%
2023/07/31	0	0.00	1	49.60	49.65	-1	268	-0.37%
2023/07/27	24.2	49.93	1	50.00	50.20	23.2	264	8.77%
2023/07/25	13.7	49.23	0	0.00	49.15	13.7	263	5.21%
2023/07/18	0	0.00	1	49.40	49.60	-1	269	-0.37%
2023/07/11	0.1	49.00	0	0.00	48.95	0.1	269	0.04%
2023/07/05	1	50.10	0	0.00	50.10	1	266	0.38%
2023/07/03	1	50.60	0	0.00	50.60	1	258	0.39%
2023/06/30	3	51.27	5	51.32	51.30	-2	257	-0.78%
2023/06/29	5	56.80	10	57.19	57.30	-5	247	-2.02%
2023/06/27	1	57.20	0	0.00	56.60	1	234	0.43%
2023/06/26	2	58.40	1	58.20	57.90	1	230	0.43%
2023/06/21	0	0.00	12	57.95	58.10	-12	228	-5.24%
2023/06/20	1	57.30	0	0.00	57.50	1	232	0.43%
2023/06/15	0	0.00	2	58.10	58.40	-2	242	-0.83%
2023/06/14	1	58.70	42	58.70	58.80	-41	243	-16.87%
2023/06/13	0	0.00	2	57.70	57.90	-2	234	-0.85%
2023/06/12	1	57.20	1	56.90	56.90	0	232	0.00%
2023/06/09	0	0.00	1	56.20	56.20	-1	229	-0.44%
2023/06/07	0	0.00	2	55.95	55.80	-2	241	-0.83%
2023/06/02	1	55.90	0	0.00	55.80	1	262	0.38%
2023/05/31	1	56.20	1	56.00	55.70	0	278	0.00%
2023/05/30	1	55.50	0	0.00	55.30	1	288	0.35%
2023/05/29	3	55.20	0	0.00	55.40	3	313	0.96%
2023/05/23	0	0.00	1	56.00	56.00	-1	372	-0.27%
2023/05/22	1.1	55.39	0	0.00	55.20	1.1	375	0.29%
2023/05/18	0.2	55.00	8	54.85	54.90	-7.8	379	-2.05%
2023/05/17	1	54.50	0	0.00	54.70	1	383	0.26%
2023/05/10	0.1	55.00	0	0.00	54.40	0.1	414	0.02%
2023/05/05	0.1	55.70	0	0.00	55.40	0.1	422	0.02%
2023/05/04	1	55.60	0	0.00	55.60	1	434	0.23%
2023/05/02	0	0.00	4	56.00	56.00	-4	448	-0.89%
2023/04/28	0.1	56.00	0	0.00	55.70	0.1	452	0.02%
2023/04/25	2.1	54.94	0	0.00	54.60	2.1	454	0.46%
2023/04/21	1.2	55.57	0	0.00	55.30	1.2	454	0.26%
2023/04/20	0.2	56.85	8	56.60	56.50	-7.8	450	-1.73%
2023/04/18	0	0.00	1	57.90	57.90	-1	450	-0.22%
2023/04/14	0	0.00	2	57.40	57.30	-2	445	-0.45%
2023/04/12	0	0.00	1	57.90	58.10	-1	442	-0.23%
2023/04/10	6	57.38	0	0.00	57.40	6	439	1.36%
2023/03/31	0	0.00	1	57.40	57.60	-1	440	-0.23%
2023/03/30	3	56.67	0	0.00	56.80	3	447	0.67%
2023/03/29	1	56.50	0	0.00	56.30	1	447	0.22%
2023/03/27	4	57.10	0	0.00	57.00	4	451	0.89%
2023/03/24	1.1	57.82	0	0.00	57.80	1.1	450	0.24%
2023/03/23	4	58.40	0	0.00	58.40	4	443	0.90%
2023/03/21	0	0.00	2	57.85	57.80	-2	432	-0.46%
2023/03/17	5	57.00	0	0.00	57.20	5	430	1.16%
2023/03/16	0	0.00	1	56.40	56.70	-1	424	-0.24%
2023/03/14	2	56.20	3	56.87	56.90	-1	426	-0.23%
2023/03/10	5	56.84	1	56.60	56.60	4	423	0.95%
2023/03/09	2	57.65	5	57.74	57.40	-3	421	-0.71%
2023/03/08	5	57.64	1	57.80	57.90	4	416	0.96%
2023/03/07	1	57.20	0.5	56.70	57.50	0.5	409	0.12%
2023/03/06	2	57.65	0	0.00	57.30	2	403	0.50%
2023/03/03	1	56.90	5	57.20	57.10	-4	399	-1.00%
2023/03/02	3	56.83	1	57.30	56.90	2	393	0.51%
2023/03/01	4	57.08	7	57.60	57.00	-3	380	-0.79%
2023/02/24	3	55.23	0	0.00	55.10	3	356	0.84%
2023/02/23	4	55.20	1	55.20	55.30	3	349	0.86%
2023/02/22	0	0.00	2	53.50	54.30	-2	342	-0.58%
2023/02/21	7.5	54.48	22	54.29	53.70	-14.5	330	-4.38%
2023/02/20	0	0.00	8	52.93	53.00	-8	309	-2.59%
2023/02/17	5	52.08	1	52.40	52.30	4	309	1.29%
2023/02/16	18	52.06	0	0.00	52.10	18	310	5.81%
2023/02/15	12	51.57	0	0.00	51.60	12	312	3.84%
2023/02/14	2	51.35	0	0.00	51.30	2	311	0.64%
2023/02/13	0	50.70	0	0.00	50.20	0	313	0.00%
2023/02/09	4	51.25	9	51.52	51.60	-5	316	-1.58%
2023/02/08	4	51.85	2	52.45	52.20	2	310	0.64%
2023/02/07	0	0.00	1	50.80	51.20	-1	295	-0.34%
2023/02/03	2	51.30	0	0.00	51.00	2	294	0.68%
2023/02/02	0	0.00	2	51.35	51.10	-2	289	-0.69%
2023/02/01	0	0.00	1	49.85	50.60	-1	279	-0.36%
2023/01/30	0	0.00	1	48.75	48.50	-1	270	-0.37%
2023/01/17	0	0.00	1	47.40	47.55	-1	267	-0.37%
2023/01/13	1	47.00	0	0.00	46.80	1	271	0.37%
2023/01/05	0	0.00	1	47.80	47.50	-1	289	-0.35%
2022/12/28	2	46.95	0	0.00	46.80	2	307	0.65%
2022/12/26	1	47.70	0	0.00	47.65	1	310	0.32%
2022/12/23	0	0.00	1	47.35	47.85	-1	320	-0.31%
2022/12/22	2	49.18	2	48.68	47.80	0	323	0.00%
2022/12/21	1	48.00	1	48.25	47.05	0	319	0.00%
2022/12/20	1	47.30	0	0.00	47.05	1	324	0.31%
2022/12/06	2	49.65	3	49.20	49.15	-1	354	-0.28%
2022/12/05	0	0.00	1	51.40	50.80	-1	356	-0.28%
2022/11/28	1	48.60	0	0.00	49.05	1	373	0.27%
2022/11/24	0	0.00	2	49.20	49.65	-2	377	-0.53%
2022/11/21	1	48.00	0	0.00	47.90	1	387	0.26%
2022/11/16	0	0.00	4	49.26	48.90	-4	395	-1.01%
2022/11/14	8	47.90	0	0.00	47.90	8	399	2.00%
2022/11/03	0	0.00	2	46.25	46.25	-2	470	-0.43%
2022/10/27	0	0.00	2	44.30	45.00	-2	551	-0.36%
2022/10/17	0	0.00	1	45.85	45.90	-1	701	-0.14%
2022/10/14	0	0.00	2	44.10	45.35	-2	844	-0.24%
2022/10/11	1	45.15	0	0.00	44.80	1	953	0.10%
2022/10/07	3	48.13	0	0.00	47.70	3	1,069	0.28%
2022/10/05	1	49.05	0	0.00	48.75	1	1,138	0.09%
2022/10/03	1	47.55	1	48.15	47.85	0	1,172	0.00%
2022/09/30	1	45.65	2	47.65	48.55	-1	1,186	-0.08%
2022/09/29	0	0.00	2	47.58	47.10	-2	1,187	-0.17%
2022/09/28	0	0.00	7	48.35	46.95	-7	1,196	-0.59%
2022/09/27	0	0.00	1	49.25	49.60	-1	1,203	-0.08%
2022/09/26	6	48.87	0	0.00	48.20	6	1,216	0.49%
2022/09/23	6	51.62	0	0.00	51.20	6	1,242	0.48%
2022/09/22	2	51.85	2	52.20	52.90	0	1,256	0.00%
2022/09/20	8	53.39	5	53.66	53.00	3	1,279	0.23%
2022/09/19	3	52.60	0	0.00	52.20	3	1,289	0.23%
2022/09/16	5	53.36	7	53.54	53.20	-2	1,297	-0.15%
2022/09/15	1	53.00	1	53.60	53.20	0	1,304	0.00%
2022/09/13	1	53.10	6	53.07	52.90	-5	1,354	-0.37%
2022/09/07	1	51.80	0	0.00	52.30	1	1,396	0.07%
2022/09/06	2	53.25	6	53.13	52.40	-4	1,406	-0.28%
2022/09/05	15	53.93	0	0.00	53.60	15	1,418	1.06%
2022/09/01	1	56.30	0	0.00	56.10	1	1,446	0.07%
2022/08/31	1	56.50	1	57.00	57.40	0	1,467	0.00%
2022/08/29	2	56.65	1	56.60	56.40	1	1,517	0.07%
2022/08/25	0	0.00	1	58.70	58.50	-1	1,703	-0.06%
2022/08/24	3	57.87	3	58.80	57.80	0	1,756	0.00%
2022/08/23	1	58.40	6	58.38	58.40	-5	1,778	-0.28%
2022/08/22	1	59.50	0	0.00	59.20	1	1,815	0.06%
2022/08/19	0	0.00	3	60.13	60.10	-3	1,836	-0.16%
2022/08/18	5	58.62	20	58.67	59.10	-15	1,859	-0.81%
2022/08/17	4	60.10	3	60.23	59.90	1	1,858	0.05%
2022/08/16	12	59.99	1	60.50	59.90	11	1,963	0.56%
2022/08/15	12	60.11	9	59.84	60.30	3	2,070	0.14%
2022/08/12	1	58.30	4	58.80	59.20	-3	2,156	-0.14%
2022/08/11	4	57.03	5	57.08	57.20	-1	2,174	-0.05%
2022/08/10	6	56.33	2	57.30	56.50	4	2,204	0.18%
2022/08/09	22	57.20	5	57.38	57.30	17	2,219	0.77%
2022/08/08	10	61.24	0	0.00	61.20	10	2,245	0.45%
2022/08/05	3	61.40	2	61.30	61.90	1	2,290	0.04%
2022/08/04	0	0.00	3	59.90	60.30	-3	2,321	-0.13%
2022/08/03	3	60.57	4	61.08	60.40	-1	2,358	-0.04%
2022/08/02	2	60.05	1	60.20	60.20	1	2,444	0.04%
2022/08/01	0	0.00	1	61.50	61.30	-1	2,492	-0.04%
2022/07/29	1	61.00	0	0.00	61.10	1	2,579	0.04%
2022/07/28	18	62.15	16	60.98	60.80	2	2,685	0.07%
2022/07/27	3	61.40	7	61.56	62.00	-4	2,761	-0.14%
2022/07/26	15	62.07	2	60.95	60.40	13	2,758	0.47%
2022/07/25	7	63.80	16	64.33	64.50	-9	2,725	-0.33%
2022/07/22	37	64.51	82	64.47	65.00	-45	2,718	-1.66%
2022/07/21	82	64.30	47	64.93	65.60	35	2,700	1.30%
2022/07/20	58	62.18	19	62.11	62.30	39	2,566	1.52%
2022/07/19	2	59.25	0	0.00	58.80	2	2,502	0.08%
2022/07/18	11	58.50	5	59.56	59.00	6	2,504	0.24%
2022/07/15	32	58.43	24	58.59	59.20	8	2,517	0.32%
2022/07/14	3	56.10	4	55.53	57.20	-1	2,410	-0.04%
2022/07/13	4	52.40	2	52.65	52.00	2	2,364	0.08%
2022/07/12	0	0.00	3	51.40	50.70	-3	2,370	-0.13%
2022/07/11	2	53.90	1	53.70	53.70	1	2,364	0.04%
2022/07/08	43	55.66	43	55.73	55.70	0	2,357	0.00%
2022/07/07	20	53.35	21	54.31	54.30	-1	2,372	-0.04%
2022/07/06	12	55.59	14	54.01	53.10	-2	2,394	-0.08%
2022/07/05	5	55.16	4	55.63	55.50	1	2,416	0.04%
2022/07/04	6	55.68	7	55.36	55.20	-1	2,434	-0.04%
2022/07/01	6	57.18	11	57.21	55.00	-5	2,472	-0.20%
2022/06/30	0	0.00	3	60.20	59.40	-3	2,473	-0.12%
2022/06/29	3	61.90	3	61.73	61.80	0	2,507	0.00%
2022/06/28	3	64.10	6	64.80	63.70	-3	2,571	-0.12%
2022/06/27	3	64.47	3	65.03	65.40	0	2,783	0.00%
2022/06/24	1	63.80	2	64.25	63.40	-1	3,062	-0.03%
2022/06/22	3	65.57	3	67.17	64.50	0	3,266	0.00%
2022/06/21	2	71.35	1	71.40	72.60	1	3,635	0.03%
2022/06/16	6	76.43	7	75.46	74.00	-1	3,794	-0.03%
2022/06/15	2	77.05	5	76.98	76.50	-3	3,839	-0.08%
2022/06/14	0	0.00	4	76.23	77.80	-4	3,868	-0.10%
2022/06/13	2	77.60	1	77.90	77.10	1	3,860	0.03%
2022/06/10	1	79.50	1	79.50	79.60	0	3,860	0.00%
2022/06/09	0	0.00	1	79.80	80.00	-1	3,859	-0.03%
2022/06/08	3	80.87	13	80.25	80.30	-10	3,876	-0.26%
2022/06/07	3	80.67	1	79.60	81.00	2	3,892	0.05%
2022/06/06	9	80.94	3	80.47	80.30	6	3,974	0.15%
2022/06/02	34	82.96	65	83.14	82.00	-31	4,023	-0.77%
2022/06/01	13	81.44	13	81.13	81.20	0	3,874	0.00%
2022/05/31	13	79.92	17	79.43	79.60	-4	3,827	-0.10%
2022/05/30	4	78.63	9	79.36	79.60	-5	3,819	-0.13%
2022/05/27	3	77.37	0	0.00	77.30	3	3,793	0.08%
2022/05/26	6	78.08	16	76.81	76.60	-10	3,804	-0.26%
2022/05/25	5	78.52	5	78.54	78.20	0	3,817	0.00%
2022/05/24	47	80.58	18	80.31	77.60	29	3,862	0.75%
2022/05/23	29	80.63	10	81.39	82.00	19	3,754	0.51%
2022/05/20	9	81.13	15	80.50	80.80	-6	3,639	-0.16%
2022/05/19	1	78.70	0	0.00	79.00	1	3,544	0.03%
2022/05/18	3	79.30	7	78.47	78.30	-4	3,510	-0.11%
2022/05/17	2	77.90	2	77.75	78.40	0	3,474	0.00%
2022/05/16	5	78.36	13	78.04	77.00	-8	3,453	-0.23%
2022/05/13	5	77.46	2	77.60	77.90	3	3,388	0.09%
2022/05/12	0	0.00	1	76.20	75.40	-1	3,339	-0.03%
2022/05/11	1	78.20	3	77.83	77.40	-2	3,294	-0.06%
2022/05/10	7	78.90	11	77.93	79.30	-4	3,249	-0.12%
2022/05/09	7	77.23	7	77.61	76.90	0	3,160	0.00%
2022/05/06	20	77.21	12.5	76.50	77.10	7.5	3,104	0.24%
2022/05/05	14	76.59	43	77.74	76.00	-29	3,012	-0.96%
2022/05/04	126	73.53	93	73.64	76.40	33	2,897	1.14%	大買/
2022/05/03	2	69.75	3	70.33	70.70	-1	2,808	-0.04%
2022/04/29	7	70.20	7	69.56	68.60	0	2,796	0.00%
2022/04/28	3	68.57	3	68.90	68.60	0	2,791	0.00%
2022/04/27	2	67.85	1	68.20	68.30	1	2,784	0.04%
2022/04/26	3	70.20	0	0.00	70.20	3	2,758	0.11%
2022/04/25	1	71.60	5	70.90	70.90	-4	2,750	-0.15%
2022/04/22	4	73.70	1	74.40	73.30	3	2,736	0.11%
2022/04/21	1	75.00	5	74.30	74.90	-4	2,722	-0.15%
2022/04/20	3	72.53	4.1	72.32	72.70	-1.1	2,682	-0.04%
2022/04/19	4	71.25	1	71.80	71.10	3	2,672	0.11%
2022/04/15	1	71.30	0	0.00	71.20	1	2,650	0.04%
2022/04/14	3	73.07	3	73.33	73.20	0	2,650	0.00%
2022/04/13	24	72.05	23	73.05	73.50	1	2,644	0.04%
2022/04/12	0	0.00	1	72.60	71.30	-1	2,626	-0.04%
2022/04/11	5	73.16	3	74.17	73.10	2	2,604	0.08%
2022/04/08	3	73.50	1	73.50	73.60	2	2,576	0.08%
2022/04/07	0	0.00	119	74.85	72.50	-119	2,547	-4.67%	大賣/鉅額交易
2022/04/06	2.5	76.64	4	76.68	76.20	-1.5	2,495	-0.06%
2022/04/01	7	77.86	4	77.58	78.10	3	2,460	0.12%
2022/03/31	13	80.63	29	79.75	79.10	-16	2,409	-0.66%
2022/03/30	23	83.38	48	82.28	82.00	-25	2,335	-1.07%
2022/03/29	85	85.02	71	85.44	84.00	14	2,118	0.66%
2022/03/28	32	82.35	39	83.05	81.60	-7	1,828	-0.38%
2022/03/25	17	82.56	52	81.78	81.20	-35	1,722	-2.03%
2022/03/24	104	82.74	126	82.87	82.50	-22	1,606	-1.37%	大買/大賣/
2022/03/23	232	75.42	172.5	77.14	80.00	59.5	1,217	4.89%	大買/大賣/
2022/03/22	1	72.50	1	73.00	72.80	0	1,032	0.00%
2022/03/21	5	72.50	2	72.75	72.50	3	1,024	0.29%
2022/03/18	4	72.68	6	73.00	72.60	-2	1,018	-0.20%
2022/03/17	1.2	71.79	12	71.75	71.80	-10.8	958	-1.13%
2022/03/16	1	69.50	5	69.40	69.40	-4	919	-0.44%
2022/03/15	4	70.30	2	69.30	69.00	2	921	0.22%
2022/03/14	5	71.36	3	71.23	71.20	2	954	0.21%
2022/03/11	3	71.43	51	71.26	71.50	-48	947	-5.07%
2022/03/10	2	70.65	22	70.54	70.10	-20	915	-2.19%
2022/03/09	7	71.66	3	70.27	70.80	4	897	0.45%
2022/03/08	13	70.33	12	70.43	70.50	1	807	0.12%
2022/03/07	1	67.90	0.1	67.70	67.50	1	741	0.13%
2022/03/03	1	68.80	4	69.35	69.10	-3	761	-0.39%
2022/03/02	1	67.70	1	69.00	68.80	0	760	0.00%
2022/03/01	2	70.00	15	68.97	69.00	-13	755	-1.72%
2022/02/25	35.1	68.14	40	68.42	69.00	-4.9	734	-0.67%
2022/02/24	25	66.83	51	66.40	65.40	-26	714	-3.64%
2022/02/23	32	64.07	14	64.40	64.40	18	662	2.72%
2022/02/22	4	63.40	4	63.20	63.40	0	697	0.00%
2022/02/21	29	64.57	13	64.64	64.60	16	799	2.00%
2022/02/18	2	63.50	2	63.35	63.80	0	868	0.00%
2022/02/17	4	64.75	0	0.00	63.60	4	922	0.43%
2022/02/16	29	65.20	0	0.00	64.90	29	1,024	2.83%
2022/02/15	7	64.06	36	63.35	64.10	-29	1,105	-2.62%
2022/02/14	7	62.93	0	0.00	63.00	7	1,154	0.61%
2022/02/10	5	64.50	0	0.00	64.10	5	1,329	0.38%
2022/02/09	0	0.00	2	64.50	64.50	-2	1,332	-0.15%
2022/01/26	1	60.60	0	0.00	60.10	1	1,365	0.07%
2022/01/25	2	60.60	30	60.40	60.30	-28	1,484	-1.89%
2022/01/24	2	60.00	5	60.80	61.60	-3	1,515	-0.20%
2022/01/21	2	61.00	0	0.00	60.50	2	1,520	0.13%
2022/01/18	1	62.50	15	63.37	62.70	-14	1,576	-0.89%
2022/01/17	0	0.00	12	62.88	63.20	-12	1,581	-0.76%
2022/01/14	12	61.25	0	0.00	61.40	12	1,602	0.75%
2022/01/13	5	62.30	0	0.00	62.20	5	1,622	0.31%
2022/01/12	12	62.19	0	0.00	63.20	12	1,629	0.74%
2022/01/11	10	63.28	0	0.00	62.60	10	1,645	0.61%
2022/01/10	5	63.72	2	64.55	64.30	3	1,644	0.18%
2022/01/07	8.1	64.37	0	0.00	64.10	8.1	1,648	0.49%
2022/01/06	14	66.76	0	0.00	66.60	14	1,641	0.85%
2022/01/05	14	68.34	7	67.71	67.50	7	1,644	0.43%
2022/01/04	4	69.20	5	69.30	69.50	-1	1,642	-0.06%
2022/01/03	17	68.21	0	0.00	68.30	17	1,648	1.03%
2021/12/30	4	67.60	0	0.00	67.70	4	1,657	0.24%
2021/12/29	1	67.90	15	68.02	68.20	-14	1,665	-0.84%
2021/12/28	15	67.57	0	0.00	67.50	15	1,679	0.89%
2021/12/27	0	0.00	20	67.80	67.90	-20	1,695	-1.18%
2021/12/24	20	67.16	0	0.00	67.00	20	1,714	1.17%
2021/12/23	0	0.00	10	68.10	67.90	-10	1,717	-0.58%
2021/12/22	26	67.80	0	0.00	67.50	26	1,732	1.50%
2021/12/21	19	67.11	0	0.00	67.00	19	1,737	1.09%
2021/12/20	8	66.80	0	0.00	66.90	8	1,741	0.46%
2021/12/17	22	66.99	0	0.00	66.50	22	1,756	1.25%
2021/12/16	22	68.22	1	68.30	68.40	21	1,754	1.20%
2021/12/14	0	67.90	0	0.00	66.40	0	1,766	0.00%
2021/12/09	3	68.93	3	69.57	68.60	0	1,785	0.00%
2021/12/08	60	69.44	3	69.80	69.30	57	1,785	3.19%
2021/12/07	2	72.50	1	73.30	72.40	1	1,743	0.06%
2021/12/06	7	73.13	0	0.00	73.30	7	1,751	0.40%
2021/12/03	2	74.10	8	74.18	74.00	-6	1,776	-0.34%
2021/12/02	37	73.08	0	0.00	71.70	37	1,792	2.06%
2021/12/01	5	74.22	3	73.80	74.40	2	1,852	0.11%
2021/11/30	5	73.76	8	74.11	73.70	-3	1,886	-0.16%
2021/11/29	0	0.00	4	72.65	72.70	-4	1,971	-0.20%
2021/11/26	3	71.80	15	71.40	71.20	-12	2,006	-0.60%
2021/11/25	7	73.21	0	0.00	72.70	7	2,045	0.34%
2021/11/24	6	72.87	5	73.98	73.60	1	2,075	0.05%
2021/11/23	8	73.63	4	73.85	73.00	4	2,130	0.19%
2021/11/22	0	0.00	2	75.15	75.10	-2	2,306	-0.09%
2021/11/19	10	75.23	2	75.60	75.20	8	2,362	0.34%
2021/11/18	30	78.05	10	78.57	77.00	20	2,364	0.85%
2021/11/17	2	76.40	9	76.69	77.50	-7	2,306	-0.30%
2021/11/16	19	74.94	6	74.93	75.10	13	2,274	0.57%
2021/11/15	19	76.47	10	76.00	76.10	9	2,261	0.40%
2021/11/12	12	75.06	9	74.06	74.10	3	2,204	0.14%
2021/11/11	2	71.20	3	72.10	71.80	-1	2,163	-0.05%
2021/11/10	6	71.80	20	71.79	73.20	-14	2,153	-0.65%
2021/11/09	9	69.04	47	69.11	69.90	-38	2,083	-1.82%
2021/11/08	3	64.10	0	0.00	64.90	3	2,072	0.14%
2021/11/05	28	64.44	1	64.10	64.50	27	2,121	1.27%
2021/11/04	2	65.50	2	66.30	65.50	0	2,155	0.00%
2021/11/03	3	65.57	2	66.00	66.20	1	2,191	0.05%
2021/11/02	3	74.23	5	71.12	65.80	-2	2,236	-0.09%
2021/11/01	0	0.00	2	68.20	68.70	-2	2,197	-0.09%
2021/10/29	1	66.00	0	0.00	65.60	1	2,268	0.04%
2021/10/28	5	66.10	0	0.00	65.70	5	2,312	0.22%
2021/10/27	0	0.00	6	66.25	67.00	-6	2,396	-0.25%
2021/10/25	2	64.90	1	65.30	65.00	1	2,570	0.04%
2021/10/21	3	65.13	13	65.32	65.80	-10	2,811	-0.36%
2021/10/20	2	63.90	0	0.00	63.90	2	2,919	0.07%
2021/10/19	12	64.43	0	0.00	64.50	12	3,339	0.36%
2021/10/18	1	62.00	0	0.00	62.00	1	3,568	0.03%
2021/10/15	2	61.90	2	62.50	61.90	0	4,004	0.00%
2021/10/12	2	62.00	0	0.00	60.70	2	5,527	0.04%
2021/10/08	7	63.53	6	64.02	63.40	1	5,722	0.02%
2021/10/07	6	63.20	6	63.03	63.30	0	6,122	0.00%
2021/10/06	8	61.35	15	61.56	60.00	-7	6,357	-0.11%
2021/10/05	2	61.70	4	61.75	61.70	-2	6,608	-0.03%
2021/10/01	17	62.55	28	61.75	60.50	-11	6,827	-0.16%
2021/09/30	9	64.56	14	64.87	64.90	-5	6,824	-0.07%
2021/09/29	1	65.50	1	66.60	64.50	0	6,835	0.00%
2021/09/27	10	66.99	8	67.11	66.70	2	6,840	0.03%
2021/09/24	1	66.80	0	0.00	66.60	1	6,842	0.01%
2021/09/23	2	65.60	0	0.00	65.20	2	6,833	0.03%
2021/09/17	5	67.40	5	67.48	67.40	0	6,851	0.00%
2021/09/15	2	66.80	4	66.60	66.60	-2	6,858	-0.03%
2021/09/14	3	69.00	3	69.77	68.30	0	6,862	0.00%
2021/09/10	3	70.50	0	0.00	71.00	3	6,854	0.04%
2021/09/09	0	0.00	1	70.70	70.90	-1	6,845	-0.01%
2021/09/08	4	71.15	9	70.17	69.50	-5	6,840	-0.07%
2021/09/07	0	0.00	5	72.30	72.40	-5	6,812	-0.07%
2021/09/06	9	77.89	11	77.11	75.40	-2	6,789	-0.03%
2021/09/03	5	76.08	7	75.74	77.40	-2	6,720	-0.03%
2021/09/02	37	76.26	9	75.59	74.40	28	6,694	0.42%
2021/09/01	12	75.32	8	75.71	76.40	4	6,607	0.06%
2021/08/31	1	75.10	5	73.28	74.80	-4	6,557	-0.06%
2021/08/30	12	72.90	8	72.00	71.90	4	6,503	0.06%
2021/08/27	11	75.51	14	74.84	73.80	-3	6,463	-0.05%
2021/08/26	17	79.85	8	78.18	77.00	9	6,399	0.14%
2021/08/25	18	74.78	16	76.61	76.70	2	6,204	0.03%
2021/08/24	8	70.05	3	69.53	69.80	5	6,135	0.08%
2021/08/23	5	70.60	7	71.00	70.80	-2	6,100	-0.03%
2021/08/20	1	67.30	2	68.60	68.30	-1	6,061	-0.02%
2021/08/19	0	0.00	11	68.00	65.50	-11	6,022	-0.18%
2021/08/18	5	65.90	1	64.60	68.50	4	5,984	0.07%
2021/08/17	0	0.00	2	67.15	65.10	-2	5,947	-0.03%
2021/08/16	0	0.00	5	68.76	69.80	-5	5,904	-0.08%
2021/08/13	2	69.00	3	71.20	68.80	-1	5,864	-0.02%
2021/08/12	11	70.74	9	71.53	72.00	2	5,819	0.03%
2021/08/11	2	73.00	9	70.07	68.60	-7	5,772	-0.12%
2021/08/10	7	74.76	16	74.68	75.70	-9	5,727	-0.16%
2021/08/09	5	78.98	19	77.41	76.90	-14	5,690	-0.25%
2021/08/06	4	80.83	12	80.02	78.50	-8	5,656	-0.14%
2021/08/05	4	81.68	7	81.11	80.40	-3	5,616	-0.05%
2021/08/04	9	81.19	7	80.47	79.60	2	5,565	0.04%
2021/08/03	0	0.00	3	83.27	83.10	-3	5,479	-0.05%
2021/08/02	9	83.63	17	84.01	82.80	-8	5,435	-0.15%
2021/07/30	34	85.74	10	85.93	84.40	24	5,349	0.45%
2021/07/29	8	83.00	13	84.32	84.40	-5	5,216	-0.10%
2021/07/28	19	83.88	15	82.14	83.00	4	5,145	0.08%
2021/07/27	5	86.46	22	87.30	85.00	-17	5,032	-0.34%
2021/07/26	28	88.53	34	87.74	87.60	-6	4,935	-0.12%
2021/07/23	86	92.20	28.1	92.47	86.90	57.9	4,833	1.20%
2021/07/22	55.1	89.87	63.1	88.75	88.50	-8	4,500	-0.18%
2021/07/21	87	90.06	40.3	89.69	88.70	46.8	4,364	1.07%
2021/07/20	89.3	86.25	89.6	87.15	87.00	-0.3	3,949	-0.01%
2021/07/19	61.6	83.68	30.5	84.96	86.30	31	3,253	0.95%
2021/07/16	204.1	74.43	220	78.07	78.50	-15.9	2,759	-0.58%	大買/大賣/
2021/07/15	7	71.84	25	70.53	71.40	-18	2,474	-0.73%
2021/07/14	37	74.05	34.1	77.38	70.00	2.9	2,289	0.13%
2021/07/13	32.1	76.26	47	76.47	77.70	-14.9	1,900	-0.79%
2021/07/12	44	69.01	16.1	69.89	70.70	27.9	1,700	1.64%
2021/07/09	4.1	62.52	5.1	64.21	64.30	-1	1,529	-0.07%
2021/07/08	0	0.00	1	59.00	58.50	-1	1,371	-0.07%
2021/07/07	0.1	58.10	2	58.15	57.30	-1.9	1,342	-0.14%
2021/07/06	0	0.00	1	58.30	57.40	-1	1,356	-0.07%
2021/07/05	0	0.00	3	57.40	57.90	-3	1,379	-0.22%
2021/07/02	4	56.40	0	0.00	56.20	4	1,404	0.28%
2021/06/30	0	0.00	1	56.20	56.60	-1	1,580	-0.06%
2021/06/29	0	0.00	1	58.00	56.30	-1	1,621	-0.06%
2021/06/28	0	0.00	1	57.60	57.90	-1	1,711	-0.06%
2021/06/25	0	0.00	30	57.52	57.10	-30	1,892	-1.59%
2021/06/24	0	0.00	20	57.20	57.40	-20	1,982	-1.01%
2021/06/23	0	0.00	3	57.10	56.90	-3	1,997	-0.15%
2021/06/22	0	0.00	2	56.10	55.80	-2	2,002	-0.10%
2021/06/18	1	56.90	0	0.00	56.20	1	2,090	0.05%
2021/06/16	1	55.60	1	55.90	55.60	0	2,104	0.00%
2021/06/15	2	55.80	1	56.20	56.10	1	2,109	0.05%
2021/06/11	1	54.90	0	0.00	55.70	1	2,116	0.05%
2021/06/10	1	54.90	0	0.00	54.30	1	2,153	0.05%
2021/06/03	1.3	52.62	0	0.00	52.30	1.3	2,146	0.06%
2021/06/01	0	0.00	2	53.00	52.70	-2	2,157	-0.09%
2021/05/31	1	51.50	0	0.00	52.00	1	2,164	0.05%
2021/05/28	0	0.00	2	50.55	51.10	-2	2,187	-0.09%
2021/05/26	2	49.95	3	50.20	50.20	-1	2,207	-0.05%
2021/05/21	0	0.00	1	47.50	47.80	-1	2,304	-0.04%
2021/05/17	0	0.00	7	44.08	43.15	-7	2,493	-0.28%
2021/05/14	0	0.00	11	48.18	47.30	-11	2,492	-0.44%
2021/05/13	10	47.65	22	47.54	47.30	-12	2,496	-0.48%
2021/05/12	2	46.90	1	45.95	46.05	1	2,508	0.04%
2021/05/11	2	49.95	4	50.14	49.50	-2	2,550	-0.08%
2021/05/10	0	0.00	1	51.70	52.00	-1	2,545	-0.04%
2021/05/07	0	0.00	2	52.90	53.40	-2	2,551	-0.08%
2021/05/05	0	0.00	4	52.00	50.70	-4	2,558	-0.16%
2021/05/04	0	0.00	1	51.40	52.80	-1	2,576	-0.04%
2021/05/03	0	0.00	21	54.58	54.20	-21	2,574	-0.82%
2021/04/29	2	56.65	0	0.00	56.90	2	2,553	0.08%
2021/04/28	45	57.65	0	0.00	57.10	45	2,538	1.77%
2021/04/27	27	58.82	23	59.16	60.70	4	2,470	0.16%
2021/04/26	2	56.60	0.1	57.30	57.00	1.9	2,416	0.08%
2021/04/23	1	55.80	1	55.80	56.80	0	2,403	0.00%
2021/04/22	0	0.00	12	55.13	54.80	-12	2,399	-0.50%
2021/04/20	15	57.01	0	0.00	56.80	15	2,420	0.62%
2021/04/19	1	56.80	4	56.53	56.40	-3	2,533	-0.12%
2021/04/16	4	57.25	2	58.20	57.30	2	2,587	0.08%
2021/04/15	13	57.25	15	56.78	57.80	-2	2,563	-0.08%
2021/04/14	7	52.11	4	51.80	55.00	3	2,501	0.12%
2021/04/13	1	55.70	0	0.00	54.10	1	2,488	0.04%
2021/04/12	1	57.00	31	55.49	55.30	-30	2,479	-1.21%
2021/04/09	1	56.40	22	57.28	56.50	-21	2,471	-0.85%
2021/04/08	5.1	57.90	2	57.60	58.00	3.1	2,449	0.13%
2021/04/07	11	59.55	19	58.97	58.70	-8	2,418	-0.33%
2021/04/06	10	56.67	5	56.40	56.80	5	2,364	0.21%
2021/04/01	11	57.57	7	58.50	57.30	4	2,366	0.17%
2021/03/31	19	58.30	36	57.91	57.60	-17	2,332	-0.73%
2021/03/30	103	57.36	60	57.74	56.50	43	2,279	1.89%	大買/
2021/03/29	17	54.37	2	54.35	54.60	15	2,111	0.71%
2021/03/26	1	50.70	6	50.70	50.60	-5	2,013	-0.25%
2021/03/25	16	50.20	1	49.95	49.90	15	1,995	0.75%
2021/03/24	12	49.60	22	49.67	49.50	-10	1,979	-0.51%
2021/03/23	35	50.79	43	49.88	49.05	-8	1,964	-0.41%
2021/03/19	0	0.00	1	49.15	48.85	-1	1,897	-0.05%
2021/03/18	5	48.89	12	48.95	48.70	-7	1,892	-0.37%
2021/03/17	3	48.33	3	48.37	48.60	0	1,901	0.00%
2021/03/16	42	49.25	8	48.24	48.10	34	1,896	1.79%
2021/03/15	0	0.00	9	47.33	47.40	-9	1,863	-0.48%
2021/03/12	11	46.50	0	0.00	46.40	11	1,871	0.59%
2021/03/11	5	45.70	0	0.00	46.25	5	1,883	0.27%
2021/03/09	1	45.80	6	45.27	45.20	-5	1,963	-0.25%
2021/03/08	4	46.29	0	0.00	45.95	4	1,988	0.20%
2021/03/05	0	0.00	5	46.60	46.55	-5	2,009	-0.25%
2021/03/04	3	47.43	3	47.33	47.55	0	2,151	0.00%
2021/03/03	1	45.50	7	46.61	48.10	-6	2,227	-0.27%
2021/03/02	0	0.00	1	47.45	46.75	-1	2,213	-0.05%
2021/02/26	4	46.76	1	47.00	47.40	3	2,214	0.14%
2021/02/25	2	47.43	1	47.35	47.50	1	2,216	0.05%
2021/02/24	2	49.03	6	48.84	47.75	-4	2,214	-0.18%
2021/02/23	6	46.68	1	46.30	47.95	5	2,164	0.23%
2021/02/22	32	47.62	37	47.34	47.90	-5	2,149	-0.23%
2021/02/19	10	47.15	8	46.14	47.20	2	2,113	0.09%
2021/02/18	1	44.35	7	44.10	44.60	-6	2,185	-0.27%
2021/02/17	7	43.46	8	43.43	43.80	-1	2,215	-0.05%
2021/02/05	10	41.75	1	42.00	41.60	9	2,178	0.41%
2021/02/04	2	41.00	0	0.00	41.50	2	2,170	0.09%
2021/02/03	9	42.35	1	42.10	42.35	8	2,158	0.37%
2021/02/02	2	42.30	6	42.98	42.95	-4	2,139	-0.19%
2021/02/01	2	40.65	2	41.28	40.40	0	2,081	0.00%
2021/01/29	4	41.03	0	0.00	40.35	4	2,075	0.19%
2021/01/27	2	42.20	19	42.08	42.20	-17	2,059	-0.83%
2021/01/26	2	41.55	8	41.58	41.35	-6	2,045	-0.29%
2021/01/25	0	0.00	1	41.10	41.05	-1	2,018	-0.05%
2021/01/22	3	40.65	0	0.00	40.85	3	1,994	0.15%
2021/01/21	0	0.00	1	40.50	40.50	-1	1,996	-0.05%
2021/01/20	5	40.23	2	39.98	40.55	3	1,986	0.15%
2021/01/19	15	41.86	6	41.46	41.40	9	1,958	0.46%
2021/01/15	2	42.28	0	0.00	41.90	2	1,899	0.11%
2021/01/14	12	43.61	35	42.90	43.10	-23	1,903	-1.21%
2021/01/13	6	42.69	27	43.01	42.15	-21	1,895	-1.11%
2021/01/12	46	44.19	24	44.41	43.05	22	1,861	1.18%
2021/01/11	14	44.44	8	43.32	44.10	6	1,736	0.35%
2021/01/08	4	41.84	1	41.35	41.40	3	1,678	0.18%
2021/01/07	1	42.10	1	42.10	42.25	0	1,698	0.00%
2021/01/06	1	41.50	4	41.89	41.35	-3	1,710	-0.18%
2021/01/05	1	41.95	0	0.00	41.85	1	1,698	0.06%
2021/01/04	1	42.00	0	0.00	42.05	1	1,777	0.06%
2020/12/31	1	41.95	5	41.85	41.50	-4	1,829	-0.22%
2020/12/30	0	0.00	4	41.44	41.40	-4	1,811	-0.22%
2020/12/29	45	41.94	15	41.94	42.00	30	1,794	1.67%
2020/12/28	6	40.83	20	40.78	41.60	-14	1,697	-0.82%
2020/12/25	12	40.01	0	0.00	40.00	12	1,647	0.73%
2020/12/24	7	40.75	14	40.70	40.70	-7	1,633	-0.43%
2020/12/23	4	38.75	9	39.26	40.00	-5	1,580	-0.32%
2020/12/22	3	38.60	0	0.00	38.00	3	1,551	0.19%
2020/12/21	3	39.10	0	0.00	38.95	3	1,545	0.19%
2020/12/18	3	39.68	2	40.08	39.80	1	1,536	0.07%
2020/12/17	1	40.05	2	40.28	40.20	-1	1,530	-0.07%
2020/12/16	2	40.05	0	0.00	40.05	2	1,524	0.13%
2020/12/15	2	39.18	1	39.65	38.60	1	1,507	0.07%
2020/12/14	2	39.45	1	39.60	39.60	1	1,492	0.07%
2020/12/11	6	39.18	0	0.00	39.15	6	1,488	0.40%
2020/12/10	13	40.25	0	0.00	39.70	13	1,472	0.88%
2020/12/08	7	40.34	0	0.00	40.05	7	1,441	0.49%
2020/12/07	5	40.62	1	40.75	40.55	4	1,422	0.28%
2020/12/04	2	40.90	5	40.99	41.15	-3	1,402	-0.21%
2020/12/03	13	41.17	13	41.65	40.50	0	1,382	0.00%
2020/12/02	0	0.00	3	41.00	41.30	-3	1,315	-0.23%
2020/12/01	4	40.01	0	0.00	40.25	4	1,283	0.31%
2020/11/30	28	42.49	5	41.25	40.60	23	1,258	1.83%
2020/11/27	8	41.59	53	40.71	42.25	-45	1,117	-4.03%
2020/11/26	44	38.36	0	0.00	38.45	44	1,026	4.29%
2020/11/25	0	0.00	6	37.40	37.40	-6	1,011	-0.59%
2020/11/24	3	37.30	1	37.25	37.25	2	997	0.20%
2020/11/23	4	37.38	21	37.68	37.30	-17	980	-1.73%
2020/11/20	2	37.80	2	38.15	37.80	0	962	0.00%
2020/11/18	5	37.59	0	0.00	37.80	5	932	0.54%
2020/11/17	66	37.79	4	37.71	38.45	62	905	6.84%
2020/11/16	15	36.95	1	36.75	37.50	14	774	1.81%
2020/11/10	2	35.50	0	0.00	34.85	2	696	0.29%
2020/11/09	0	0.00	6	35.28	36.00	-6	680	-0.88%
2020/11/05	2	34.58	0	0.00	35.05	2	657	0.30%
2020/11/04	1	34.45	0	0.00	34.60	1	648	0.15%
2020/11/03	0	0.00	1	34.30	34.50	-1	649	-0.15%
2020/10/27	0	0.00	12	34.00	34.20	-12	622	-1.93%
2020/10/26	1	34.55	108	34.37	34.30	-107	620	-17.25%	大賣/鉅額交易
2020/10/22	0	0.00	1	35.25	35.15	-1	609	-0.16%
2020/10/21	120	35.02	1	35.10	35.50	119	582	20.42%	大買/鉅額交易
2020/10/20	0	0.00	1	34.10	34.15	-1	563	-0.18%
2020/10/16	0	0.00	24	33.91	33.90	-24	557	-4.30%
2020/10/15	1	35.60	7	35.31	35.20	-6	534	-1.12%
2020/10/14	38	35.20	6	35.25	35.00	32	490	6.52%
2020/10/13	0	0.00	2	34.40	34.70	-2	451	-0.44%
2020/10/12	13	35.35	18	34.58	34.35	-5	431	-1.16%
2020/10/08	4	34.10	6	33.17	34.10	-2	339	-0.59%
2020/10/07	0	0.00	4	31.89	31.90	-4	264	-1.52%
2020/09/30	0	0.00	1	30.80	31.05	-1	291	-0.34%
2020/09/29	0	0.00	1	31.00	30.90	-1	335	-0.30%
2020/09/28	1	30.20	1	30.50	30.80	0	344	0.00%
2020/09/23	0	0.00	2	31.55	31.45	-2	387	-0.52%
2020/09/22	0	0.00	2	31.85	31.70	-2	399	-0.50%
2020/09/21	0	0.00	2	32.20	32.15	-2	403	-0.50%
2020/09/16	2.1	32.43	0	0.00	31.70	2.1	424	0.48%
2020/09/15	0	0.00	1	32.20	32.25	-1	424	-0.24%
2020/09/14	15	31.52	0	0.00	31.65	15	417	3.59%
2020/09/08	3	31.55	2	31.75	31.55	1	404	0.25%
2020/09/07	0	0.00	2	31.53	31.15	-2	396	-0.50%
2020/09/04	0	0.00	1	31.00	31.05	-1	395	-0.25%
2020/09/03	0	0.00	1	31.20	30.95	-1	395	-0.25%
2020/09/02	4	30.65	9	30.96	30.90	-5	393	-1.27%
2020/09/01	0	0.00	1	30.15	30.05	-1	387	-0.26%
2020/08/31	0	0.00	47	30.02	30.00	-47	389	-12.06%
2020/08/28	0	30.35	10	29.94	30.00	-10	390	-2.55%
2020/08/27	0	30.20	2	29.90	29.90	-2	396	-0.50%
2020/08/25	8	29.50	0	0.00	29.40	8	397	2.01%
2020/08/20	3	29.10	0	0.00	28.75	3	395	0.76%
2020/08/19	1.1	29.93	2	30.35	29.90	-0.9	388	-0.23%
2020/08/18	1	29.80	2	29.85	29.95	-1	383	-0.26%
2020/08/17	7	30.04	0	0.00	29.95	7	382	1.83%
2020/08/13	16	29.88	0	0.00	29.75	16	382	4.19%
2020/08/12	1	29.70	1	30.00	29.90	0	381	0.00%
2020/08/11	5	30.12	0	0.00	29.85	5	382	1.31%
2020/08/10	0.1	30.70	0	0.00	30.30	0.1	381	0.01%
2020/08/07	1	30.60	6	30.69	30.50	-5	383	-1.30%
2020/08/06	0	0.00	3	30.25	30.20	-3	381	-0.79%
2020/08/05	0	0.00	34	30.34	30.40	-34	383	-8.86%
2020/08/04	1	29.90	0	0.00	29.95	1	384	0.26%
2020/08/03	13.1	29.88	0	0.00	29.95	13.1	386	3.38%
2020/07/30	5	30.13	0	0.00	30.25	5	400	1.25%
2020/07/28	19	29.76	0	0.00	29.20	19	402	4.72%
2020/07/27	18.1	30.08	0	0.00	29.85	18.1	405	4.47%
2020/07/24	14	30.31	0	0.00	30.35	14	405	3.45%
2020/07/23	1.1	30.87	4	31.05	30.80	-2.9	409	-0.71%
2020/07/22	1	30.60	0	0.00	30.60	1	428	0.23%
2020/07/21	0	0.00	1	30.70	30.70	-1	429	-0.23%
2020/07/20	1	30.20	0	0.00	30.70	1	428	0.23%
2020/07/16	0	0.00	1	30.60	30.40	-1	426	-0.23%
2020/07/15	4	30.24	1	30.70	30.30	3	426	0.70%
2020/07/14	3	30.32	0	0.00	30.30	3	424	0.71%
2020/07/13	2	30.45	1	30.60	30.55	1	423	0.24%
2020/07/10	9	30.63	3	30.57	30.40	6	421	1.42%
2020/07/09	8	32.14	0	0.00	31.65	8	413	1.94%
2020/07/08	3	31.32	8	32.01	32.80	-5	392	-1.27%
2020/07/07	1	30.40	1	31.00	30.30	0	350	0.00%
2020/07/06	2	30.35	0	0.00	30.50	2	344	0.58%
2020/07/02	3	32.55	4	32.20	32.55	-1	319	-0.31%
2020/06/30	0	33.00	0	0.00	31.80	0	291	0.00%
2020/06/29	5	31.30	0	0.00	31.30	5	286	1.74%
2020/06/24	2	31.30	28	31.99	32.10	-26	282	-9.20%
2020/06/23	0	0.00	50	30.51	30.40	-50	258	-19.37%
2020/06/22	0	0.00	50	30.69	30.65	-50	257	-19.43%
2020/06/17	1	29.60	1	29.80	29.80	0	256	0.00%
2020/06/11	1	29.75	0	0.00	29.65	1	279	0.36%
2020/06/10	3	30.05	1	30.55	30.10	2	283	0.71%
2020/06/09	13	30.46	3	30.50	30.40	10	304	3.29%
2020/06/08	2	30.15	0	0.00	30.65	2	310	0.64%
2020/06/05	0	0.00	2	30.30	30.45	-2	317	-0.63%
2020/06/04	2	29.88	0	0.00	29.75	2	360	0.55%
2020/06/03	1	30.30	3	30.20	29.80	-2	457	-0.44%
2020/05/29	4	29.00	2	29.00	29.10	2	455	0.44%
2020/05/25	1	28.80	0	0.00	29.00	1	460	0.22%
2020/05/22	5	29.25	0	0.00	29.25	5	460	1.09%
2020/05/21	1	29.50	0	0.00	29.65	1	459	0.22%
2020/05/15	4	28.48	0	0.00	28.75	4	458	0.87%
2020/05/13	10	29.29	0	0.00	29.40	10	454	2.20%
2020/05/12	24	29.50	0	0.00	29.40	24	454	5.28%
2020/05/11	37	29.75	0	0.00	29.65	37	452	8.18%
2020/05/08	16	29.81	0	0.00	29.80	16	450	3.55%
2020/05/07	10	29.85	0	0.00	29.95	10	448	2.23%
2020/05/06	0	0.00	3	30.02	29.70	-3	444	-0.67%
2020/05/05	0	0.00	2	29.15	29.45	-2	435	-0.46%
2020/05/04	1	29.15	1	29.25	29.20	0	433	0.00%
2020/04/30	2	29.75	0	0.00	29.70	2	431	0.46%
2020/04/29	0	0.00	1	29.80	29.70	-1	429	-0.23%
2020/04/28	1	29.10	2	29.50	29.50	-1	426	-0.23%
2020/04/27	6	30.08	5	29.79	30.00	1	425	0.24%
2020/04/20	0	0.00	1	28.70	28.30	-1	393	-0.25%
2020/04/17	1	28.55	1	28.50	28.45	0	393	0.00%
2020/04/09	4	28.18	0	0.00	28.10	4	391	1.02%
2020/04/08	0	29.60	0	0.00	28.10	0	388	0.00%
2020/04/07	0	0.00	1	27.75	27.75	-1	387	-0.26%
2020/04/06	1	27.60	14	27.64	27.75	-13	384	-3.38%
2020/04/01	12	26.98	1	26.70	26.75	11	382	2.88%
2020/03/27	0	0.00	1	26.20	26.05	-1	376	-0.27%
2020/03/26	1	25.80	1	26.00	25.90	0	374	0.00%
2020/03/25	2	25.90	1	25.80	25.80	1	372	0.27%
2020/03/24	1	24.70	1	25.15	25.00	0	368	0.00%
2020/03/23	2	24.25	0	0.00	24.50	2	367	0.54%
2020/03/20	0	0.00	1	24.65	25.20	-1	368	-0.27%
2020/03/19	1	23.50	1	23.50	23.50	0	365	0.00%
2020/03/18	6	26.23	0	0.00	26.05	6	353	1.70%
2020/03/17	2	26.23	1	27.00	26.45	1	349	0.29%
2020/03/16	2	27.68	3	28.08	27.25	-1	344	-0.29%
2020/03/13	2	26.83	1	27.20	28.00	1	338	0.30%
2020/03/12	0	0.00	1	29.90	29.75	-1	313	-0.32%
2020/03/11	32	32.23	25	32.67	32.35	7	299	2.33%
2020/03/10	20	32.57	24	34.79	32.30	-4	290	-1.38%
2020/03/09	5	35.21	18	35.71	35.75	-13	246	-5.28%
2020/03/02	2	30.90	2	30.90	30.75	0	169	0.00%
2020/02/27	1	30.90	1	30.75	30.75	0	166	0.00%
2020/02/26	0	0.00	1	30.70	30.65	-1	163	-0.61%
2020/02/25	1	30.00	0	0.00	30.30	1	163	0.61%
2020/02/21	0	0.00	1	30.50	30.50	-1	162	-0.62%
2020/02/14	0	0.00	1	31.00	30.90	-1	162	-0.62%
2020/02/10	1	29.60	1	30.20	30.05	0	163	0.00%
2020/02/07	1	30.35	1	30.40	30.40	0	165	0.00%
2020/02/06	0	0.00	3	30.88	30.85	-3	165	-1.82%
2020/02/04	2	30.00	0	0.00	30.45	2	164	1.22%
2020/01/07	3	32.83	0	0.00	32.65	3	153	1.96%
2020/01/06	2	33.23	0	0.00	33.00	2	151	1.32%
2020/01/03	1	33.55	0	0.00	33.45	1	151	0.66%
2019/12/30	0	0.00	2	34.05	33.95	-2	152	-1.31%
2019/12/18	0	0.00	1	33.90	33.80	-1	153	-0.65%
2019/12/17	0	0.00	2	33.73	33.65	-2	152	-1.31%
2019/12/16	0	0.00	1	33.45	33.45	-1	151	-0.66%
2019/12/11	0	0.00	5	33.10	33.05	-5	149	-3.34%
2019/12/10	1	32.90	0	0.00	33.40	1	150	0.66%
2019/12/09	0	0.00	1	33.15	33.15	-1	150	-0.67%
2019/12/06	3	33.17	0	0.00	33.10	3	150	1.99%
2019/12/05	1	33.30	1	33.75	33.35	0	162	0.00%
2019/12/04	1.1	33.32	0	0.00	33.30	1.1	164	0.67%
2019/12/03	4	34.13	10	34.20	34.00	-6	173	-3.46%
2019/12/02	1.1	33.37	2	33.50	33.50	-0.9	150	-0.60%
2019/11/14	2	32.05	2	32.35	32.35	0	178	0.00%
2019/11/13	1	32.05	0	0.00	32.20	1	178	0.56%
2019/11/12	1	32.60	0	0.00	32.40	1	178	0.56%
2019/11/11	1	32.80	0	0.00	32.70	1	177	0.56%
2019/11/07	0	0.00	3	33.40	33.35	-3	176	-1.70%
2019/11/06	0	0.00	1	33.80	33.75	-1	176	-0.57%
2019/11/05	0	0.00	2	33.10	33.20	-2	175	-1.14%
2019/11/01	3	32.88	0	0.00	32.95	3	177	1.69%
2019/10/31	1	33.10	0	0.00	33.05	1	177	0.56%
2019/10/30	2	33.30	0	0.00	33.30	2	177	1.12%
2019/10/28	0	0.00	10	33.65	33.70	-10	180	-5.53%
2019/10/25	1	33.80	0	0.00	33.60	1	182	0.55%
2019/10/22	0	0.00	1	33.55	33.50	-1	195	-0.51%
2019/10/21	10	33.30	0	0.00	33.30	10	195	5.11%
2019/10/15	1	32.85	0	0.00	32.95	1	198	0.50%
2019/10/09	1	32.90	0	0.00	32.75	1	198	0.50%
2019/10/08	1	33.30	0	0.00	33.20	1	198	0.50%
2019/10/04	1	33.55	0	0.00	33.75	1	197	0.51%
2019/10/03	1	33.60	0	0.00	33.85	1	200	0.50%
2019/09/27	2	34.00	1	34.05	33.90	1	202	0.49%
2019/09/26	1	34.30	0	0.00	34.25	1	205	0.49%
2019/09/20	0	0.00	3	34.55	34.60	-3	218	-1.37%
2019/09/16	3	34.40	5	34.45	34.70	-2	217	-0.92%
2019/09/12	0	0.00	1	34.70	34.70	-1	219	-0.46%
2019/09/09	3	34.17	3	34.47	34.45	0	217	0.00%
2019/09/06	0	0.00	4	36.80	36.40	-4	204	-1.95%
2019/09/03	2	36.30	0	0.00	36.10	2	185	1.08%
2019/09/02	5	36.47	5	36.58	36.30	0	181	0.00%
2019/08/30	3	35.30	3	35.25	35.35	0	166	0.00%
2019/08/19	4	34.49	2	34.60	34.60	2	164	1.22%
2019/08/16	2	34.03	0	0.00	34.30	2	163	1.23%
2019/08/14	0	0.00	19	34.18	34.15	-19	160	-11.87%
2019/08/12	0	0.00	1	34.25	34.10	-1	162	-0.61%
2019/08/07	1	33.20	1	33.30	33.20	0	162	0.00%
2019/08/02	2	33.43	1	33.40	33.40	1	167	0.60%
2019/07/30	4	34.65	0	0.00	34.45	4	169	2.36%
2019/07/29	1	35.05	0	0.00	35.10	1	169	0.59%
2019/07/25	0	0.00	5	35.49	35.50	-5	171	-2.91%
2019/07/24	3	35.25	6	34.80	35.10	-3	170	-1.76%
2019/07/23	1	34.35	2	34.80	34.45	-1	163	-0.61%
2019/07/22	7	34.64	2	34.70	34.45	5	167	2.99%
2019/07/17	1	34.40	0	0.00	34.40	1	171	0.58%
2019/07/16	0	0.00	1	34.90	34.80	-1	173	-0.58%
2019/07/12	0	0.00	1	34.45	34.40	-1	181	-0.55%
2019/07/11	1	34.15	0	0.00	34.15	1	183	0.55%
2019/07/10	2	34.00	0	0.00	34.00	2	187	1.07%
2019/07/09	1	33.90	3	33.95	34.00	-2	193	-1.03%
2019/07/08	1	34.65	0	0.00	34.65	1	191	0.52%
2019/07/04	0	0.00	1	34.55	34.55	-1	194	-0.51%
2019/06/25	0	0.00	1	35.85	35.70	-1	197	-0.51%
2019/06/20	1	35.60	0	0.00	35.85	1	209	0.48%
2019/06/19	1	35.45	0	0.00	35.45	1	216	0.46%
2019/06/14	1	35.00	0	0.00	34.90	1	303	0.33%
2019/06/12	1	34.90	0	0.00	35.00	1	307	0.33%
2019/06/11	1	34.60	1	35.10	35.05	0	309	0.00%
2019/06/10	0	0.00	7	34.75	34.75	-7	310	-2.26%
2019/06/04	0	0.00	0	35.30	35.35	0	323	0.00%
2019/05/31	0	0.00	10	35.40	35.50	-10	326	-3.07%
2019/05/27	11	35.19	1	35.20	35.05	10	335	2.98%
2019/05/24	1	34.00	0	0.00	34.00	1	331	0.30%
2019/05/16	0	0.00	0	34.75	34.75	0	369	0.00%
2019/05/15	0	0.00	1	35.00	34.95	-1	375	-0.27%
2019/05/10	0	0.00	1	35.05	35.05	-1	411	-0.24%
2019/05/09	0	0.00	3	35.70	35.40	-3	410	-0.73%
2019/05/06	1	36.00	0	0.00	35.90	1	422	0.24%
2019/05/03	1	36.70	0	0.00	36.90	1	424	0.24%
2019/05/02	0	0.00	1	36.40	36.40	-1	427	-0.23%
2019/04/30	1	35.50	0	0.00	35.80	1	434	0.23%
2019/04/29	1	36.05	1	35.75	35.75	0	485	0.00%
2019/04/25	0	0.00	1	37.20	37.10	-1	543	-0.18%
2019/04/24	0	0.00	2	36.63	36.60	-2	541	-0.37%
2019/04/19	0	0.00	1	36.60	36.80	-1	536	-0.19%
2019/04/18	2	36.10	0	0.00	35.80	2	533	0.38%
2019/04/17	0	0.00	1	37.20	36.70	-1	535	-0.19%
2019/04/16	1	36.70	1	36.95	36.95	0	531	0.00%
2019/04/15	0	0.00	1	36.85	36.40	-1	526	-0.19%
2019/04/12	3	35.52	0	35.60	35.35	3	521	0.57%
2019/04/10	3	35.97	32	36.14	36.10	-29	516	-5.62%
2019/04/09	0	37.00	0	0.00	36.35	0	513	0.00%
2019/04/08	3	36.85	1	36.80	36.85	2	514	0.39%
2019/04/03	0	0.00	3	36.30	36.40	-3	512	-0.59%
2019/04/02	2	35.48	2	35.45	35.40	0	508	0.00%
2019/04/01	0	36.45	0	0.00	35.90	0	499	0.00%
2019/03/27	31	37.16	0	0.00	37.25	31	491	6.30%
2019/03/25	1	36.50	1	36.85	36.85	0	484	0.00%
2019/03/22	1	37.90	2	38.40	37.65	-1	478	-0.21%
2019/03/21	3	38.38	22	38.42	38.25	-19	470	-4.04%
2019/03/20	17	37.82	2	37.78	38.00	15	443	3.38%
2019/03/19	31	37.35	26	37.91	37.90	5	412	1.21%
2019/03/18	0	36.15	0	0.00	35.80	0	382	0.00%
2019/03/14	0	37.70	3	35.58	35.55	-3	379	-0.79%
2019/03/13	0	0.00	1	35.80	35.85	-1	381	-0.26%
2019/03/12	0	36.50	2	36.40	35.75	-2	382	-0.52%
2019/03/11	2	36.10	2	36.00	36.00	0	380	0.00%
2019/03/08	0	35.80	0	0.00	35.20	0	377	0.00%
2019/03/07	0	35.70	0	0.00	35.00	0	378	0.00%
2019/03/06	0	36.40	0	0.00	36.00	0	378	0.00%
2019/03/05	0	36.10	0	0.00	35.85	0	379	0.00%
2019/03/04	0	35.95	0	0.00	35.95	0	378	0.00%
2019/02/26	0	0.00	1	35.40	35.35	-1	372	-0.27%
2019/02/25	0	35.95	0	0.00	35.25	0	371	0.00%
2019/02/22	1	35.11	0	0.00	35.15	1	369	0.27%
2019/02/21	0	36.00	0	0.00	35.35	0	369	0.00%
2019/02/20	0	0.00	1	35.60	35.45	-1	369	-0.27%
2019/02/19	1	35.50	1	36.45	35.55	0	366	0.00%
2019/02/18	2	36.20	1	35.80	36.00	1	363	0.28%
2019/02/15	3	35.37	0	0.00	35.10	3	351	0.85%
2019/02/14	1	36.55	0	0.00	36.50	1	332	0.30%
2019/02/13	4	37.34	2	37.28	36.90	2	324	0.62%
2019/02/12	1	36.20	2	36.10	36.00	-1	295	-0.34%
2019/01/29	1	34.40	1	34.80	34.50	0	292	0.00%
2019/01/28	0	0.00	10	34.10	34.05	-10	281	-3.55%
2019/01/24	0	0.00	1	34.00	33.90	-1	277	-0.36%
2019/01/22	5	34.15	5	34.50	34.10	0	273	0.00%
2019/01/21	1	35.00	10	35.00	34.50	-9	264	-3.40%
2019/01/18	15	33.32	11	33.09	34.00	4	213	1.87%
2019/01/17	5	31.45	0	0.00	30.95	5	153	3.26%
2019/01/11	5	30.15	0	0.00	30.30	5	149	3.35%
2019/01/09	0	0.00	2	30.73	30.60	-2	151	-1.32%
2019/01/03	1	29.45	0	0.00	29.45	1	174	0.57%
2018/12/17	0	0.00	3	30.70	30.70	-3	185	-1.62%
2018/12/06	2	31.68	0	0.00	31.25	2	198	1.01%
2018/12/03	0	0.00	1	33.50	33.50	-1	210	-0.48%
2018/11/09	1	30.20	0	0.00	30.35	1	200	0.50%
2018/10/30	0	0.00	5	28.85	28.85	-5	198	-2.52%
2018/10/29	0	0.00	1	28.40	28.70	-1	194	-0.51%
2018/10/26	2	28.63	0	0.00	28.55	2	202	0.99%
2018/10/25	0	0.00	4	29.13	28.90	-4	216	-1.85%
2018/10/17	2	30.33	2	30.80	30.25	0	219	0.00%
2018/10/16	2	30.15	2	29.80	30.05	0	220	0.00%
2018/10/11	3	27.73	0	0.00	27.65	3	212	1.41%
2018/10/09	1	30.85	19	30.76	30.70	-18	196	-9.17%
2018/10/08	1	31.70	6	32.09	31.65	-5	192	-2.60%
2018/10/04	1	33.45	0	0.00	33.50	1	184	0.54%
2018/09/21	1	34.70	0	0.00	34.70	1	234	0.43%
2018/09/19	0	0.00	1	35.30	35.75	-1	236	-0.42%
2018/09/18	0	0.00	1	34.75	34.70	-1	233	-0.43%
2018/09/17	1	34.30	0	0.00	34.30	1	231	0.43%
2018/09/14	0	0.00	3	34.53	34.50	-3	234	-1.28%
2018/09/13	1	33.55	0	0.00	33.80	1	233	0.43%
2018/09/11	2	33.40	0	0.00	33.40	2	236	0.85%
2018/09/10	1	35.30	0	0.00	33.20	1	234	0.43%
2018/09/07	1	35.30	1	35.40	35.30	0	230	0.00%
2018/09/04	1	36.80	0	0.00	36.95	1	237	0.42%
2018/08/31	4	37.24	0	0.00	37.30	4	245	1.63%
2018/08/28	0	0.00	1	37.90	37.70	-1	254	-0.39%
2018/08/24	1	36.85	11	36.86	36.80	-10	260	-3.84%
2018/08/13	1	37.75	0	0.00	38.05	1	306	0.33%
2018/08/07	0	0.00	1	39.60	39.00	-1	311	-0.32%
2018/08/03	1	38.10	1	39.35	39.35	0	316	0.00%
2018/08/02	0	0.00	1	39.70	39.10	-1	315	-0.32%
2018/08/01	2	40.00	1	40.05	40.05	1	310	0.32%
2018/07/30	1	38.00	0	0.00	38.00	1	299	0.33%
2018/07/25	4	37.70	0	0.00	37.55	4	302	1.32%
2018/07/24	2	36.95	1	36.95	37.10	1	303	0.33%
2018/07/10	1	37.50	0	0.00	37.40	1	352	0.28%
2018/07/06	2	40.63	0	0.00	40.80	2	344	0.58%
2018/07/05	5	41.21	1	41.00	40.90	4	339	1.18%
2018/07/04	3	41.60	4	41.61	41.45	-1	338	-0.30%
2018/07/03	1	42.70	2	42.50	42.10	-1	337	-0.30%
2018/07/02	1	42.80	0	0.00	42.80	1	342	0.29%
2018/06/27	2	42.80	0	0.00	42.70	2	348	0.57%
2018/06/26	0	0.00	2	42.30	42.50	-2	349	-0.57%
2018/06/25	0	0.00	51	43.00	43.05	-51	350	-14.54%
2018/06/21	0	0.00	1	43.60	43.55	-1	357	-0.28%
2018/06/20	1	43.10	51	43.00	43.20	-50	369	-13.54%
2018/06/19	1	43.65	1	43.45	43.45	0	374	0.00%
2018/06/15	2	44.43	0	0.00	44.30	2	376	0.53%
2018/06/12	2	44.85	0	0.00	45.20	2	393	0.51%
2018/06/11	2	44.63	3	44.50	44.60	-1	407	-0.25%
2018/06/08	1	45.40	0	0.00	45.05	1	407	0.25%
2018/06/05	30	46.31	30	46.08	45.80	0	410	0.00%
2018/06/01	2	46.00	0	0.00	45.60	2	430	0.46%
2018/05/24	0	0.00	3	45.20	45.65	-3	541	-0.55%
2018/05/21	0	0.00	1	44.50	44.30	-1	537	-0.19%
2018/05/18	0	0.00	5	43.10	43.00	-5	539	-0.93%
2018/05/16	0	0.00	2	43.15	43.20	-2	558	-0.36%
2018/05/15	2	42.63	0	0.00	42.40	2	572	0.35%
2018/05/11	2	43.40	0	0.00	43.10	2	627	0.32%
2018/05/09	2	43.75	1	43.55	43.35	1	641	0.16%
2018/05/07	0	0.00	1	43.70	43.70	-1	691	-0.14%
2018/05/04	0	0.00	5	43.12	43.00	-5	743	-0.67%
2018/05/03	0	0.00	5	42.42	42.30	-5	750	-0.67%
2018/04/27	2	41.98	1	42.20	42.20	1	774	0.13%
2018/04/26	1	42.60	1	42.20	42.20	0	790	0.00%
2018/04/25	2	42.55	2	43.40	43.40	0	805	0.00%
2018/04/24	0	0.00	1	42.90	42.90	-1	813	-0.12%
2018/04/20	0	0.00	10	45.95	46.00	-10	820	-1.22%
2018/04/19	0	0.00	1	46.35	46.10	-1	827	-0.12%
2018/04/18	2	45.58	2	46.05	46.05	0	829	0.00%
2018/04/17	1	46.10	3	46.17	46.10	-2	829	-0.24%
2018/04/16	3	46.63	2	46.45	46.45	1	840	0.12%
2018/04/12	1	47.10	1	47.30	47.45	0	876	0.00%
2018/04/11	2	46.90	1	47.05	46.95	1	890	0.11%
2018/04/10	1	46.00	1	47.00	46.15	0	909	0.00%
2018/04/09	1	47.25	1	46.70	46.70	0	930	0.00%
2018/04/03	1	48.10	0	0.00	47.75	1	936	0.11%
2018/03/31	1	49.00	0	0.00	49.05	1	962	0.10%
2018/03/30	1	49.10	1	49.90	49.20	0	969	0.00%
2018/03/29	2	49.05	1	49.10	48.95	1	978	0.10%
2018/03/28	1	49.70	0	0.00	49.10	1	991	0.10%
2018/03/27	0	0.00	2	50.05	50.20	-2	1,003	-0.20%
2018/03/23	1	49.00	0	0.00	49.00	1	1,032	0.10%
2018/03/22	2	50.65	0	0.00	50.20	2	1,038	0.19%
2018/03/21	0	0.00	4	51.15	51.20	-4	1,042	-0.38%
2018/03/16	2	51.50	1	51.40	51.00	1	1,194	0.08%
2018/03/15	7	51.60	2	51.75	52.20	5	1,194	0.42%
2018/03/14	1	51.30	0	0.00	50.90	1	1,204	0.08%
2018/03/08	2	49.15	2	50.10	50.20	0	1,372	0.00%
2018/03/07	4	50.60	6	50.67	50.20	-2	1,381	-0.14%
2018/03/06	3	51.60	6	51.65	51.40	-3	1,447	-0.21%
2018/03/05	2	51.25	7	51.21	51.00	-5	1,506	-0.33%
2018/03/02	5	50.74	4	51.05	50.80	1	1,528	0.07%
2018/03/01	73	50.94	6	51.17	51.30	67	1,576	4.25%
2018/02/27	3	50.73	1	51.60	50.00	2	1,612	0.12%
2018/02/26	15	51.60	8	50.63	50.80	7	1,828	0.38%
2018/02/22	0	0.00	1	47.70	47.70	-1	1,935	-0.05%
2018/02/21	2	47.20	0	0.00	47.25	2	2,009	0.10%
2018/02/12	0	0.00	1	45.30	45.45	-1	2,036	-0.05%
2018/02/09	0	0.00	18	44.86	45.00	-18	2,132	-0.84%
2018/02/08	3	46.08	1	46.00	46.00	2	2,162	0.09%
2018/02/07	2	47.10	2	47.23	46.25	0	2,255	0.00%
2018/02/06	2	46.98	0	0.00	46.25	2	2,319	0.09%
2018/02/01	13	52.68	6	52.67	52.00	7	2,683	0.26%
2018/01/31	1	51.50	1	52.20	52.10	0	2,866	0.00%
2018/01/30	10	53.34	48	53.03	52.30	-38	3,334	-1.14%
2018/01/29	51	53.30	17	53.72	54.80	34	3,698	0.92%
2018/01/26	1	51.10	1	51.00	51.00	0	4,005	0.00%
2018/01/25	2	51.35	1	52.10	51.20	1	4,173	0.02%
2018/01/24	1	51.10	0	0.00	51.40	1	4,295	0.02%
2018/01/23	1	51.60	0	0.00	51.30	1	4,324	0.02%
2018/01/22	10	51.74	1	51.40	51.80	9	4,344	0.21%
2018/01/19	0	0.00	5	52.30	52.30	-5	4,394	-0.11%
2018/01/18	1	51.60	1	51.70	51.70	0	4,427	0.00%
2018/01/15	3	52.03	1	52.70	52.80	2	4,503	0.04%
2018/01/11	5	51.20	5	51.40	51.10	0	4,599	0.00%
2018/01/10	2	51.30	1	50.90	50.90	1	4,667	0.02%
2018/01/09	9	52.42	3	52.13	51.50	6	4,727	0.13%
2018/01/08	3	54.43	0	0.00	53.50	3	4,809	0.06%
2018/01/04	1	54.20	2	55.15	55.60	-1	5,250	-0.02%
2018/01/03	5	55.04	1	54.90	54.70	4	5,312	0.08%
2018/01/02	1	53.40	24	53.91	54.50	-23	5,371	-0.43%