凌通 (4952)-台新-高雄券商分點個股進出

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
51.1
漲跌
▲0.1
漲幅
+0.20%
成交量
205張
產業
上市半導體類股
382人加入追蹤

立即追蹤
本地時間:13:30

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

凌通 (4952)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/21	1	50.70	0	0.00	51.00	1	712	0.14%
2024/11/07	1	55.10	2	55.40	55.40	-1	759	-0.13%
2024/11/06	3	54.53	0	0.00	54.40	3	765	0.39%
2024/10/25	11	58.35	9	57.92	57.20	2	794	0.25%
2024/10/24	1	57.70	15	57.17	59.00	-14	705	-1.98%
2024/10/23	10	54.50	0	0.00	54.40	10	659	1.52%
2024/10/22	1	54.10	0	0.00	54.60	1	667	0.15%
2024/10/16	1	52.90	0	0.00	53.00	1	728	0.14%
2024/10/09	1	56.70	0	0.00	54.20	1	823	0.12%
2024/10/08	0	0.00	1	57.20	57.30	-1	833	-0.12%
2024/10/07	0	0.00	1	57.30	57.20	-1	850	-0.12%
2024/10/04	0	0.00	1	57.80	57.20	-1	858	-0.12%
2024/10/01	3	59.13	0	0.00	59.00	3	879	0.34%
2024/09/30	0	0.00	2	57.95	57.70	-2	860	-0.23%
2024/09/27	18	60.39	11.1	59.44	59.10	6.9	856	0.81%
2024/09/26	4.2	58.76	6	58.03	58.50	-1.8	709	-0.26%
2024/09/25	3	55.83	0	0.00	55.60	3	656	0.46%
2024/09/10	2.1	52.26	2	51.80	50.30	0.1	803	0.01%
2024/08/21	1	56.20	0	0.00	56.10	1	2,173	0.05%
2024/08/20	2	56.85	1	57.30	56.70	1	2,207	0.05%
2024/08/19	1	57.80	1	57.70	57.00	0	2,247	0.00%
2024/08/16	2	56.05	0	0.00	55.80	2	2,329	0.09%
2024/08/09	3.1	54.26	0	0.00	54.30	3.1	2,923	0.11%
2024/08/08	0	0.00	1	53.10	53.30	-1	2,918	-0.03%
2024/08/06	0	49.30	1	48.00	49.85	-1	2,913	-0.03%
2024/08/05	0	0.00	1	51.00	51.00	-1	2,903	-0.03%
2024/08/01	1	58.60	1	59.10	59.10	0	2,898	0.00%
2024/07/31	0	0.00	4	56.80	57.20	-4	2,896	-0.14%
2024/07/29	0.1	57.56	1	56.80	56.40	-1	2,886	-0.03%
2024/07/26	0.1	57.70	4	57.70	58.20	-4	2,881	-0.14%
2024/07/23	0	0.00	1	60.40	59.90	-1	2,873	-0.03%
2024/07/22	2	59.80	3.1	61.43	59.40	-1.1	2,866	-0.04%
2024/07/19	4	63.13	0	0.00	62.80	4	2,854	0.14%
2024/07/18	3	65.30	4	65.20	65.90	-1	2,831	-0.04%
2024/07/17	4	67.25	8	67.59	67.70	-4	2,814	-0.14%
2024/07/15	5.5	68.06	7.1	67.92	68.30	-1.6	2,795	-0.06%
2024/07/12	1	66.40	5.2	66.06	67.00	-4.2	2,757	-0.15%
2024/07/11	4	65.63	6	65.55	65.40	-2	2,738	-0.07%
2024/07/10	4	63.78	2	64.10	64.30	2	2,731	0.07%
2024/07/09	8	65.64	7	65.80	65.20	1	2,730	0.04%
2024/07/08	4.2	66.77	4	65.43	66.00	0.2	2,721	0.01%
2024/07/05	11	66.43	11.1	66.50	67.20	-0.1	2,722	0.00%
2024/07/04	5.1	64.38	2.1	64.11	64.10	3	2,714	0.11%
2024/07/03	0	64.20	0	0.00	64.40	0	2,729	0.00%
2024/07/02	0.2	63.30	1	63.00	63.20	-0.8	2,720	-0.03%
2024/07/01	0.3	64.10	1.2	64.26	63.80	-0.9	2,725	-0.03%
2024/06/28	0.2	63.50	0	0.00	63.90	0.2	2,733	0.01%
2024/06/27	4.1	63.35	0	0.00	63.20	4.1	2,733	0.15%
2024/06/26	2	64.30	1	64.70	64.10	1	2,724	0.04%
2024/06/25	1.1	62.64	1.6	63.14	63.20	-0.5	2,709	-0.02%
2024/06/24	4.1	64.79	0	0.00	64.40	4.1	2,699	0.15%
2024/06/21	1.2	66.31	2	66.00	66.10	-0.8	2,679	-0.03%
2024/06/20	1	66.00	0	0.00	66.80	1	2,665	0.04%
2024/06/19	7.4	66.30	0	66.30	65.70	7.3	2,651	0.28%
2024/06/18	3.3	68.67	6	67.05	66.90	-2.7	2,622	-0.10%
2024/06/17	6	68.78	3	69.03	68.50	3	2,592	0.12%
2024/06/14	5	68.76	4	69.28	69.70	1	2,571	0.04%
2024/06/13	31.3	70.91	12	71.00	68.90	19.3	2,521	0.77%
2024/06/12	17	71.71	28	71.25	72.20	-11	2,426	-0.45%
2024/06/11	0	0.00	7	66.61	67.30	-7	2,320	-0.30%
2024/06/07	6	66.97	6	67.28	66.80	0	2,298	0.00%
2024/06/06	21	68.38	12	68.11	67.90	9	2,276	0.40%
2024/06/05	4	65.77	3	65.97	65.50	1	2,197	0.05%
2024/06/04	4	67.50	12	67.24	66.80	-8	2,173	-0.37%
2024/06/03	19	69.05	8	68.87	67.80	11	2,144	0.51%
2024/05/31	10	70.36	11	69.73	69.30	-1	2,093	-0.05%
2024/05/30	6	72.00	15.1	71.72	71.50	-9.1	2,028	-0.45%
2024/05/29	55.1	75.53	43	75.13	74.40	12.1	1,974	0.61%
2024/05/28	50.2	73.54	63.3	73.13	74.00	-13.1	1,705	-0.77%
2024/05/27	21	67.20	14.1	68.23	69.70	6.9	1,316	0.53%
2024/05/24	7	62.69	5	63.30	63.40	2	1,190	0.17%
2024/05/23	3.4	62.17	6.5	62.82	62.00	-3.1	1,153	-0.27%
2024/05/22	54.7	66.43	55	64.11	63.80	-0.3	1,113	-0.03%
2024/05/21	90.1	67.15	79.9	66.83	68.00	10.2	1,019	1.00%
2024/05/20	62.8	63.95	117.2	62.94	66.20	-54.4	830	-6.55%	大賣/
2024/05/17	127.1	61.43	90	61.15	60.20	37	662	5.59%	大買/
2024/05/16	8	57.50	5.1	57.50	57.50	2.9	449	0.64%
2024/05/14	0	0.00	1	52.30	52.20	-1	396	-0.25%
2024/05/10	0	0.00	4	51.35	51.80	-4	390	-1.02%
2024/05/08	1.1	52.03	1	52.50	52.10	0.1	379	0.01%
2024/05/06	0	0.00	2	51.00	50.80	-2	364	-0.55%
2024/05/03	0	0.00	1	50.20	50.30	-1	359	-0.28%
2024/05/02	1	50.10	0	0.00	50.20	1	357	0.28%
2024/04/30	3	50.03	4	50.23	50.20	-1	355	-0.28%
2024/04/29	1	49.55	0	0.00	49.60	1	350	0.29%
2024/04/25	0	0.00	0.3	48.95	49.25	-0.3	345	-0.08%
2024/04/23	0	0.00	4	48.44	48.40	-4	344	-1.16%
2024/04/19	1	48.45	3	48.75	48.70	-2	338	-0.59%
2024/04/18	1	50.00	0	0.00	50.20	1	329	0.30%
2024/04/16	2	49.60	2	49.95	50.30	0	317	0.00%
2024/04/15	1	50.40	5	50.52	50.40	-4	305	-1.31%
2024/04/12	6	49.03	5	49.20	49.20	1	284	0.35%
2024/04/11	6	49.03	3	48.93	49.00	3	276	1.08%
2024/04/10	6	48.62	3	48.10	48.75	3	262	1.14%
2024/04/09	12	48.81	6	49.01	48.05	6	237	2.53%
2024/04/03	1	47.55	0	0.00	47.50	1	211	0.47%
2024/04/02	1	48.50	0	0.00	48.15	1	203	0.49%
2024/04/01	1	48.00	0	0.00	48.30	1	190	0.52%
2024/03/27	1	48.55	0	0.00	48.40	1	183	0.54%
2024/03/19	0	48.80	0	0.00	48.40	0	204	0.01%
2024/03/14	1	48.80	0	0.00	48.75	1	214	0.47%
2024/03/08	1	49.10	1	48.95	48.85	0	303	0.00%
2024/03/07	1	50.00	2	50.08	49.80	-1	300	-0.33%
2024/03/05	1	50.50	0	0.00	51.30	1	301	0.33%
2024/03/04	0.1	50.30	0	0.00	50.30	0.1	338	0.02%
2024/02/27	1	51.50	0	0.00	50.50	1	347	0.29%
2024/02/26	1	51.80	0	0.00	51.70	1	359	0.28%
2024/02/23	2.1	52.48	0	0.00	52.10	2.1	398	0.52%
2024/02/22	0.2	54.00	0	0.00	53.60	0.2	426	0.05%
2024/02/21	0.8	54.12	3	53.87	54.00	-2.2	443	-0.50%
2024/02/20	5	53.66	2	54.25	53.30	3	446	0.67%
2024/02/19	1	53.40	2	53.70	53.80	-1	444	-0.22%
2024/02/16	2	53.30	1	53.30	53.30	1	445	0.22%
2024/02/15	0	53.20	0	0.00	53.20	0	445	0.00%
2024/02/05	0.1	52.58	0	0.00	51.90	0.1	443	0.03%
2024/02/02	0	0.00	1	53.30	52.80	-1	443	-0.23%
2024/01/31	1	51.60	2	51.75	51.80	-1	439	-0.23%
2024/01/30	1	51.50	0	0.00	51.40	1	438	0.23%
2024/01/29	0.1	52.30	1	52.20	52.10	-0.9	438	-0.21%
2024/01/26	0	52.60	0	0.00	52.00	0	438	0.00%
2024/01/25	1.6	52.31	0	0.00	52.20	1.6	438	0.37%
2024/01/24	2	53.30	1	53.50	52.90	1	438	0.23%
2024/01/23	0	0.00	1	53.00	53.20	-1	438	-0.23%
2024/01/22	0	53.20	0	0.00	53.00	0	438	0.01%
2024/01/18	0	51.90	0	0.00	52.10	0	437	0.00%
2024/01/10	0	52.90	0	0.00	53.00	0	445	0.00%
2024/01/09	2	52.65	3	52.70	52.60	-1	444	-0.23%
2024/01/05	0	0.00	2	54.00	53.60	-2	438	-0.46%
2024/01/04	1	53.70	0	0.00	53.60	1	433	0.23%
2024/01/03	1	54.30	0	0.00	54.50	1	433	0.23%
2023/12/29	4	54.95	2	55.15	54.90	2	431	0.46%
2023/12/28	2	55.90	3	56.20	55.70	-1	429	-0.23%
2023/12/27	0	0.00	2	55.00	55.00	-2	425	-0.47%
2023/12/26	1	54.30	0	0.00	54.60	1	424	0.24%
2023/12/25	2	54.10	1	53.90	53.80	1	423	0.24%
2023/12/21	1	54.30	0	0.00	54.50	1	421	0.24%
2023/12/18	1	55.60	0	0.00	55.50	1	417	0.24%
2023/12/15	4	57.00	2	57.35	56.50	2	415	0.48%
2023/12/14	2	57.05	8	57.21	56.90	-6	409	-1.46%
2023/12/13	0	0.00	1	56.30	56.00	-1	397	-0.25%
2023/12/12	0	0.00	4	56.23	56.30	-4	405	-0.99%
2023/12/11	2	56.10	0	0.00	56.10	2	402	0.50%
2023/12/08	9	57.00	6	57.33	56.90	3	399	0.75%
2023/12/07	19.1	57.44	14	57.27	56.30	5.1	386	1.32%
2023/12/06	11	58.25	22	57.88	58.50	-11	358	-3.07%
2023/12/05	0	0.00	1	55.40	55.30	-1	308	-0.32%
2023/12/04	1	55.50	0	0.00	55.30	1	309	0.32%
2023/12/01	5	55.94	4	56.23	55.80	1	311	0.32%
2023/11/30	0	0.00	2	56.40	55.80	-2	316	-0.63%
2023/11/29	9	57.10	7	57.17	56.30	2	316	0.63%
2023/11/28	4	56.05	9	55.74	56.20	-5	276	-1.81%
2023/11/24	4	55.48	2	55.80	54.90	2	265	0.75%
2023/11/22	15	56.45	16	56.52	56.90	-1	244	-0.41%
2023/11/21	11	55.30	10	55.63	54.80	1	202	0.50%
2023/11/20	10	53.59	6	53.73	54.40	4	166	2.40%
2023/11/17	0	0.00	2	51.90	51.60	-2	149	-1.34%
2023/11/13	1	49.85	0	0.00	50.00	1	145	0.69%
2023/11/10	1	49.80	4	49.61	50.00	-3	146	-2.05%
2023/11/09	0	0.00	1	50.00	50.20	-1	146	-0.68%
2023/11/07	1	50.60	0	0.00	51.00	1	147	0.68%
2023/11/06	3	50.57	1	50.80	50.70	2	147	1.35%
2023/10/23	0	0.00	1	51.30	51.50	-1	158	-0.63%
2023/10/20	1	51.60	0	0.00	52.00	1	158	0.63%
2023/10/18	2	49.73	2	49.55	49.45	0	154	0.00%
2023/10/06	0	0.00	1	51.10	51.20	-1	165	-0.61%
2023/10/05	0	0.00	9	50.70	50.70	-9	167	-5.38%
2023/10/03	0	0.00	1	50.90	50.50	-1	169	-0.59%
2023/10/02	1	50.80	0	0.00	50.50	1	173	0.58%
2023/09/27	0	0.00	3	50.60	50.80	-3	182	-1.65%
2023/09/25	1.1	51.33	0	0.00	50.90	1.1	192	0.57%
2023/09/22	2	51.15	2	51.50	51.20	0	205	0.00%
2023/09/21	1	51.10	0	0.00	51.20	1	219	0.46%
2023/09/15	21	54.55	8	56.48	52.90	13	237	5.46%
2023/09/14	0	0.00	1	53.50	53.50	-1	229	-0.44%
2023/09/08	2	52.05	2	52.05	52.40	0	248	0.00%
2023/09/07	0	0.00	1	52.30	52.50	-1	253	-0.39%
2023/09/06	0	0.00	1	52.40	52.60	-1	255	-0.39%
2023/09/05	2	52.05	2	52.85	52.40	0	252	0.00%
2023/09/04	1	50.50	1	50.80	51.50	0	244	0.00%
2023/09/01	0	0.00	1	50.20	50.10	-1	241	-0.41%
2023/08/31	1	50.30	0	0.00	50.30	1	242	0.41%
2023/08/23	0	0.00	1	49.35	49.60	-1	251	-0.40%
2023/08/22	1	49.10	0	0.00	49.10	1	254	0.39%
2023/08/17	0	0.00	1	49.10	49.45	-1	259	-0.39%
2023/08/15	1	48.80	0	0.00	48.75	1	259	0.39%
2023/08/14	1	48.80	3	48.70	48.80	-2	259	-0.77%
2023/08/11	0	0.00	2	49.25	49.35	-2	262	-0.76%
2023/08/09	0	0.00	1	49.35	49.60	-1	261	-0.38%
2023/08/08	1	49.90	0	0.00	49.65	1	262	0.38%
2023/08/04	0	0.00	4	49.74	50.20	-4	267	-1.49%
2023/08/02	2	49.00	1	49.35	49.10	1	268	0.37%
2023/07/31	1	49.60	0	0.00	49.65	1	268	0.37%
2023/07/28	2	50.70	1	50.40	50.50	1	267	0.37%
2023/07/21	1	49.50	0	0.00	49.70	1	262	0.38%
2023/07/17	0	0.00	2	49.63	49.95	-2	267	-0.75%
2023/07/14	1	48.50	0	0.00	48.75	1	266	0.37%
2023/07/12	0	0.00	2	48.60	48.45	-2	270	-0.74%
2023/07/11	0.1	49.00	0	0.00	48.95	0.1	269	0.03%
2023/07/10	1	49.19	0	0.00	48.75	1	269	0.38%
2023/07/06	3	49.90	0	0.00	49.70	3	270	1.11%
2023/07/05	0.1	50.30	0	0.00	50.10	0.1	266	0.04%
2023/07/04	1	50.40	2	50.35	50.50	-1	262	-0.38%
2023/07/03	3	51.13	1	50.90	50.60	2	258	0.77%
2023/06/30	3	51.20	3	51.10	51.30	0	257	0.00%
2023/06/29	5	56.82	4	57.23	57.30	1	247	0.40%
2023/06/28	2	56.50	1	56.70	56.20	1	233	0.43%
2023/06/27	5	57.06	4	56.60	56.60	1	234	0.43%
2023/06/26	2	58.25	5	58.34	57.90	-3	230	-1.30%
2023/06/21	1	57.20	1	57.70	58.10	0	228	0.00%
2023/06/20	3	57.53	2	57.25	57.50	1	232	0.43%
2023/06/19	3	57.50	1	57.40	57.60	2	241	0.83%
2023/06/16	2	57.70	1	57.80	57.60	1	243	0.42%
2023/06/15	4	58.45	5	58.30	58.40	-1	242	-0.41%
2023/06/14	2.1	58.75	11	58.80	58.80	-9	243	-3.68%
2023/06/13	3	57.80	2	57.60	57.90	1	234	0.43%
2023/06/12	1	56.50	3	56.87	56.90	-2	232	-0.86%
2023/06/08	0	0.00	1	55.70	55.80	-1	234	-0.43%
2023/06/06	2	55.70	0	0.00	55.80	2	248	0.81%
2023/06/05	0	0.00	4	56.20	56.30	-4	255	-1.56%
2023/06/02	0	0.00	2	55.90	55.80	-2	262	-0.76%
2023/05/31	0	0.00	2	56.20	55.70	-2	278	-0.72%
2023/05/29	2	54.40	1	55.30	55.40	1	313	0.32%
2023/05/26	2	54.75	1	54.40	54.40	1	323	0.31%
2023/05/25	2	55.05	0	0.00	55.10	2	333	0.60%
2023/05/24	0	0.00	3	55.80	55.80	-3	344	-0.87%
2023/05/23	0	0.00	2	55.55	56.00	-2	372	-0.54%
2023/05/22	1	55.20	0	0.00	55.20	1	375	0.27%
2023/05/19	0	0.00	1	55.30	55.30	-1	378	-0.26%
2023/05/18	3	54.93	1	54.70	54.90	2	379	0.53%
2023/05/16	2	54.00	0	0.00	53.80	2	386	0.52%
2023/05/12	2	53.80	0	0.00	54.10	2	394	0.51%
2023/05/11	1	53.70	1	53.50	53.30	0	400	0.00%
2023/05/10	0	0.00	1	54.80	54.40	-1	414	-0.24%
2023/05/09	3	55.47	0	0.00	55.10	3	415	0.72%
2023/05/08	1	55.60	0	0.00	56.00	1	417	0.24%
2023/05/05	1	55.70	0	0.00	55.40	1	422	0.24%
2023/05/03	1	56.30	0	0.00	55.70	1	444	0.23%
2023/04/28	2	55.80	0	0.00	55.70	2	452	0.44%
2023/04/26	0	0.00	5	54.30	55.00	-5	453	-1.10%
2023/04/21	3	55.87	10	55.60	55.30	-7	454	-1.54%
2023/04/20	4	56.80	1	56.60	56.50	3	450	0.67%
2023/04/19	2	57.25	1	57.30	57.20	1	450	0.22%
2023/04/18	3	58.00	2	58.25	57.90	1	450	0.22%
2023/04/17	0	0.00	1	57.60	58.00	-1	448	-0.22%
2023/04/14	1	57.20	0	0.00	57.30	1	445	0.22%
2023/04/13	1	57.50	0	0.00	57.30	1	443	0.23%
2023/04/11	10	58.00	6	57.88	57.90	4	441	0.91%
2023/04/10	3	57.33	0	0.00	57.40	3	439	0.68%
2023/04/07	0	57.40	1	57.40	57.40	-1	439	-0.23%
2023/04/06	1	57.30	0	0.00	57.40	1	439	0.23%
2023/03/31	1	56.90	2	57.45	57.60	-1	440	-0.23%
2023/03/30	2	56.55	1	56.80	56.80	1	447	0.22%
2023/03/29	4	56.30	0	0.00	56.30	4	447	0.89%
2023/03/28	1	56.70	1	56.40	56.20	0	455	0.00%
2023/03/27	1	57.10	2	57.10	57.00	-1	451	-0.22%
2023/03/24	1	58.00	0	0.00	57.80	1	450	0.22%
2023/03/23	0	0.00	2	58.60	58.40	-2	443	-0.45%
2023/03/22	5	58.20	1	58.10	58.60	4	441	0.91%
2023/03/20	0.1	57.90	1	57.60	57.40	-0.9	429	-0.21%
2023/03/17	0	0.00	1	57.30	57.20	-1	430	-0.23%
2023/03/16	3	56.30	0	0.00	56.70	3	424	0.71%
2023/03/15	0	0.00	2	57.45	57.00	-2	424	-0.47%
2023/03/13	0	0.00	5	56.16	56.60	-5	425	-1.18%
2023/03/10	1	57.00	0	0.00	56.60	1	423	0.24%
2023/03/09	2	57.65	0.1	57.70	57.40	1.9	421	0.45%
2023/03/08	2	57.20	3	57.63	57.90	-1	416	-0.24%
2023/03/07	1	57.30	2	57.05	57.50	-1	409	-0.24%
2023/03/06	2	57.55	2	57.70	57.30	0	403	0.00%
2023/03/02	4	56.80	2	57.10	56.90	2	393	0.51%
2023/03/01	4	56.55	2	57.60	57.00	2	380	0.53%
2023/02/24	1	55.20	1	55.30	55.10	0	356	0.00%
2023/02/23	0	0.00	1	55.30	55.30	-1	349	-0.29%
2023/02/22	1	53.30	2	53.90	54.30	-1	342	-0.29%
2023/02/21	11.1	54.47	3	54.00	53.70	8.1	330	2.45%
2023/02/20	1	52.70	0	0.00	53.00	1	309	0.32%
2023/02/15	1	51.70	1	51.50	51.60	0	312	0.00%
2023/02/14	0	0.00	1	51.30	51.30	-1	311	-0.32%
2023/02/10	1	50.60	1	50.50	50.40	0	319	0.00%
2023/02/08	0.1	51.40	1	51.60	52.20	-0.9	310	-0.30%
2023/02/07	0.2	51.40	0	0.00	51.20	0.2	295	0.05%
2023/02/06	5.1	50.44	3	50.50	50.50	2.1	295	0.70%
2023/02/03	1.1	50.99	0	0.00	51.00	1.1	294	0.36%
2023/02/02	1	51.10	2	51.20	51.10	-1	289	-0.35%
2023/02/01	3	50.23	0	0.00	50.60	3	279	1.07%
2023/01/12	0	0.00	1	48.20	47.65	-1	276	-0.36%
2023/01/11	1	48.20	0	0.00	48.35	1	276	0.36%
2022/12/30	0	0.00	3	46.25	46.25	-3	301	-0.99%
2022/12/22	2	49.20	2	48.80	47.80	0	323	0.00%
2022/12/20	0	0.00	8	48.38	47.05	-8	324	-2.47%
2022/12/16	1	47.30	0	0.00	47.25	1	334	0.30%
2022/12/14	0	0.00	1	48.00	48.50	-1	336	-0.30%
2022/12/12	0.1	47.50	0	0.00	47.40	0.1	341	0.02%
2022/12/09	5	47.80	4	47.83	47.65	1	348	0.29%
2022/12/08	0	0.00	1	48.15	48.15	-1	346	-0.29%
2022/12/07	2	48.25	0	0.00	48.15	2	349	0.57%
2022/12/05	0	0.00	1	50.90	50.80	-1	356	-0.28%
2022/12/02	1	50.80	0	0.00	50.70	1	356	0.28%
2022/12/01	0	0.00	4	50.35	50.30	-4	358	-1.12%
2022/11/30	0	0.00	2	49.45	49.60	-2	359	-0.56%
2022/11/29	1	48.60	7	48.60	48.70	-6	368	-1.63%
2022/11/28	1.1	49.01	0	0.00	49.05	1.1	373	0.29%
2022/11/25	2	49.10	0	0.00	49.10	2	378	0.53%
2022/11/24	0	0.00	1	49.40	49.65	-1	377	-0.26%
2022/11/18	0	0.00	4	49.00	49.10	-4	389	-1.03%
2022/11/16	4	49.26	6	49.40	48.90	-2	395	-0.51%
2022/11/15	4	48.50	2	48.68	48.65	2	392	0.51%
2022/11/11	2	48.18	1	48.85	47.90	1	424	0.24%
2022/11/10	6	48.27	1	47.85	47.80	5	428	1.17%
2022/11/02	0	0.00	2	45.63	45.85	-2	511	-0.39%
2022/11/01	1	45.05	0	0.00	44.90	1	514	0.19%
2022/10/31	1	44.60	1	44.70	44.70	0	529	0.00%
2022/10/26	0	0.00	1	43.10	42.90	-1	558	-0.18%
2022/10/21	1	44.30	1	44.50	44.05	0	589	0.00%
2022/10/20	0	0.00	2	44.20	44.05	-2	607	-0.33%
2022/10/14	0	0.00	3	43.90	45.35	-3	844	-0.36%
2022/10/13	0.1	43.50	0	0.00	42.00	0.1	917	0.01%
2022/10/11	0.2	46.55	1	44.95	44.80	-0.8	953	-0.08%
2022/10/07	2	48.10	0	0.00	47.70	2	1,069	0.19%
2022/10/06	2	49.25	0	0.00	48.75	2	1,127	0.18%
2022/10/05	0	0.00	1	49.60	48.75	-1	1,138	-0.09%
2022/10/04	1	48.50	0	0.00	49.00	1	1,156	0.09%
2022/09/30	0	0.00	0.3	47.20	48.55	-0.3	1,186	-0.03%
2022/09/29	1	47.00	0	0.00	47.10	1	1,187	0.08%
2022/09/28	1.1	47.25	3	47.00	46.95	-1.9	1,196	-0.16%
2022/09/26	0.2	49.21	10	48.33	48.20	-9.8	1,216	-0.80%
2022/09/23	1	51.30	1	53.00	51.20	0	1,242	0.00%
2022/09/22	3	52.10	2	52.90	52.90	1	1,256	0.08%
2022/09/21	2	52.55	1	52.50	52.30	1	1,270	0.08%
2022/09/20	2.1	53.16	9	53.74	53.00	-6.9	1,279	-0.54%
2022/09/19	6	52.30	5	52.36	52.20	1	1,289	0.08%
2022/09/16	3	53.77	1	53.80	53.20	2	1,297	0.15%
2022/09/15	9	53.12	0	0.00	53.20	9	1,304	0.69%
2022/09/14	2	52.15	1	52.60	53.00	1	1,330	0.08%
2022/09/05	1	53.70	0	0.00	53.60	1	1,418	0.07%
2022/09/02	2	55.40	0	0.00	55.40	2	1,432	0.14%
2022/08/31	0	0.00	1	57.00	57.40	-1	1,467	-0.07%
2022/08/30	0.1	56.90	1	56.90	56.90	-0.9	1,492	-0.06%
2022/08/29	2.1	56.53	1	56.40	56.40	1.1	1,517	0.07%
2022/08/25	1	58.90	0	0.00	58.50	1	1,703	0.06%
2022/08/24	2	57.95	2	57.80	57.80	0	1,756	0.00%
2022/08/23	3	58.23	2	58.35	58.40	1	1,778	0.06%
2022/08/22	5	59.56	4	59.20	59.20	1	1,815	0.06%
2022/08/19	4	59.93	4	60.13	60.10	0	1,836	0.00%
2022/08/18	3	58.17	3	59.07	59.10	0	1,859	0.00%
2022/08/17	5	59.96	1	60.40	59.90	4	1,858	0.22%
2022/08/16	1	60.10	1	59.90	59.90	0	1,963	0.00%
2022/08/15	1	60.00	0	0.00	60.30	1	2,070	0.05%
2022/08/12	0	0.00	1	59.20	59.20	-1	2,156	-0.05%
2022/08/11	1	56.90	0	0.00	57.20	1	2,174	0.05%
2022/08/09	0	0.00	1	59.40	57.30	-1	2,219	-0.05%
2022/08/05	1	61.80	2	61.95	61.90	-1	2,290	-0.04%
2022/08/04	2	60.10	2	60.15	60.30	0	2,321	0.00%
2022/08/03	3	60.60	1	61.40	60.40	2	2,358	0.08%
2022/08/02	0	0.00	0.1	60.60	60.20	-0.1	2,444	0.00%
2022/08/01	1	60.70	1	61.30	61.30	0	2,492	0.00%
2022/07/29	1	61.00	3	61.03	61.10	-2	2,579	-0.08%
2022/07/28	1	61.60	0	0.00	60.80	1	2,685	0.04%
2022/07/27	2	61.40	2	61.20	62.00	0	2,761	0.00%
2022/07/26	1	60.90	2	62.95	60.40	-1	2,758	-0.04%
2022/07/25	1	64.30	2	64.15	64.50	-1	2,725	-0.04%
2022/07/22	6	64.38	9	64.46	65.00	-3	2,718	-0.11%
2022/07/21	24	64.71	20	64.82	65.60	4	2,700	0.15%
2022/07/20	2	61.15	4	62.00	62.30	-2	2,566	-0.08%
2022/07/19	5	58.98	0	0.00	58.80	5	2,502	0.20%
2022/07/18	1	58.80	2	59.30	59.00	-1	2,504	-0.04%
2022/07/15	20.1	58.69	16	58.21	59.20	4.1	2,517	0.16%
2022/07/13	0	0.00	1	52.50	52.00	-1	2,364	-0.04%
2022/07/12	0.1	52.50	4	50.83	50.70	-3.9	2,370	-0.17%
2022/07/07	3	54.50	0	0.00	54.30	3	2,372	0.13%
2022/07/06	0.1	54.20	0	0.00	53.10	0.1	2,394	0.00%
2022/07/04	0	0.00	1	55.60	55.20	-1	2,434	-0.04%
2022/07/01	2.1	58.48	3	58.20	55.00	-0.9	2,472	-0.04%
2022/06/30	2.1	59.76	7	59.76	59.40	-4.9	2,473	-0.20%
2022/06/29	4	62.05	2	62.10	61.80	2	2,507	0.08%
2022/06/23	1	64.20	1	65.00	63.50	0	3,163	0.00%
2022/06/22	5.3	66.18	0	0.00	64.50	5.3	3,266	0.16%
2022/06/21	2	70.85	1	72.00	72.60	1	3,635	0.03%
2022/06/20	0.1	72.70	1	71.00	70.70	-0.9	3,800	-0.02%
2022/06/17	2.1	72.05	2	73.30	73.20	0.1	3,792	0.00%
2022/06/16	1.8	76.33	0	0.00	74.00	1.8	3,794	0.05%
2022/06/15	1.1	77.63	1	78.10	76.50	0.1	3,839	0.00%
2022/06/14	0.1	77.30	0	0.00	77.80	0.1	3,868	0.00%
2022/06/13	1.3	78.02	1.3	78.16	77.10	0	3,860	0.00%
2022/06/10	1	79.70	1	80.00	79.60	0	3,860	0.00%
2022/06/09	1	79.70	1	80.20	80.00	0	3,859	0.00%
2022/06/08	4	80.63	3	80.83	80.30	1	3,876	0.03%
2022/06/07	4	80.48	0	0.00	81.00	4	3,892	0.10%
2022/06/06	2	80.90	2	80.50	80.30	0	3,974	0.00%
2022/06/02	22	83.25	24	83.28	82.00	-2	4,023	-0.05%
2022/06/01	17	81.28	16.2	81.17	81.20	0.8	3,874	0.02%
2022/05/31	0	0.00	1	80.00	79.60	-1	3,827	-0.03%
2022/05/30	1	79.70	1	78.70	79.60	0	3,819	0.00%
2022/05/27	13.3	77.55	0	0.00	77.30	13.3	3,793	0.35%
2022/05/26	2	77.25	1	78.60	76.60	1	3,804	0.03%
2022/05/25	1	78.20	1	78.60	78.20	0	3,817	0.00%
2022/05/24	4	79.98	17	79.93	77.60	-13	3,862	-0.34%
2022/05/23	22	81.46	11.3	81.24	82.00	10.7	3,754	0.28%
2022/05/20	48.3	80.87	58.2	81.41	80.80	-9.9	3,639	-0.27%
2022/05/19	3	78.47	3	79.03	79.00	0	3,544	0.00%
2022/05/18	1	79.00	7	78.60	78.30	-6	3,510	-0.17%
2022/05/17	3	77.97	1	78.20	78.40	2	3,474	0.06%
2022/05/16	12	78.24	14	77.64	77.00	-2	3,453	-0.06%
2022/05/13	5	77.32	9	77.22	77.90	-4	3,388	-0.12%
2022/05/12	6	77.22	3	76.83	75.40	3	3,339	0.09%
2022/05/11	5	77.76	2	77.30	77.40	3	3,294	0.09%
2022/05/10	21	78.12	17.3	78.17	79.30	3.7	3,249	0.11%
2022/05/09	6	77.63	3	77.27	76.90	3	3,160	0.09%
2022/05/06	15	77.45	13	76.80	77.10	2	3,104	0.06%
2022/05/05	5	76.88	14	76.76	76.00	-9	3,012	-0.30%
2022/05/04	10.2	76.28	24	75.63	76.40	-13.8	2,897	-0.48%
2022/04/27	5	67.38	5	68.28	68.30	0	2,784	0.00%
2022/04/26	4	70.75	2	70.60	70.20	2	2,758	0.07%
2022/04/25	2	71.30	5	71.08	70.90	-3	2,750	-0.11%
2022/04/22	6	73.88	3	73.70	73.30	3	2,736	0.11%
2022/04/21	10	73.96	11	74.90	74.90	-1	2,722	-0.04%
2022/04/20	4	71.58	0	0.00	72.70	4	2,682	0.15%
2022/04/18	0	0.00	1	70.90	70.70	-1	2,663	-0.04%
2022/04/15	0	0.00	3	71.87	71.20	-3	2,650	-0.11%
2022/04/14	2.2	72.92	0	0.00	73.20	2.2	2,650	0.08%
2022/04/12	4.1	71.99	6.1	71.55	71.30	-2.1	2,626	-0.08%
2022/04/11	8	74.25	16	73.34	73.10	-8	2,604	-0.31%
2022/04/08	5	73.22	3	73.87	73.60	2	2,576	0.08%
2022/04/07	4.1	75.64	2	74.25	72.50	2.1	2,547	0.08%
2022/04/06	1.2	76.65	2	76.20	76.20	-0.8	2,495	-0.03%
2022/04/01	25.9	77.77	12.1	78.09	78.10	13.8	2,460	0.56%
2022/03/31	19.2	81.02	35	81.37	79.10	-15.8	2,409	-0.66%
2022/03/30	56.1	84.29	50.3	83.38	82.00	5.8	2,335	0.25%
2022/03/29	129.4	85.49	116	85.79	84.00	13.4	2,118	0.63%	大買/大賣/
2022/03/28	21	83.45	49.2	82.33	81.60	-28.2	1,828	-1.54%
2022/03/25	27.7	82.89	23	82.25	81.20	4.7	1,722	0.27%
2022/03/24	136.2	83.14	106.5	83.82	82.50	29.7	1,606	1.85%	大買/大賣/
2022/03/23	23.5	76.57	27.5	76.51	80.00	-4	1,217	-0.33%
2022/03/22	3	72.50	2	73.20	72.80	1	1,032	0.10%
2022/03/21	2	72.70	3	72.63	72.50	-1	1,024	-0.10%
2022/03/18	9	72.62	6	72.95	72.60	3	1,018	0.29%
2022/03/17	1.5	72.09	13	71.44	71.80	-11.5	958	-1.20%
2022/03/16	3	69.37	2	70.15	69.40	1	919	0.11%
2022/03/15	5.1	69.62	1	69.50	69.00	4.1	921	0.44%
2022/03/14	4	71.38	1	71.50	71.20	3	954	0.31%
2022/03/11	9	71.37	6	71.40	71.50	3	947	0.32%
2022/03/10	3	70.50	2	71.20	70.10	1	915	0.11%
2022/03/09	11	71.33	18	71.17	70.80	-7	897	-0.78%
2022/03/08	28	70.01	40	70.25	70.50	-12	807	-1.49%
2022/03/07	0.3	67.90	2.3	67.87	67.50	-2	741	-0.27%
2022/03/03	23	69.81	2	68.80	69.10	21	761	2.76%
2022/03/02	5	67.92	1	68.80	68.80	4	760	0.53%
2022/03/01	1	68.90	5	69.16	69.00	-4	755	-0.53%
2022/02/25	14	67.53	19	67.75	69.00	-5	734	-0.68%
2022/02/24	18	66.92	12.5	67.04	65.40	5.5	714	0.77%
2022/02/23	2	64.30	2	64.80	64.40	0	662	0.00%
2022/02/22	1	62.70	1	63.10	63.40	0	697	0.00%
2022/02/17	0.3	64.90	0	0.00	63.60	0.3	922	0.03%
2022/02/16	2	64.60	2	64.90	64.90	0	1,024	0.00%
2022/02/15	0	63.80	10	63.66	64.10	-10	1,105	-0.90%
2022/02/14	12	62.88	0	0.00	63.00	12	1,154	1.04%
2022/02/11	0	0.00	6	63.60	64.50	-6	1,269	-0.47%
2022/02/10	8	64.03	3	64.20	64.10	5	1,329	0.38%
2022/02/09	9	64.57	1	63.90	64.50	8	1,332	0.60%
2022/02/08	0	0.00	4	62.30	62.30	-4	1,340	-0.30%
2022/01/25	0	0.00	1	60.50	60.30	-1	1,484	-0.07%
2022/01/24	0.5	61.60	0	0.00	61.60	0.5	1,515	0.03%
2022/01/21	4	61.00	0	0.00	60.50	4	1,520	0.26%
2022/01/20	0	0.00	1	62.00	62.20	-1	1,529	-0.07%
2022/01/17	0	0.00	3.2	62.76	63.20	-3.2	1,581	-0.20%
2022/01/14	4	61.23	3	61.80	61.40	1	1,602	0.06%
2022/01/13	2	62.25	0	0.00	62.20	2	1,622	0.12%
2022/01/11	1	63.00	0	0.00	62.60	1	1,645	0.06%
2022/01/07	1	64.80	0	0.00	64.10	1	1,648	0.06%
2022/01/06	1	66.30	0	0.00	66.60	1	1,641	0.06%
2022/01/05	3	67.87	2	67.50	67.50	1	1,644	0.06%
2022/01/04	0	0.00	4	69.18	69.50	-4	1,642	-0.24%
2022/01/03	0	0.00	3	68.70	68.30	-3	1,648	-0.18%
2021/12/30	1	68.00	0	0.00	67.70	1	1,657	0.06%
2021/12/29	1	68.10	2	67.95	68.20	-1	1,665	-0.06%
2021/12/28	0	0.00	1	68.20	67.50	-1	1,679	-0.06%
2021/12/27	0	0.00	1	68.00	67.90	-1	1,695	-0.06%
2021/12/24	4	67.38	0	0.00	67.00	4	1,714	0.23%
2021/12/23	2	68.10	0	0.00	67.90	2	1,717	0.12%
2021/12/22	0	0.00	4	67.73	67.50	-4	1,732	-0.23%
2021/12/20	2	66.90	0	0.00	66.90	2	1,741	0.11%
2021/12/17	4	67.25	4	66.80	66.50	0	1,756	0.00%
2021/12/16	6	67.85	3	68.23	68.40	3	1,754	0.17%
2021/12/14	0	0.00	1	66.50	66.40	-1	1,766	-0.06%
2021/12/13	3	68.37	37	68.48	68.60	-34	1,766	-1.92%
2021/12/10	0	0.00	10	68.40	68.40	-10	1,774	-0.56%
2021/12/09	5	69.48	0	0.00	68.60	5	1,785	0.28%
2021/12/08	13.1	69.78	19.1	69.41	69.30	-6	1,785	-0.34%
2021/12/07	0	0.00	3	73.37	72.40	-3	1,743	-0.17%
2021/12/06	2	73.20	0	0.00	73.30	2	1,751	0.11%
2021/12/03	2	74.40	4	74.38	74.00	-2	1,776	-0.11%
2021/12/02	3	73.53	11	72.10	71.70	-8	1,792	-0.45%
2021/12/01	3	73.07	2	73.70	74.40	1	1,852	0.05%
2021/11/30	10	73.30	4	73.53	73.70	6	1,886	0.32%
2021/11/29	2	72.55	4	71.20	72.70	-2	1,971	-0.10%
2021/11/26	20	71.86	19	71.05	71.20	1	2,006	0.05%
2021/11/25	1	73.60	0	0.00	72.70	1	2,045	0.05%
2021/11/23	4	73.08	10	72.82	73.00	-6	2,130	-0.28%
2021/11/22	0	0.00	3	74.97	75.10	-3	2,306	-0.13%
2021/11/19	33.1	76.29	36	75.30	75.20	-3	2,362	-0.12%
2021/11/18	40	77.78	40	77.40	77.00	0	2,364	0.00%
2021/11/17	24	76.42	25	76.76	77.50	-1	2,306	-0.04%
2021/11/16	22	75.30	34	74.41	75.10	-12	2,274	-0.53%
2021/11/15	11.1	76.32	19	76.15	76.10	-7.9	2,261	-0.35%
2021/11/12	43	73.54	46	74.15	74.10	-3	2,204	-0.14%
2021/11/11	38	72.22	19	72.74	71.80	19	2,163	0.88%
2021/11/10	55	71.21	29	71.56	73.20	26	2,153	1.21%
2021/11/09	4	69.13	17	69.42	69.90	-13	2,083	-0.62%
2021/11/08	2	64.35	1	64.60	64.90	1	2,072	0.05%
2021/11/05	6	65.42	6	64.53	64.50	0	2,121	0.00%
2021/11/04	4	66.35	4	66.95	65.50	0	2,155	0.00%
2021/11/03	12	66.00	10	65.68	66.20	2	2,191	0.09%
2021/11/02	29	69.52	13	67.72	65.80	16	2,236	0.72%
2021/11/01	3	66.77	12	68.19	68.70	-9	2,197	-0.41%
2021/10/29	0	0.00	2	65.75	65.60	-2	2,268	-0.09%
2021/10/28	12	66.17	0	0.00	65.70	12	2,312	0.52%
2021/10/27	1	67.00	9	66.40	67.00	-8	2,396	-0.33%
2021/10/26	4.1	64.38	2	65.00	63.60	2.1	2,505	0.08%
2021/10/25	1	64.70	2	65.10	65.00	-1	2,570	-0.04%
2021/10/22	10	65.45	10	65.94	66.00	0	2,710	0.00%
2021/10/21	24	64.85	17	63.81	65.80	7	2,811	0.25%
2021/10/20	19	63.78	8	64.29	63.90	11	2,919	0.38%
2021/10/19	0	0.00	5	64.40	64.50	-5	3,339	-0.15%
2021/10/18	36	62.07	11	61.85	62.00	25	3,568	0.70%
2021/10/14	14	60.30	10	60.77	60.50	4	4,720	0.08%
2021/10/13	1	59.40	1	59.70	59.80	0	5,237	0.00%
2021/10/12	1	60.70	0	0.00	60.70	1	5,527	0.02%
2021/10/08	4	64.15	0	0.00	63.40	4	5,722	0.07%
2021/10/07	0	0.00	1	63.10	63.30	-1	6,122	-0.02%
2021/10/06	0.1	60.10	0	0.00	60.00	0.1	6,357	0.00%
2021/10/01	11	63.11	21	61.04	60.50	-10	6,827	-0.15%
2021/09/29	2	64.30	4	65.28	64.50	-2	6,835	-0.03%
2021/09/28	5	65.92	5	65.30	65.40	0	6,840	0.00%
2021/09/27	3	66.90	7	66.91	66.70	-4	6,840	-0.06%
2021/09/24	13	66.48	13	67.10	66.60	0	6,842	0.00%
2021/09/23	10	66.11	10	65.56	65.20	0	6,833	0.00%
2021/09/22	3	64.50	3	65.30	65.10	0	6,845	0.00%
2021/09/17	4	67.28	3	67.40	67.40	1	6,851	0.01%
2021/09/16	1	67.80	2	67.20	67.40	-1	6,858	-0.01%
2021/09/15	13	67.19	13	66.50	66.60	0	6,858	0.00%
2021/09/14	0	0.00	2	68.30	68.30	-2	6,862	-0.03%
2021/09/13	12	70.87	8	70.01	69.50	4	6,854	0.06%
2021/09/10	20	70.51	20	70.83	71.00	0	6,854	0.00%
2021/09/09	0	0.00	2	70.80	70.90	-2	6,845	-0.03%
2021/09/08	11	71.39	9	70.59	69.50	2	6,840	0.03%
2021/09/07	42	73.18	40	72.09	72.40	2	6,812	0.03%
2021/09/06	34	77.41	31	75.27	75.40	3	6,789	0.04%
2021/09/03	12	75.68	14	76.34	77.40	-2	6,720	-0.03%
2021/09/02	15	77.21	14	75.54	74.40	1	6,694	0.01%
2021/09/01	26	75.22	25	75.79	76.40	1	6,607	0.02%
2021/08/31	12	74.00	13	74.32	74.80	-1	6,557	-0.02%
2021/08/30	13	73.29	11	71.85	71.90	2	6,503	0.03%
2021/08/27	9	74.90	4	74.50	73.80	5	6,463	0.08%
2021/08/26	14	79.39	13	77.75	77.00	1	6,399	0.02%
2021/08/25	18	70.02	27	72.56	76.70	-9	6,204	-0.15%
2021/08/24	5	71.14	4	70.15	69.80	1	6,135	0.02%
2021/08/23	24	69.70	22	71.21	70.80	2	6,100	0.03%
2021/08/20	18	66.82	19	67.92	68.30	-1	6,061	-0.02%
2021/08/19	24	67.50	52	66.65	65.50	-28	6,022	-0.46%
2021/08/18	0	0.00	2.2	67.04	68.50	-2.2	5,984	-0.04%
2021/08/17	1.2	65.38	1	67.00	65.10	0.2	5,947	0.00%
2021/08/16	5	70.10	6	69.47	69.80	-1	5,904	-0.02%
2021/08/13	6	71.75	2	69.95	68.80	4	5,864	0.07%
2021/08/12	6	72.00	3	71.30	72.00	3	5,819	0.05%
2021/08/11	15.2	70.76	18	69.38	68.60	-2.8	5,772	-0.05%
2021/08/10	18	75.44	19	75.88	75.70	-1	5,727	-0.02%
2021/08/09	16	77.76	23	77.05	76.90	-7	5,690	-0.12%
2021/08/06	27	80.54	59	78.94	78.50	-32	5,656	-0.57%
2021/08/05	41	82.17	10	81.94	80.40	31	5,616	0.55%
2021/08/04	22	80.80	28.2	81.42	79.60	-6.2	5,565	-0.11%
2021/08/03	23	83.60	24	83.66	83.10	-1	5,479	-0.02%
2021/08/02	19	85.19	7	83.41	82.80	12	5,435	0.22%
2021/07/30	34	85.83	34	84.80	84.40	0	5,349	0.00%
2021/07/29	38	83.56	25	83.77	84.40	13	5,216	0.25%
2021/07/28	14	82.34	18	80.77	83.00	-4	5,145	-0.08%
2021/07/27	42	87.91	52	86.24	85.00	-10	5,032	-0.20%
2021/07/26	35	88.01	31	88.35	87.60	4	4,935	0.08%
2021/07/23	54	90.06	80.1	91.71	86.90	-26.1	4,833	-0.54%
2021/07/22	66	89.56	62	89.29	88.50	4	4,500	0.09%
2021/07/21	112	90.94	117	91.09	88.70	-5	4,364	-0.11%	大買/大賣/
2021/07/20	296.3	87.65	266	87.02	87.00	30.3	3,949	0.77%	大買/大賣/
2021/07/19	106	83.76	92	84.03	86.30	14	3,253	0.43%	大買/
2021/07/16	53	74.80	78.1	76.35	78.50	-25.1	2,759	-0.91%
2021/07/15	52.1	70.85	95	71.51	71.40	-42.9	2,474	-1.73%
2021/07/14	246	73.91	195.2	73.02	70.00	50.8	2,289	2.22%	大買/大賣/
2021/07/13	33	75.15	15	76.25	77.70	18	1,900	0.95%
2021/07/12	18	68.62	50.2	69.72	70.70	-32.2	1,700	-1.89%
2021/07/09	84.4	62.58	17.3	63.14	64.30	67.1	1,529	4.39%
2021/07/08	4	58.63	6	59.22	58.50	-2	1,371	-0.15%
2021/07/07	5	57.44	6	57.85	57.30	-1	1,342	-0.07%
2021/07/06	1	57.10	1	58.10	57.40	0	1,356	0.00%
2021/07/05	0	0.00	4	57.55	57.90	-4	1,379	-0.29%
2021/07/02	0	0.00	2	56.25	56.20	-2	1,404	-0.14%
2021/07/01	3	56.33	2	55.50	55.90	1	1,542	0.06%
2021/06/30	3	56.17	2	56.40	56.60	1	1,580	0.06%
2021/06/29	8	57.01	4	56.73	56.30	4	1,621	0.25%
2021/06/28	8	57.74	3	57.83	57.90	5	1,711	0.29%
2021/06/25	7	57.57	2	57.60	57.10	5	1,892	0.26%
2021/06/24	2	57.25	2	57.10	57.40	0	1,982	0.00%
2021/06/23	5	56.78	3	56.93	56.90	2	1,997	0.10%
2021/06/22	0	0.00	1	55.80	55.80	-1	2,002	-0.05%
2021/06/21	0	0.00	2.1	54.75	54.90	-2.1	2,020	-0.10%
2021/06/18	3	56.37	0	0.00	56.20	3	2,090	0.14%
2021/06/17	0	0.00	3	56.63	56.80	-3	2,104	-0.14%
2021/06/16	0	0.00	1	56.20	55.60	-1	2,104	-0.05%
2021/06/15	5	55.98	2	56.65	56.10	3	2,109	0.14%
2021/06/11	0	0.00	11	54.93	55.70	-11	2,116	-0.52%
2021/06/10	13.1	55.17	2	55.60	54.30	11.1	2,153	0.52%
2021/06/09	2	54.80	0	0.00	54.70	2	2,142	0.09%
2021/06/08	2	53.00	1	53.30	53.30	1	2,131	0.05%
2021/06/04	0	0.00	1	51.80	52.00	-1	2,138	-0.05%
2021/06/03	1	52.30	2	52.50	52.30	-1	2,146	-0.05%
2021/06/02	1	53.20	1	51.60	51.70	0	2,156	0.00%
2021/05/28	1	51.10	1	51.50	51.10	0	2,187	0.00%
2021/05/25	1	50.10	1	49.90	50.30	0	2,222	0.00%
2021/05/24	0	0.00	1	47.10	48.60	-1	2,275	-0.04%
2021/05/21	1	47.80	0	0.00	47.80	1	2,304	0.04%
2021/05/20	1	46.50	0	0.00	46.85	1	2,364	0.04%
2021/05/18	0	0.00	2	46.05	46.80	-2	2,465	-0.08%
2021/05/17	1	43.70	1	43.30	43.15	0	2,493	0.00%
2021/05/14	2	47.43	3	47.08	47.30	-1	2,492	-0.04%
2021/05/12	0	0.00	3	47.90	46.05	-3	2,508	-0.12%
2021/05/10	0	0.00	1	51.90	52.00	-1	2,545	-0.04%
2021/05/07	1	53.40	0	0.00	53.40	1	2,551	0.04%
2021/05/05	0	0.00	1	51.50	50.70	-1	2,558	-0.04%
2021/05/04	0	0.00	7	50.97	52.80	-7	2,576	-0.27%
2021/05/03	2	56.80	3	54.70	54.20	-1	2,574	-0.04%
2021/04/29	0	0.00	4	56.15	56.90	-4	2,553	-0.16%
2021/04/28	13	57.99	25	57.67	57.10	-12	2,538	-0.47%
2021/04/27	44	58.95	44	58.99	60.70	0	2,470	0.00%
2021/04/26	10	57.31	1	56.90	57.00	9	2,416	0.37%
2021/04/23	5	56.42	8	56.08	56.80	-3	2,403	-0.12%
2021/04/22	1	55.20	2	55.85	54.80	-1	2,399	-0.04%
2021/04/21	5	56.60	2	56.35	56.40	3	2,397	0.13%
2021/04/20	2	57.00	2	57.10	56.80	0	2,420	0.00%
2021/04/19	0	0.00	6.1	56.18	56.40	-6.1	2,533	-0.24%
2021/04/16	14	58.00	13	57.79	57.30	1	2,587	0.04%
2021/04/15	24.1	56.75	16	56.51	57.80	8.1	2,563	0.32%
2021/04/14	0	0.00	2	54.80	55.00	-2	2,501	-0.08%
2021/04/12	7	55.53	3	55.57	55.30	4	2,479	0.16%
2021/04/09	5	56.64	6	56.63	56.50	-1	2,471	-0.04%
2021/04/08	10	58.00	10	58.50	58.00	0	2,449	0.00%
2021/04/07	14	59.26	14	59.31	58.70	0	2,418	0.00%
2021/04/06	3	56.43	6	56.92	56.80	-3	2,364	-0.13%
2021/04/01	3	57.67	2.1	58.34	57.30	1	2,366	0.04%
2021/03/31	4.1	58.23	9	58.21	57.60	-5	2,332	-0.21%
2021/03/30	28	57.60	28.3	57.40	56.50	-0.3	2,279	-0.01%
2021/03/29	26.3	54.33	8	54.48	54.60	18.3	2,111	0.87%
2021/03/26	0	0.00	1	50.50	50.60	-1	2,013	-0.05%
2021/03/25	0	0.00	14	50.41	49.90	-14	1,995	-0.70%
2021/03/24	2	49.80	2	50.00	49.50	0	1,979	0.00%
2021/03/23	20	50.26	38	50.53	49.05	-18	1,964	-0.92%
2021/03/22	1	49.00	1	49.50	48.85	0	1,900	0.00%
2021/03/19	23	48.56	24	49.17	48.85	-1	1,897	-0.05%
2021/03/18	0	0.00	3	48.82	48.70	-3	1,892	-0.16%
2021/03/17	0	0.00	1	48.50	48.60	-1	1,901	-0.05%
2021/03/16	2	47.88	1	47.90	48.10	1	1,896	0.05%
2021/03/15	3	47.53	5	47.56	47.40	-2	1,863	-0.11%
2021/03/12	1	46.85	0	0.00	46.40	1	1,871	0.05%
2021/03/11	1	45.85	1	46.25	46.25	0	1,883	0.00%
2021/03/10	0	0.00	1	45.30	45.20	-1	1,897	-0.05%
2021/03/04	2	47.18	1	47.85	47.55	1	2,151	0.05%
2021/03/03	3	47.90	3	47.40	48.10	0	2,227	0.00%
2021/03/02	2	47.23	1	46.80	46.75	1	2,213	0.05%
2021/02/26	0	0.00	1	46.30	47.40	-1	2,214	-0.05%
2021/02/25	1	47.35	8	47.79	47.50	-7	2,216	-0.32%
2021/02/24	40	49.62	7	49.06	47.75	33	2,214	1.49%
2021/02/23	4	47.03	4	47.64	47.95	0	2,164	0.00%
2021/02/22	19	47.44	22	47.58	47.90	-3	2,149	-0.14%
2021/02/19	21	46.51	30	46.86	47.20	-9	2,113	-0.43%
2021/02/18	3	43.80	0	0.00	44.60	3	2,185	0.14%
2021/02/17	0	0.00	14	42.89	43.80	-14	2,215	-0.63%
2021/02/05	0	0.00	1	42.10	41.60	-1	2,178	-0.05%
2021/02/04	16	41.23	2	41.38	41.50	14	2,170	0.64%
2021/02/03	6	42.49	3	42.45	42.35	3	2,158	0.14%
2021/02/02	4	42.59	22	43.13	42.95	-18	2,139	-0.84%
2021/01/29	1	41.60	1	40.80	40.35	0	2,075	0.00%
2021/01/28	1	41.45	1	41.65	41.85	0	2,067	0.00%
2021/01/27	0	0.00	1	42.25	42.20	-1	2,059	-0.05%
2021/01/26	0	0.00	1	41.65	41.35	-1	2,045	-0.05%
2021/01/25	10	41.00	0	0.00	41.05	10	2,018	0.50%
2021/01/21	0	0.00	13	40.18	40.50	-13	1,996	-0.65%
2021/01/20	0	0.00	12	40.55	40.55	-12	1,986	-0.60%
2021/01/19	18	41.83	1	42.70	41.40	17	1,958	0.87%
2021/01/15	4	42.93	7	42.66	41.90	-3	1,899	-0.16%
2021/01/14	9	42.10	10	42.78	43.10	-1	1,903	-0.05%
2021/01/13	7	42.93	10	42.26	42.15	-3	1,895	-0.16%
2021/01/12	23	45.17	38	44.99	43.05	-15	1,861	-0.81%
2021/01/11	9	44.16	9	43.91	44.10	0	1,736	0.00%
2021/01/08	5	41.57	4	41.70	41.40	1	1,678	0.06%
2021/01/07	5	42.56	1	42.65	42.25	4	1,698	0.24%
2021/01/06	6	42.56	10	41.77	41.35	-4	1,710	-0.23%
2021/01/05	6	41.96	3	41.95	41.85	3	1,698	0.18%
2021/01/04	1	41.75	8	42.18	42.05	-7	1,777	-0.39%
2020/12/31	2	42.18	3	41.58	41.50	-1	1,829	-0.05%
2020/12/30	3	41.80	7	41.54	41.40	-4	1,811	-0.22%
2020/12/29	28	41.85	48	41.66	42.00	-20	1,794	-1.11%
2020/12/28	10	41.04	6	41.48	41.60	4	1,697	0.24%
2020/12/25	5	40.27	1	40.00	40.00	4	1,647	0.24%
2020/12/24	1	40.70	11	40.29	40.70	-10	1,633	-0.61%
2020/12/23	10	39.79	11	39.74	40.00	-1	1,580	-0.06%
2020/12/22	3	38.43	1	38.00	38.00	2	1,551	0.13%
2020/12/21	4	39.03	2	39.00	38.95	2	1,545	0.13%
2020/12/17	2	40.20	0	0.00	40.20	2	1,530	0.13%
2020/12/16	10	39.91	14	40.13	40.05	-4	1,524	-0.26%
2020/12/15	3	39.52	2	40.20	38.60	1	1,507	0.07%
2020/12/14	3	39.63	0	0.00	39.60	3	1,492	0.20%
2020/12/11	8	39.71	18.1	38.62	39.15	-10.1	1,488	-0.68%
2020/12/10	7	40.69	6	40.00	39.70	1	1,472	0.07%
2020/12/09	14	40.48	52	40.54	40.90	-38	1,457	-2.61%
2020/12/08	47	40.35	7	40.40	40.05	40	1,441	2.77%
2020/12/07	3	41.15	2	40.68	40.55	1	1,422	0.07%
2020/12/04	22	40.88	25.3	41.22	41.15	-3.3	1,402	-0.24%
2020/12/03	13.1	41.40	30	41.83	40.50	-16.9	1,382	-1.22%
2020/12/02	2	40.50	6	40.54	41.30	-4	1,315	-0.30%
2020/12/01	4	39.70	2	40.28	40.25	2	1,283	0.16%
2020/11/30	46	41.63	11.1	41.20	40.60	34.9	1,258	2.77%
2020/11/27	25	41.19	75	41.65	42.25	-50	1,117	-4.48%
2020/11/26	21	38.36	1	37.60	38.45	20	1,026	1.95%
2020/11/25	4	37.63	14	37.40	37.40	-10	1,011	-0.99%
2020/11/24	8	37.55	0	0.00	37.25	8	997	0.80%
2020/11/23	3	37.63	7	37.53	37.30	-4	980	-0.41%
2020/11/20	10	37.94	1	37.85	37.80	9	962	0.94%
2020/11/18	5	37.50	0	0.00	37.80	5	932	0.54%
2020/11/17	38	38.43	8	37.99	38.45	30	905	3.31%
2020/11/16	2.1	37.24	9	36.87	37.50	-6.9	774	-0.89%
2020/11/12	0	0.00	1	34.80	34.75	-1	704	-0.14%
2020/11/10	1	35.20	0	0.00	34.85	1	696	0.14%
2020/11/09	3	34.90	0	0.00	36.00	3	680	0.44%
2020/11/06	2	34.60	0	0.00	34.90	2	662	0.30%
2020/11/05	0.3	35.00	0	0.00	35.05	0.3	657	0.05%
2020/10/30	0	0.00	1	35.05	34.20	-1	644	-0.16%
2020/10/29	1	34.55	0	0.00	34.55	1	637	0.16%
2020/10/28	2	34.25	0	0.00	33.85	2	628	0.32%
2020/10/26	1	34.70	0	0.00	34.30	1	620	0.16%
2020/10/22	3	35.37	6	35.99	35.15	-3	609	-0.49%
2020/10/21	5	35.43	2	35.23	35.50	3	582	0.51%
2020/10/19	1	34.20	1	34.40	34.50	0	564	0.00%
2020/10/16	4	34.19	4	34.76	33.90	0	557	0.00%
2020/10/15	2	35.60	6	35.77	35.20	-4	534	-0.75%
2020/10/14	5	35.17	7	35.06	35.00	-2	490	-0.41%
2020/10/13	5	34.19	4	34.44	34.70	1	451	0.22%
2020/10/12	23	34.97	15	34.93	34.35	8	431	1.85%
2020/10/08	5	33.88	7	34.19	34.10	-2	339	-0.59%
2020/10/07	2	31.75	2	31.85	31.90	0	264	0.00%
2020/10/05	0	31.30	0	0.00	31.30	0	271	0.01%
2020/09/21	0	0.00	1	32.40	32.15	-1	403	-0.25%
2020/09/17	1	31.75	1	31.75	31.85	0	425	0.00%
2020/09/15	0	0.00	2	32.05	32.25	-2	424	-0.47%
2020/09/08	0	0.00	1	31.50	31.55	-1	404	-0.25%
2020/09/02	1	30.55	1	31.05	30.90	0	393	0.00%
2020/08/28	0	0.00	1	30.00	30.00	-1	390	-0.26%
2020/08/27	1.1	29.68	0	0.00	29.90	1.1	396	0.27%
2020/08/21	0	0.00	6	29.20	29.20	-6	396	-1.51%
2020/08/20	1	28.60	0	0.00	28.75	1	395	0.25%
2020/08/18	0	0.00	4	29.85	29.95	-4	383	-1.04%
2020/08/17	1	30.05	5	29.98	29.95	-4	382	-1.04%
2020/08/13	0	0.00	2	29.90	29.75	-2	382	-0.52%
2020/08/12	1	29.95	0	0.00	29.90	1	381	0.26%
2020/08/11	1	30.00	0	0.00	29.85	1	382	0.26%
2020/08/06	1	30.75	0	0.00	30.20	1	381	0.26%
2020/08/05	0	0.00	1	30.30	30.40	-1	383	-0.26%
2020/08/03	0	0.00	35	29.92	29.95	-35	386	-9.05%
2020/07/30	1	30.15	3	30.08	30.25	-2	400	-0.50%
2020/07/29	1	29.65	0	0.00	29.70	1	401	0.25%
2020/07/28	1	29.85	0	0.00	29.20	1	402	0.25%
2020/07/27	1	29.95	0	0.00	29.85	1	405	0.25%
2020/07/24	1	30.30	0	0.00	30.35	1	405	0.25%
2020/07/23	1	31.15	0	0.00	30.80	1	409	0.24%
2020/07/22	0	0.00	1	30.75	30.60	-1	428	-0.23%
2020/07/21	4	30.68	2	30.65	30.70	2	429	0.47%
2020/07/17	14	30.25	14	30.24	30.25	0	425	0.00%
2020/07/14	3	30.30	3	30.30	30.30	0	424	0.00%
2020/07/10	2	30.58	0	0.00	30.40	2	421	0.47%
2020/07/09	3	31.92	8	31.87	31.65	-5	413	-1.21%
2020/07/08	49	32.48	5	33.00	32.80	44	392	11.20%
2020/07/07	0	0.00	2	30.55	30.30	-2	350	-0.57%
2020/07/06	3	30.50	7	30.48	30.50	-4	344	-1.16%
2020/07/03	5	30.90	0	0.00	30.40	5	338	1.48%
2020/07/01	0	0.00	4	32.10	31.85	-4	302	-1.32%
2020/06/24	6	32.43	7	32.17	32.10	-1	282	-0.35%
2020/06/22	0	0.00	2	30.50	30.65	-2	257	-0.78%
2020/06/19	0	0.00	1	30.05	30.15	-1	255	-0.39%
2020/06/16	1	29.30	0	0.00	29.50	1	260	0.38%
2020/06/15	5	29.30	0	0.00	29.20	5	272	1.84%
2020/06/10	2	30.15	0	0.00	30.10	2	283	0.71%
2020/06/05	0	0.00	2	30.55	30.45	-2	317	-0.63%
2020/06/03	0	0.00	1	30.00	29.80	-1	457	-0.22%
2020/05/29	4	29.10	4	29.10	29.10	0	455	0.00%
2020/05/26	2	29.10	0	0.00	29.10	2	461	0.43%
2020/05/25	2	29.03	0	0.00	29.00	2	460	0.43%
2020/05/18	16	28.83	18	28.83	28.70	-2	458	-0.44%
2020/05/15	2	28.75	0	0.00	28.75	2	458	0.44%
2020/05/13	15	29.43	12	29.45	29.40	3	454	0.66%
2020/05/11	0	0.00	16	29.72	29.65	-16	452	-3.54%
2020/05/08	5	29.80	4	29.80	29.80	1	450	0.22%
2020/05/07	1	29.25	1	29.95	29.95	0	448	0.00%
2020/05/06	10	30.10	11	30.09	29.70	-1	444	-0.22%
2020/05/05	0	0.00	1	29.25	29.45	-1	435	-0.23%
2020/04/30	0	0.00	1	29.80	29.70	-1	431	-0.23%
2020/04/27	7	30.05	8	30.03	30.00	-1	425	-0.24%
2020/04/22	10	27.65	10	27.65	27.80	0	397	0.00%
2020/04/13	0	0.00	1	27.80	27.65	-1	391	-0.26%
2020/04/10	1	27.70	0	0.00	27.80	1	392	0.26%
2020/04/09	0	0.00	1	28.10	28.10	-1	391	-0.26%
2020/04/08	1	27.90	0	0.00	28.10	1	388	0.26%
2020/04/07	1	27.65	0	0.00	27.75	1	387	0.26%
2020/03/30	1	25.60	2	25.88	26.05	-1	377	-0.27%
2020/03/27	0	0.00	2	26.35	26.05	-2	376	-0.53%
2020/03/26	1	25.85	0	0.00	25.90	1	374	0.27%
2020/03/25	1	26.00	1	26.35	25.80	0	372	0.00%
2020/03/24	0	0.00	1	25.10	25.00	-1	368	-0.27%
2020/03/23	1	24.50	1	23.80	24.50	0	367	0.00%
2020/03/20	0	0.00	7	25.19	25.20	-7	368	-1.90%
2020/03/19	2	24.00	2	23.50	23.50	0	365	0.00%
2020/03/18	1	26.40	2	26.10	26.05	-1	353	-0.28%
2020/03/17	1	26.45	0	0.00	26.45	1	349	0.29%
2020/03/16	6	27.15	6	27.15	27.25	0	344	0.00%
2020/03/13	5	26.90	3	26.90	28.00	2	338	0.59%
2020/03/12	12	29.87	5	29.80	29.75	7	313	2.23%
2020/03/11	0	0.00	2	32.28	32.35	-2	299	-0.67%
2020/03/10	4	32.35	1	32.90	32.30	3	290	1.03%
2020/03/09	15	35.38	17	35.62	35.75	-2	246	-0.81%
2020/03/06	0	0.00	7	31.83	32.50	-7	172	-4.07%
2020/03/02	9	30.95	0	0.00	30.75	9	169	5.30%
2020/02/26	2	30.20	1	30.30	30.65	1	163	0.61%
2020/02/24	19	30.32	18	30.30	30.40	1	162	0.62%
2020/02/13	2	30.45	0	0.00	30.40	2	163	1.22%
2020/02/04	1	30.40	0	0.00	30.45	1	164	0.61%
2020/01/16	1	32.70	0	0.00	32.75	1	154	0.65%
2020/01/15	0	0.00	2	32.70	32.80	-2	154	-1.29%
2020/01/10	2	32.30	0	0.00	32.30	2	155	1.29%
2020/01/07	1	32.60	0	0.00	32.65	1	153	0.65%
2020/01/03	1	33.40	0	0.00	33.45	1	151	0.66%
2019/12/18	1	33.85	0	0.00	33.80	1	153	0.65%
2019/12/17	0	0.00	2	33.75	33.65	-2	152	-1.31%
2019/12/13	1	33.10	0	0.00	33.10	1	151	0.66%
2019/12/12	0	0.00	2	33.20	33.00	-2	150	-1.33%
2019/12/09	1	33.15	0	0.00	33.15	1	150	0.67%
2019/12/03	6	33.90	5	34.00	34.00	1	173	0.58%
2019/11/22	1	32.35	0	0.00	32.40	1	171	0.58%
2019/11/15	2	32.55	0	0.00	32.55	2	176	1.13%
2019/11/12	2	32.43	0	0.00	32.40	2	178	1.12%
2019/10/29	1	33.45	0	0.00	33.45	1	178	0.56%
2019/10/23	10	33.60	10	33.60	33.55	0	185	0.00%
2019/10/18	12	33.20	12	33.19	33.45	0	198	0.00%
2019/10/15	0	0.00	0.1	33.30	32.95	-0.1	198	-0.03%
2019/10/14	0	0.00	0.5	33.00	33.00	-0.5	198	-0.27%
2019/10/07	0	0.00	5	33.50	33.70	-5	197	-2.54%
2019/10/03	0	0.00	1	33.85	33.85	-1	200	-0.50%
2019/10/02	0	0.00	1	34.10	34.10	-1	200	-0.50%
2019/10/01	0	0.00	2	33.90	33.90	-2	200	-1.00%
2019/09/20	2	34.60	3	34.50	34.60	-1	218	-0.46%
2019/09/17	1	34.65	0	0.00	34.65	1	216	0.46%
2019/09/10	0	0.00	1	34.60	34.60	-1	218	-0.46%
2019/09/09	2	34.05	2	34.45	34.45	0	217	0.00%
2019/09/02	7	36.43	0	0.00	36.30	7	181	3.86%
2019/08/30	0	0.00	1	35.30	35.35	-1	166	-0.60%
2019/08/27	0	0.00	2	34.40	34.40	-2	159	-1.25%
2019/08/23	0	0.00	1	34.55	34.60	-1	161	-0.62%
2019/08/20	1	34.75	1	34.75	34.60	0	166	0.00%
2019/08/12	1	34.15	1	34.15	34.10	0	162	0.00%
2019/08/08	0	0.00	1	33.80	33.75	-1	162	-0.62%
2019/07/25	0	0.00	2	35.50	35.50	-2	171	-1.17%
2019/07/22	3	34.45	0	0.00	34.45	3	167	1.79%
2019/07/16	5	34.75	0	0.00	34.80	5	173	2.89%
2019/07/04	2	34.50	0	0.00	34.55	2	194	1.03%
2019/07/03	0	0.00	2	34.55	34.50	-2	195	-1.02%
2019/07/02	6	36.73	1	37.20	36.80	5	193	2.58%
2019/06/27	0	0.00	1	35.90	36.10	-1	197	-0.51%
2019/06/19	0	0.00	1	35.40	35.45	-1	216	-0.46%
2019/06/14	3	34.90	0	0.00	34.90	3	303	0.99%
2019/06/13	3	34.95	0	0.00	34.95	3	305	0.98%
2019/06/05	3	35.45	0	0.00	35.30	3	321	0.93%
2019/06/03	4	35.25	0	0.00	35.25	4	324	1.23%
2019/05/29	0	0.00	1	34.80	34.75	-1	332	-0.30%
2019/05/27	1	35.20	0	0.00	35.05	1	335	0.30%
2019/05/23	5	33.85	5	33.85	33.80	0	332	0.00%
2019/05/22	0	0.00	1	34.55	34.35	-1	334	-0.30%
2019/05/20	1	33.95	0	0.00	33.80	1	342	0.29%
2019/05/14	0	0.00	2	34.30	34.25	-2	403	-0.50%
2019/05/13	6	34.86	0	0.00	34.30	6	411	1.46%
2019/05/07	8	36.19	0	0.00	36.25	8	419	1.91%
2019/05/06	2	35.90	0	0.00	35.90	2	422	0.47%
2019/04/29	6	35.92	1	35.75	35.75	5	485	1.03%
2019/04/25	5	36.95	1	36.95	37.10	4	543	0.74%
2019/04/24	2	36.60	0	0.00	36.60	2	541	0.37%
2019/04/23	1	36.50	0	0.00	36.70	1	539	0.19%
2019/04/22	7	36.60	4	36.80	36.75	3	538	0.56%
2019/04/19	4	36.45	0	0.00	36.80	4	536	0.75%
2019/04/17	3	36.75	0	0.00	36.70	3	535	0.56%
2019/04/16	1	36.70	2	36.70	36.95	-1	531	-0.19%
2019/04/15	1	36.85	0	0.00	36.40	1	526	0.19%
2019/04/02	0	36.00	1	35.50	35.40	-1	508	-0.20%
2019/04/01	1	35.85	4	35.94	35.90	-3	499	-0.60%
2019/03/29	0	0.00	3	36.63	36.60	-3	493	-0.61%
2019/03/28	1	36.60	0	0.00	36.60	1	492	0.20%
2019/03/27	27	36.94	26	36.93	37.25	1	491	0.20%
2019/03/26	0.1	36.45	0	0.00	36.60	0.1	489	0.02%
2019/03/25	0	0.00	3	36.83	36.85	-3	484	-0.62%
2019/03/22	0	0.00	2	38.00	37.65	-2	478	-0.42%
2019/03/21	0	0.00	1	38.45	38.25	-1	470	-0.21%
2019/03/20	4	37.90	10	38.00	38.00	-6	443	-1.35%
2019/03/19	35	37.91	26	38.06	37.90	9	412	2.18%
2019/03/15	1	35.50	0	0.00	35.50	1	381	0.26%
2019/03/11	0	0.00	2	36.28	36.00	-2	380	-0.53%
2019/03/07	0	35.70	0	0.00	35.00	0	378	0.00%
2019/03/05	5	35.95	0	0.00	35.85	5	379	1.32%
2019/03/04	1.2	35.86	0	0.00	35.95	1.2	378	0.30%
2019/02/26	0	0.00	1	35.35	35.35	-1	372	-0.27%
2019/02/25	0	35.95	1	35.45	35.25	-1	371	-0.27%
2019/02/20	10	35.50	0	0.00	35.45	10	369	2.71%
2019/02/18	1	35.75	1	36.10	36.00	0	363	0.00%
2019/02/15	3	35.37	1	34.70	35.10	2	351	0.57%
2019/02/14	0	0.00	1	36.60	36.50	-1	332	-0.30%
2019/02/13	0	0.00	5	37.58	36.90	-5	324	-1.54%
2019/02/12	3	36.10	6	35.83	36.00	-3	295	-1.02%
2019/01/30	3	34.60	0	0.00	34.40	3	293	1.02%
2019/01/29	7.1	34.54	1	34.75	34.50	6.1	292	2.07%
2019/01/24	1	34.05	0	0.00	33.90	1	277	0.36%
2019/01/23	1	34.25	0	0.00	34.20	1	272	0.37%
2019/01/22	26	33.95	26	33.95	34.10	0	273	0.00%
2019/01/21	24	34.55	14	34.68	34.50	10	264	3.78%
2019/01/18	2	34.00	2	33.80	34.00	0	213	0.00%
2019/01/16	23	30.80	24	30.79	31.10	-1	151	-0.66%
2019/01/10	1	30.25	0	0.00	30.35	1	149	0.67%
2018/12/14	0	0.00	1	30.90	30.95	-1	185	-0.54%
2018/12/12	0	0.00	1	31.20	31.15	-1	196	-0.51%
2018/12/10	1	30.10	0	0.00	30.35	1	197	0.51%
2018/12/07	1	31.30	1	31.45	31.40	0	197	0.00%
2018/12/06	2	31.40	0	0.00	31.25	2	198	1.01%
2018/12/05	1	32.55	0	0.00	32.40	1	199	0.50%
2018/12/03	0	0.00	16	33.21	33.50	-16	210	-7.61%
2018/11/30	0	0.00	1	32.00	32.50	-1	205	-0.49%
2018/11/29	5	31.69	1	31.85	31.60	4	202	1.97%
2018/11/28	0	0.00	1	31.00	31.60	-1	200	-0.50%
2018/11/26	1	30.35	1	30.55	30.30	0	198	0.00%
2018/11/23	1	30.15	0	0.00	30.40	1	198	0.50%
2018/11/22	2	30.70	0	0.00	30.60	2	197	1.01%
2018/11/20	0	0.00	2	31.28	31.05	-2	197	-1.01%
2018/11/19	6	31.16	0	0.00	31.20	6	196	3.05%
2018/11/14	2	30.30	0	0.00	30.15	2	195	1.02%
2018/11/13	2	29.90	0	0.00	30.00	2	197	1.01%
2018/11/12	1	30.40	0	0.00	30.35	1	199	0.50%
2018/10/31	0	0.00	2	29.45	29.55	-2	197	-1.01%
2018/10/30	2	29.00	0	0.00	28.85	2	198	1.01%
2018/10/29	1	28.55	0	0.00	28.70	1	194	0.51%
2018/10/18	1	30.50	1	30.45	30.45	0	216	0.00%
2018/10/17	1	30.45	0	0.00	30.25	1	219	0.46%
2018/10/16	0	0.00	1	29.90	30.05	-1	220	-0.45%
2018/10/11	1	27.70	0	0.00	27.65	1	212	0.47%
2018/10/08	1	31.55	3	31.75	31.65	-2	192	-1.04%
2018/10/05	2	32.20	2	32.20	32.10	0	190	0.00%
2018/09/25	2	34.25	2	34.25	34.30	0	231	0.00%
2018/09/20	1	35.75	0	0.00	35.00	1	235	0.42%
2018/09/19	0	0.00	1	35.70	35.75	-1	236	-0.42%
2018/09/17	9	34.35	9	34.35	34.30	0	231	0.00%
2018/09/14	16	34.54	16	34.53	34.50	0	234	0.00%
2018/09/11	1	33.60	0	0.00	33.40	1	236	0.42%
2018/09/10	0.1	33.20	0	0.00	33.20	0.1	234	0.04%
2018/08/29	0	0.00	10	37.65	37.70	-10	251	-3.98%
2018/08/24	3	36.85	3	36.80	36.80	0	260	0.00%
2018/08/23	0	0.00	1	37.00	37.15	-1	268	-0.37%
2018/08/20	1	36.90	0	0.00	37.05	1	277	0.36%
2018/08/15	10	37.40	0	0.00	37.40	10	293	3.40%
2018/08/13	2	38.15	0	0.00	38.05	2	306	0.65%
2018/08/10	0	0.00	1	39.05	38.90	-1	304	-0.33%
2018/08/09	6	38.70	3	38.75	38.75	3	306	0.98%
2018/08/07	11	39.00	11	39.00	39.00	0	311	0.00%
2018/08/03	0	0.00	20	39.18	39.35	-20	316	-6.31%
2018/08/01	2	39.58	2	39.98	40.05	0	310	0.00%
2018/07/30	0	0.00	2	38.15	38.00	-2	299	-0.67%
2018/07/27	0	0.00	11	38.15	38.15	-11	300	-3.66%
2018/07/25	0	0.00	14	37.65	37.55	-14	302	-4.62%
2018/07/24	1	37.00	27	37.09	37.10	-26	303	-8.56%
2018/07/23	2	37.00	11	36.95	36.75	-9	304	-2.96%
2018/07/20	8	37.31	0	0.00	37.25	8	307	2.60%
2018/07/19	54	37.76	0	0.00	37.65	54	309	17.43%
2018/07/10	2	37.40	2	37.35	37.40	0	352	0.00%
2018/07/09	5	38.24	5	38.31	38.30	0	349	0.00%
2018/07/05	2	40.95	1	40.90	40.90	1	339	0.29%
2018/07/03	7	42.35	27	42.33	42.10	-20	337	-5.92%
2018/07/02	9	43.10	9	43.07	42.80	0	342	0.00%
2018/06/29	1	42.65	0	0.00	42.80	1	344	0.29%
2018/06/26	1	42.50	0	0.00	42.50	1	349	0.29%
2018/06/15	1	44.30	0	0.00	44.30	1	376	0.27%
2018/06/13	2	45.30	0	0.00	45.65	2	376	0.53%
2018/06/12	0	0.00	1	45.20	45.20	-1	393	-0.25%
2018/05/31	0	0.00	1	46.90	45.95	-1	441	-0.23%
2018/05/30	0.2	45.00	0	0.00	45.10	0.2	451	0.04%
2018/05/24	3	45.55	3	45.53	45.65	0	541	0.00%
2018/05/22	1	44.85	0	0.00	44.80	1	541	0.18%
2018/05/16	0	0.00	5	43.10	43.20	-5	558	-0.89%
2018/05/15	0	0.00	5	42.80	42.40	-5	572	-0.87%
2018/05/11	0	0.00	5	44.03	43.10	-5	627	-0.80%
2018/05/09	0	0.00	1	43.65	43.35	-1	641	-0.16%
2018/05/08	0	0.00	1	44.00	43.95	-1	656	-0.15%
2018/05/07	5	43.55	0	0.00	43.70	5	691	0.72%
2018/04/27	6	41.83	6	41.83	42.20	0	774	0.00%
2018/04/26	1	42.20	0	0.00	42.20	1	790	0.13%
2018/04/24	1	42.90	1	43.00	42.90	0	813	0.00%
2018/04/23	1	45.05	0	0.00	45.05	1	816	0.12%
2018/03/30	0	0.00	1	49.55	49.20	-1	969	-0.10%
2018/03/23	0	0.00	2	49.35	49.00	-2	1,032	-0.19%
2018/03/22	0	0.00	3	51.10	50.20	-3	1,038	-0.29%
2018/03/19	0	0.00	20	50.95	50.80	-20	1,109	-1.80%
2018/03/16	22	52.12	2	51.20	51.00	20	1,194	1.67%
2018/03/15	2	51.55	3	52.10	52.20	-1	1,194	-0.08%
2018/03/14	0	0.00	1	50.60	50.90	-1	1,204	-0.08%
2018/03/07	1	50.50	2	50.90	50.20	-1	1,381	-0.07%
2018/03/06	2	51.90	2	52.00	51.40	0	1,447	0.00%
2018/03/05	0	0.00	2	51.45	51.00	-2	1,506	-0.13%
2018/03/02	3	50.97	0	0.00	50.80	3	1,528	0.20%
2018/03/01	4	50.90	1	51.40	51.30	3	1,576	0.19%
2018/02/26	1	51.60	5	51.74	50.80	-4	1,828	-0.22%
2018/02/23	8	48.26	6	48.30	48.35	2	1,810	0.11%
2018/02/21	11	47.40	11	47.40	47.25	0	2,009	0.00%
2018/02/12	8	45.65	8	45.53	45.45	0	2,036	0.00%
2018/02/09	0	0.00	7	44.40	45.00	-7	2,132	-0.33%
2018/02/08	4	45.75	5	45.73	46.00	-1	2,162	-0.05%
2018/02/07	2	47.85	0	0.00	46.25	2	2,255	0.09%
2018/02/06	4	47.10	1	45.45	46.25	3	2,319	0.13%
2018/02/05	3	49.73	0	0.00	50.40	3	2,346	0.13%
2018/02/02	1	51.80	0	0.00	51.90	1	2,445	0.04%
2018/02/01	1	52.50	2	52.60	52.00	-1	2,683	-0.04%
2018/01/31	21	52.07	0	0.00	52.10	21	2,866	0.73%
2018/01/30	3	53.40	2	53.05	52.30	1	3,334	0.03%
2018/01/29	24	52.97	3	53.53	54.80	21	3,698	0.57%
2018/01/26	1	51.10	0	0.00	51.00	1	4,005	0.02%
2018/01/25	1	51.70	0	0.00	51.20	1	4,173	0.02%
2018/01/24	1	51.50	0	0.00	51.40	1	4,295	0.02%
2018/01/23	0	0.00	8	51.73	51.30	-8	4,324	-0.19%
2018/01/22	6	51.70	14	51.60	51.80	-8	4,344	-0.18%
2018/01/19	2	52.20	0	0.00	52.30	2	4,394	0.05%
2018/01/18	1	51.80	0	0.00	51.70	1	4,427	0.02%
2018/01/10	0	0.00	3	51.30	50.90	-3	4,667	-0.06%
2018/01/09	1	52.70	0	0.00	51.50	1	4,727	0.02%
2018/01/08	1	54.50	0	0.00	53.50	1	4,809	0.02%
2018/01/05	3	55.43	2	55.05	55.00	1	5,137	0.02%
2018/01/04	2	54.90	2	54.65	55.60	0	5,250	0.00%
2018/01/03	2	55.00	2	55.30	54.70	0	5,312	0.00%