凌通 (4952)-富邦-陽明券商分點個股進出

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
50.2
漲跌
▲0.5
漲幅
+0.90%
成交量
311張
產業
上市半導體類股
376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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	49.90	4	49.90	50.20	-3.9	329	-1.19%
2024/04/16	37.2	49.66	7	49.91	50.30	30.2	317	9.51%
2024/04/15	3	50.33	6	51.07	50.40	-3	305	-0.98%
2024/04/12	0	0.00	1	49.25	49.20	-1	284	-0.35%
2024/04/11	7	48.92	0	0.00	49.00	7	276	2.53%
2024/04/10	1	48.75	0	0.00	48.75	1	262	0.38%
2024/04/09	4	48.56	0	0.00	48.05	4	237	1.68%
2024/04/08	0.1	47.95	0	0.00	47.80	0.1	211	0.05%
2024/04/02	3	48.35	0	0.00	48.15	3	203	1.48%
2024/04/01	1	47.90	0	0.00	48.30	1	190	0.52%
2024/03/28	0.1	48.65	0	0.00	48.15	0.1	183	0.05%
2024/03/27	20	48.55	0	0.00	48.40	20	183	10.87%
2024/03/22	0	0.00	1	48.85	49.05	-1	184	-0.54%
2024/03/21	0	0.00	2	48.20	48.50	-2	185	-1.08%
2024/03/19	0.1	49.00	0	0.00	48.40	0.1	204	0.05%
2024/03/14	1	49.00	0	0.00	48.75	1	214	0.47%
2024/03/13	1	49.60	1	49.45	49.45	0	224	0.00%
2024/03/12	0	0.00	1	49.80	49.75	-1	252	-0.40%
2024/03/05	0.1	50.70	1	51.60	51.30	-0.9	301	-0.30%
2024/03/01	3	50.43	0	0.00	50.30	3	343	0.87%
2024/02/29	1	50.50	2	50.70	50.90	-1	344	-0.29%
2024/02/27	1.1	51.34	7	50.50	50.50	-5.9	347	-1.70%
2024/02/26	7.1	51.70	19	51.77	51.70	-11.9	359	-3.31%
2024/02/21	4	53.80	0	0.00	54.00	4	443	0.90%
2024/02/16	0	0.00	3	53.37	53.30	-3	445	-0.67%
2024/02/15	8	52.85	0	53.00	53.20	8	445	1.80%
2024/02/05	0	0.00	10	51.70	51.90	-10	443	-2.25%
2024/02/01	0	0.00	1	52.00	52.00	-1	440	-0.23%
2024/01/31	0.1	51.70	0	0.00	51.80	0.1	439	0.02%
2024/01/29	1	52.00	0	0.00	52.10	1	438	0.23%
2024/01/11	1	53.40	0	0.00	53.50	1	444	0.22%
2024/01/10	5	53.12	4	53.10	53.00	1	445	0.22%
2024/01/09	14	52.84	10	52.49	52.60	4	444	0.90%
2024/01/05	14	54.14	0	0.00	53.60	14	438	3.20%
2023/12/29	1	55.00	0	0.00	54.90	1	431	0.23%
2023/12/25	1	54.20	4	53.90	53.80	-3	423	-0.71%
2023/12/22	0	0.00	13	54.20	54.10	-13	421	-3.08%
2023/12/21	16	54.59	3	54.50	54.50	13	421	3.09%
2023/12/19	0	0.00	11	54.80	54.50	-11	419	-2.62%
2023/12/18	0	0.00	5	55.88	55.50	-5	417	-1.20%
2023/12/15	10	56.70	6	56.50	56.50	4	415	0.96%
2023/12/14	6	57.15	0	0.00	56.90	6	409	1.46%
2023/12/13	16	56.75	6	56.10	56.00	10	397	2.52%
2023/12/12	0	0.00	1	56.10	56.30	-1	405	-0.25%
2023/12/11	1	56.60	0	0.00	56.10	1	402	0.25%
2023/12/08	1	57.20	0	0.00	56.90	1	399	0.25%
2023/12/07	1	57.40	15	57.98	56.30	-14	386	-3.62%
2023/12/06	14	56.73	1	58.50	58.50	13	358	3.62%
2023/12/04	0	0.00	3	55.60	55.30	-3	309	-0.97%
2023/12/01	1	56.10	5	55.74	55.80	-4	311	-1.29%
2023/11/30	1	55.80	1	55.80	55.80	0	316	0.00%
2023/11/29	9	56.96	10	57.13	56.30	-1	316	-0.32%
2023/11/27	1	55.20	11	54.35	54.30	-10	268	-3.73%
2023/11/24	1	55.00	0	0.00	54.90	1	265	0.38%
2023/11/22	16	57.44	1	55.49	56.90	15	244	6.13%
2023/11/21	0	0.00	3	55.50	54.80	-3	202	-1.50%
2023/11/20	10.1	52.08	2	54.40	54.40	8	166	4.83%
2023/11/01	0	0.00	5	49.47	49.20	-5	150	-3.33%
2023/10/23	0	0.00	2	51.30	51.50	-2	158	-1.26%
2023/10/20	8	51.61	2	51.65	52.00	6	158	3.78%
2023/10/02	2	50.50	0	0.00	50.50	2	173	1.15%
2023/09/28	1	50.80	0	0.00	51.10	1	177	0.57%
2023/09/22	1	51.00	0	0.00	51.20	1	205	0.49%
2023/09/19	0	0.00	1	53.40	53.10	-1	229	-0.44%
2023/09/14	0	0.00	1	53.50	53.50	-1	229	-0.44%
2023/09/13	1	52.20	0.3	52.60	52.90	0.7	229	0.31%
2023/09/07	0.2	53.00	0	0.00	52.50	0.2	253	0.06%
2023/09/06	0	0.00	2	52.10	52.60	-2	255	-0.78%
2023/09/05	2	52.90	1	52.50	52.40	1	252	0.40%
2023/09/04	0	0.00	1	50.70	51.50	-1	244	-0.41%
2023/09/01	0	0.00	2	50.40	50.10	-2	241	-0.83%
2023/08/31	0	0.00	1	49.95	50.30	-1	242	-0.41%
2023/08/30	0	0.00	1	50.00	49.95	-1	242	-0.41%
2023/08/28	0	0.00	1	50.10	49.70	-1	246	-0.41%
2023/08/24	0.2	49.70	0	0.00	49.00	0.2	251	0.06%
2023/08/23	0	0.00	1	49.25	49.60	-1	251	-0.40%
2023/08/17	0	0.00	1	49.45	49.45	-1	259	-0.39%
2023/08/09	3	49.47	0	0.00	49.60	3	261	1.15%
2023/08/08	1	50.00	0	0.00	49.65	1	262	0.38%
2023/08/04	0	0.00	3	50.13	50.20	-3	267	-1.12%
2023/08/02	0	0.00	3	49.28	49.10	-3	268	-1.12%
2023/08/01	3	49.90	0.2	49.83	49.65	2.9	268	1.06%
2023/07/31	0	0.00	1	50.30	49.65	-1	268	-0.37%
2023/07/24	2	49.20	0	0.00	48.75	2	262	0.76%
2023/07/21	0	0.00	4	49.44	49.70	-4	262	-1.53%
2023/07/19	1	49.35	0	0.00	49.00	1	265	0.38%
2023/07/13	0	0.00	10	48.38	48.20	-10	268	-3.72%
2023/07/07	1	48.75	2	48.95	48.85	-1	271	-0.37%
2023/07/05	2	50.10	0	0.00	50.10	2	266	0.75%
2023/07/03	0	0.00	1	50.70	50.60	-1	258	-0.39%
2023/06/30	5	51.20	1	51.00	51.30	4	257	1.56%
2023/06/29	1	57.20	0	0.00	57.30	1	247	0.40%
2023/06/27	1	56.80	1	56.60	56.60	0	234	0.00%
2023/06/20	2	57.40	0	0.00	57.50	2	232	0.86%
2023/06/19	1	57.60	0	0.00	57.60	1	241	0.41%
2023/06/16	1	57.50	1	57.80	57.60	0	243	0.00%
2023/06/14	1.2	58.59	1	58.90	58.80	0.2	243	0.06%
2023/06/08	0	0.00	3	56.00	55.80	-3	234	-1.28%
2023/06/06	0	0.00	2	56.30	55.80	-2	248	-0.81%
2023/06/02	0	0.00	1	56.00	55.80	-1	262	-0.38%
2023/06/01	1	56.10	0	0.00	56.10	1	268	0.37%
2023/05/31	0	0.00	1	56.00	55.70	-1	278	-0.36%
2023/05/29	0	0.00	1	55.30	55.40	-1	313	-0.32%
2023/05/26	0	0.00	1	55.00	54.40	-1	323	-0.31%
2023/05/19	0	0.00	10	55.22	55.30	-10	378	-2.64%
2023/05/18	1	54.90	0	0.00	54.90	1	379	0.26%
2023/05/05	1	55.50	0	0.00	55.40	1	422	0.24%
2023/04/24	0	0.00	1	55.60	55.70	-1	452	-0.22%
2023/04/19	0	0.00	1	57.30	57.20	-1	450	-0.22%
2023/04/18	1	58.10	4	58.20	57.90	-3	450	-0.67%
2023/04/14	0	0.00	9	57.21	57.30	-9	445	-2.02%
2023/04/12	0	0.00	1	58.10	58.10	-1	442	-0.23%
2023/04/06	1	57.30	0	0.00	57.40	1	439	0.23%
2023/03/31	5	57.06	3	57.60	57.60	2	440	0.45%
2023/03/30	1	56.60	0	0.00	56.80	1	447	0.22%
2023/03/24	0	0.00	10	58.44	57.80	-10	450	-2.22%
2023/03/21	10	57.81	1	57.60	57.80	9	432	2.08%
2023/03/20	0	0.00	1.1	57.68	57.40	-1.1	429	-0.24%
2023/03/17	2	57.00	1	57.30	57.20	1	430	0.23%
2023/03/15	0	0.00	1	57.70	57.00	-1	424	-0.24%
2023/03/14	0	0.00	1	56.80	56.90	-1	426	-0.23%
2023/03/10	0	0.00	2	56.60	56.60	-2	423	-0.47%
2023/03/09	0	0.00	2	57.60	57.40	-2	421	-0.47%
2023/03/08	1	57.20	1	57.00	57.90	0	416	0.00%
2023/03/06	1	57.70	2	57.35	57.30	-1	403	-0.25%
2023/03/03	3	57.10	0	0.00	57.10	3	399	0.75%
2023/03/02	1	56.80	3	56.70	56.90	-2	393	-0.51%
2023/03/01	2	56.55	4	57.33	57.00	-2	380	-0.53%
2023/02/24	6	55.32	0	0.00	55.10	6	356	1.68%
2023/02/23	3	55.30	0	0.00	55.30	3	349	0.86%
2023/02/21	2	54.55	1	54.80	53.70	1	330	0.30%
2023/02/20	1	52.30	0	0.00	53.00	1	309	0.32%
2023/02/17	0	0.00	1	52.30	52.30	-1	309	-0.32%
2023/02/16	2	52.05	3	52.20	52.10	-1	310	-0.32%
2023/02/15	0	0.00	1	51.60	51.60	-1	312	-0.32%
2023/02/14	1	51.30	2	51.10	51.30	-1	311	-0.32%
2023/02/13	0	0.00	7	50.40	50.20	-7	313	-2.23%
2023/02/10	1	50.60	3	50.47	50.40	-2	319	-0.63%
2023/02/08	0	0.00	2	52.40	52.20	-2	310	-0.64%
2023/02/07	0	0.00	1	51.00	51.20	-1	295	-0.34%
2023/02/06	0	0.00	1	50.70	50.50	-1	295	-0.34%
2023/02/03	1	51.30	1	51.00	51.00	0	294	0.00%
2023/02/02	1	51.30	1	51.10	51.10	0	289	0.00%
2023/02/01	0	0.00	1	50.00	50.60	-1	279	-0.36%
2023/01/30	4	48.51	0	0.00	48.50	4	270	1.48%
2023/01/12	1	47.80	0	0.00	47.65	1	276	0.36%
2023/01/09	0	0.00	1	48.10	48.10	-1	277	-0.36%
2023/01/06	0	0.00	3	47.63	48.15	-3	282	-1.06%
2022/12/29	0	0.00	3	46.20	46.35	-3	303	-0.99%
2022/12/21	1	47.50	1	47.15	47.05	0	319	0.00%
2022/12/12	0	0.00	1	47.40	47.40	-1	341	-0.29%
2022/12/09	1	47.60	0	0.00	47.65	1	348	0.29%
2022/12/07	1	48.10	6	48.07	48.15	-5	349	-1.43%
2022/12/05	2	50.95	1	50.90	50.80	1	356	0.28%
2022/12/02	0	0.00	3	50.87	50.70	-3	356	-0.84%
2022/12/01	0	0.00	1	50.40	50.30	-1	358	-0.28%
2022/11/30	0	0.00	2	49.28	49.60	-2	359	-0.56%
2022/11/29	0	0.00	2	48.35	48.70	-2	368	-0.54%
2022/11/28	2	48.83	0	0.00	49.05	2	373	0.54%
2022/11/25	1	49.10	5	49.09	49.10	-4	378	-1.06%
2022/11/24	5	49.23	1	49.50	49.65	4	377	1.06%
2022/11/23	2	47.93	2	47.90	47.80	0	376	0.00%
2022/11/22	1	47.90	1	47.80	47.60	0	384	0.00%
2022/11/21	0	0.00	1	48.60	47.90	-1	387	-0.26%
2022/11/18	2	49.55	0	0.00	49.10	2	389	0.51%
2022/11/17	0	0.00	2	49.00	49.00	-2	392	-0.51%
2022/11/16	1	48.60	0	0.00	48.90	1	395	0.25%
2022/11/14	1	47.85	0	0.00	47.90	1	399	0.25%
2022/11/11	0	0.00	1	47.95	47.90	-1	424	-0.24%
2022/11/10	0	0.00	1	48.40	47.80	-1	428	-0.23%
2022/11/09	2	47.38	2	47.48	47.55	0	435	0.00%
2022/11/08	0	0.00	4	46.85	46.30	-4	442	-0.90%
2022/11/07	1	46.25	0	0.00	46.50	1	452	0.22%
2022/11/03	2	46.20	0	0.00	46.25	2	470	0.43%
2022/11/01	1	44.90	0	0.00	44.90	1	514	0.19%
2022/10/31	0	0.00	1	44.95	44.70	-1	529	-0.19%
2022/10/28	1	43.60	0	0.00	43.55	1	541	0.18%
2022/10/24	0	0.00	1	45.50	44.30	-1	578	-0.17%
2022/10/21	1	44.00	0	0.00	44.05	1	589	0.17%
2022/10/18	0	0.00	12	45.53	45.90	-12	657	-1.82%
2022/10/17	0	0.00	1	45.00	45.90	-1	701	-0.14%
2022/10/14	0	0.00	6	45.02	45.35	-6	844	-0.71%
2022/10/13	0	0.00	7	42.71	42.00	-7	917	-0.76%
2022/10/12	8	44.67	6	44.21	44.65	2	926	0.22%
2022/10/11	1	45.30	0	0.00	44.80	1	953	0.10%
2022/10/03	1	47.85	0	0.00	47.85	1	1,172	0.09%
2022/09/30	1	46.00	0	0.00	48.55	1	1,186	0.08%
2022/09/27	2	49.20	1	48.70	49.60	1	1,203	0.08%
2022/09/26	0	0.00	1	48.80	48.20	-1	1,216	-0.08%
2022/09/23	0	0.00	1	51.20	51.20	-1	1,242	-0.08%
2022/09/14	1	52.60	0	0.00	53.00	1	1,330	0.08%
2022/09/13	0	0.00	1	53.60	52.90	-1	1,354	-0.07%
2022/09/08	0	0.00	2	52.60	52.90	-2	1,376	-0.15%
2022/09/06	0	0.00	1	52.60	52.40	-1	1,406	-0.07%
2022/09/02	1	55.50	1	55.90	55.40	0	1,432	0.00%
2022/08/29	1	56.50	2	56.45	56.40	-1	1,517	-0.07%
2022/08/26	1	59.30	0	0.00	58.60	1	1,545	0.06%
2022/08/24	2	58.00	0	0.00	57.80	2	1,756	0.11%
2022/08/23	0	0.00	3	58.30	58.40	-3	1,778	-0.17%
2022/08/22	0	0.00	1	59.40	59.20	-1	1,815	-0.06%
2022/08/19	0	0.00	1	60.10	60.10	-1	1,836	-0.05%
2022/08/18	2	58.55	6	57.92	59.10	-4	1,859	-0.22%
2022/08/17	1	60.40	0	0.00	59.90	1	1,858	0.05%
2022/08/16	7	60.14	0	0.00	59.90	7	1,963	0.36%
2022/08/12	2	58.35	1	58.50	59.20	1	2,156	0.05%
2022/08/11	3	57.00	1	57.10	57.20	2	2,174	0.09%
2022/08/10	1	56.70	0	0.00	56.50	1	2,204	0.05%
2022/08/09	2	57.65	4	58.33	57.30	-2	2,219	-0.09%
2022/08/08	0	0.00	1	61.40	61.20	-1	2,245	-0.04%
2022/08/05	1	61.70	5	61.80	61.90	-4	2,290	-0.17%
2022/08/04	6	59.72	1	59.30	60.30	5	2,321	0.22%
2022/07/26	1	60.60	3	61.07	60.40	-2	2,758	-0.07%
2022/07/25	0	0.00	2	64.00	64.50	-2	2,725	-0.07%
2022/07/22	3	64.40	2	64.20	65.00	1	2,718	0.04%
2022/07/21	9	65.44	72	64.35	65.60	-63	2,700	-2.33%
2022/07/20	79	61.62	1	62.90	62.30	78	2,566	3.04%
2022/07/19	1	58.80	4	58.85	58.80	-3	2,502	-0.12%
2022/07/18	5	58.78	3	58.63	59.00	2	2,504	0.08%
2022/07/15	27	58.42	18	58.40	59.20	9	2,517	0.36%
2022/07/14	2	56.00	1	55.60	57.20	1	2,410	0.04%
2022/07/13	0	0.00	1	52.60	52.00	-1	2,364	-0.04%
2022/07/12	2	51.80	2	51.75	50.70	0	2,370	0.00%
2022/07/11	2	53.80	5	53.40	53.70	-3	2,364	-0.13%
2022/07/08	1	55.70	1	56.10	55.70	0	2,357	0.00%
2022/07/07	0	0.00	0.7	54.97	54.30	-0.7	2,372	-0.03%
2022/07/06	1.2	55.52	1	54.70	53.10	0.2	2,394	0.01%
2022/07/05	2.2	56.05	3.1	54.91	55.50	-0.9	2,416	-0.04%
2022/07/04	2.3	55.35	0.1	55.80	55.20	2.2	2,434	0.09%
2022/07/01	3.3	56.48	6	56.65	55.00	-2.7	2,472	-0.11%
2022/06/30	0	0.00	6	61.12	59.40	-6	2,473	-0.24%
2022/06/28	1	63.70	0	0.00	63.70	1	2,571	0.04%
2022/06/27	0	0.00	6	64.10	65.40	-6	2,783	-0.22%
2022/06/23	3	64.90	3	65.00	63.50	0	3,163	0.00%
2022/06/22	4	66.23	0	0.00	64.50	4	3,266	0.12%
2022/06/21	1	71.80	5	71.96	72.60	-4	3,635	-0.11%
2022/06/20	0	0.00	2	72.20	70.70	-2	3,800	-0.05%
2022/06/17	1	72.80	1.1	73.09	73.20	-0.1	3,792	0.00%
2022/06/16	2	75.15	1	75.30	74.00	1	3,794	0.03%
2022/06/15	3	77.00	0	0.00	76.50	3	3,839	0.08%
2022/06/14	2	76.05	1	77.40	77.80	1	3,868	0.03%
2022/06/13	4	78.08	0	0.00	77.10	4	3,860	0.10%
2022/06/10	0	0.00	2	79.80	79.60	-2	3,860	-0.05%
2022/06/09	3	80.23	0	0.00	80.00	3	3,859	0.08%
2022/06/08	4	80.35	8	80.70	80.30	-4	3,876	-0.10%
2022/06/07	7	80.86	1	79.70	81.00	6	3,892	0.15%
2022/06/06	10	80.30	4	80.75	80.30	6	3,974	0.15%
2022/06/02	14	82.95	24	83.51	82.00	-10	4,023	-0.25%
2022/06/01	2	81.50	4.1	80.93	81.20	-2.1	3,874	-0.05%
2022/05/31	2	80.10	4	79.83	79.60	-2	3,827	-0.05%
2022/05/30	3	79.17	3	79.17	79.60	0	3,819	0.00%
2022/05/27	2	77.70	2	77.55	77.30	0	3,793	0.00%
2022/05/26	2	76.75	3	78.00	76.60	-1	3,804	-0.03%
2022/05/25	8	78.35	0	0.00	78.20	8	3,817	0.21%
2022/05/24	16	81.31	58	81.08	77.60	-42	3,862	-1.09%
2022/05/23	48	79.92	13	79.32	82.00	35	3,754	0.93%
2022/05/20	8	81.06	4	79.88	80.80	4	3,639	0.11%
2022/05/19	3	78.87	7	78.07	79.00	-4	3,544	-0.11%
2022/05/18	3	78.53	2	79.35	78.30	1	3,510	0.03%
2022/05/17	1	78.20	1	77.90	78.40	0	3,474	0.00%
2022/05/16	5	78.78	3	77.73	77.00	2	3,453	0.06%
2022/05/13	8	77.81	6	77.52	77.90	2	3,388	0.06%
2022/05/12	3	76.13	14	76.67	75.40	-11	3,339	-0.33%
2022/05/11	5	78.16	3	78.00	77.40	2	3,294	0.06%
2022/05/10	6	78.13	16	77.99	79.30	-10	3,249	-0.31%
2022/05/09	11	77.03	4	77.38	76.90	7	3,160	0.22%
2022/05/06	19	77.30	8	76.93	77.10	11	3,104	0.35%
2022/05/05	15	76.72	69	77.44	76.00	-54	3,012	-1.79%
2022/05/04	63	73.43	7	74.36	76.40	56	2,897	1.93%
2022/05/03	1	70.20	2	70.25	70.70	-1	2,808	-0.04%
2022/04/28	5	68.88	2	68.40	68.60	3	2,791	0.11%
2022/04/27	1	68.50	2	68.00	68.30	-1	2,784	-0.04%
2022/04/26	2	70.30	1	70.80	70.20	1	2,758	0.04%
2022/04/25	14	71.21	4	71.33	70.90	10	2,750	0.36%
2022/04/22	4	74.08	1	73.60	73.30	3	2,736	0.11%
2022/04/21	5	75.26	10	74.28	74.90	-5	2,722	-0.18%
2022/04/20	0	0.00	1	71.70	72.70	-1	2,682	-0.04%
2022/04/19	3	71.10	0.4	71.69	71.10	2.6	2,672	0.10%
2022/04/18	0.4	70.63	1	71.30	70.70	-0.6	2,663	-0.02%
2022/04/15	2	72.00	1	71.20	71.20	1	2,650	0.04%
2022/04/14	0	0.00	6	73.13	73.20	-6	2,650	-0.23%
2022/04/13	10	72.95	8	73.08	73.50	2	2,644	0.08%
2022/04/12	2	70.90	0	0.00	71.30	2	2,626	0.08%
2022/04/11	12	74.27	16	72.99	73.10	-4	2,604	-0.15%
2022/04/08	3	73.40	2.5	73.80	73.60	0.5	2,576	0.02%
2022/04/07	10.2	75.11	11.9	75.11	72.50	-1.7	2,547	-0.07%
2022/04/06	14.2	76.64	4	76.65	76.20	10.2	2,495	0.41%
2022/04/01	3	77.80	9	77.91	78.10	-6	2,460	-0.24%
2022/03/31	13	81.78	8	81.38	79.10	5	2,409	0.21%
2022/03/30	21	83.58	15	82.17	82.00	6	2,335	0.26%
2022/03/29	48	85.44	34	85.01	84.00	14	2,118	0.66%
2022/03/28	17	83.22	20.4	82.31	81.60	-3.4	1,828	-0.19%
2022/03/25	7	81.74	10	82.75	81.20	-3	1,722	-0.17%
2022/03/24	70.5	83.08	136	82.52	82.50	-65.5	1,606	-4.08%	大賣/
2022/03/23	90	75.68	34.1	76.77	80.00	55.9	1,217	4.59%
2022/03/22	1.1	73.22	6	72.36	72.80	-4.9	1,032	-0.48%
2022/03/21	2	72.25	3	72.50	72.50	-1	1,024	-0.09%
2022/03/18	13	73.05	17.2	72.88	72.60	-4.2	1,018	-0.42%
2022/03/17	13	71.88	14.3	72.07	71.80	-1.3	958	-0.14%
2022/03/16	5.1	69.59	3	69.60	69.40	2.1	919	0.23%
2022/03/15	5.4	69.77	3.3	69.61	69.00	2.1	921	0.23%
2022/03/14	3.3	71.92	0.1	71.60	71.20	3.2	954	0.34%
2022/03/11	1.1	71.04	0.4	71.37	71.50	0.7	947	0.07%
2022/03/10	1.4	70.28	2.2	71.01	70.10	-0.8	915	-0.08%
2022/03/09	11	71.37	8	70.63	70.80	3	897	0.33%
2022/03/08	13	69.78	10	70.12	70.50	3	807	0.37%
2022/03/07	2	67.60	2	67.60	67.50	0	741	0.00%
2022/03/04	1	69.20	5	69.10	69.10	-4	751	-0.53%
2022/03/03	5	68.90	12	69.60	69.10	-7	761	-0.92%
2022/03/02	5	67.56	5	68.64	68.80	0	760	0.00%
2022/03/01	21	69.18	9	69.23	69.00	12	755	1.59%
2022/02/25	14.2	67.91	2	67.25	69.00	12.2	734	1.66%
2022/02/24	11	67.21	8	66.23	65.40	3	714	0.42%
2022/02/23	2	64.05	0	0.00	64.40	2	662	0.30%
2022/02/22	1	63.50	0	0.00	63.40	1	697	0.14%
2022/02/21	1	64.60	6	64.30	64.60	-5	799	-0.63%
2022/02/10	0	0.00	2	64.20	64.10	-2	1,329	-0.15%
2022/02/07	1	61.30	0	0.00	61.30	1	1,349	0.07%
2022/01/21	1	61.10	0	0.00	60.50	1	1,520	0.07%
2022/01/19	0	0.00	1	62.90	62.00	-1	1,559	-0.06%
2022/01/17	5	62.70	0	0.00	63.20	5	1,581	0.32%
2022/01/14	1	61.40	0	0.00	61.40	1	1,602	0.06%
2022/01/13	3	62.23	0	0.00	62.20	3	1,622	0.18%
2022/01/11	0	0.00	1	62.90	62.60	-1	1,645	-0.06%
2022/01/06	2	66.50	1	66.60	66.60	1	1,641	0.06%
2022/01/05	0	0.00	3	67.97	67.50	-3	1,644	-0.18%
2022/01/04	1	69.00	5	68.86	69.50	-4	1,642	-0.24%
2021/12/29	0	0.00	3	68.03	68.20	-3	1,665	-0.18%
2021/12/28	1	68.00	0	0.00	67.50	1	1,679	0.06%
2021/12/23	2	68.10	2	68.05	67.90	0	1,717	0.00%
2021/12/22	2	68.25	0	0.00	67.50	2	1,732	0.12%
2021/12/21	1	67.30	2	67.05	67.00	-1	1,737	-0.06%
2021/12/20	1	66.90	1	66.00	66.90	0	1,741	0.00%
2021/12/17	1	67.70	0	0.00	66.50	1	1,756	0.06%
2021/12/16	2	68.10	2	67.95	68.40	0	1,754	0.00%
2021/12/15	1	66.90	2	66.20	67.10	-1	1,760	-0.06%
2021/12/13	2	68.50	3	68.13	68.60	-1	1,766	-0.06%
2021/12/09	4	69.25	9	69.29	68.60	-5	1,785	-0.28%
2021/12/08	9	70.18	10	69.74	69.30	-1	1,785	-0.06%
2021/12/07	1	72.40	3	72.30	72.40	-2	1,743	-0.11%
2021/12/03	1	72.90	8	73.91	74.00	-7	1,776	-0.39%
2021/12/02	6	72.15	2	72.55	71.70	4	1,792	0.22%
2021/12/01	6	73.98	6	73.30	74.40	0	1,852	0.00%
2021/11/30	0	0.00	13	73.68	73.70	-13	1,886	-0.69%
2021/11/29	5	72.70	4	72.68	72.70	1	1,971	0.05%
2021/11/26	4	71.33	19.3	71.23	71.20	-15.3	2,006	-0.76%
2021/11/25	1	73.70	8.2	73.77	72.70	-7.2	2,045	-0.35%
2021/11/24	6	73.12	7	73.96	73.60	-1	2,075	-0.05%
2021/11/23	9	73.51	6	73.65	73.00	3	2,130	0.14%
2021/11/22	1	75.90	6	74.97	75.10	-5	2,306	-0.22%
2021/11/19	3	75.90	6	76.07	75.20	-3	2,362	-0.13%
2021/11/18	10	77.06	8	78.34	77.00	2	2,364	0.08%
2021/11/17	15.5	76.43	11	76.95	77.50	4.5	2,306	0.20%
2021/11/16	17	74.41	4	74.25	75.10	13	2,274	0.57%
2021/11/15	30	75.64	25.2	76.34	76.10	4.8	2,261	0.21%
2021/11/12	24	74.04	26	73.78	74.10	-2	2,204	-0.09%
2021/11/11	11	71.93	2	72.95	71.80	9	2,163	0.42%
2021/11/10	33	72.10	23	72.33	73.20	10	2,153	0.46%
2021/11/09	9	67.90	15	68.57	69.90	-6	2,083	-0.29%
2021/11/05	3	64.40	2	64.40	64.50	1	2,121	0.05%
2021/11/04	0	0.00	6	65.93	65.50	-6	2,155	-0.28%
2021/11/03	7	65.33	4	65.83	66.20	3	2,191	0.14%
2021/11/02	14	70.86	4	71.30	65.80	10	2,236	0.45%
2021/11/01	1	67.10	3.5	68.01	68.70	-2.5	2,197	-0.11%
2021/10/29	0.3	65.59	1	65.90	65.60	-0.7	2,268	-0.03%
2021/10/28	0	0.00	1	66.00	65.70	-1	2,312	-0.04%
2021/10/27	3	65.73	14	66.03	67.00	-11	2,396	-0.46%
2021/10/26	2	64.25	1	63.80	63.60	1	2,505	0.04%
2021/10/25	0.1	65.20	2	65.70	65.00	-1.9	2,570	-0.07%
2021/10/22	3	65.57	3	65.37	66.00	0	2,710	0.00%
2021/10/21	11.4	65.33	7	65.27	65.80	4.4	2,811	0.16%
2021/10/19	3	64.00	11	64.45	64.50	-8	3,339	-0.24%
2021/10/18	0.1	61.90	0	0.00	62.00	0.1	3,568	0.00%
2021/10/15	2	61.95	1	62.00	61.90	1	4,004	0.02%
2021/10/14	1	60.00	5	60.10	60.50	-4	4,720	-0.08%
2021/10/13	0	0.00	1	61.10	59.80	-1	5,237	-0.02%
2021/10/12	1	60.90	0	0.00	60.70	1	5,527	0.02%
2021/10/08	3	63.60	6	62.72	63.40	-3	5,722	-0.05%
2021/10/07	1	63.30	0.1	62.82	63.30	0.9	6,122	0.01%
2021/10/06	0	0.00	1	61.10	60.00	-1	6,357	-0.02%
2021/10/05	4	61.08	1.7	61.39	61.70	2.4	6,608	0.04%
2021/10/04	1	61.90	2	61.60	59.50	-1	6,791	-0.01%
2021/10/01	1.3	61.04	2	61.75	60.50	-0.7	6,827	-0.01%
2021/09/30	1	64.10	0	0.00	64.90	1	6,824	0.01%
2021/09/29	3	65.50	0	0.00	64.50	3	6,835	0.04%
2021/09/28	5	65.00	2	65.75	65.40	3	6,840	0.04%
2021/09/27	0	0.00	2	67.50	66.70	-2	6,840	-0.03%
2021/09/24	0	0.00	2	67.00	66.60	-2	6,842	-0.03%
2021/09/23	0.1	66.10	7	66.16	65.20	-6.9	6,833	-0.10%
2021/09/22	0.1	65.10	0	0.00	65.10	0.1	6,845	0.00%
2021/09/16	0	0.00	1	68.20	67.40	-1	6,858	-0.01%
2021/09/15	1.1	66.95	4	66.58	66.60	-2.9	6,858	-0.04%
2021/09/14	8	68.75	1	68.40	68.30	7	6,862	0.10%
2021/09/13	5.4	70.57	0	0.00	69.50	5.4	6,854	0.08%
2021/09/10	0	0.00	9	70.29	71.00	-9	6,854	-0.13%
2021/09/09	1	70.50	0	0.00	70.90	1	6,845	0.01%
2021/09/08	11.1	71.66	8	70.29	69.50	3.1	6,840	0.05%
2021/09/07	2.1	72.05	1	72.00	72.40	1.1	6,812	0.02%
2021/09/06	10	77.46	14	76.22	75.40	-4	6,789	-0.06%
2021/09/03	15	76.26	9.2	77.67	77.40	5.8	6,720	0.09%
2021/09/02	11.2	76.85	2	75.85	74.40	9.2	6,694	0.14%
2021/09/01	2	74.85	5	75.40	76.40	-3	6,607	-0.05%
2021/08/31	7	73.43	2	74.30	74.80	5	6,557	0.08%
2021/08/30	2	72.85	2.4	72.09	71.90	-0.4	6,503	-0.01%
2021/08/27	13.2	75.71	16.9	76.08	73.80	-3.7	6,463	-0.06%
2021/08/26	35.5	79.29	4	77.98	77.00	31.5	6,399	0.49%
2021/08/25	2	70.30	10	75.06	76.70	-8	6,204	-0.13%
2021/08/24	2	69.90	0	0.00	69.80	2	6,135	0.03%
2021/08/23	7	70.15	5	71.00	70.80	2	6,100	0.03%
2021/08/20	1	68.50	3	68.60	68.30	-2	6,061	-0.03%
2021/08/19	2	67.85	3	67.50	65.50	-1	6,022	-0.02%
2021/08/18	3	66.70	1	66.90	68.50	2	5,984	0.03%
2021/08/17	2	69.70	6	67.38	65.10	-4	5,947	-0.07%
2021/08/16	4	68.45	3	69.10	69.80	1	5,904	0.02%
2021/08/13	6	71.12	8	69.43	68.80	-2	5,864	-0.03%
2021/08/12	1	70.80	3	71.20	72.00	-2	5,819	-0.03%
2021/08/11	3	70.33	1	69.00	68.60	2	5,772	0.03%
2021/08/10	15	74.03	11	75.48	75.70	4	5,727	0.07%
2021/08/09	3	77.97	15	77.46	76.90	-12	5,690	-0.21%
2021/08/06	24	79.33	6	81.90	78.50	18	5,656	0.32%
2021/08/05	11	81.21	13	81.40	80.40	-2	5,616	-0.04%
2021/08/04	10	82.16	18	80.34	79.60	-8	5,565	-0.14%
2021/08/03	3	83.57	9	83.98	83.10	-6	5,479	-0.11%
2021/08/02	13	83.42	6	84.43	82.80	7	5,435	0.13%
2021/07/30	16	86.65	16	86.66	84.40	0	5,349	0.00%
2021/07/29	4	83.73	7	83.26	84.40	-3	5,216	-0.06%
2021/07/28	18	80.31	19.2	83.51	83.00	-1.2	5,145	-0.02%
2021/07/27	22	87.95	37	87.81	85.00	-15	5,032	-0.30%
2021/07/26	29	88.56	37	88.14	87.60	-8	4,935	-0.16%
2021/07/23	46	90.37	43	91.60	86.90	3	4,833	0.06%
2021/07/22	80	89.10	54	88.87	88.50	26	4,500	0.58%
2021/07/21	40	90.17	62	90.64	88.70	-22	4,364	-0.50%
2021/07/20	145.2	87.03	185	86.99	87.00	-39.9	3,949	-1.01%	大買/大賣/
2021/07/19	120	82.52	31	85.39	86.30	89	3,253	2.74%	大買/
2021/07/16	22	75.45	38	76.03	78.50	-16	2,759	-0.58%
2021/07/15	27.2	72.10	36	71.60	71.40	-8.8	2,474	-0.36%
2021/07/14	64	74.49	54	72.66	70.00	10	2,289	0.44%
2021/07/13	40	75.62	9	77.40	77.70	31	1,900	1.63%
2021/07/12	14	69.05	14	70.32	70.70	0	1,700	0.00%
2021/07/09	16	63.13	33	62.16	64.30	-17	1,529	-1.11%
2021/07/08	5	58.74	0	0.00	58.50	5	1,371	0.36%
2021/07/07	9	58.30	10	57.07	57.30	-1	1,342	-0.07%
2021/07/06	0	0.00	3	57.00	57.40	-3	1,356	-0.22%
2021/07/05	3	57.60	1	57.40	57.90	2	1,379	0.15%
2021/06/29	1	56.70	0	0.00	56.30	1	1,621	0.06%
2021/06/28	1	57.90	0	0.00	57.90	1	1,711	0.06%
2021/06/25	1	57.50	0	0.00	57.10	1	1,892	0.05%
2021/06/24	0	0.00	13	57.22	57.40	-13	1,982	-0.66%
2021/06/23	2	56.70	5	57.00	56.90	-3	1,997	-0.15%
2021/06/18	2	56.50	1	56.30	56.20	1	2,090	0.05%
2021/06/17	1	56.80	1	56.10	56.80	0	2,104	0.00%
2021/06/15	0	0.00	6	56.03	56.10	-6	2,109	-0.28%
2021/06/11	0	0.00	2	55.30	55.70	-2	2,116	-0.09%
2021/06/10	4	55.50	7	55.91	54.30	-3	2,153	-0.14%
2021/06/09	0	0.00	5	54.36	54.70	-5	2,142	-0.23%
2021/06/07	0	0.00	2	51.40	51.80	-2	2,137	-0.09%
2021/06/03	1	52.30	4	52.40	52.30	-3	2,146	-0.14%
2021/06/02	5	52.38	3	51.90	51.70	2	2,156	0.09%
2021/06/01	3	52.80	1	53.30	52.70	2	2,157	0.09%
2021/05/31	2	51.65	2	52.10	52.00	0	2,164	0.00%
2021/05/28	0	0.00	2	50.80	51.10	-2	2,187	-0.09%
2021/05/27	0	0.00	2	50.20	50.00	-2	2,193	-0.09%
2021/05/26	0	0.00	4	50.20	50.20	-4	2,207	-0.18%
2021/05/25	1	50.30	4	50.23	50.30	-3	2,222	-0.13%
2021/05/21	0	0.00	3	47.60	47.80	-3	2,304	-0.13%
2021/05/20	1	47.80	0	0.00	46.85	1	2,364	0.04%
2021/05/19	1	46.80	1	47.50	47.60	0	2,428	0.00%
2021/05/18	1	46.80	0	0.00	46.80	1	2,465	0.04%
2021/05/17	3	43.20	5	43.40	43.15	-2	2,493	-0.08%
2021/05/14	3	47.27	3	48.07	47.30	0	2,492	0.00%
2021/05/13	2	47.65	0	0.00	47.30	2	2,496	0.08%
2021/05/12	4	45.81	4	47.69	46.05	0	2,508	0.00%
2021/05/11	0	0.00	1	51.00	49.50	-1	2,550	-0.04%
2021/05/07	0	0.00	3	52.93	53.40	-3	2,551	-0.12%
2021/05/05	1	52.20	2	52.20	50.70	-1	2,558	-0.04%
2021/05/04	2	52.20	4	52.68	52.80	-2	2,576	-0.08%
2021/05/03	1	55.60	3	54.73	54.20	-2	2,574	-0.08%
2021/04/29	2	56.60	6	56.75	56.90	-4	2,553	-0.16%
2021/04/28	11	57.91	21	57.50	57.10	-10	2,538	-0.39%
2021/04/27	22	59.59	5	60.06	60.70	17	2,470	0.69%
2021/04/26	3	57.30	2	57.50	57.00	1	2,416	0.04%
2021/04/23	2	55.30	1	56.60	56.80	1	2,403	0.04%
2021/04/22	10	55.60	11	55.57	54.80	-1	2,399	-0.04%
2021/04/21	1	56.00	6	56.32	56.40	-5	2,397	-0.21%
2021/04/20	1	57.40	0	0.00	56.80	1	2,420	0.04%
2021/04/19	5	56.00	8	56.16	56.40	-3	2,533	-0.12%
2021/04/16	9	57.31	10	57.31	57.30	-1	2,587	-0.04%
2021/04/15	27	56.94	11	57.72	57.80	16	2,563	0.62%
2021/04/14	0	0.00	4	52.85	55.00	-4	2,501	-0.16%
2021/04/13	1	55.50	29	54.32	54.10	-28	2,488	-1.13%
2021/04/12	2	56.45	7	55.84	55.30	-5	2,479	-0.20%
2021/04/09	7	56.41	2	57.15	56.50	5	2,471	0.20%
2021/04/08	21	57.81	21	57.92	58.00	0	2,449	0.00%
2021/04/07	51	59.20	21	59.71	58.70	30	2,418	1.24%
2021/04/06	0	0.00	4	57.00	56.80	-4	2,364	-0.17%
2021/04/01	5	57.94	6	58.00	57.30	-1	2,366	-0.04%
2021/03/31	8	57.76	9	58.54	57.60	-1	2,332	-0.04%
2021/03/30	32	57.57	12	57.46	56.50	20	2,279	0.88%
2021/03/29	14	52.54	0	0.00	54.60	14	2,111	0.66%
2021/03/26	1	50.50	3	50.15	50.60	-2	2,013	-0.10%
2021/03/25	2	49.90	0	0.00	49.90	2	1,995	0.10%
2021/03/23	8	51.21	0	0.00	49.05	8	1,964	0.41%
2021/03/22	0	49.20	6	49.09	48.85	-6	1,900	-0.31%
2021/03/19	1	49.20	0	0.00	48.85	1	1,897	0.05%
2021/03/18	8	48.99	1	49.30	48.70	7	1,892	0.37%
2021/03/17	6	48.95	8	48.30	48.60	-2	1,901	-0.11%
2021/03/16	26	48.92	28	49.21	48.10	-2	1,896	-0.11%
2021/03/15	1	47.55	3	46.93	47.40	-2	1,863	-0.11%
2021/03/12	2	47.20	0	0.00	46.40	2	1,871	0.11%
2021/03/11	1	45.30	2	45.80	46.25	-1	1,883	-0.05%
2021/03/09	1	45.50	0	0.00	45.20	1	1,963	0.05%
2021/03/08	3	45.78	1	46.00	45.95	2	1,988	0.10%
2021/03/05	1	46.55	0	0.00	46.55	1	2,009	0.05%
2021/03/04	1	47.15	11	47.40	47.55	-10	2,151	-0.46%
2021/03/03	0	0.00	2	47.70	48.10	-2	2,227	-0.09%
2021/02/26	3	46.90	0	0.00	47.40	3	2,214	0.14%
2021/02/25	2	47.83	3	47.30	47.50	-1	2,216	-0.05%
2021/02/24	14	49.16	2	47.83	47.75	12	2,214	0.54%
2021/02/23	8	46.46	3	47.10	47.95	5	2,164	0.23%
2021/02/22	4	47.08	2	47.60	47.90	2	2,149	0.09%
2021/02/19	3	47.15	2	45.70	47.20	1	2,113	0.05%
2021/02/18	0	0.00	5	44.25	44.60	-5	2,185	-0.23%
2021/02/17	4	43.58	6	43.23	43.80	-2	2,215	-0.09%
2021/02/05	5	42.04	5	42.02	41.60	0	2,178	0.00%
2021/02/04	1	41.55	0	0.00	41.50	1	2,170	0.05%
2021/02/03	0	0.00	2	43.10	42.35	-2	2,158	-0.09%
2021/02/02	2	42.70	23	43.65	42.95	-21	2,139	-0.98%
2021/02/01	3	40.95	0	0.00	40.40	3	2,081	0.14%
2021/01/29	1	40.60	2	41.15	40.35	-1	2,075	-0.05%
2021/01/27	1	41.95	1	42.20	42.20	0	2,059	0.00%
2021/01/26	2	41.65	1	41.50	41.35	1	2,045	0.05%
2021/01/25	11	41.36	13	41.28	41.05	-2	2,018	-0.10%
2021/01/21	1	40.00	1	40.70	40.50	0	1,996	0.00%
2021/01/20	0	0.00	3	40.18	40.55	-3	1,986	-0.15%
2021/01/19	32	42.09	10	42.43	41.40	22	1,958	1.12%
2021/01/15	5	42.16	3	41.83	41.90	2	1,899	0.11%
2021/01/14	0	0.00	3	43.07	43.10	-3	1,903	-0.16%
2021/01/13	7	42.42	4	42.64	42.15	3	1,895	0.16%
2021/01/12	5	43.75	6	44.54	43.05	-1	1,861	-0.05%
2021/01/11	16	44.50	16	44.05	44.10	0	1,736	0.00%
2021/01/08	1	41.30	4	41.39	41.40	-3	1,678	-0.18%
2021/01/06	2	42.50	0	0.00	41.35	2	1,710	0.12%
2021/01/05	3	41.97	0	0.00	41.85	3	1,698	0.18%
2021/01/04	0	0.00	4	42.29	42.05	-4	1,777	-0.23%
2020/12/31	0	0.00	8	41.83	41.50	-8	1,829	-0.44%
2020/12/30	3	41.43	0	0.00	41.40	3	1,811	0.17%
2020/12/29	7	41.86	1	42.20	42.00	6	1,794	0.33%
2020/12/28	2	41.38	1	40.40	41.60	1	1,697	0.06%
2020/12/25	1	40.00	0	0.00	40.00	1	1,647	0.06%
2020/12/24	3	40.55	1	40.95	40.70	2	1,633	0.12%
2020/12/23	0	0.00	12	39.94	40.00	-12	1,580	-0.76%
2020/12/21	2	38.75	0	0.00	38.95	2	1,545	0.13%
2020/12/18	0	0.00	1	40.50	39.80	-1	1,536	-0.07%
2020/12/17	1	40.00	15	40.20	40.20	-14	1,530	-0.91%
2020/12/16	2	40.10	3	39.82	40.05	-1	1,524	-0.07%
2020/12/15	1	40.20	3	39.17	38.60	-2	1,507	-0.13%
2020/12/14	1	39.60	0	0.00	39.60	1	1,492	0.07%
2020/12/11	0	0.00	4	38.70	39.15	-4	1,488	-0.27%
2020/12/10	5	40.30	0	0.00	39.70	5	1,472	0.34%
2020/12/08	21	40.42	0	0.00	40.05	21	1,441	1.46%
2020/12/07	1	40.60	1	40.90	40.55	0	1,422	0.00%
2020/12/04	1	41.15	0	0.00	41.15	1	1,402	0.07%
2020/12/03	1	41.80	2	41.95	40.50	-1	1,382	-0.07%
2020/12/02	0	0.00	18	40.10	41.30	-18	1,315	-1.37%
2020/12/01	4	39.89	3	40.40	40.25	1	1,283	0.08%
2020/11/30	13	41.50	16	40.99	40.60	-3	1,258	-0.24%
2020/11/27	6	41.14	4	42.13	42.25	2	1,117	0.18%
2020/11/25	10	37.50	1	38.00	37.40	9	1,011	0.89%
2020/11/24	0	0.00	10	37.51	37.25	-10	997	-1.00%
2020/11/23	0	0.00	3	37.67	37.30	-3	980	-0.31%
2020/11/20	5	37.70	7	37.97	37.80	-2	962	-0.21%
2020/11/18	2	37.60	5	37.65	37.80	-3	932	-0.32%
2020/11/17	24	38.04	14	38.33	38.45	10	905	1.10%
2020/11/16	2	37.15	27	36.93	37.50	-25	774	-3.23%
2020/11/11	10	34.80	0	0.00	34.70	10	703	1.42%
2020/11/10	5	35.10	0	0.00	34.85	5	696	0.72%
2020/11/05	0	0.00	10	35.05	35.05	-10	657	-1.52%
2020/10/27	0	0.00	1	34.35	34.20	-1	622	-0.16%
2020/10/23	0	0.00	20	34.80	34.90	-20	610	-3.27%
2020/10/22	0	0.00	4	35.43	35.15	-4	609	-0.66%
2020/10/21	1	35.50	0	0.00	35.50	1	582	0.17%
2020/10/16	25	34.47	10	34.20	33.90	15	557	2.69%
2020/10/15	12	35.29	0	0.00	35.20	12	534	2.24%
2020/10/14	5	35.00	6	34.75	35.00	-1	490	-0.20%
2020/10/13	1	34.65	0	0.00	34.70	1	451	0.22%
2020/10/12	3	34.90	13	34.89	34.35	-10	431	-2.32%
2020/10/08	17	33.16	11	33.85	34.10	6	339	1.77%
2020/10/06	2	31.70	0	0.00	31.80	2	264	0.76%
2020/09/25	5	30.80	0	0.00	30.25	5	349	1.43%
2020/09/14	0	0.00	1	31.65	31.65	-1	417	-0.24%
2020/09/09	0	0.00	1	31.50	31.40	-1	406	-0.25%
2020/09/08	5	31.85	1	31.60	31.55	4	404	0.99%
2020/09/07	1	31.45	0	0.00	31.15	1	396	0.25%
2020/09/01	0	0.00	1	29.95	30.05	-1	387	-0.26%
2020/08/24	1	29.65	0	0.00	29.25	1	396	0.25%
2020/08/19	0	0.00	1	29.85	29.90	-1	388	-0.26%
2020/07/28	0	0.00	16	29.29	29.20	-16	402	-3.97%
2020/07/27	0	0.00	1	30.35	29.85	-1	405	-0.25%
2020/07/23	1	30.85	0	0.00	30.80	1	409	0.24%
2020/07/22	0	0.00	1	30.70	30.60	-1	428	-0.23%
2020/07/21	1	30.75	11	30.70	30.70	-10	429	-2.33%
2020/07/17	1	30.70	0	0.00	30.25	1	425	0.23%
2020/07/16	0	0.00	2	30.45	30.40	-2	426	-0.47%
2020/07/14	0	0.00	7	30.40	30.30	-7	424	-1.65%
2020/07/09	7	32.54	8	32.14	31.65	-1	413	-0.24%
2020/07/08	7	32.81	1	31.60	32.80	6	392	1.53%
2020/07/03	2	30.70	0	0.00	30.40	2	338	0.59%
2020/07/02	5	32.20	1	32.20	32.55	4	319	1.25%
2020/06/30	1	31.70	3	31.70	31.80	-2	291	-0.69%
2020/06/29	0	0.00	12	31.32	31.30	-12	286	-4.19%
2020/06/24	10	32.18	2	31.50	32.10	8	282	2.83%
2020/06/23	0	0.00	3	30.55	30.40	-3	258	-1.16%
2020/06/22	5	30.70	1	30.70	30.65	4	257	1.55%
2020/06/19	0	0.00	1	30.10	30.15	-1	255	-0.39%
2020/06/16	0	0.00	2	29.40	29.50	-2	260	-0.77%
2020/06/12	1	29.00	0	0.00	29.35	1	277	0.36%
2020/06/11	0	0.00	1	29.75	29.65	-1	279	-0.36%
2020/06/10	1	30.30	0	0.00	30.10	1	283	0.35%
2020/06/09	6	30.66	0	0.00	30.40	6	304	1.97%
2020/06/05	0	0.00	1	30.30	30.45	-1	317	-0.32%
2020/06/04	0	0.00	1	29.95	29.75	-1	360	-0.28%
2020/05/29	0	0.00	5	29.00	29.10	-5	455	-1.10%
2020/05/26	0	0.00	1	29.10	29.10	-1	461	-0.22%
2020/05/14	1	28.85	0	0.00	28.80	1	456	0.22%
2020/05/07	0	0.00	2	29.43	29.95	-2	448	-0.45%
2020/05/06	1	30.25	5	29.95	29.70	-4	444	-0.90%
2020/05/05	6	29.10	0	0.00	29.45	6	435	1.38%
2020/04/28	1	29.45	0	0.00	29.50	1	426	0.23%
2020/04/27	0	0.00	1	30.15	30.00	-1	425	-0.24%
2020/04/09	0	0.00	1	28.10	28.10	-1	391	-0.26%
2020/04/08	0	0.00	2	28.00	28.10	-2	388	-0.51%
2020/03/27	2	26.15	0	0.00	26.05	2	376	0.53%
2020/03/26	0	0.00	1	26.00	25.90	-1	374	-0.27%
2020/03/25	0	0.00	1	26.10	25.80	-1	372	-0.27%
2020/03/19	0	0.00	2	23.50	23.50	-2	365	-0.55%
2020/03/13	1	26.80	0	0.00	28.00	1	338	0.30%
2020/03/11	5	32.50	5	32.68	32.35	0	299	0.00%
2020/03/10	12	32.78	0	0.00	32.30	12	290	4.13%
2020/03/09	3	35.50	3	35.30	35.75	0	246	0.00%
2020/02/07	1	30.35	0	0.00	30.40	1	165	0.61%
2020/01/31	0	0.00	20	30.60	30.55	-20	161	-12.40%
2020/01/08	0	0.00	4	32.40	32.35	-4	154	-2.59%
2019/12/27	1	33.80	1	33.95	33.80	0	150	0.00%
2019/12/19	3	33.87	0	0.00	33.60	3	153	1.95%
2019/12/06	0	0.00	2	33.15	33.10	-2	150	-1.32%
2019/12/04	1	33.60	0	0.00	33.30	1	164	0.61%
2019/12/03	2	34.30	5	34.35	34.00	-3	173	-1.73%
2019/11/14	3	32.15	0	0.00	32.35	3	178	1.68%
2019/11/06	1	33.75	0	0.00	33.75	1	176	0.57%
2019/11/04	2	32.90	2	33.13	33.20	0	175	0.00%
2019/10/31	2	33.23	0	0.00	33.05	2	177	1.12%
2019/10/24	2	33.65	0	0.00	33.60	2	183	1.09%
2019/10/16	2	32.98	2	33.00	33.00	0	198	0.00%
2019/10/15	3	33.05	0	0.00	32.95	3	198	1.51%
2019/10/03	2	33.83	0	0.00	33.85	2	200	1.00%
2019/10/02	2	33.90	0	0.00	34.10	2	200	1.00%
2019/09/10	2	34.55	0	0.00	34.60	2	218	0.92%
2019/08/19	2	34.35	0	0.00	34.60	2	164	1.22%
2019/08/16	1	34.10	0	0.00	34.30	1	163	0.61%
2019/08/15	1	33.75	0	0.00	33.75	1	161	0.62%
2019/08/08	4	33.80	0	0.00	33.75	4	162	2.47%
2019/07/30	0	0.00	2	34.80	34.45	-2	169	-1.18%
2019/07/25	2	35.53	0	0.00	35.50	2	171	1.17%
2019/07/22	1	34.90	0	0.00	34.45	1	167	0.60%
2019/07/16	1	34.80	0	0.00	34.80	1	173	0.58%
2019/07/03	5	34.55	5	34.55	34.50	0	195	0.00%
2019/07/01	0	0.00	5	36.70	36.80	-5	188	-2.66%
2019/06/28	0	0.00	1	36.10	36.10	-1	191	-0.52%
2019/06/21	6	35.93	1	36.00	35.85	5	204	2.45%
2019/06/20	5	35.65	5	35.85	35.85	0	209	0.00%
2019/06/18	0	0.00	1	35.15	35.10	-1	242	-0.41%
2019/05/30	1	34.90	0	0.00	35.35	1	327	0.31%
2019/05/27	4	35.18	0	0.00	35.05	4	335	1.19%
2019/05/13	0	0.00	2	35.00	34.30	-2	411	-0.49%
2019/04/26	0	0.00	1	36.90	36.55	-1	544	-0.18%
2019/04/19	1	36.45	1	36.20	36.80	0	536	0.00%
2019/04/17	2	36.75	1	36.80	36.70	1	535	0.19%
2019/04/15	2	36.65	0	0.00	36.40	2	526	0.38%
2019/04/11	1	36.35	0	0.00	35.90	1	517	0.19%
2019/04/03	1	36.30	0	0.00	36.40	1	512	0.20%
2019/04/01	0	0.00	3	36.05	35.90	-3	499	-0.60%
2019/03/25	0	0.00	1	36.65	36.85	-1	484	-0.21%
2019/03/21	2	38.45	2	38.50	38.25	0	470	0.00%
2019/03/20	3	38.00	0	0.00	38.00	3	443	0.68%
2019/03/19	3	37.72	0	0.00	37.90	3	412	0.73%
2019/03/15	0	35.20	0	0.00	35.50	0	381	0.00%
2019/03/07	3	35.80	0	0.00	35.00	3	378	0.79%
2019/03/04	0	0.00	3	35.80	35.95	-3	378	-0.79%
2019/02/14	2	37.10	5	37.06	36.50	-3	332	-0.90%
2019/02/12	5	34.35	0	0.00	36.00	5	295	1.69%
2019/01/29	1	34.50	1	34.70	34.50	0	292	0.00%
2019/01/24	0	0.00	1	33.95	33.90	-1	277	-0.36%
2019/01/23	1	33.95	0	0.00	34.20	1	272	0.37%
2019/01/21	8	34.65	6	34.50	34.50	2	264	0.76%
2019/01/18	1	32.65	4	33.80	34.00	-3	213	-1.40%
2019/01/09	0	0.00	5	31.54	30.60	-5	151	-3.30%
2018/12/21	5	29.45	0	0.00	29.90	5	186	2.68%
2018/12/20	0	0.00	12	29.87	29.75	-12	186	-6.44%
2018/11/28	0	0.00	1	31.60	31.60	-1	200	-0.50%
2018/11/27	0	0.00	10	30.50	30.60	-10	199	-5.01%
2018/11/20	0	0.00	3	31.07	31.05	-3	197	-1.52%
2018/11/08	1	30.65	5	30.81	30.35	-4	204	-1.96%
2018/11/07	0	0.00	5	30.45	30.30	-5	204	-2.44%
2018/11/02	0	0.00	5	30.56	30.35	-5	198	-2.52%
2018/11/01	2	29.93	0	0.00	30.00	2	197	1.01%
2018/10/16	0	0.00	1	30.00	30.05	-1	220	-0.45%
2018/10/11	5	27.65	0	0.00	27.65	5	212	2.36%
2018/10/09	10	30.75	0	0.00	30.70	10	196	5.09%
2018/09/25	1	34.00	0	0.00	34.30	1	231	0.43%
2018/09/20	0	0.00	1	35.20	35.00	-1	235	-0.42%
2018/09/13	1	33.60	0	0.00	33.80	1	233	0.43%
2018/08/29	0	0.00	3	37.70	37.70	-3	251	-1.19%
2018/08/24	6	37.00	0	0.00	36.80	6	260	2.31%
2018/08/20	1	37.40	0	0.00	37.05	1	277	0.36%
2018/08/08	1	39.00	0	0.00	39.00	1	308	0.32%
2018/08/01	0	0.00	1	39.65	40.05	-1	310	-0.32%
2018/07/10	0	0.00	5	37.30	37.40	-5	352	-1.42%
2018/06/27	8	42.86	0	0.00	42.70	8	348	2.30%
2018/06/19	0	0.00	1	43.90	43.45	-1	374	-0.27%
2018/06/15	10	45.00	0	0.00	44.30	10	376	2.65%
2018/06/13	5	45.65	0	0.00	45.65	5	376	1.33%
2018/06/11	1	44.80	0	0.00	44.60	1	407	0.25%
2018/06/05	1	46.00	1	46.80	45.80	0	410	0.00%
2018/06/01	1	45.80	0	0.00	45.60	1	430	0.23%
2018/05/31	0	0.00	16	46.16	45.95	-16	441	-3.63%
2018/05/25	2	45.38	0	0.00	45.45	2	483	0.41%
2018/05/24	0	0.00	2	45.45	45.65	-2	541	-0.37%
2018/05/22	2	44.90	0	0.00	44.80	2	541	0.37%
2018/05/18	0	0.00	1	43.60	43.00	-1	539	-0.19%
2018/05/14	1	42.80	0	0.00	43.00	1	616	0.16%
2018/05/11	15	43.25	0	0.00	43.10	15	627	2.39%
2018/05/09	0	0.00	5	43.90	43.35	-5	641	-0.78%
2018/05/07	0	0.00	2	43.50	43.70	-2	691	-0.29%
2018/05/03	5	42.50	0	0.00	42.30	5	750	0.67%
2018/04/25	0	0.00	1	42.90	43.40	-1	805	-0.12%
2018/04/16	1	46.50	0	0.00	46.45	1	840	0.12%
2018/04/12	0	0.00	1	47.40	47.45	-1	876	-0.11%
2018/04/10	1	46.50	0	0.00	46.15	1	909	0.11%
2018/04/03	0	0.00	1	47.75	47.75	-1	936	-0.11%
2018/03/30	2	49.40	0	0.00	49.20	2	969	0.21%
2018/03/28	0	0.00	3	49.50	49.10	-3	991	-0.30%
2018/03/26	1	49.20	0	0.00	49.15	1	1,021	0.10%
2018/03/23	1	49.05	1	48.60	49.00	0	1,032	0.00%
2018/03/21	0	0.00	1	51.00	51.20	-1	1,042	-0.10%
2018/03/19	1	50.80	0	0.00	50.80	1	1,109	0.09%
2018/03/15	1	52.00	2	51.90	52.20	-1	1,194	-0.08%
2018/03/09	1	50.10	0	0.00	50.30	1	1,345	0.07%
2018/03/08	0	0.00	6	49.95	50.20	-6	1,372	-0.44%
2018/03/07	1	50.80	1	50.40	50.20	0	1,381	0.00%
2018/03/06	1	52.10	0	0.00	51.40	1	1,447	0.07%
2018/03/02	0	0.00	1	50.70	50.80	-1	1,528	-0.07%
2018/03/01	0	0.00	1	50.00	51.30	-1	1,576	-0.06%
2018/02/26	10	51.65	5	50.80	50.80	5	1,828	0.27%
2018/02/22	6	47.68	0	0.00	47.70	6	1,935	0.31%
2018/02/12	8	45.30	0	0.00	45.45	8	2,036	0.39%
2018/02/09	0	0.00	1	43.50	45.00	-1	2,132	-0.05%
2018/02/08	0	0.00	5	46.00	46.00	-5	2,162	-0.23%
2018/02/07	1	47.15	1	47.60	46.25	0	2,255	0.00%
2018/02/06	1	45.90	1	45.40	46.25	0	2,319	0.00%
2018/02/05	1	50.20	10	49.50	50.40	-9	2,346	-0.38%
2018/02/02	0	0.00	1	52.10	51.90	-1	2,445	-0.04%
2018/01/31	1	52.30	0	0.00	52.10	1	2,866	0.03%
2018/01/30	5	54.20	7	53.24	52.30	-2	3,334	-0.06%
2018/01/29	0	0.00	1	52.30	54.80	-1	3,698	-0.03%
2018/01/24	1	51.30	0	0.00	51.40	1	4,295	0.02%
2018/01/19	0	0.00	7	52.27	52.30	-7	4,394	-0.16%
2018/01/17	0	0.00	2	51.70	52.00	-2	4,455	-0.04%
2018/01/16	5	52.82	4	52.65	52.80	1	4,466	0.02%
2018/01/15	0	0.00	2	51.40	52.80	-2	4,503	-0.04%
2018/01/10	1	50.90	0	0.00	50.90	1	4,667	0.02%
2018/01/09	0	0.00	1	52.20	51.50	-1	4,727	-0.02%
2018/01/08	4	53.78	0	0.00	53.50	4	4,809	0.08%
2018/01/05	0	0.00	10	55.50	55.00	-10	5,137	-0.19%
2018/01/04	0	0.00	3	54.93	55.60	-3	5,250	-0.06%
2018/01/03	12	55.35	0	0.00	54.70	12	5,312	0.23%