凌通 (4952)-富邦-台北券商分點個股進出

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-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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	2	49.63	0	0.00	50.20	2	329	0.61%
2024/04/17	4	49.80	3	50.27	49.75	1	325	0.31%
2024/04/16	4	50.04	7	49.50	50.30	-3	317	-0.94%
2024/04/15	0.2	51.47	2	50.30	50.40	-1.8	305	-0.59%
2024/04/12	0	49.40	0	0.00	49.20	0	284	0.00%
2024/04/11	1	49.00	0	0.00	49.00	1	276	0.36%
2024/04/10	1	48.50	0	0.00	48.75	1	262	0.38%
2024/04/09	1	48.80	0	0.00	48.05	1	237	0.42%
2024/04/08	0	47.95	0	0.00	47.80	0	211	0.00%
2024/04/03	1	47.70	0	0.00	47.50	1	211	0.47%
2024/04/02	9	48.43	0	0.00	48.15	9	203	4.43%
2024/04/01	2	48.32	7.1	47.92	48.30	-5.1	190	-2.65%
2024/03/28	0	48.55	0	0.00	48.15	0	183	0.00%
2024/03/26	0	49.30	0	0.00	48.35	0	182	0.00%
2024/03/25	1	49.15	0	0.00	49.35	1	182	0.55%
2024/03/20	0	48.40	1	48.20	48.00	-1	192	-0.52%
2024/03/19	0	48.80	0	0.00	48.40	0	204	0.00%
2024/03/18	1	48.55	0	0.00	48.50	1	205	0.49%
2024/03/15	1	48.55	0	0.00	48.55	1	210	0.48%
2024/03/14	1	49.00	0	0.00	48.75	1	214	0.47%
2024/03/13	1	49.00	0	0.00	49.45	1	224	0.45%
2024/03/12	1	49.90	0	0.00	49.75	1	252	0.40%
2024/03/11	0	0.00	0	49.95	49.95	0	301	0.00%
2024/03/08	2	49.12	0	0.00	48.85	2	303	0.66%
2024/03/07	1	50.40	5	49.98	49.80	-4	300	-1.33%
2024/03/06	1	51.00	20	50.57	50.80	-19	299	-6.34%
2024/03/04	1	50.50	0	0.00	50.30	1	338	0.30%
2024/03/01	1	50.50	0	0.00	50.30	1	343	0.29%
2024/02/29	0	50.60	0	0.00	50.90	0	344	0.00%
2024/02/27	1	51.30	1.1	51.18	50.50	0	347	-0.01%
2024/02/26	3	51.63	0	0.00	51.70	3	359	0.83%
2024/02/23	0	52.50	2	52.30	52.10	-2	398	-0.50%
2024/02/22	0	0.00	1	53.60	53.60	-1	426	-0.23%
2024/02/20	1	53.30	0	0.00	53.30	1	446	0.22%
2024/02/19	0	53.60	0	0.00	53.80	0	444	0.00%
2024/02/16	0	53.50	0	0.00	53.30	0	445	0.00%
2024/02/15	0	53.10	0	0.00	53.20	0	445	0.00%
2024/02/05	1	52.00	0	0.00	51.90	1	443	0.23%
2024/01/31	0	51.70	3	51.70	51.80	-3	439	-0.68%
2024/01/30	1	51.50	0	0.00	51.40	1	438	0.23%
2024/01/24	0	0.00	1	52.90	52.90	-1	438	-0.23%
2024/01/23	0	53.10	0	0.00	53.20	0	438	0.00%
2024/01/18	4	52.15	0	0.00	52.10	4	437	0.91%
2024/01/11	0	0.00	1	53.00	53.50	-1	444	-0.22%
2024/01/10	0	53.00	1	53.10	53.00	-1	445	-0.22%
2024/01/09	0	0.00	3.1	52.62	52.60	-3.1	444	-0.71%
2024/01/08	1	53.50	0	0.00	53.20	1	440	0.23%
2024/01/05	0	0.00	2	53.75	53.60	-2	438	-0.46%
2024/01/04	0	0.00	1	54.50	53.60	-1	433	-0.23%
2024/01/03	1	54.10	0	0.00	54.50	1	433	0.23%
2024/01/02	0	54.30	0	0.00	54.30	0	431	0.00%
2023/12/29	0	0.00	2	55.10	54.90	-2	431	-0.46%
2023/12/20	0.5	54.60	0	0.00	54.70	0.5	420	0.12%
2023/12/19	1.2	54.71	1	54.30	54.50	0.2	419	0.04%
2023/12/18	0	0.00	2	55.70	55.50	-2	417	-0.48%
2023/12/15	12	56.68	3	56.73	56.50	9	415	2.17%
2023/12/14	1	57.80	1	57.00	56.90	0	409	0.00%
2023/12/13	10	56.25	0	0.00	56.00	10	397	2.52%
2023/12/12	1	56.30	1	56.50	56.30	0	405	0.00%
2023/12/11	1	56.50	0	0.00	56.10	1	402	0.25%
2023/12/08	1	57.20	2	56.65	56.90	-1	399	-0.25%
2023/12/07	2	58.30	14	57.95	56.30	-12	386	-3.10%
2023/12/06	17	58.45	1.2	58.25	58.50	15.8	358	4.40%
2023/12/05	0	55.10	0	0.00	55.30	0	308	0.00%
2023/12/04	1	55.30	3	55.90	55.30	-2	309	-0.65%
2023/11/29	6	58.63	17	57.89	56.30	-11	316	-3.47%
2023/11/28	0	55.20	1	55.30	56.20	-1	276	-0.36%
2023/11/24	3	55.10	4	55.05	54.90	-1	265	-0.38%
2023/11/22	4	57.75	1	57.30	56.90	3	244	1.23%
2023/11/21	4	55.50	3	56.07	54.80	1	202	0.50%
2023/11/13	1	50.20	3	50.00	50.00	-2	145	-1.37%
2023/11/10	0	50.30	0	0.00	50.00	0	146	0.00%
2023/11/09	1	50.00	0	0.00	50.20	1	146	0.68%
2023/11/08	1	50.80	1	50.90	50.70	0	146	0.00%
2023/11/06	0	0.00	1	50.70	50.70	-1	147	-0.68%
2023/10/31	2	49.83	1	51.20	49.20	1	150	0.66%
2023/10/27	1	50.70	0	0.00	49.90	1	152	0.66%
2023/10/25	0	0.00	1	51.60	51.70	-1	157	-0.64%
2023/10/24	1	51.10	10	51.70	51.00	-9	159	-5.66%
2023/10/23	1	51.20	0	0.00	51.50	1	158	0.63%
2023/10/20	1	49.50	0	0.00	52.00	1	158	0.63%
2023/10/18	1	49.50	0	0.00	49.45	1	154	0.65%
2023/10/13	0	0.00	1	49.60	49.60	-1	159	-0.63%
2023/10/11	1	50.50	0	49.95	49.70	1	164	0.58%
2023/10/04	1	50.00	0	0.00	50.40	1	168	0.59%
2023/10/02	11	50.49	11	50.55	50.50	0	173	0.00%
2023/09/28	0	50.80	0	0.00	51.10	0	177	0.01%
2023/09/27	0	51.25	0	0.00	50.80	0	182	0.00%
2023/09/21	1	51.50	0	0.00	51.20	1	219	0.46%
2023/09/15	0	53.50	1	54.30	52.90	-1	237	-0.42%
2023/09/14	0	53.40	1	53.30	53.50	-1	229	-0.43%
2023/09/11	0	52.40	0	0.00	52.00	0	236	0.00%
2023/09/07	0	52.70	0	0.00	52.50	0	253	0.00%
2023/08/30	0	49.85	0	0.00	49.95	0	242	0.00%
2023/08/29	0	49.70	0	0.00	49.80	0	244	0.00%
2023/08/18	1	49.00	0	0.00	48.70	1	258	0.39%
2023/08/16	1	48.00	0	0.00	48.40	1	258	0.39%
2023/08/14	1	48.50	0	0.00	48.80	1	259	0.38%
2023/08/11	0	0.00	1	49.05	49.35	-1	262	-0.38%
2023/08/10	1	49.00	0	0.00	48.80	1	262	0.38%
2023/08/02	1	49.20	0	0.00	49.10	1	268	0.37%
2023/07/31	2	49.82	0	0.00	49.65	2	268	0.76%
2023/07/27	0	50.00	0	0.00	50.20	0	264	0.00%
2023/07/26	0	49.05	5	48.78	49.15	-5	262	-1.90%
2023/07/24	2	49.00	0	0.00	48.75	2	262	0.76%
2023/07/21	0	0.00	4	49.40	49.70	-4	262	-1.53%
2023/07/19	1	49.00	2	49.90	49.00	-1	265	-0.38%
2023/07/18	1	49.50	0	0.00	49.60	1	269	0.37%
2023/07/12	2	48.55	1	48.55	48.45	1	270	0.37%
2023/07/10	2	48.80	0	0.00	48.75	2	269	0.74%
2023/07/07	4	48.96	5	49.01	48.85	-1	271	-0.37%
2023/07/06	1	49.70	0	0.00	49.70	1	270	0.37%
2023/07/05	2	50.05	1	50.00	50.10	1	266	0.38%
2023/07/04	1	50.50	3	50.30	50.50	-2	262	-0.76%
2023/07/03	2	50.75	0	0.00	50.60	2	258	0.77%
2023/06/30	8	51.48	3	51.53	51.30	5	257	1.94%
2023/06/29	3	56.80	6	56.60	57.30	-3	247	-1.21%
2023/06/28	3	56.60	1.7	56.46	56.20	1.3	233	0.57%
2023/06/26	1	58.30	1	58.20	57.90	0	230	0.00%
2023/06/21	2	58.00	0	0.00	58.10	2	228	0.87%
2023/06/16	1	58.00	0	0.00	57.60	1	243	0.41%
2023/06/15	1	58.10	2	58.40	58.40	-1	242	-0.41%
2023/06/14	0	0.00	2	58.85	58.80	-2	243	-0.82%
2023/06/13	1	57.90	0	0.00	57.90	1	234	0.43%
2023/06/12	0	0.00	3	56.87	56.90	-3	232	-1.29%
2023/06/08	0	56.00	5	55.90	55.80	-5	234	-2.13%
2023/06/05	2	56.40	0	0.00	56.30	2	255	0.78%
2023/06/02	1	55.90	0	0.00	55.80	1	262	0.38%
2023/05/31	0	0.00	1	56.20	55.70	-1	278	-0.36%
2023/05/26	1	54.80	1	54.80	54.40	0	323	0.00%
2023/05/11	1.7	53.68	0	0.00	53.30	1.7	400	0.41%
2023/05/10	1	54.80	0	0.00	54.40	1	414	0.24%
2023/05/05	1	55.80	0	0.00	55.40	1	422	0.24%
2023/05/02	0	56.00	1	56.10	56.00	-1	448	-0.22%
2023/04/28	1	55.90	0	0.00	55.70	1	452	0.22%
2023/04/27	0	0.00	2	55.30	55.50	-2	452	-0.44%
2023/04/26	2	55.00	0	0.00	55.00	2	453	0.44%
2023/04/25	3.1	54.97	0	0.00	54.60	3.1	454	0.68%
2023/04/24	2	55.70	2	55.50	55.70	0	452	0.00%
2023/04/21	4.4	55.50	0	0.00	55.30	4.4	454	0.96%
2023/04/20	0.2	56.80	0	0.00	56.50	0.2	450	0.03%
2023/04/19	0.1	57.50	1	57.50	57.20	-0.9	450	-0.20%
2023/04/14	0.1	57.50	0	0.00	57.30	0.1	445	0.03%
2023/04/12	0	0.00	3	57.90	58.10	-3	442	-0.68%
2023/04/07	1	57.30	0	0.00	57.40	1	439	0.23%
2023/04/06	2	57.30	2	57.35	57.40	0	439	0.00%
2023/03/30	2.2	56.73	0	0.00	56.80	2.2	447	0.48%
2023/03/23	0	58.40	0	58.20	58.40	0	443	0.00%
2023/03/22	0	0.00	1	58.33	58.60	-1	441	-0.23%
2023/03/21	0	57.80	0	0.00	57.80	0	432	0.00%
2023/03/13	2	56.20	0	0.00	56.60	2	425	0.47%
2023/03/10	4	56.50	0	0.00	56.60	4	423	0.95%
2023/03/08	1	57.40	1	57.90	57.90	0	416	0.00%
2023/03/07	1	56.80	4	57.20	57.50	-3	409	-0.73%
2023/03/06	0	0.00	1	57.30	57.30	-1	403	-0.25%
2023/03/03	2	57.35	0	0.00	57.10	2	399	0.50%
2023/03/02	0	57.40	1	56.70	56.90	-1	393	-0.25%
2023/03/01	6	57.20	3	57.20	57.00	3	380	0.79%
2023/02/24	1	55.20	0	0.00	55.10	1	356	0.28%
2023/02/23	3	55.20	0	0.00	55.30	3	349	0.86%
2023/02/22	5	53.88	0	0.00	54.30	5	342	1.46%
2023/02/17	0	0.00	1	52.30	52.30	-1	309	-0.32%
2023/02/14	2	51.30	1	51.20	51.30	1	311	0.32%
2023/02/13	1	50.50	0	0.00	50.20	1	313	0.32%
2023/02/09	0	0.00	14	51.50	51.60	-14	316	-4.43%
2023/02/08	15	52.27	0	0.00	52.20	15	310	4.83%
2023/02/02	1	50.90	1	51.20	51.10	0	289	0.00%
2023/02/01	1	49.90	1	50.00	50.60	0	279	0.00%
2023/01/31	0	0.00	2	49.00	49.15	-2	273	-0.73%
2023/01/30	0	48.90	0	0.00	48.50	0	270	0.00%
2023/01/17	2	47.00	0	0.00	47.55	2	267	0.75%
2023/01/12	0	0.00	2	48.08	47.65	-2	276	-0.72%
2023/01/11	0	0.00	1	48.35	48.35	-1	276	-0.36%
2023/01/06	1	48.15	0	0.00	48.15	1	282	0.35%
2022/12/28	1	47.00	0	0.00	46.80	1	307	0.33%
2022/12/22	6	49.78	6	48.20	47.80	0	323	0.00%
2022/12/09	1	47.70	0	0.00	47.65	1	348	0.29%
2022/12/07	2	48.15	0	0.00	48.15	2	349	0.57%
2022/12/05	1	50.80	0	0.00	50.80	1	356	0.28%
2022/12/02	1	50.80	1	51.00	50.70	0	356	0.00%
2022/12/01	3	50.37	1	50.50	50.30	2	358	0.56%
2022/11/29	0	0.00	6	48.70	48.70	-6	368	-1.63%
2022/11/28	0	0.00	2	48.55	49.05	-2	373	-0.54%
2022/11/23	2	48.20	0	0.00	47.80	2	376	0.53%
2022/11/22	0	48.25	0	0.00	47.60	0	384	0.00%
2022/11/18	1	49.40	0	0.00	49.10	1	389	0.26%
2022/11/17	0	0.00	1	49.05	49.00	-1	392	-0.25%
2022/11/16	0	0.00	0	49.25	48.90	0	395	-0.01%
2022/11/15	0	0.00	2	48.70	48.65	-2	392	-0.51%
2022/11/14	3	47.82	0	0.00	47.90	3	399	0.75%
2022/11/07	1	46.25	3	46.42	46.50	-2	452	-0.44%
2022/10/31	0	0.00	2	44.78	44.70	-2	529	-0.38%
2022/10/28	2	44.10	0	0.00	43.55	2	541	0.37%
2022/10/27	0	0.00	2	44.28	45.00	-2	551	-0.36%
2022/10/26	2	43.25	1	43.95	42.90	1	558	0.18%
2022/10/25	1	44.10	0	0.00	43.50	1	566	0.18%
2022/10/21	0	0.00	1	44.70	44.05	-1	589	-0.17%
2022/10/20	2	44.15	3	44.78	44.05	-1	607	-0.16%
2022/10/19	3	45.58	0	0.00	44.85	3	643	0.47%
2022/10/18	1	45.65	1	45.90	45.90	0	657	0.00%
2022/10/17	4	44.69	2	44.80	45.90	2	701	0.29%
2022/10/14	0	0.00	3	44.50	45.35	-3	844	-0.36%
2022/10/13	1	44.35	11	42.43	42.00	-10	917	-1.09%
2022/10/12	1	44.35	13	44.25	44.65	-12	926	-1.30%
2022/10/11	2	45.43	1	44.95	44.80	1	953	0.10%
2022/10/07	1	48.25	0	0.00	47.70	1	1,069	0.09%
2022/10/05	3	48.90	0	0.00	48.75	3	1,138	0.26%
2022/09/30	1	45.65	7	47.06	48.55	-6	1,186	-0.51%
2022/09/29	4	47.10	8	47.85	47.10	-4	1,187	-0.34%
2022/09/28	3	47.92	4	47.63	46.95	-1	1,196	-0.08%
2022/09/27	2	48.30	5	49.04	49.60	-3	1,203	-0.25%
2022/09/26	2	49.30	3	49.90	48.20	-1	1,216	-0.08%
2022/09/23	1	51.30	2	51.30	51.20	-1	1,242	-0.08%
2022/09/20	1	53.80	2	53.10	53.00	-1	1,279	-0.08%
2022/09/19	2	52.85	0	0.00	52.20	2	1,289	0.16%
2022/09/16	5	53.50	5	53.82	53.20	0	1,297	0.00%
2022/09/15	0	53.80	0	0.00	53.20	0	1,304	0.00%
2022/09/14	1	52.00	1	53.00	53.00	0	1,330	0.00%
2022/09/13	0	0.00	1	53.50	52.90	-1	1,354	-0.07%
2022/09/12	1	52.30	0	0.00	52.30	1	1,366	0.07%
2022/09/08	3	52.67	0	0.00	52.90	3	1,376	0.22%
2022/09/06	0	0.00	6	52.22	52.40	-6	1,406	-0.43%
2022/09/05	1	53.90	0	0.00	53.60	1	1,418	0.07%
2022/09/02	3	55.93	3	55.47	55.40	0	1,432	0.00%
2022/08/31	1	56.40	2	57.20	57.40	-1	1,467	-0.07%
2022/08/30	1	56.40	0	0.00	56.90	1	1,492	0.07%
2022/08/29	2	56.60	0	0.00	56.40	2	1,517	0.13%
2022/08/25	0	0.00	3	58.40	58.50	-3	1,703	-0.18%
2022/08/24	3	57.77	0	0.00	57.80	3	1,756	0.17%
2022/08/23	0	0.00	3	58.30	58.40	-3	1,778	-0.17%
2022/08/22	0	0.00	2	59.25	59.20	-2	1,815	-0.11%
2022/08/19	1	60.30	2	60.05	60.10	-1	1,836	-0.05%
2022/08/18	6	58.00	7.2	58.35	59.10	-1.2	1,859	-0.06%
2022/08/17	5	60.28	0	0.00	59.90	5	1,858	0.27%
2022/08/16	2	59.90	8	59.86	59.90	-6	1,963	-0.31%
2022/08/15	4	59.98	0	0.00	60.30	4	2,070	0.19%
2022/08/12	4	58.90	1	58.40	59.20	3	2,156	0.14%
2022/08/11	3	57.03	1	57.10	57.20	2	2,174	0.09%
2022/08/10	1	56.80	0	0.00	56.50	1	2,204	0.05%
2022/08/09	4	56.60	6	56.97	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	61.10	17.2	61.77	61.90	-16.2	2,290	-0.71%
2022/08/04	17	59.51	0	0.00	60.30	17	2,321	0.73%
2022/08/03	0	0.00	1	61.20	60.40	-1	2,358	-0.04%
2022/08/02	1	59.70	3	60.13	60.20	-2	2,444	-0.08%
2022/08/01	0	0.00	2	61.60	61.30	-2	2,492	-0.08%
2022/07/29	3	60.97	5	61.08	61.10	-2	2,579	-0.08%
2022/07/28	6	61.75	5	60.88	60.80	1	2,685	0.04%
2022/07/27	1	61.40	5	61.14	62.00	-4	2,761	-0.14%
2022/07/26	9	61.70	5.1	61.34	60.40	3.9	2,758	0.14%
2022/07/25	1	63.70	1	64.40	64.50	0	2,725	0.00%
2022/07/22	12	64.35	17	64.50	65.00	-5	2,718	-0.18%
2022/07/21	26.1	64.29	15	65.25	65.60	11.1	2,700	0.41%
2022/07/20	8	60.96	48	60.18	62.30	-40	2,566	-1.56%
2022/07/19	4	59.10	6	58.70	58.80	-2	2,502	-0.08%
2022/07/18	6.2	58.77	3	59.07	59.00	3.2	2,504	0.13%
2022/07/15	56	58.34	7	58.57	59.20	49	2,517	1.95%
2022/07/14	3	55.90	0	0.00	57.20	3	2,410	0.12%
2022/07/13	0	0.00	3	52.70	52.00	-3	2,364	-0.13%
2022/07/12	2	52.15	7	51.09	50.70	-5	2,370	-0.21%
2022/07/11	3	53.80	6	53.93	53.70	-3	2,364	-0.13%
2022/07/07	5	53.56	1.2	54.02	54.30	3.8	2,372	0.16%
2022/07/05	6	55.18	2	54.95	55.50	4	2,416	0.17%
2022/07/04	1	55.20	4	55.68	55.20	-3	2,434	-0.12%
2022/07/01	4.1	57.25	12	57.21	55.00	-7.9	2,472	-0.32%
2022/06/30	2	60.05	25	59.57	59.40	-23	2,473	-0.93%
2022/06/29	1	63.00	0	0.00	61.80	1	2,507	0.04%
2022/06/28	7	64.10	2	63.75	63.70	5	2,571	0.19%
2022/06/27	1	65.30	0	0.00	65.40	1	2,783	0.04%
2022/06/24	1	64.50	1	63.20	63.40	0	3,062	0.00%
2022/06/22	3	66.77	1	65.40	64.50	2	3,266	0.06%
2022/06/21	3	70.83	3	71.67	72.60	0	3,635	0.00%
2022/06/20	1	72.20	0	0.00	70.70	1	3,800	0.03%
2022/06/17	2	72.40	16	73.24	73.20	-14	3,792	-0.37%
2022/06/16	26	76.04	3	75.07	74.00	23	3,794	0.61%
2022/06/15	10	77.10	0	0.00	76.50	10	3,839	0.26%
2022/06/14	4	77.28	1	77.30	77.80	3	3,868	0.08%
2022/06/13	1	77.40	1	77.20	77.10	0	3,860	0.00%
2022/06/10	3	79.60	3	79.97	79.60	0	3,860	0.00%
2022/06/09	6	80.25	18	80.32	80.00	-12	3,859	-0.31%
2022/06/08	5	80.30	3	80.17	80.30	2	3,876	0.05%
2022/06/07	1	81.00	1	80.50	81.00	0	3,892	0.00%
2022/06/06	9	80.80	3	80.80	80.30	6	3,974	0.15%
2022/06/02	8	82.45	2	83.30	82.00	6	4,023	0.15%
2022/06/01	0	0.00	11	81.18	81.20	-11	3,874	-0.28%
2022/05/30	0	0.00	2	79.30	79.60	-2	3,819	-0.05%
2022/05/27	3	77.90	5	77.82	77.30	-2	3,793	-0.05%
2022/05/26	2	76.71	0	0.00	76.60	2	3,804	0.05%
2022/05/25	8.1	78.25	11	78.38	78.20	-3	3,817	-0.08%
2022/05/24	33	80.21	23	77.94	77.60	10	3,862	0.26%
2022/05/23	30	79.77	25	81.45	82.00	5	3,754	0.13%
2022/05/20	15	80.94	12	81.40	80.80	3	3,639	0.08%
2022/05/19	13	77.25	4	78.92	79.00	9	3,544	0.25%
2022/05/18	3	78.50	7	79.27	78.30	-4	3,510	-0.11%
2022/05/17	7	78.13	7	77.94	78.40	0	3,474	0.00%
2022/05/16	13	79.31	10	78.10	77.00	3	3,453	0.09%
2022/05/13	2	77.40	1	77.90	77.90	1	3,388	0.03%
2022/05/12	2	76.56	5.3	76.52	75.40	-3.3	3,339	-0.10%
2022/05/11	2	77.46	2	77.95	77.40	0	3,294	0.00%
2022/05/10	7	78.40	6.4	77.71	79.30	0.6	3,249	0.02%
2022/05/09	5	77.14	2	77.20	76.90	3	3,160	0.09%
2022/05/06	4	77.23	7	76.11	77.10	-3	3,104	-0.10%
2022/05/05	11	77.06	9	76.40	76.00	2	3,012	0.07%
2022/05/04	5	74.40	10	75.22	76.40	-5	2,897	-0.17%
2022/05/03	3	70.30	3	70.17	70.70	0	2,808	0.00%
2022/04/29	2	69.45	0	0.00	68.60	2	2,796	0.07%
2022/04/27	4	67.43	0	0.00	68.30	4	2,784	0.14%
2022/04/26	3.2	70.68	3	70.30	70.20	0.2	2,758	0.01%
2022/04/25	1.4	71.35	0	0.00	70.90	1.4	2,750	0.05%
2022/04/22	2	73.75	2	74.30	73.30	0	2,736	0.00%
2022/04/21	3	74.43	2	74.45	74.90	1	2,722	0.04%
2022/04/20	0	72.00	1	72.70	72.70	-1	2,682	-0.04%
2022/04/19	2	71.80	3	71.67	71.10	-1	2,672	-0.04%
2022/04/18	7	70.71	7	70.57	70.70	0	2,663	0.00%
2022/04/15	6	71.70	1	71.20	71.20	5	2,650	0.19%
2022/04/14	0	0.00	3	73.00	73.20	-3	2,650	-0.11%
2022/04/13	9	73.40	10	72.20	73.50	-1	2,644	-0.04%
2022/04/12	18	71.48	19	71.86	71.30	-1	2,626	-0.04%
2022/04/11	2	74.60	3	73.27	73.10	-1	2,604	-0.04%
2022/04/08	10	73.52	39	73.68	73.60	-29	2,576	-1.13%
2022/04/07	17	73.32	9	74.84	72.50	8	2,547	0.31%
2022/04/06	10.5	76.38	6.4	76.62	76.20	4.1	2,495	0.16%
2022/04/01	3	78.03	5	77.64	78.10	-2	2,460	-0.08%
2022/03/31	45.7	81.32	16	80.65	79.10	29.7	2,409	1.23%
2022/03/30	53.2	83.80	17	82.87	82.00	36.2	2,335	1.55%
2022/03/29	33.4	84.76	96.5	84.22	84.00	-63.1	2,118	-2.98%
2022/03/28	71	82.07	23.4	83.72	81.60	47.6	1,828	2.60%
2022/03/25	19	82.07	27	82.97	81.20	-8	1,722	-0.46%
2022/03/24	68.8	83.23	56	83.28	82.50	12.8	1,606	0.80%
2022/03/23	40.1	77.50	58.2	77.89	80.00	-18.1	1,217	-1.49%
2022/03/22	2	72.55	7	72.67	72.80	-5	1,032	-0.48%
2022/03/21	0	72.40	13	72.81	72.50	-13	1,024	-1.27%
2022/03/18	23	73.00	7	72.99	72.60	16	1,018	1.57%
2022/03/17	4	71.95	7	71.71	71.80	-3	958	-0.31%
2022/03/16	3	69.33	7	69.20	69.40	-4	919	-0.44%
2022/03/15	0	70.00	0	0.00	69.00	0	921	0.00%
2022/03/11	3	71.27	9	71.44	71.50	-6	947	-0.63%
2022/03/10	4	70.65	19	71.01	70.10	-15	915	-1.64%
2022/03/09	34.2	70.89	5	71.56	70.80	29.2	897	3.25%
2022/03/08	4.2	69.64	12	69.96	70.50	-7.8	807	-0.97%
2022/03/07	1.2	68.08	0	0.00	67.50	1.2	741	0.16%
2022/03/04	0.2	69.41	1	69.40	69.10	-0.8	751	-0.11%
2022/03/03	3.1	69.30	0	0.00	69.10	3.1	761	0.40%
2022/03/02	2	67.85	5	68.44	68.80	-3	760	-0.39%
2022/03/01	6.1	69.11	2	68.90	69.00	4.1	755	0.54%
2022/02/25	1	68.40	7	67.54	69.00	-6	734	-0.82%
2022/02/24	13.1	66.40	14	67.17	65.40	-0.9	714	-0.12%
2022/02/23	0	64.30	0	0.00	64.40	0	662	0.00%
2022/02/22	1	63.60	1	63.40	63.40	0	697	0.00%
2022/02/21	10.1	64.45	0	0.00	64.60	10.1	799	1.26%
2022/02/17	0.3	64.50	0	0.00	63.60	0.3	922	0.04%
2022/02/16	0.1	65.00	0	0.00	64.90	0.1	1,024	0.01%
2022/02/15	2	63.75	1	63.70	64.10	1	1,105	0.09%
2022/02/10	1	63.90	0	0.00	64.10	1	1,329	0.08%
2022/02/08	0	62.00	1	62.30	62.30	-1	1,340	-0.07%
2022/02/07	1	60.90	0	0.00	61.30	1	1,349	0.07%
2022/01/26	1	60.90	1	60.50	60.10	0	1,365	0.00%
2022/01/25	0	60.80	2	60.85	60.30	-2	1,484	-0.13%
2022/01/24	1	61.20	0	0.00	61.60	1	1,515	0.07%
2022/01/20	0	0.00	0	62.00	62.20	0	1,529	0.00%
2022/01/18	0	62.90	1	63.40	62.70	-1	1,576	-0.06%
2022/01/17	1	63.00	1	62.70	63.20	0	1,581	0.00%
2022/01/14	0	0.00	5	61.10	61.40	-5	1,602	-0.31%
2022/01/12	2	62.70	4	62.13	63.20	-2	1,629	-0.12%
2022/01/11	4	63.10	0	0.00	62.60	4	1,645	0.24%
2022/01/07	0	64.80	0	0.00	64.10	0	1,648	0.00%
2022/01/06	0	66.70	2	66.90	66.60	-2	1,641	-0.12%
2022/01/05	2	67.55	0	0.00	67.50	2	1,644	0.12%
2022/01/04	0	0.00	1	68.80	69.50	-1	1,642	-0.06%
2022/01/03	0	69.00	0	0.00	68.30	0	1,648	0.00%
2021/12/30	0	67.60	0	0.00	67.70	0	1,657	0.00%
2021/12/29	6	68.25	0	0.00	68.20	6	1,665	0.36%
2021/12/28	0	67.90	1	68.00	67.50	-1	1,679	-0.06%
2021/12/27	1	67.70	1.1	67.68	67.90	-0.1	1,695	-0.01%
2021/12/24	0	67.30	0	0.00	67.00	0	1,714	0.00%
2021/12/23	0	68.10	0	0.00	67.90	0	1,717	0.00%
2021/12/22	1	67.50	1	68.60	67.50	0	1,732	0.00%
2021/12/21	1	67.10	1	67.20	67.00	0	1,737	0.00%
2021/12/20	0	66.80	0	0.00	66.90	0	1,741	0.00%
2021/12/17	0	67.30	0	0.00	66.50	0	1,756	0.00%
2021/12/16	1	68.00	1	68.00	68.40	0	1,754	0.00%
2021/12/15	1	66.50	1	66.60	67.10	0	1,760	0.00%
2021/12/14	1	67.60	0	0.00	66.40	1	1,766	0.06%
2021/12/13	0	68.20	0	0.00	68.60	0	1,766	0.00%
2021/12/10	0	68.70	0	0.00	68.40	0	1,774	0.00%
2021/12/09	1	69.70	0.1	69.00	68.60	1	1,785	0.05%
2021/12/08	8.1	69.55	7	69.66	69.30	1.1	1,785	0.06%
2021/12/07	5	72.90	4	72.83	72.40	1	1,743	0.06%
2021/12/06	6	73.25	4	73.20	73.30	2	1,751	0.11%
2021/12/03	0	0.00	5	73.90	74.00	-5	1,776	-0.28%
2021/12/02	0	73.10	1	73.60	71.70	-1	1,792	-0.06%
2021/12/01	5	74.02	10	72.76	74.40	-5	1,852	-0.27%
2021/11/30	1	73.90	2	73.75	73.70	-1	1,886	-0.05%
2021/11/29	1	72.40	1	70.90	72.70	0	1,971	0.00%
2021/11/26	1	70.90	0	0.00	71.20	1	2,006	0.05%
2021/11/25	0	0.00	0.1	73.50	72.70	-0.1	2,045	0.00%
2021/11/24	1	73.50	18	72.88	73.60	-17	2,075	-0.82%
2021/11/23	2	73.80	2.2	74.34	73.00	-0.2	2,130	-0.01%
2021/11/22	2	75.30	0	0.00	75.10	2	2,306	0.09%
2021/11/19	14.1	75.74	1	76.00	75.20	13.1	2,362	0.55%
2021/11/18	29	78.44	21	77.63	77.00	8	2,364	0.34%
2021/11/17	2.1	76.45	5	76.86	77.50	-2.9	2,306	-0.12%
2021/11/16	5	75.34	4	75.28	75.10	1	2,274	0.04%
2021/11/15	19.1	75.64	6	75.78	76.10	13.1	2,261	0.58%
2021/11/12	3	73.60	23	73.22	74.10	-20	2,204	-0.91%
2021/11/11	7	72.43	13	71.83	71.80	-6	2,163	-0.28%
2021/11/10	21	73.14	18	70.64	73.20	3	2,153	0.14%
2021/11/09	12	68.60	13	68.85	69.90	-1	2,083	-0.05%
2021/11/08	10	64.60	0	0.00	64.90	10	2,072	0.48%
2021/11/05	7	64.57	0	0.00	64.50	7	2,121	0.33%
2021/11/04	6	65.70	5	66.36	65.50	1	2,155	0.05%
2021/11/03	5	65.42	2	65.20	66.20	3	2,191	0.14%
2021/11/02	12	70.13	13	68.84	65.80	-1	2,236	-0.04%
2021/11/01	3	68.83	11	68.08	68.70	-8	2,197	-0.36%
2021/10/29	1	65.60	4	65.73	65.60	-3	2,268	-0.13%
2021/10/28	2	66.10	3	66.30	65.70	-1	2,312	-0.04%
2021/10/27	5	65.04	8	65.78	67.00	-3	2,396	-0.13%
2021/10/26	3	64.07	1	64.50	63.60	2	2,505	0.08%
2021/10/25	2	64.90	0	0.00	65.00	2	2,570	0.08%
2021/10/22	5	65.36	5	65.76	66.00	0	2,710	0.00%
2021/10/21	3	64.60	0	0.00	65.80	3	2,811	0.11%
2021/10/20	6	64.02	0	0.00	63.90	6	2,919	0.21%
2021/10/19	6	64.40	0	0.00	64.50	6	3,339	0.18%
2021/10/13	1	58.80	0	0.00	59.80	1	5,237	0.02%
2021/10/07	0	62.90	1	62.50	63.30	-1	6,122	-0.02%
2021/10/06	1	61.40	0	0.00	60.00	1	6,357	0.02%
2021/10/05	0.5	62.00	0	0.00	61.70	0.5	6,608	0.01%
2021/10/01	1	62.50	2	63.10	60.50	-1	6,827	-0.01%
2021/09/30	0	0.00	0.1	64.50	64.90	-0.1	6,824	0.00%
2021/09/29	0.1	65.60	0	0.00	64.50	0.1	6,835	0.00%
2021/09/28	1	65.30	0	0.00	65.40	1	6,840	0.01%
2021/09/27	0	0.00	2	67.20	66.70	-2	6,840	-0.03%
2021/09/24	2	67.10	0	0.00	66.60	2	6,842	0.03%
2021/09/23	3	65.60	0	0.00	65.20	3	6,833	0.04%
2021/09/17	1.1	67.38	0	0.00	67.40	1.1	6,851	0.02%
2021/09/16	2.4	67.77	1	67.90	67.40	1.4	6,858	0.02%
2021/09/15	0	0.00	1	66.60	66.60	-1	6,858	-0.01%
2021/09/13	0	0.00	1	71.00	69.50	-1	6,854	-0.01%
2021/09/10	1	70.00	0	0.00	71.00	1	6,854	0.01%
2021/09/08	1	72.50	1	69.80	69.50	0	6,840	0.00%
2021/09/07	9	72.99	4	73.03	72.40	5	6,812	0.07%
2021/09/06	3	76.57	9	78.04	75.40	-6	6,789	-0.09%
2021/09/03	12	75.75	11	76.49	77.40	1	6,720	0.01%
2021/09/02	12	76.51	16	77.02	74.40	-4	6,694	-0.06%
2021/09/01	6	75.17	7	75.46	76.40	-1	6,607	-0.02%
2021/08/31	6	73.93	2	74.10	74.80	4	6,557	0.06%
2021/08/30	1	71.90	14.1	74.50	71.90	-13.1	6,503	-0.20%
2021/08/27	8	76.08	11	75.47	73.80	-3	6,463	-0.05%
2021/08/26	45.1	79.63	8	78.91	77.00	37.1	6,399	0.58%
2021/08/25	2	70.60	9	72.80	76.70	-7	6,204	-0.11%
2021/08/24	7	70.76	7	69.57	69.80	0	6,135	0.00%
2021/08/23	1	70.80	8	70.26	70.80	-7	6,100	-0.11%
2021/08/20	9	68.32	5	68.00	68.30	4	6,061	0.07%
2021/08/19	6	68.61	8	67.00	65.50	-2	6,022	-0.03%
2021/08/18	6	65.77	1	68.50	68.50	5	5,984	0.08%
2021/08/17	4	67.84	3	66.17	65.10	1	5,947	0.02%
2021/08/16	2	68.86	5	69.54	69.80	-3	5,904	-0.05%
2021/08/13	0	0.00	2	70.50	68.80	-2	5,864	-0.03%
2021/08/12	7	71.76	6	71.85	72.00	1	5,819	0.02%
2021/08/11	1	70.61	1.1	70.70	68.60	0	5,772	0.00%
2021/08/10	2	76.35	0	0.00	75.70	2	5,727	0.04%
2021/08/09	2	76.50	5	77.96	76.90	-3	5,690	-0.05%
2021/08/06	3.1	80.01	41	81.19	78.50	-37.9	5,656	-0.67%
2021/08/05	38	80.72	34	82.04	80.40	4	5,616	0.07%
2021/08/04	26.1	80.04	21	83.40	79.60	5.1	5,565	0.09%
2021/08/03	29	83.43	24	83.77	83.10	5	5,479	0.09%
2021/08/02	39	84.43	17	82.88	82.80	22	5,435	0.40%
2021/07/30	12	86.92	10	85.79	84.40	2	5,349	0.04%
2021/07/29	5	83.82	15.1	83.23	84.40	-10.1	5,216	-0.19%
2021/07/28	10	81.97	18	81.88	83.00	-8	5,145	-0.16%
2021/07/27	15	85.85	43	88.50	85.00	-28	5,032	-0.56%
2021/07/26	30	87.73	21.4	88.65	87.60	8.6	4,935	0.18%
2021/07/23	88.2	90.94	84.1	91.53	86.90	4.1	4,833	0.08%
2021/07/22	69.3	89.88	94.1	89.53	88.50	-24.9	4,500	-0.55%
2021/07/21	91.3	91.09	120.1	90.20	88.70	-28.8	4,364	-0.66%	大賣/
2021/07/20	126.1	87.06	88	87.22	87.00	38.1	3,949	0.97%	大買/
2021/07/19	85	84.18	67	84.95	86.30	18	3,253	0.55%
2021/07/16	27	77.47	26	74.32	78.50	1	2,759	0.04%
2021/07/15	24	70.52	28	71.61	71.40	-4	2,474	-0.16%
2021/07/14	88.4	73.32	90	73.13	70.00	-1.6	2,289	-0.07%
2021/07/13	33.1	75.58	12	77.62	77.70	21.1	1,900	1.11%
2021/07/12	42	69.12	13	69.86	70.70	29	1,700	1.71%
2021/07/09	18	63.22	12.2	64.10	64.30	5.8	1,529	0.38%
2021/07/08	0	0.00	0.7	59.24	58.50	-0.7	1,371	-0.05%
2021/07/07	1	57.40	2.2	58.36	57.30	-1.2	1,342	-0.09%
2021/07/06	1	57.10	1	56.90	57.40	0	1,356	0.00%
2021/07/01	0	0.00	0.2	56.15	55.90	-0.2	1,542	-0.01%
2021/06/30	0	56.10	1	56.20	56.60	-1	1,580	-0.06%
2021/06/29	0	0.00	2	57.35	56.30	-2	1,621	-0.12%
2021/06/28	0	57.90	0	0.00	57.90	0	1,711	0.00%
2021/06/25	3	57.37	1	57.40	57.10	2	1,892	0.11%
2021/06/24	4	57.20	0	0.00	57.40	4	1,982	0.20%
2021/06/23	0	0.00	2	57.20	56.90	-2	1,997	-0.10%
2021/06/18	2	56.20	0	0.00	56.20	2	2,090	0.10%
2021/06/16	0	56.00	5	55.60	55.60	-5	2,104	-0.24%
2021/06/15	1	56.60	1	56.30	56.10	0	2,109	0.00%
2021/06/11	0	0.00	2	54.90	55.70	-2	2,116	-0.09%
2021/06/10	1	55.80	1	56.20	54.30	0	2,153	0.00%
2021/06/02	0	52.00	1	53.00	51.70	-1	2,156	-0.05%
2021/06/01	2	52.50	1	52.50	52.70	1	2,157	0.05%
2021/05/31	6	51.98	0	0.00	52.00	6	2,164	0.28%
2021/05/28	0	0.00	1	51.60	51.10	-1	2,187	-0.05%
2021/05/27	0	50.50	0	0.00	50.00	0	2,193	0.00%
2021/05/25	0	50.40	6	50.28	50.30	-6	2,222	-0.27%
2021/05/24	3	48.10	1	48.60	48.60	2	2,275	0.09%
2021/05/19	3	46.72	2	47.70	47.60	1	2,428	0.04%
2021/05/18	0	0.00	2	46.63	46.80	-2	2,465	-0.08%
2021/05/17	0	0.00	3	45.80	43.15	-3	2,493	-0.12%
2021/05/14	2	46.93	0	0.00	47.30	2	2,492	0.08%
2021/05/13	1	47.60	3	47.98	47.30	-2	2,496	-0.08%
2021/05/12	1	48.28	4	44.95	46.05	-3	2,508	-0.12%
2021/05/11	1	50.60	2	50.45	49.50	-1	2,550	-0.04%
2021/05/10	2	52.35	0	0.00	52.00	2	2,545	0.08%
2021/05/07	0	55.00	3	53.07	53.40	-3	2,551	-0.12%
2021/05/06	1	51.10	1	52.10	51.00	0	2,550	0.00%
2021/05/05	1	52.50	0	0.00	50.70	1	2,558	0.04%
2021/05/04	13	51.50	19	52.78	52.80	-6	2,576	-0.23%
2021/05/03	10	55.00	10	56.30	54.20	0	2,574	0.00%
2021/04/29	0	57.00	0	0.00	56.90	0	2,553	0.00%
2021/04/28	2.7	58.01	11	57.75	57.10	-8.3	2,538	-0.33%
2021/04/27	17	60.16	10	59.51	60.70	7	2,470	0.28%
2021/04/26	3	57.63	0	0.00	57.00	3	2,416	0.12%
2021/04/23	0	0.00	7	56.49	56.80	-7	2,403	-0.29%
2021/04/22	1	56.10	10	55.06	54.80	-9	2,399	-0.38%
2021/04/21	1	55.90	0	0.00	56.40	1	2,397	0.04%
2021/04/20	2	57.00	1	56.70	56.80	1	2,420	0.04%
2021/04/19	6	56.45	0	0.00	56.40	6	2,533	0.24%
2021/04/16	14	57.61	9	57.89	57.30	5	2,587	0.19%
2021/04/15	11	56.52	28	56.21	57.80	-17	2,563	-0.66%
2021/04/14	29	53.75	23	53.68	55.00	6	2,501	0.24%
2021/04/13	1	55.00	3	55.13	54.10	-2	2,488	-0.08%
2021/04/12	3	55.43	2	55.90	55.30	1	2,479	0.04%
2021/04/09	8	56.62	5	56.48	56.50	3	2,471	0.12%
2021/04/08	1	58.10	5	58.00	58.00	-4	2,449	-0.16%
2021/04/07	2	58.51	4	58.98	58.70	-2	2,418	-0.08%
2021/04/06	4	56.28	2	57.35	56.80	2	2,364	0.08%
2021/04/01	8	57.86	6	58.47	57.30	2	2,366	0.08%
2021/03/31	7	59.91	15	57.87	57.60	-8	2,332	-0.34%
2021/03/30	28	57.63	74.1	57.66	56.50	-46	2,279	-2.02%
2021/03/29	58.1	53.13	3	54.50	54.60	55.1	2,111	2.61%
2021/03/26	0	0.00	1	50.20	50.60	-1	2,013	-0.05%
2021/03/25	0	0.00	1	49.95	49.90	-1	1,995	-0.05%
2021/03/24	1	49.40	1	50.10	49.50	0	1,979	0.00%
2021/03/23	6	51.53	15	49.54	49.05	-9	1,964	-0.46%
2021/03/22	3	49.10	2	49.30	48.85	1	1,900	0.05%
2021/03/19	3	48.20	3	49.15	48.85	0	1,897	0.00%
2021/03/18	1	48.80	0	0.00	48.70	1	1,892	0.05%
2021/03/17	0	48.50	1	49.10	48.60	-1	1,901	-0.05%
2021/03/16	24	48.54	18	48.52	48.10	6	1,896	0.32%
2021/03/15	10	47.16	6	47.39	47.40	4	1,863	0.21%
2021/03/12	11	46.60	2	46.65	46.40	9	1,871	0.48%
2021/03/11	0	0.00	10	46.19	46.25	-10	1,883	-0.53%
2021/03/10	1	45.15	0	0.00	45.20	1	1,897	0.05%
2021/03/09	1	45.45	18	45.28	45.20	-17	1,963	-0.87%
2021/03/08	2	46.83	0	0.00	45.95	2	1,988	0.10%
2021/03/05	1	46.75	2	47.20	46.55	-1	2,009	-0.05%
2021/03/04	1	47.50	0	0.00	47.55	1	2,151	0.05%
2021/03/03	1	46.65	2	46.58	48.10	-1	2,227	-0.04%
2021/03/02	0	0.00	4	47.70	46.75	-4	2,213	-0.18%
2021/02/26	0	0.00	1	47.45	47.40	-1	2,214	-0.05%
2021/02/25	7	47.35	3	48.10	47.50	4	2,216	0.18%
2021/02/24	3	48.55	8	48.71	47.75	-5	2,214	-0.23%
2021/02/23	7	46.88	1	47.00	47.95	6	2,164	0.28%
2021/02/22	6	47.67	1	47.45	47.90	5	2,149	0.23%
2021/02/19	3	46.13	19	46.76	47.20	-16	2,113	-0.76%
2021/02/18	8	44.56	12	44.30	44.60	-4	2,185	-0.18%
2021/02/17	7	42.72	13	42.95	43.80	-6	2,215	-0.27%
2021/02/05	6	42.10	7	41.97	41.60	-1	2,178	-0.05%
2021/02/04	6	41.40	2	42.25	41.50	4	2,170	0.18%
2021/02/03	19	42.98	10	42.25	42.35	9	2,158	0.42%
2021/02/02	12	42.93	32	42.63	42.95	-20	2,139	-0.93%
2021/02/01	7	40.65	15	40.81	40.40	-8	2,081	-0.38%
2021/01/29	3	41.38	4	41.40	40.35	-1	2,075	-0.05%
2021/01/28	1	41.30	2	41.83	41.85	-1	2,067	-0.05%
2021/01/27	2	42.13	2	42.20	42.20	0	2,059	0.00%
2021/01/26	13	42.09	7	41.61	41.35	6	2,045	0.29%
2021/01/25	13	41.01	6	40.32	41.05	7	2,018	0.35%
2021/01/22	0	0.00	13	40.75	40.85	-13	1,994	-0.65%
2021/01/20	0	41.00	30	39.52	40.55	-30	1,986	-1.51%
2021/01/19	23	42.56	1	42.60	41.40	22	1,958	1.12%
2021/01/18	0	0.00	6	40.70	41.30	-6	1,909	-0.31%
2021/01/15	16	42.32	1	43.50	41.90	15	1,899	0.79%
2021/01/14	10	43.24	15	43.36	43.10	-5	1,903	-0.26%
2021/01/13	7	42.26	19	43.43	42.15	-12	1,895	-0.63%
2021/01/12	52	45.00	7	45.14	43.05	45	1,861	2.42%
2021/01/11	2	44.85	12	43.58	44.10	-10	1,736	-0.58%
2021/01/08	10	41.39	6	41.41	41.40	4	1,678	0.24%
2021/01/07	2	42.70	0	0.00	42.25	2	1,698	0.12%
2021/01/06	5	42.47	10	42.24	41.35	-5	1,710	-0.29%
2021/01/05	2	41.75	7	41.79	41.85	-5	1,698	-0.29%
2021/01/04	2	42.40	0	0.00	42.05	2	1,777	0.11%
2020/12/31	6	41.97	6	41.90	41.50	0	1,829	0.00%
2020/12/30	10	41.60	1	41.60	41.40	9	1,811	0.50%
2020/12/29	13	42.05	9	41.99	42.00	4	1,794	0.22%
2020/12/28	2	41.40	8	41.12	41.60	-6	1,697	-0.35%
2020/12/25	8	40.03	1	40.10	40.00	7	1,647	0.43%
2020/12/24	10	40.74	1	40.35	40.70	9	1,633	0.55%
2020/12/23	1	37.40	15	38.91	40.00	-14	1,580	-0.89%
2020/12/22	3	38.72	0	0.00	38.00	3	1,551	0.19%
2020/12/21	10	38.95	0	0.00	38.95	10	1,545	0.65%
2020/12/18	1	39.65	0	0.00	39.80	1	1,536	0.07%
2020/12/17	1	40.50	3	40.12	40.20	-2	1,530	-0.13%
2020/12/16	3	39.70	13	39.82	40.05	-10	1,524	-0.66%
2020/12/15	11	39.08	14	39.88	38.60	-3	1,507	-0.20%
2020/12/14	2	39.75	0	0.00	39.60	2	1,492	0.13%
2020/12/11	5	38.78	0	0.00	39.15	5	1,488	0.34%
2020/12/10	29	39.98	0	0.00	39.70	29	1,472	1.97%
2020/12/09	0	0.00	2	40.30	40.90	-2	1,457	-0.14%
2020/12/08	0	0.00	1	40.70	40.05	-1	1,441	-0.07%
2020/12/07	4	40.79	1	41.20	40.55	3	1,422	0.21%
2020/12/04	1	41.10	3	41.12	41.15	-2	1,402	-0.14%
2020/12/03	8	41.33	4	41.70	40.50	4	1,382	0.29%
2020/12/02	1	39.90	4	41.01	41.30	-3	1,315	-0.23%
2020/12/01	4	40.31	5	40.27	40.25	-1	1,283	-0.08%
2020/11/30	10	41.40	1	40.70	40.60	9	1,258	0.72%
2020/11/27	6	40.97	29	41.68	42.25	-23	1,117	-2.06%
2020/11/26	20	38.10	21	38.45	38.45	-1	1,026	-0.10%
2020/11/24	4	37.41	0	0.00	37.25	4	997	0.40%
2020/11/23	1	37.65	0	0.00	37.30	1	980	0.10%
2020/11/20	0	0.00	11	37.52	37.80	-11	962	-1.14%
2020/11/19	4	37.50	5	37.87	37.70	-1	949	-0.11%
2020/11/18	8	37.65	0	0.00	37.80	8	932	0.86%
2020/11/17	12	37.88	5	37.99	38.45	7	905	0.77%
2020/11/16	3	37.18	28	36.97	37.50	-25	774	-3.23%
2020/11/11	2	34.50	1	34.60	34.70	1	703	0.14%
2020/11/10	4	35.19	0	0.00	34.85	4	696	0.57%
2020/11/09	2	35.00	1	36.00	36.00	1	680	0.15%
2020/11/06	0	0.00	1	35.15	34.90	-1	662	-0.15%
2020/11/04	1	34.40	1	34.45	34.60	0	648	0.00%
2020/11/02	1	33.90	0	0.00	34.25	1	646	0.15%
2020/10/29	0	0.00	3	33.83	34.55	-3	637	-0.47%
2020/10/28	0	0.00	1	34.45	33.85	-1	628	-0.16%
2020/10/27	0	0.00	1	34.00	34.20	-1	622	-0.16%
2020/10/26	2	34.80	0	0.00	34.30	2	620	0.32%
2020/10/22	0	0.00	9	34.96	35.15	-9	609	-1.48%
2020/10/21	8	35.10	6	34.95	35.50	2	582	0.34%
2020/10/20	1	34.80	1	34.20	34.15	0	563	0.00%
2020/10/19	1	34.00	0	0.00	34.50	1	564	0.18%
2020/10/16	1	33.85	0	0.00	33.90	1	557	0.18%
2020/10/15	2.1	35.25	2	35.93	35.20	0.1	534	0.01%
2020/10/14	5	35.20	6	35.23	35.00	-1	490	-0.20%
2020/10/13	0	0.00	3	34.65	34.70	-3	451	-0.67%
2020/10/12	24.6	35.11	7	34.76	34.35	17.6	431	4.07%
2020/10/08	16	34.19	36	34.62	34.10	-20	339	-5.89%
2020/10/07	1	31.75	0	0.00	31.90	1	264	0.38%
2020/09/24	1	31.10	1	30.80	30.75	0	370	0.00%
2020/09/23	0	0.00	1	31.45	31.45	-1	387	-0.26%
2020/09/21	0	0.00	4	32.23	32.15	-4	403	-0.99%
2020/09/18	0.1	31.90	1	32.30	32.10	-0.9	402	-0.23%
2020/09/16	4	32.24	4	32.20	31.70	0	424	0.00%
2020/09/15	7	32.16	3	32.10	32.25	4	424	0.94%
2020/09/14	0	0.00	1	31.65	31.65	-1	417	-0.24%
2020/09/09	3	31.18	16	30.99	31.40	-13	406	-3.20%
2020/09/08	0	0.00	1	31.80	31.55	-1	404	-0.25%
2020/09/03	1	30.90	0	0.00	30.95	1	395	0.25%
2020/08/26	0	0.00	2	29.50	29.50	-2	396	-0.51%
2020/08/12	0	0.00	1	29.70	29.90	-1	381	-0.26%
2020/08/07	0	0.00	16	30.47	30.50	-16	383	-4.17%
2020/08/05	1	30.50	4	30.50	30.40	-3	383	-0.78%
2020/08/03	0	0.00	3	29.83	29.95	-3	386	-0.78%
2020/07/24	1	30.30	0	0.00	30.35	1	405	0.25%
2020/07/20	1	30.00	1	30.20	30.70	0	428	0.00%
2020/07/17	0	0.00	2	30.33	30.25	-2	425	-0.47%
2020/07/16	1	30.55	0	0.00	30.40	1	426	0.23%
2020/07/15	0	0.00	13	30.30	30.30	-13	426	-3.05%
2020/07/13	1	30.60	5	30.45	30.55	-4	423	-0.95%
2020/07/10	11	30.74	0	0.00	30.40	11	421	2.61%
2020/07/09	9	31.82	0	0.00	31.65	9	413	2.18%
2020/07/08	6	32.69	3	31.42	32.80	3	392	0.76%
2020/07/07	2	30.38	1	30.65	30.30	1	350	0.29%
2020/07/06	5	30.47	1	30.65	30.50	4	344	1.16%
2020/07/03	2	30.75	0	0.00	30.40	2	338	0.59%
2020/07/02	0	0.00	1	32.45	32.55	-1	319	-0.31%
2020/06/30	0	0.00	1	31.75	31.80	-1	291	-0.34%
2020/06/29	2	31.33	3	31.50	31.30	-1	286	-0.35%
2020/06/24	6	31.33	5	32.08	32.10	1	282	0.35%
2020/06/23	0.1	30.40	0	0.00	30.40	0.1	258	0.02%
2020/06/18	0	30.00	0	0.00	29.95	0	256	0.01%
2020/06/17	0.1	29.80	11	29.65	29.80	-11	256	-4.26%
2020/06/15	0	0.00	4	29.20	29.20	-4	272	-1.47%
2020/06/08	0	0.00	1	30.65	30.65	-1	310	-0.32%
2020/06/04	1	29.80	0	0.00	29.75	1	360	0.28%
2020/06/01	8	29.28	9	29.07	29.25	-1	457	-0.22%
2020/05/26	0	0.00	1	29.00	29.10	-1	461	-0.22%
2020/05/25	11	29.00	0	0.00	29.00	11	460	2.39%
2020/05/22	0	0.00	1	29.45	29.25	-1	460	-0.22%
2020/05/19	1	29.15	0	0.00	29.15	1	458	0.22%
2020/05/13	0	0.00	8	29.30	29.40	-8	454	-1.76%
2020/05/08	1	29.85	0	0.00	29.80	1	450	0.22%
2020/04/30	1	29.70	0	0.00	29.70	1	431	0.23%
2020/04/29	0	0.00	1	29.65	29.70	-1	429	-0.23%
2020/04/28	1	29.40	7	29.67	29.50	-6	426	-1.41%
2020/04/27	8	30.29	3	30.02	30.00	5	425	1.18%
2020/04/22	2	27.25	1	27.85	27.80	1	397	0.25%
2020/04/21	5	27.95	0	0.00	27.45	5	396	1.26%
2020/04/15	3	28.62	0	0.00	28.35	3	391	0.77%
2020/04/08	0	0.00	3	28.00	28.10	-3	388	-0.77%
2020/04/07	0	0.00	1	28.15	27.75	-1	387	-0.26%
2020/04/06	1	27.15	0	0.00	27.75	1	384	0.26%
2020/04/01	0	0.00	2	26.90	26.75	-2	382	-0.52%
2020/03/31	0	0.00	11	26.49	26.30	-11	378	-2.91%
2020/03/30	1	26.05	0	0.00	26.05	1	377	0.27%
2020/03/27	10	26.25	0	0.00	26.05	10	376	2.66%
2020/03/24	2	25.30	0	0.00	25.00	2	368	0.54%
2020/03/23	0	0.00	1	24.10	24.50	-1	367	-0.27%
2020/03/18	1	26.45	0	0.00	26.05	1	353	0.28%
2020/03/13	7	26.86	163	26.82	28.00	-156	338	-46.12%	大賣/鉅額交易
2020/03/12	0	0.00	12	30.84	29.75	-12	313	-3.83%
2020/03/11	20	32.40	0	0.00	32.35	20	299	6.67%
2020/03/10	91	32.46	0.1	32.35	32.30	90.9	290	31.32%
2020/03/09	15.1	35.55	42	35.68	35.75	-26.9	246	-10.94%
2020/03/06	0	0.00	1	31.10	32.50	-1	172	-0.58%
2020/03/04	1	30.15	0	0.00	30.55	1	169	0.59%
2020/03/02	1	30.50	3	30.43	30.75	-2	169	-1.18%
2020/02/18	1	30.65	0	0.00	30.55	1	160	0.62%
2020/02/13	0	0.00	1	30.50	30.40	-1	163	-0.61%
2020/02/12	14	30.24	0	0.00	30.20	14	164	8.51%
2020/02/03	1	29.10	0	0.00	30.00	1	164	0.61%
2020/01/30	1	31.35	0	0.00	30.50	1	160	0.62%
2020/01/16	7	32.74	0	0.00	32.75	7	154	4.52%
2020/01/15	6	32.75	0	0.00	32.80	6	154	3.87%
2020/01/14	0	0.00	1	33.20	32.90	-1	154	-0.65%
2020/01/10	10	32.35	0	0.00	32.30	10	155	6.43%
2020/01/07	0	0.00	6	32.55	32.65	-6	153	-3.92%
2019/12/30	0	0.00	1	34.10	33.95	-1	152	-0.66%
2019/12/27	0	0.00	1	34.00	33.80	-1	150	-0.66%
2019/12/26	0	0.00	1	33.45	33.45	-1	148	-0.67%
2019/12/23	5	33.50	0	0.00	33.60	5	151	3.31%
2019/12/19	5	33.60	0	0.00	33.60	5	153	3.25%
2019/12/18	0	0.00	11	33.88	33.80	-11	153	-7.16%
2019/12/17	0	0.00	1	33.80	33.65	-1	152	-0.65%
2019/12/13	2	33.00	0	0.00	33.10	2	151	1.32%
2019/12/10	0	0.00	2	33.20	33.40	-2	150	-1.33%
2019/12/05	2	33.45	0	0.00	33.35	2	162	1.23%
2019/12/04	0	0.00	17	33.45	33.30	-17	164	-10.30%
2019/12/03	0	0.00	14	34.17	34.00	-14	173	-8.07%
2019/12/02	1	32.25	0	0.00	33.50	1	150	0.67%
2019/11/27	0	0.00	2	32.50	32.60	-2	168	-1.19%
2019/11/22	15	32.40	0	0.00	32.40	15	171	8.73%
2019/11/18	6	32.94	4	32.75	32.75	2	174	1.15%
2019/11/14	2	32.10	0	0.00	32.35	2	178	1.12%
2019/11/13	4	32.18	5	32.16	32.20	-1	178	-0.56%
2019/11/05	0	0.00	2	33.20	33.20	-2	175	-1.14%
2019/11/04	9	32.97	1	33.10	33.20	8	175	4.57%
2019/10/30	5	33.30	8	33.34	33.30	-3	177	-1.69%
2019/10/29	5	33.36	0	0.00	33.45	5	178	2.80%
2019/10/24	0	0.00	2	33.70	33.60	-2	183	-1.09%
2019/10/23	3	33.67	0	0.00	33.55	3	185	1.62%
2019/10/22	1	33.35	0	0.00	33.50	1	195	0.51%
2019/10/21	6	33.28	0	0.00	33.30	6	195	3.06%
2019/10/17	8	33.45	0	0.00	33.45	8	198	4.04%
2019/10/15	1	32.90	0	0.00	32.95	1	198	0.50%
2019/10/01	0	0.00	1	33.85	33.90	-1	200	-0.50%
2019/09/25	1	34.50	0	0.00	34.45	1	213	0.47%
2019/09/24	0	0.00	1	35.20	35.00	-1	217	-0.46%
2019/09/23	1	34.85	0	0.00	34.80	1	216	0.46%
2019/09/20	1	34.55	0	0.00	34.60	1	218	0.46%
2019/09/19	5	34.61	0	0.00	34.55	5	218	2.29%
2019/09/18	0	0.00	1	34.70	34.65	-1	217	-0.46%
2019/09/16	1	34.50	0	0.00	34.70	1	217	0.46%
2019/09/11	1	34.75	0	0.00	34.50	1	219	0.46%
2019/09/09	2	34.55	4	35.00	34.45	-2	217	-0.92%
2019/09/06	1	36.95	0	0.00	36.40	1	204	0.49%
2019/09/05	1	37.35	1	37.00	36.70	0	200	0.00%
2019/09/02	0	0.00	8	36.53	36.30	-8	181	-4.41%
2019/08/15	0	0.00	1	34.10	33.75	-1	161	-0.62%
2019/08/07	1	32.65	10	32.90	33.20	-9	162	-5.54%
2019/07/29	10	35.10	0	0.00	35.10	10	169	5.88%
2019/07/24	6	35.10	2	35.10	35.10	4	170	2.35%
2019/07/23	1	34.50	0	0.00	34.45	1	163	0.61%
2019/07/22	3	34.57	3	34.85	34.45	0	167	0.00%
2019/07/16	0	0.00	4	34.85	34.80	-4	173	-2.31%
2019/07/10	2	34.00	0	0.00	34.00	2	187	1.07%
2019/07/03	3	34.53	0	0.00	34.50	3	195	1.53%
2019/07/02	4	36.76	1	36.80	36.80	3	193	1.55%
2019/07/01	0	0.00	2	36.80	36.80	-2	188	-1.06%
2019/06/20	2	35.85	0	0.00	35.85	2	209	0.96%
2019/06/14	2	34.98	0	0.00	34.90	2	303	0.66%
2019/05/31	0	0.00	5	35.54	35.50	-5	326	-1.53%
2019/05/30	0	0.00	7	35.32	35.35	-7	327	-2.14%
2019/05/29	11	34.74	0	0.00	34.75	11	332	3.31%
2019/05/28	5	34.80	10	34.83	35.05	-5	333	-1.50%
2019/05/27	5	35.30	5	35.20	35.05	0	335	0.00%
2019/05/17	5.1	34.30	10	34.37	34.25	-4.9	352	-1.39%
2019/05/13	1	34.65	0	0.00	34.30	1	411	0.24%
2019/05/06	0	0.00	2	36.40	35.90	-2	422	-0.47%
2019/05/03	0	0.00	1	36.90	36.90	-1	424	-0.24%
2019/04/29	2	36.15	0	0.00	35.75	2	485	0.41%
2019/04/26	0	37.15	0	0.00	36.55	0	544	0.00%
2019/04/25	0.1	37.15	1	37.20	37.10	-0.9	543	-0.17%
2019/04/24	2	36.60	0	0.00	36.60	2	541	0.37%
2019/04/19	0	0.00	7	36.31	36.80	-7	536	-1.31%
2019/04/18	7	35.91	0	0.00	35.80	7	533	1.31%
2019/04/17	0	0.00	10	36.80	36.70	-10	535	-1.87%
2019/04/16	2	36.65	0	0.00	36.95	2	531	0.38%
2019/04/09	0	0.00	1	37.15	36.35	-1	513	-0.19%
2019/04/08	0	0.00	1	37.00	36.85	-1	514	-0.19%
2019/04/03	0	0.00	2	36.00	36.40	-2	512	-0.39%
2019/04/02	11	35.55	10	35.51	35.40	1	508	0.20%
2019/04/01	6	35.96	1	35.90	35.90	5	499	1.00%
2019/03/29	1	36.60	0	0.00	36.60	1	493	0.20%
2019/03/28	11	36.79	0	0.00	36.60	11	492	2.23%
2019/03/26	10	37.40	2	37.00	36.60	8	489	1.64%
2019/03/25	1	36.65	15	36.45	36.85	-14	484	-2.89%
2019/03/22	51	37.99	0	0.00	37.65	51	478	10.65%
2019/03/21	1	38.70	6	38.07	38.25	-5	470	-1.06%
2019/03/20	9	38.07	5	38.40	38.00	4	443	0.90%
2019/03/19	9	37.56	9	37.71	37.90	0	412	0.00%
2019/03/18	1	35.90	1	35.90	35.80	0	382	0.00%
2019/03/15	7	35.57	0	0.00	35.50	7	381	1.84%
2019/03/12	10	36.00	0	0.00	35.75	10	382	2.62%
2019/03/11	1	36.00	3	35.52	36.00	-2	380	-0.52%
2019/03/08	1	34.75	0	0.00	35.20	1	377	0.26%
2019/03/06	1	35.90	0	0.00	36.00	1	378	0.26%
2019/03/05	0	0.00	2	36.15	35.85	-2	379	-0.53%
2019/02/26	5	35.40	1	35.50	35.35	4	372	1.07%
2019/02/25	0	0.00	1	35.40	35.25	-1	371	-0.27%
2019/02/22	1	35.00	0	0.00	35.15	1	369	0.27%
2019/02/21	0	36.00	1	35.30	35.35	-1	369	-0.27%
2019/02/19	0	0.00	1	35.60	35.55	-1	366	-0.27%
2019/02/18	1	36.00	0	0.00	36.00	1	363	0.28%
2019/02/15	1	34.80	10	35.55	35.10	-9	351	-2.56%
2019/02/14	1	36.95	1	36.50	36.50	0	332	0.00%
2019/02/13	3	37.55	4	37.60	36.90	-1	324	-0.31%
2019/02/12	1	36.00	7	35.67	36.00	-6	295	-2.03%
2019/02/11	1	34.20	0	0.00	34.15	1	285	0.35%
2019/01/29	11	34.71	1	34.50	34.50	10	292	3.42%
2019/01/28	3	34.03	2	34.03	34.05	1	281	0.36%
2019/01/24	0	0.00	1	34.50	33.90	-1	277	-0.36%
2019/01/23	2	34.18	1	34.20	34.20	1	272	0.37%
2019/01/22	2	33.83	3	34.00	34.10	-1	273	-0.37%
2019/01/21	7	34.56	12	34.71	34.50	-5	264	-1.89%
2019/01/18	11	33.67	18	33.29	34.00	-7	213	-3.28%
2019/01/17	3	31.20	31	31.39	30.95	-28	153	-18.23%
2019/01/15	4	30.06	0	0.00	30.05	4	147	2.71%
2019/01/14	4	30.05	0	0.00	30.00	4	147	2.72%
2019/01/11	1	30.15	0	0.00	30.30	1	149	0.67%
2019/01/10	8	30.37	0	0.00	30.35	8	149	5.34%
2019/01/09	20	30.91	17	31.08	30.60	3	151	1.98%
2019/01/07	0	0.00	3	29.75	29.75	-3	153	-1.95%
2019/01/04	0	0.00	7	29.22	29.15	-7	158	-4.42%
2019/01/03	2	29.58	0	0.00	29.45	2	174	1.15%
2018/12/25	2	29.90	0	0.00	29.90	2	185	1.08%
2018/12/22	1	29.80	0	0.00	29.80	1	185	0.54%
2018/12/21	3	29.55	0	0.00	29.90	3	186	1.61%
2018/12/19	4	30.43	0	0.00	30.35	4	184	2.16%
2018/12/17	3	30.70	0	0.00	30.70	3	185	1.62%
2018/12/14	1	30.85	0	0.00	30.95	1	185	0.54%
2018/12/13	4	31.06	1	31.20	31.05	3	192	1.56%
2018/12/11	2	30.65	0	0.00	30.70	2	195	1.02%
2018/12/10	3	30.50	0	0.00	30.35	3	197	1.52%
2018/12/06	6	31.83	0	0.00	31.25	6	198	3.02%
2018/12/05	5	32.34	0	0.00	32.40	5	199	2.50%
2018/12/04	0	0.00	2	33.30	33.30	-2	205	-0.97%
2018/12/03	1	33.30	1	33.15	33.50	0	210	0.00%
2018/11/30	0	0.00	4	32.38	32.50	-4	205	-1.95%
2018/11/29	2	31.63	0	0.00	31.60	2	202	0.99%
2018/11/27	2	30.30	1	30.65	30.60	1	199	0.50%
2018/11/26	4	30.39	0	0.00	30.30	4	198	2.01%
2018/11/23	0	0.00	1	30.30	30.40	-1	198	-0.50%
2018/11/22	0	0.00	2	30.73	30.60	-2	197	-1.01%
2018/11/20	0	0.00	1	31.15	31.05	-1	197	-0.51%
2018/11/16	1	30.50	0	0.00	30.40	1	196	0.51%
2018/11/15	1	30.30	0	0.00	30.20	1	196	0.51%
2018/11/14	0	0.00	1	30.35	30.15	-1	195	-0.51%
2018/11/13	0	0.00	1	30.10	30.00	-1	197	-0.51%
2018/11/12	1	30.40	0	0.00	30.35	1	199	0.50%
2018/11/01	1	30.10	0	0.00	30.00	1	197	0.51%
2018/10/31	0	0.00	1	29.50	29.55	-1	197	-0.51%
2018/10/25	1	29.00	0	0.00	28.90	1	216	0.46%
2018/10/17	0	0.00	1	30.70	30.25	-1	219	-0.46%
2018/10/16	1	29.15	4	29.78	30.05	-3	220	-1.36%
2018/10/15	1	28.45	1	28.90	29.15	0	218	0.00%
2018/10/12	0	0.00	6	28.11	28.30	-6	216	-2.78%
2018/10/11	8	27.68	2	27.80	27.65	6	212	2.83%
2018/10/05	5	32.46	0	0.00	32.10	5	190	2.63%
2018/09/19	0	0.00	1	35.95	35.75	-1	236	-0.42%
2018/09/18	0	0.00	21	34.62	34.70	-21	233	-9.01%
2018/09/14	1	34.60	1	34.80	34.50	0	234	0.00%
2018/09/13	0	0.00	1	33.80	33.80	-1	233	-0.43%
2018/09/12	7	33.29	0	0.00	33.40	7	234	2.99%
2018/09/11	4	33.41	0	0.00	33.40	4	236	1.69%
2018/09/10	6	34.51	2	33.30	33.20	4	234	1.71%
2018/09/07	3	35.32	0	0.00	35.30	3	230	1.30%
2018/09/06	1	36.95	2	36.85	36.95	-1	229	-0.44%
2018/09/05	2	36.68	0	0.00	36.70	2	232	0.86%
2018/09/03	4	36.90	0	0.00	36.75	4	241	1.66%
2018/08/28	0	0.00	7	37.95	37.70	-7	254	-2.75%
2018/08/27	0	0.00	2	37.50	37.50	-2	255	-0.78%
2018/08/24	2	36.83	0	0.00	36.80	2	260	0.77%
2018/08/20	5	37.15	0	0.00	37.05	5	277	1.80%
2018/08/17	2	38.08	3	38.13	37.50	-1	280	-0.36%
2018/08/16	2	37.05	9	37.61	37.75	-7	289	-2.42%
2018/08/15	3	37.50	0	0.00	37.40	3	293	1.02%
2018/08/14	7	37.61	4	38.13	38.25	3	302	0.99%
2018/08/13	14	37.96	6	38.02	38.05	8	306	2.61%
2018/08/06	6	39.55	0	0.00	39.55	6	313	1.91%
2018/08/03	3	38.45	0	0.00	39.35	3	316	0.95%
2018/08/02	1	39.35	0	0.00	39.10	1	315	0.32%
2018/08/01	1	38.80	14	38.61	40.05	-13	310	-4.18%
2018/07/31	0	0.00	7	38.24	38.05	-7	296	-2.36%
2018/07/30	0	0.00	11	38.23	38.00	-11	299	-3.68%
2018/07/27	0	0.00	20	38.09	38.15	-20	300	-6.65%
2018/07/26	0	0.00	1	38.00	37.90	-1	302	-0.33%
2018/07/25	2	37.43	0	0.00	37.55	2	302	0.66%
2018/07/24	3	36.77	0	0.00	37.10	3	303	0.99%
2018/07/23	11	36.87	1	36.80	36.75	10	304	3.28%
2018/07/20	4	37.50	0	0.00	37.25	4	307	1.30%
2018/07/19	2	37.73	0	0.00	37.65	2	309	0.65%
2018/07/18	1	37.85	0	0.00	37.85	1	318	0.31%
2018/07/17	4	38.00	0	0.00	37.90	4	326	1.23%
2018/07/16	1	38.40	3	38.58	38.50	-2	330	-0.60%
2018/07/13	2	37.95	0	0.00	38.10	2	336	0.60%
2018/07/11	3	37.08	0	0.00	37.10	3	348	0.86%
2018/07/10	5	37.40	0	0.00	37.40	5	352	1.42%
2018/07/09	1	38.05	0	0.00	38.30	1	349	0.29%
2018/07/06	3	40.72	0	0.00	40.80	3	344	0.87%
2018/07/05	2	41.05	0	0.00	40.90	2	339	0.59%
2018/07/04	3	41.62	2	41.60	41.45	1	338	0.30%
2018/07/03	9	42.21	0	0.00	42.10	9	337	2.66%
2018/07/02	1	42.90	0	0.00	42.80	1	342	0.29%
2018/06/28	2	42.35	0	0.00	42.30	2	344	0.58%
2018/06/27	0	0.00	3	43.22	42.70	-3	348	-0.86%
2018/06/26	9	42.39	1	42.50	42.50	8	349	2.29%
2018/06/22	0	0.00	1	43.50	43.50	-1	352	-0.28%
2018/06/20	1	43.05	0	0.00	43.20	1	369	0.27%
2018/06/13	0	0.00	2	45.35	45.65	-2	376	-0.53%
2018/06/12	0	0.00	1	44.90	45.20	-1	393	-0.25%
2018/06/11	0	0.00	2	44.40	44.60	-2	407	-0.49%
2018/06/06	2	45.90	1	46.10	46.20	1	410	0.24%
2018/05/28	0	0.00	2	45.63	46.05	-2	472	-0.42%
2018/05/25	0	0.00	4	45.23	45.45	-4	483	-0.83%
2018/05/24	3	45.37	20	44.83	45.65	-17	541	-3.14%
2018/05/23	5	44.45	8	44.88	44.40	-3	540	-0.56%
2018/05/22	2	44.83	18	45.02	44.80	-16	541	-2.96%
2018/05/21	0	0.00	34	43.95	44.30	-34	537	-6.32%
2018/05/18	0	0.00	1	43.10	43.00	-1	539	-0.19%
2018/05/17	2	42.90	1	43.45	42.95	1	551	0.18%
2018/05/16	1	43.00	7	43.10	43.20	-6	558	-1.07%
2018/05/15	1	42.55	15	42.52	42.40	-14	572	-2.45%
2018/05/14	5	42.84	3	42.80	43.00	2	616	0.32%
2018/05/11	18	43.42	0	0.00	43.10	18	627	2.87%
2018/05/10	5	43.60	0	0.00	43.85	5	626	0.80%
2018/05/09	21	43.59	0	0.00	43.35	21	641	3.27%
2018/05/08	3	43.60	0	0.00	43.95	3	656	0.46%
2018/05/07	1	43.40	0	0.00	43.70	1	691	0.14%
2018/05/04	3	42.98	1	42.90	43.00	2	743	0.27%
2018/05/03	4	42.46	1	42.35	42.30	3	750	0.40%
2018/04/27	2	42.05	1	42.00	42.20	1	774	0.13%
2018/04/26	4	42.64	2	42.20	42.20	2	790	0.25%
2018/04/25	1	42.65	0	0.00	43.40	1	805	0.12%
2018/04/24	5	43.05	9	43.47	42.90	-4	813	-0.49%
2018/04/23	10	45.37	3	45.18	45.05	7	816	0.86%
2018/04/20	3	45.90	14	45.89	46.00	-11	820	-1.34%
2018/04/19	5	46.16	0	0.00	46.10	5	827	0.60%
2018/04/18	2	46.05	9	46.61	46.05	-7	829	-0.84%
2018/04/17	0	0.00	1	46.10	46.10	-1	829	-0.12%
2018/04/16	1	46.45	1	46.45	46.45	0	840	0.00%
2018/04/13	2	48.00	0	0.00	47.20	2	863	0.23%
2018/04/12	2	47.43	0	0.00	47.45	2	876	0.23%
2018/04/10	0	0.00	1	46.10	46.15	-1	909	-0.11%
2018/04/09	1	46.80	0	0.00	46.70	1	930	0.11%
2018/03/31	0	0.00	5	49.05	49.05	-5	962	-0.52%
2018/03/30	0	0.00	10	49.18	49.20	-10	969	-1.03%
2018/03/28	1	49.65	0	0.00	49.10	1	991	0.10%
2018/03/26	1	49.00	0	0.00	49.15	1	1,021	0.10%
2018/03/23	0	0.00	1	49.00	49.00	-1	1,032	-0.10%
2018/03/19	0	0.00	10	50.80	50.80	-10	1,109	-0.90%
2018/03/16	4	51.75	6	51.55	51.00	-2	1,194	-0.17%
2018/03/15	7	51.87	1	52.00	52.20	6	1,194	0.50%
2018/03/14	0	0.00	4	50.70	50.90	-4	1,204	-0.33%
2018/03/13	1	50.60	0	0.00	50.60	1	1,254	0.08%
2018/03/09	0	0.00	2	50.10	50.30	-2	1,345	-0.15%
2018/03/08	0	0.00	1	50.10	50.20	-1	1,372	-0.07%
2018/03/07	0	0.00	4	50.85	50.20	-4	1,381	-0.29%
2018/03/06	0	0.00	2	51.65	51.40	-2	1,447	-0.14%
2018/03/01	1	50.80	2	51.20	51.30	-1	1,576	-0.06%
2018/02/27	4	50.63	1	50.80	50.00	3	1,612	0.19%
2018/02/26	20	50.98	17	51.84	50.80	3	1,828	0.16%
2018/02/08	1	45.65	0	0.00	46.00	1	2,162	0.05%
2018/02/07	10	47.77	8	46.93	46.25	2	2,255	0.09%
2018/02/06	1	49.05	32	46.01	46.25	-31	2,319	-1.34%
2018/02/05	0	0.00	10	49.41	50.40	-10	2,346	-0.43%
2018/02/02	1	52.00	1	52.00	51.90	0	2,445	0.00%
2018/02/01	10	51.80	11	53.26	52.00	-1	2,683	-0.04%
2018/01/31	3	52.03	2	52.70	52.10	1	2,866	0.03%
2018/01/30	6	53.25	7	53.61	52.30	-1	3,334	-0.03%
2018/01/29	26	54.66	49	52.70	54.80	-23	3,698	-0.62%
2018/01/24	2	51.40	0	0.00	51.40	2	4,295	0.05%
2018/01/22	1	51.40	0	0.00	51.80	1	4,344	0.02%
2018/01/19	11	52.31	10	52.30	52.30	1	4,394	0.02%
2018/01/18	7	51.76	0	0.00	51.70	7	4,427	0.16%
2018/01/17	1	51.80	0	0.00	52.00	1	4,455	0.02%
2018/01/16	5	52.90	7	52.81	52.80	-2	4,466	-0.04%
2018/01/15	42	52.66	0	0.00	52.80	42	4,503	0.93%
2018/01/12	0	0.00	5	52.00	52.00	-5	4,528	-0.11%
2018/01/11	0	0.00	2	51.30	51.10	-2	4,599	-0.04%
2018/01/10	2	51.30	1	51.30	50.90	1	4,667	0.02%
2018/01/09	5	52.24	0	0.00	51.50	5	4,727	0.11%
2018/01/08	1	54.60	0	0.00	53.50	1	4,809	0.02%
2018/01/05	2	55.05	0	0.00	55.00	2	5,137	0.04%
2018/01/04	1	55.40	19	55.53	55.60	-18	5,250	-0.34%
2018/01/02	0	0.00	3	54.50	54.50	-3	5,371	-0.06%