凌通 (4952)-富邦-新店券商分點個股進出

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
50.3
漲跌
▲0.1
漲幅
+0.20%
成交量
259張
產業
上市半導體類股
376人加入追蹤

立即追蹤
本地時間:13:30(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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	50.60	1	50.50	50.30	0	359	0.00%
2024/04/30	1	49.95	1	50.00	50.20	0	355	0.00%
2024/04/29	1	49.60	0	0.00	49.60	1	350	0.29%
2024/04/22	10	48.37	15	48.08	47.90	-5	343	-1.45%
2024/04/19	5	49.26	0	0.00	48.70	5	338	1.48%
2024/04/16	1	49.40	1	49.70	50.30	0	317	0.00%
2024/04/15	8	50.49	7	50.86	50.40	1	305	0.33%
2024/04/12	1	49.00	0	0.00	49.20	1	284	0.35%
2024/04/10	0	0.00	3	48.47	48.75	-3	262	-1.14%
2024/04/09	1	48.60	0	0.00	48.05	1	237	0.42%
2024/04/03	1	47.60	0	0.00	47.50	1	211	0.47%
2024/03/21	0	48.15	0	0.00	48.50	0	185	0.00%
2024/03/18	0	0.00	1	48.80	48.50	-1	205	-0.49%
2024/03/12	1	49.80	0	0.00	49.75	1	252	0.40%
2024/03/07	6	49.90	0	0.00	49.80	6	300	2.00%
2024/03/05	1	50.90	0	0.00	51.30	1	301	0.33%
2024/03/04	0	0.00	20	50.36	50.30	-20	338	-5.91%
2024/02/29	0	0.00	3	50.80	50.90	-3	344	-0.87%
2024/02/19	10	53.93	10	53.40	53.80	0	444	0.01%
2024/01/26	0	0.00	1	52.00	52.00	-1	438	-0.23%
2024/01/16	0	53.20	3	53.40	53.30	-3	437	-0.69%
2023/12/26	0.5	54.50	0	0.00	54.60	0.5	424	0.12%
2023/12/15	0	0.00	1	57.10	56.50	-1	415	-0.24%
2023/12/14	4	57.10	1	56.90	56.90	3	409	0.73%
2023/12/12	0	0.00	2	56.30	56.30	-2	405	-0.49%
2023/12/06	0	0.00	1	58.50	58.50	-1	358	-0.28%
2023/12/01	0	0.00	2	55.80	55.80	-2	311	-0.64%
2023/11/29	9	58.68	8	57.53	56.30	1	316	0.32%
2023/11/24	0	0.00	85	55.76	54.90	-85	265	-31.96%
2023/11/22	20	57.03	18.1	57.23	56.90	1.9	244	0.78%
2023/11/21	100	55.52	24	55.00	54.80	76	202	37.62%
2023/11/20	2	52.50	9.2	53.01	54.40	-7.2	166	-4.32%
2023/11/17	0.2	52.20	2.1	51.75	51.60	-1.9	149	-1.24%
2023/11/15	0	0.00	0.2	51.20	51.10	-0.2	146	-0.14%
2023/11/09	2	50.00	0	0.00	50.20	2	146	1.37%
2023/11/06	0	0.00	1	50.00	50.70	-1	147	-0.68%
2023/11/01	0	0.00	4	49.39	49.20	-4	150	-2.67%
2023/10/27	1	50.70	0	0.00	49.90	1	152	0.66%
2023/10/26	0	0.00	1	50.70	50.80	-1	154	-0.65%
2023/10/24	0	0.00	0.2	51.50	51.00	-0.2	159	-0.13%
2023/10/23	3	51.60	1	51.50	51.50	2	158	1.26%
2023/10/18	1	50.00	0	0.00	49.45	1	154	0.65%
2023/10/17	0.3	50.50	0	0.00	49.90	0.3	154	0.20%
2023/10/04	0	0.00	1	50.00	50.40	-1	168	-0.59%
2023/09/21	2	50.70	0	0.00	51.20	2	219	0.91%
2023/09/18	0	0.00	1	53.00	53.30	-1	236	-0.42%
2023/09/15	0	0.00	2	55.35	52.90	-2	237	-0.84%
2023/09/14	1	53.40	0	0.00	53.50	1	229	0.44%
2023/09/05	1	53.10	7	52.70	52.40	-6	252	-2.37%
2023/09/04	0	0.00	3	51.20	51.50	-3	244	-1.23%
2023/08/30	2	49.85	2	49.95	49.95	0	242	0.00%
2023/08/28	0	0.00	1	49.60	49.70	-1	246	-0.41%
2023/08/16	1	48.10	0	0.00	48.40	1	258	0.39%
2023/07/17	0	0.00	0.8	49.73	49.95	-0.8	267	-0.30%
2023/07/13	0	48.90	0.3	48.97	48.20	-0.3	268	-0.11%
2023/07/11	0	0.00	2	48.95	48.95	-2	269	-0.74%
2023/07/10	0	49.35	0	0.00	48.75	0	269	0.00%
2023/07/06	0	0.00	0.9	51.00	49.70	-0.9	270	-0.33%
2023/07/05	1	50.20	1	50.10	50.10	0	266	0.00%
2023/07/04	1	50.20	1	50.60	50.50	0	262	0.00%
2023/07/03	1	50.60	0	0.00	50.60	1	258	0.39%
2023/06/30	2	51.10	1	51.00	51.30	1	257	0.39%
2023/06/29	1	57.10	0	0.00	57.30	1	247	0.40%
2023/06/28	2	56.55	1	56.67	56.20	1	233	0.43%
2023/06/27	6	56.87	0.2	57.79	56.60	5.8	234	2.48%
2023/06/26	1	58.00	0.1	58.12	57.90	0.9	230	0.38%
2023/06/19	0.1	57.40	0	0.00	57.60	0.1	241	0.04%
2023/06/16	0.1	57.90	0	0.00	57.60	0.1	243	0.04%
2023/06/15	2	58.40	0	0.00	58.40	2	242	0.83%
2023/06/14	0.1	59.10	0	0.00	58.80	0.1	243	0.02%
2023/06/13	1	57.88	1	57.30	57.90	0	234	0.02%
2023/06/12	1	56.60	0	0.00	56.90	1	232	0.43%
2023/05/26	0	55.20	0	0.00	54.40	0	323	0.00%
2023/05/23	0	0.00	1.3	55.92	56.00	-1.3	372	-0.35%
2023/05/19	0	0.00	0.2	55.60	55.30	-0.2	378	-0.05%
2023/05/18	0	0.00	0.1	55.20	54.90	-0.1	379	-0.03%
2023/05/17	0	0.00	1.2	54.92	54.70	-1.2	383	-0.31%
2023/05/16	0	0.00	0.1	54.20	53.80	-0.1	386	-0.03%
2023/05/15	0	0.00	1	53.60	53.60	-1	388	-0.26%
2023/05/12	0	0.00	0.1	54.00	54.10	-0.1	394	-0.01%
2023/05/11	4	53.55	0	55.00	53.30	4	400	0.99%
2023/05/10	1	54.80	0	0.00	54.40	1	414	0.24%
2023/05/09	7	55.50	0	0.00	55.10	7	415	1.68%
2023/05/08	2	55.80	2.1	55.43	56.00	-0.1	417	-0.02%
2023/05/03	0	0.00	1.2	56.33	55.70	-1.2	444	-0.27%
2023/05/02	0	0.00	0.2	55.99	56.00	-0.2	448	-0.04%
2023/04/28	0	0.00	0.3	56.00	55.70	-0.3	452	-0.07%
2023/04/26	1	53.80	0.2	54.60	55.00	0.8	453	0.18%
2023/04/25	0	0.00	0.1	55.60	54.60	-0.1	454	-0.02%
2023/04/24	0.1	55.60	2	55.50	55.70	-1.9	452	-0.42%
2023/04/21	2	56.00	1	55.50	55.30	1	454	0.22%
2023/04/19	0	0.00	0.1	57.60	57.20	-0.1	450	-0.02%
2023/04/11	0	0.00	0.1	57.80	57.90	-0.1	441	-0.02%
2023/04/07	0	0.00	0.1	57.60	57.40	-0.1	439	-0.02%
2023/04/06	1	57.10	0.3	57.53	57.40	0.7	439	0.16%
2023/03/31	0	0.00	1	57.60	57.60	-1	440	-0.23%
2023/03/30	2	56.70	0	0.00	56.80	2	447	0.45%
2023/03/28	0	0.00	0.5	56.86	56.20	-0.5	455	-0.11%
2023/03/27	1	57.00	0	0.00	57.00	1	451	0.22%
2023/03/24	0	0.00	0.1	58.00	57.80	-0.1	450	-0.02%
2023/03/23	1.1	58.20	0	0.00	58.40	1.1	443	0.25%
2023/03/22	0	0.00	1	58.60	58.60	-1	441	-0.23%
2023/03/13	0.1	56.00	1.2	56.12	56.60	-1.1	425	-0.26%
2023/03/10	1	56.60	0	0.00	56.60	1	423	0.24%
2023/03/09	0.1	57.80	1	57.40	57.40	-0.9	421	-0.21%
2023/03/08	2	57.90	0	0.00	57.90	2	416	0.48%
2023/03/07	0	0.00	4	57.30	57.50	-4	409	-0.98%
2023/03/03	2	57.00	0	0.00	57.10	2	399	0.50%
2023/03/01	2.1	57.72	2	56.55	57.00	0.1	380	0.03%
2023/02/24	1	55.20	0	0.00	55.10	1	356	0.28%
2023/02/22	1	54.30	0	0.00	54.30	1	342	0.29%
2023/02/21	0	0.00	1	54.40	53.70	-1	330	-0.30%
2023/02/20	0	0.00	14	52.91	53.00	-14	309	-4.53%
2023/02/16	0	0.00	1	52.20	52.10	-1	310	-0.32%
2023/02/07	0	0.00	2	50.70	51.20	-2	295	-0.68%
2023/02/01	1	50.20	8	50.00	50.60	-7	279	-2.51%
2023/01/16	0	0.00	1	46.80	46.75	-1	270	-0.37%
2023/01/13	0	0.00	1	47.05	46.80	-1	271	-0.37%
2023/01/09	1	48.20	0	0.00	48.10	1	277	0.36%
2022/12/22	1	48.85	2	48.60	47.80	-1	323	-0.31%
2022/12/16	0	0.00	1	47.30	47.25	-1	334	-0.30%
2022/12/14	0	0.00	2	48.38	48.50	-2	336	-0.59%
2022/12/13	0	0.00	4	47.46	47.35	-4	339	-1.18%
2022/12/12	0	0.00	1	47.40	47.40	-1	341	-0.29%
2022/11/15	0	0.00	1	48.60	48.65	-1	392	-0.25%
2022/11/11	1	48.15	0	0.00	47.90	1	424	0.24%
2022/11/08	2	46.95	2	46.75	46.30	0	442	0.00%
2022/10/27	0	0.00	1	45.00	45.00	-1	551	-0.18%
2022/09/30	0	0.00	0.1	48.05	48.55	-0.1	1,186	-0.01%
2022/09/27	0	0.00	0.1	48.20	49.60	-0.1	1,203	-0.01%
2022/09/26	0.2	50.60	0	0.00	48.20	0.2	1,216	0.02%
2022/09/23	0	0.00	0.1	52.90	51.20	-0.1	1,242	-0.01%
2022/09/15	0	53.85	0	0.00	53.20	0	1,304	0.00%
2022/09/12	1	53.20	1	52.50	52.30	0	1,366	0.00%
2022/09/06	1	54.00	0	0.00	52.40	1	1,406	0.07%
2022/09/02	1	55.40	0	0.00	55.40	1	1,432	0.07%
2022/08/30	0	0.00	1	56.80	56.90	-1	1,492	-0.07%
2022/08/29	1	56.40	0	0.00	56.40	1	1,517	0.07%
2022/08/26	1	58.80	2	58.60	58.60	-1	1,545	-0.06%
2022/08/22	0	0.00	3	59.40	59.20	-3	1,815	-0.17%
2022/08/19	0	0.00	8	60.30	60.10	-8	1,836	-0.44%
2022/08/18	13	58.22	3	58.00	59.10	10	1,859	0.54%
2022/08/17	0	0.00	3	59.90	59.90	-3	1,858	-0.16%
2022/08/16	2	59.80	0	0.00	59.90	2	1,963	0.10%
2022/08/15	1	59.60	7	59.64	60.30	-6	2,070	-0.29%
2022/08/12	0	0.00	13	59.06	59.20	-13	2,156	-0.60%
2022/08/11	8	56.99	1	57.00	57.20	7	2,174	0.32%
2022/08/10	3	56.47	0	0.00	56.50	3	2,204	0.14%
2022/08/09	6	56.93	0	0.00	57.30	6	2,219	0.27%
2022/08/08	6	61.50	0	0.00	61.20	6	2,245	0.27%
2022/08/05	1	61.60	2	61.65	61.90	-1	2,290	-0.04%
2022/08/03	1	61.00	1	61.20	60.40	0	2,358	0.00%
2022/08/02	2	59.85	0	0.00	60.20	2	2,444	0.08%
2022/07/26	25	63.80	25	60.44	60.40	0	2,758	0.00%
2022/07/25	12	64.30	12	64.50	64.50	0	2,725	0.00%
2022/07/22	31	64.40	33	64.95	65.00	-2	2,718	-0.07%
2022/07/21	37	64.69	33	65.50	65.60	4	2,700	0.15%
2022/07/20	3	61.40	6	61.90	62.30	-3	2,566	-0.12%
2022/07/19	0	0.00	1	59.20	58.80	-1	2,502	-0.04%
2022/07/18	36	58.78	34	59.01	59.00	2	2,504	0.08%
2022/07/15	29	58.32	27	59.17	59.20	2	2,517	0.08%
2022/07/14	2	54.75	3	56.30	57.20	-1	2,410	-0.04%
2022/07/08	0	0.00	1	56.00	55.70	-1	2,357	-0.04%
2022/07/06	0	0.00	1	54.00	53.10	-1	2,394	-0.04%
2022/07/01	1	55.00	1	56.30	55.00	0	2,472	0.00%
2022/06/30	7	60.93	4	59.70	59.40	3	2,473	0.12%
2022/06/28	2	64.50	0	0.00	63.70	2	2,571	0.08%
2022/06/27	0	0.00	1	65.40	65.40	-1	2,783	-0.04%
2022/06/23	0	0.00	3	63.50	63.50	-3	3,163	-0.09%
2022/06/22	7	65.41	3	67.23	64.50	4	3,266	0.12%
2022/06/21	2	71.85	0	0.00	72.60	2	3,635	0.06%
2022/06/20	8	71.60	1	71.50	70.70	7	3,800	0.18%
2022/06/16	1	76.60	0	0.00	74.00	1	3,794	0.03%
2022/06/15	1	76.30	0	0.00	76.50	1	3,839	0.03%
2022/06/13	2	77.40	1	77.80	77.10	1	3,860	0.03%
2022/06/09	1.1	80.38	1	79.90	80.00	0.1	3,859	0.00%
2022/06/06	0	0.00	1	81.00	80.30	-1	3,974	-0.03%
2022/06/02	14	82.50	12	82.70	82.00	2	4,023	0.05%
2022/06/01	1	80.20	3	81.47	81.20	-2	3,874	-0.05%
2022/05/31	2	79.90	2	79.70	79.60	0	3,827	0.00%
2022/05/30	0	0.00	2	79.70	79.60	-2	3,819	-0.05%
2022/05/27	1	77.20	1.1	77.89	77.30	-0.1	3,793	0.00%
2022/05/26	3	77.53	2	77.30	76.60	1	3,804	0.03%
2022/05/25	11	78.68	10	78.20	78.20	1	3,817	0.03%
2022/05/24	8	80.04	1	82.40	77.60	7	3,862	0.18%
2022/05/23	4	78.00	0	0.00	82.00	4	3,754	0.11%
2022/05/20	6	80.97	8.1	81.17	80.80	-2.1	3,639	-0.06%
2022/05/19	1.1	78.18	10.1	77.45	79.00	-9	3,544	-0.25%
2022/05/18	8	79.10	1	78.40	78.30	7	3,510	0.20%
2022/05/17	2	77.80	1	77.80	78.40	1	3,474	0.03%
2022/05/16	2	78.74	1	78.80	77.00	1	3,453	0.03%
2022/05/13	1.1	78.05	4	77.20	77.90	-2.9	3,388	-0.09%
2022/05/12	3	76.23	1	76.70	75.40	2	3,339	0.06%
2022/05/11	11	77.67	17	77.58	77.40	-6	3,294	-0.18%
2022/05/10	3	78.60	6	78.80	79.30	-3	3,249	-0.09%
2022/05/09	2	76.90	4	77.80	76.90	-2	3,160	-0.06%
2022/05/06	20	75.64	17.1	77.11	77.10	3	3,104	0.10%
2022/05/05	2	77.60	1	75.80	76.00	1	3,012	0.03%
2022/05/04	4	76.68	6	76.18	76.40	-2	2,897	-0.07%
2022/05/03	0	0.00	4	70.35	70.70	-4	2,808	-0.14%
2022/04/29	0	0.00	1	70.10	68.60	-1	2,796	-0.04%
2022/04/28	0	0.00	2	68.50	68.60	-2	2,791	-0.07%
2022/04/27	8	67.19	3	67.80	68.30	5	2,784	0.18%
2022/04/26	1	70.50	5	70.40	70.20	-4	2,758	-0.15%
2022/04/25	0	0.00	1	70.90	70.90	-1	2,750	-0.04%
2022/04/22	3	73.47	0	0.00	73.30	3	2,736	0.11%
2022/04/21	4	74.80	1	73.90	74.90	3	2,722	0.11%
2022/04/20	0	0.00	12	72.13	72.70	-12	2,682	-0.45%
2022/04/19	0	0.00	4	72.20	71.10	-4	2,672	-0.15%
2022/04/15	16	71.26	0	0.00	71.20	16	2,650	0.60%
2022/04/14	0	0.00	1	72.90	73.20	-1	2,650	-0.04%
2022/04/13	0	0.00	1	73.20	73.50	-1	2,644	-0.04%
2022/04/12	2	72.35	1	72.80	71.30	1	2,626	0.04%
2022/04/11	3	74.00	3	73.50	73.10	0	2,604	0.00%
2022/04/08	1	73.50	10	73.65	73.60	-9	2,576	-0.35%
2022/04/07	15	73.14	2.2	73.32	72.50	12.8	2,547	0.50%
2022/04/06	0	0.00	1	76.80	76.20	-1	2,495	-0.04%
2022/04/01	5	77.98	1	78.00	78.10	4	2,460	0.16%
2022/03/31	3	80.90	3	80.73	79.10	0	2,409	0.00%
2022/03/30	29	83.78	24.1	83.50	82.00	4.9	2,335	0.21%
2022/03/29	38.1	85.73	33	85.91	84.00	5.1	2,118	0.24%
2022/03/28	10	82.97	6	83.12	81.60	4	1,828	0.22%
2022/03/25	6	81.98	8	83.15	81.20	-2	1,722	-0.12%
2022/03/24	36	82.88	47	84.11	82.50	-11	1,606	-0.68%
2022/03/23	3	74.47	12.4	75.05	80.00	-9.4	1,217	-0.77%
2022/03/22	1	73.10	1	72.50	72.80	0	1,032	0.00%
2022/03/21	0.1	72.60	0	0.00	72.50	0.1	1,024	0.01%
2022/03/18	1.1	72.34	1	73.30	72.60	0.1	1,018	0.01%
2022/03/17	1.1	71.75	1	71.60	71.80	0.1	958	0.01%
2022/03/15	3	69.63	2	69.40	69.00	1	921	0.11%
2022/03/14	5	71.40	6	71.93	71.20	-1	954	-0.10%
2022/03/11	1	71.60	0	0.00	71.50	1	947	0.11%
2022/03/10	16	70.56	10	70.10	70.10	6	915	0.66%
2022/03/09	27	70.97	26	71.17	70.80	1	897	0.11%
2022/03/04	0	0.00	1	69.10	69.10	-1	751	-0.13%
2022/03/03	0	0.00	1	68.80	69.10	-1	761	-0.13%
2022/03/02	2	67.85	0	0.00	68.80	2	760	0.26%
2022/03/01	15	68.92	7	69.90	69.00	8	755	1.06%
2022/02/25	4	67.15	0	0.00	69.00	4	734	0.55%
2022/02/24	17	66.94	15	66.93	65.40	2	714	0.28%
2022/02/21	0	0.00	0.3	64.30	64.60	-0.3	799	-0.04%
2022/02/18	0	0.00	1	63.40	63.80	-1	868	-0.12%
2022/02/17	0	0.00	0.2	64.00	63.60	-0.2	922	-0.02%
2022/02/15	0	0.00	1	63.20	64.10	-1	1,105	-0.09%
2022/02/14	1	63.00	0	0.00	63.00	1	1,154	0.09%
2022/02/11	0	0.00	0.5	64.30	64.50	-0.5	1,269	-0.04%
2022/02/09	2	63.90	0	0.00	64.50	2	1,332	0.15%
2022/01/07	0	0.00	1	64.30	64.10	-1	1,648	-0.06%
2021/12/30	0.1	68.00	0	0.00	67.70	0.1	1,657	0.01%
2021/12/29	0	0.00	1	67.70	68.20	-1	1,665	-0.06%
2021/12/28	1	68.20	0	0.00	67.50	1	1,679	0.06%
2021/12/23	0	0.00	1	68.10	67.90	-1	1,717	-0.06%
2021/12/22	1	68.50	0	0.00	67.50	1	1,732	0.06%
2021/12/08	7	70.44	7	70.36	69.30	0	1,785	0.00%
2021/12/07	6	72.40	3	72.80	72.40	3	1,743	0.17%
2021/12/01	1	72.60	0	0.00	74.40	1	1,852	0.05%
2021/11/26	1	71.10	0	0.00	71.20	1	2,006	0.05%
2021/11/25	1	74.00	0	0.00	72.70	1	2,045	0.05%
2021/11/24	0	0.00	6	73.15	73.60	-6	2,075	-0.29%
2021/11/23	0	0.00	2	73.90	73.00	-2	2,130	-0.09%
2021/11/19	1	75.90	1	75.80	75.20	0	2,362	0.00%
2021/11/18	11	78.72	14	77.04	77.00	-3	2,364	-0.13%
2021/11/17	0	0.00	1	76.80	77.50	-1	2,306	-0.04%
2021/11/16	1	73.90	0	0.00	75.10	1	2,274	0.04%
2021/11/15	7	76.96	7	75.91	76.10	0	2,261	0.00%
2021/11/12	5	74.80	2	74.60	74.10	3	2,204	0.14%
2021/11/11	5	72.00	1	72.70	71.80	4	2,163	0.18%
2021/11/10	5	71.50	0	0.00	73.20	5	2,153	0.23%
2021/11/09	0	0.00	10	69.50	69.90	-10	2,083	-0.48%
2021/11/08	0	0.00	2	64.30	64.90	-2	2,072	-0.10%
2021/11/05	1	64.40	1	64.50	64.50	0	2,121	0.00%
2021/11/02	18	71.84	11	73.82	65.80	7	2,236	0.31%
2021/11/01	1	69.00	4	67.30	68.70	-3	2,197	-0.14%
2021/10/29	0	0.00	2	65.60	65.60	-2	2,268	-0.09%
2021/10/28	1	65.90	0	0.00	65.70	1	2,312	0.04%
2021/10/27	1	66.40	3	66.50	67.00	-2	2,396	-0.08%
2021/10/22	1	65.00	1	66.20	66.00	0	2,710	0.00%
2021/10/19	1	63.90	3	64.00	64.50	-2	3,339	-0.06%
2021/10/12	3	61.20	0	0.00	60.70	3	5,527	0.05%
2021/10/05	0	0.00	3	61.77	61.70	-3	6,608	-0.05%
2021/10/04	0	0.00	0.2	60.50	59.50	-0.2	6,791	0.00%
2021/09/24	0	0.00	2	66.35	66.60	-2	6,842	-0.03%
2021/09/22	0	0.00	1	64.70	65.10	-1	6,845	-0.01%
2021/09/17	0.1	67.20	0	0.00	67.40	0.1	6,851	0.00%
2021/09/16	0	0.00	1	68.30	67.40	-1	6,858	-0.01%
2021/09/15	1	66.70	1	66.60	66.60	0	6,858	0.00%
2021/09/07	1	73.90	0	0.00	72.40	1	6,812	0.01%
2021/09/06	2	77.90	2	76.50	75.40	0	6,789	0.00%
2021/09/03	1	75.00	1	75.90	77.40	0	6,720	0.00%
2021/09/02	3	77.30	3	77.13	74.40	0	6,694	0.00%
2021/09/01	1	75.10	2	75.55	76.40	-1	6,607	-0.02%
2021/08/31	10	75.10	17	73.73	74.80	-7	6,557	-0.11%
2021/08/30	6	73.28	0	0.00	71.90	6	6,503	0.09%
2021/08/27	12	74.78	16	75.26	73.80	-4	6,463	-0.06%
2021/08/26	104	78.45	94	78.52	77.00	10	6,399	0.16%	大買/
2021/08/25	7	73.64	3	73.77	76.70	4	6,204	0.06%
2021/08/24	5	69.88	4	70.90	69.80	1	6,135	0.02%
2021/08/23	7	71.04	14	70.13	70.80	-7	6,100	-0.11%
2021/08/20	10	69.15	4	68.48	68.30	6	6,061	0.10%
2021/08/18	0	0.00	1	65.00	68.50	-1	5,984	-0.02%
2021/08/17	3	66.73	2	65.15	65.10	1	5,947	0.02%
2021/08/16	1	68.80	1	69.80	69.80	0	5,904	0.00%
2021/08/13	8	70.28	15	70.50	68.80	-7	5,864	-0.12%
2021/08/12	9	72.26	4	71.08	72.00	5	5,819	0.09%
2021/08/11	1	69.60	1	69.60	68.60	0	5,772	0.00%
2021/08/10	5	74.90	5	75.20	75.70	0	5,727	0.00%
2021/08/09	7	77.56	10	77.34	76.90	-3	5,690	-0.05%
2021/08/06	4	79.83	4	79.98	78.50	0	5,656	0.00%
2021/08/05	6	80.70	11	81.19	80.40	-5	5,616	-0.09%
2021/08/04	11	80.77	10	80.95	79.60	1	5,565	0.02%
2021/08/03	4	83.88	33	83.61	83.10	-29	5,479	-0.53%
2021/08/02	12	86.45	3	83.43	82.80	9	5,435	0.17%
2021/07/30	57.1	86.29	36	87.14	84.40	21.1	5,349	0.39%
2021/07/29	8	83.63	13.3	83.98	84.40	-5.3	5,216	-0.10%
2021/07/28	21	79.39	25	79.48	83.00	-4	5,145	-0.08%
2021/07/27	39	88.40	42	88.38	85.00	-3	5,032	-0.06%
2021/07/26	54.3	88.35	43	88.44	87.60	11.3	4,935	0.23%
2021/07/23	245.1	91.04	291	92.02	86.90	-45.9	4,833	-0.95%	大買/大賣/
2021/07/22	61.1	90.24	106	88.73	88.50	-44.9	4,500	-1.00%	大賣/
2021/07/21	309	91.01	253	91.22	88.70	56	4,364	1.28%	大買/大賣/
2021/07/20	237.1	87.47	230	87.95	87.00	7.1	3,949	0.18%	大買/大賣/
2021/07/19	102	82.82	55	84.58	86.30	47	3,253	1.44%	大買/
2021/07/16	16	74.97	8	77.24	78.50	8	2,759	0.29%
2021/07/15	15	71.41	22	71.74	71.40	-7	2,474	-0.28%
2021/07/14	28	75.64	22.2	73.37	70.00	5.9	2,289	0.26%
2021/07/13	20	75.11	135	75.93	77.70	-115	1,900	-6.05%	大賣/鉅額交易
2021/07/12	7.1	68.88	24	69.96	70.70	-17	1,700	-1.00%
2021/07/09	49.1	63.72	32	62.98	64.30	17.1	1,529	1.12%
2021/07/08	1	58.90	1	58.90	58.50	0	1,371	0.00%
2021/07/06	1	57.00	0	0.00	57.40	1	1,356	0.07%
2021/07/05	2	57.40	1	58.00	57.90	1	1,379	0.07%
2021/07/02	2	56.00	2	56.90	56.20	0	1,404	0.00%
2021/07/01	1	55.40	0	0.00	55.90	1	1,542	0.06%
2021/06/28	4	57.80	0	0.00	57.90	4	1,711	0.23%
2021/06/25	0	0.00	3	58.00	57.10	-3	1,892	-0.16%
2021/06/22	0	0.00	6	55.90	55.80	-6	2,002	-0.30%
2021/06/21	0	0.00	1	54.80	54.90	-1	2,020	-0.05%
2021/06/18	2	56.20	0	0.00	56.20	2	2,090	0.10%
2021/06/17	2	56.30	12	56.86	56.80	-10	2,104	-0.48%
2021/06/15	4	56.70	0	0.00	56.10	4	2,109	0.19%
2021/06/11	0	0.00	2	55.20	55.70	-2	2,116	-0.09%
2021/06/10	2	54.30	2	55.20	54.30	0	2,153	0.00%
2021/06/09	0	0.00	5	54.30	54.70	-5	2,142	-0.23%
2021/06/07	1	51.40	0	0.00	51.80	1	2,137	0.05%
2021/05/20	0	0.00	1	48.20	46.85	-1	2,364	-0.04%
2021/05/19	0	0.00	1	47.65	47.60	-1	2,428	-0.04%
2021/05/14	1	47.70	0	0.00	47.30	1	2,492	0.04%
2021/05/12	0	0.00	1	47.30	46.05	-1	2,508	-0.04%
2021/05/05	5	51.48	0	0.00	50.70	5	2,558	0.20%
2021/05/04	0	0.00	1	52.50	52.80	-1	2,576	-0.04%
2021/04/28	5	57.58	0	0.00	57.10	5	2,538	0.20%
2021/04/27	0	0.00	12	59.06	60.70	-12	2,470	-0.49%
2021/04/26	2	57.25	1	56.90	57.00	1	2,416	0.04%
2021/04/23	2	55.30	2	55.75	56.80	0	2,403	0.00%
2021/04/22	5	55.18	0	0.00	54.80	5	2,399	0.21%
2021/04/21	0	0.00	1	55.90	56.40	-1	2,397	-0.04%
2021/04/20	1	56.60	1	57.20	56.80	0	2,420	0.00%
2021/04/16	0	0.00	1	57.03	57.30	-1	2,587	-0.04%
2021/04/15	3	57.37	4	56.50	57.80	-1	2,563	-0.04%
2021/04/14	1	55.00	1	54.00	55.00	0	2,501	0.00%
2021/04/13	3	54.50	0	0.00	54.10	3	2,488	0.12%
2021/04/12	0	0.00	2	56.55	55.30	-2	2,479	-0.08%
2021/04/09	1	56.30	2	57.10	56.50	-1	2,471	-0.04%
2021/04/07	23	59.00	6	58.77	58.70	17	2,418	0.70%
2021/04/06	1	56.50	1	56.60	56.80	0	2,364	0.00%
2021/04/01	2	58.00	0	0.00	57.30	2	2,366	0.08%
2021/03/31	0	0.00	3	57.43	57.60	-3	2,332	-0.13%
2021/03/30	15	58.26	12	57.90	56.50	3	2,279	0.13%
2021/03/29	17	53.60	19	53.83	54.60	-2	2,111	-0.09%
2021/03/25	1	49.80	0	0.00	49.90	1	1,995	0.05%
2021/03/23	1	52.30	6	49.73	49.05	-5	1,964	-0.25%
2021/03/19	0	0.00	1	48.80	48.85	-1	1,897	-0.05%
2021/03/18	3	49.35	3	49.20	48.70	0	1,892	0.00%
2021/03/17	1	48.70	2	48.75	48.60	-1	1,901	-0.05%
2021/03/16	3	49.22	3	49.12	48.10	0	1,896	0.00%
2021/03/09	0	0.00	1	45.00	45.20	-1	1,963	-0.05%
2021/03/03	0	0.00	1	47.00	48.10	-1	2,227	-0.04%
2021/03/02	2	47.10	0	0.00	46.75	2	2,213	0.09%
2021/02/26	1	47.50	0	0.00	47.40	1	2,214	0.05%
2021/02/24	2	48.08	0	0.00	47.75	2	2,214	0.09%
2021/02/23	0	0.00	1	47.10	47.95	-1	2,164	-0.05%
2021/02/22	2	47.70	19	48.13	47.90	-17	2,149	-0.79%
2021/02/19	9	47.09	5	46.26	47.20	4	2,113	0.19%
2021/02/18	0	0.00	2	44.50	44.60	-2	2,185	-0.09%
2021/02/17	0	0.00	1	43.30	43.80	-1	2,215	-0.05%
2021/02/05	0	0.00	1	42.10	41.60	-1	2,178	-0.05%
2021/02/04	4	41.00	0	0.00	41.50	4	2,170	0.18%
2021/02/03	2	42.45	1	42.00	42.35	1	2,158	0.05%
2021/02/02	0	0.00	8	43.39	42.95	-8	2,139	-0.37%
2021/02/01	0	0.00	5	41.04	40.40	-5	2,081	-0.24%
2021/01/29	3	41.38	0	0.00	40.35	3	2,075	0.14%
2021/01/27	2	42.20	0	0.00	42.20	2	2,059	0.10%
2021/01/25	1	40.80	0	0.00	41.05	1	2,018	0.05%
2021/01/21	0	0.00	1	40.70	40.50	-1	1,996	-0.05%
2021/01/20	2	39.50	3	39.97	40.55	-1	1,986	-0.05%
2021/01/19	4	41.55	0	0.00	41.40	4	1,958	0.20%
2021/01/18	0	0.00	8	40.98	41.30	-8	1,909	-0.42%
2021/01/15	10	43.04	0	0.00	41.90	10	1,899	0.53%
2021/01/14	1	41.70	2	42.73	43.10	-1	1,903	-0.05%
2021/01/13	1	42.10	2	43.10	42.15	-1	1,895	-0.05%
2021/01/12	2	44.70	4	45.10	43.05	-2	1,861	-0.11%
2021/01/11	0	0.00	2	43.55	44.10	-2	1,736	-0.12%
2021/01/08	1	41.50	2	41.25	41.40	-1	1,678	-0.06%
2021/01/07	1	42.45	1	42.50	42.25	0	1,698	0.00%
2021/01/06	7	42.61	3	41.03	41.35	4	1,710	0.23%
2021/01/05	1	42.05	0	0.00	41.85	1	1,698	0.06%
2020/12/31	0	0.00	3	41.87	41.50	-3	1,829	-0.16%
2020/12/30	1	41.75	10	41.30	41.40	-9	1,811	-0.50%
2020/12/29	0	0.00	2	41.85	42.00	-2	1,794	-0.11%
2020/12/28	2	41.58	0	0.00	41.60	2	1,697	0.12%
2020/12/25	0	0.00	2	39.98	40.00	-2	1,647	-0.12%
2020/12/24	11	40.70	12	40.52	40.70	-1	1,633	-0.06%
2020/12/23	0	0.00	2	40.00	40.00	-2	1,580	-0.13%
2020/12/18	5	40.20	0	0.00	39.80	5	1,536	0.33%
2020/12/16	2	40.35	1	40.30	40.05	1	1,524	0.07%
2020/12/15	1	39.10	1	40.20	38.60	0	1,507	0.00%
2020/12/11	1	39.05	2	39.10	39.15	-1	1,488	-0.07%
2020/12/09	5	40.20	1	40.35	40.90	4	1,457	0.27%
2020/12/08	0	0.00	20	40.00	40.05	-20	1,441	-1.39%
2020/12/04	0	0.00	5	41.07	41.15	-5	1,402	-0.36%
2020/12/03	1	41.00	1	41.90	40.50	0	1,382	0.00%
2020/12/02	3	40.05	4	39.98	41.30	-1	1,315	-0.08%
2020/12/01	0	0.00	2	40.25	40.25	-2	1,283	-0.16%
2020/11/30	12	41.11	6	40.79	40.60	6	1,258	0.48%
2020/11/27	0	0.00	3	41.25	42.25	-3	1,117	-0.27%
2020/11/26	0	0.00	2	38.35	38.45	-2	1,026	-0.19%
2020/11/24	1	37.65	1	37.60	37.25	0	997	0.00%
2020/11/23	2	37.60	0	0.00	37.30	2	980	0.20%
2020/11/20	1	37.80	2	38.20	37.80	-1	962	-0.10%
2020/11/18	10	37.82	8	37.59	37.80	2	932	0.21%
2020/11/17	20	38.04	10	38.04	38.45	10	905	1.10%
2020/11/16	2	36.48	3	36.73	37.50	-1	774	-0.13%
2020/11/12	0	0.00	5	34.79	34.75	-5	704	-0.71%
2020/11/11	0	0.00	1	34.55	34.70	-1	703	-0.14%
2020/11/10	2	35.23	3	36.50	34.85	-1	696	-0.14%
2020/11/09	4	35.81	0	0.00	36.00	4	680	0.59%
2020/11/05	5	35.10	0	0.00	35.05	5	657	0.76%
2020/11/04	2	34.63	0	0.00	34.60	2	648	0.31%
2020/11/02	0	0.00	1	34.00	34.25	-1	646	-0.15%
2020/10/29	0	0.00	6	33.98	34.55	-6	637	-0.94%
2020/10/28	0	0.00	1	34.00	33.85	-1	628	-0.16%
2020/10/22	1	35.00	0	0.00	35.15	1	609	0.16%
2020/10/19	3	34.42	0	0.00	34.50	3	564	0.53%
2020/10/16	10	35.25	2	34.00	33.90	8	557	1.43%
2020/10/15	1	35.40	3	36.02	35.20	-2	534	-0.37%
2020/10/14	2	35.53	2	34.80	35.00	0	490	0.00%
2020/10/12	8	34.84	7	35.01	34.35	1	431	0.23%
2020/10/08	2	34.20	0	0.00	34.10	2	339	0.59%
2020/10/06	1	31.40	0	0.00	31.80	1	264	0.38%
2020/09/29	3	30.85	0	0.00	30.90	3	335	0.89%
2020/09/25	0	0.00	3	30.22	30.25	-3	349	-0.86%
2020/09/24	0	0.00	3	30.92	30.75	-3	370	-0.81%
2020/09/23	0	0.00	1	31.50	31.45	-1	387	-0.26%
2020/09/22	0	0.00	1	31.70	31.70	-1	399	-0.25%
2020/09/18	1	32.05	0	0.00	32.10	1	402	0.25%
2020/09/17	0	0.00	4	32.00	31.85	-4	425	-0.94%
2020/09/16	3	32.55	0	0.00	31.70	3	424	0.71%
2020/09/15	6	32.13	0	0.00	32.25	6	424	1.41%
2020/09/08	1	31.55	1	32.20	31.55	0	404	0.00%
2020/09/07	1	31.30	0	0.00	31.15	1	396	0.25%
2020/09/02	2	30.85	0	0.00	30.90	2	393	0.51%
2020/09/01	1	30.00	0	0.00	30.05	1	387	0.26%
2020/08/19	0.1	30.25	0	0.00	29.90	0.1	388	0.01%
2020/07/23	1	31.35	0	0.00	30.80	1	409	0.24%
2020/07/09	2	33.10	2	31.60	31.65	0	413	0.00%
2020/07/08	0	0.00	3	30.72	32.80	-3	392	-0.76%
2020/07/03	0	0.00	2	31.05	30.40	-2	338	-0.59%
2020/07/02	5	32.22	0	0.00	32.55	5	319	1.56%
2020/06/24	1	32.15	1	32.45	32.10	0	282	0.00%
2020/06/04	0	0.00	1	29.80	29.75	-1	360	-0.28%
2020/06/03	0	0.00	2	29.90	29.80	-2	457	-0.44%
2020/05/29	1	28.90	0	0.00	29.10	1	455	0.22%
2020/05/19	0	0.00	2	29.20	29.15	-2	458	-0.44%
2020/05/07	0	0.00	2	29.95	29.95	-2	448	-0.45%
2020/04/28	3	29.50	0	0.00	29.50	3	426	0.70%
2020/04/27	1	30.15	2	30.15	30.00	-1	425	-0.24%
2020/04/24	11	28.10	0	0.00	28.10	11	401	2.74%
2020/04/21	4	27.40	1	27.45	27.45	3	396	0.76%
2020/04/16	1	28.50	0	0.00	28.55	1	391	0.26%
2020/03/31	0	0.00	2	26.30	26.30	-2	378	-0.53%
2020/03/17	0	0.00	2	26.75	26.45	-2	349	-0.57%
2020/03/16	1	27.30	0	0.00	27.25	1	344	0.29%
2020/03/13	0	0.00	1	26.90	28.00	-1	338	-0.30%
2020/03/12	1	29.80	0	0.00	29.75	1	313	0.32%
2020/03/11	0	0.00	1	32.60	32.35	-1	299	-0.33%
2020/03/10	3	34.20	4	32.65	32.30	-1	290	-0.34%
2020/03/09	4	35.30	17	35.71	35.75	-13	246	-5.28%
2020/03/06	10	32.50	0	0.00	32.50	10	172	5.81%
2020/02/05	1	30.50	0	0.00	30.50	1	164	0.61%
2020/01/20	2	32.80	0	0.00	32.75	2	153	1.31%
2019/12/19	2	33.80	0	0.00	33.60	2	153	1.30%
2019/12/18	5	33.80	0	0.00	33.80	5	153	3.25%
2019/12/17	1	33.65	0	0.00	33.65	1	152	0.65%
2019/12/11	0	0.00	2	33.08	33.05	-2	149	-1.33%
2019/12/03	2	34.40	0	0.00	34.00	2	173	1.15%
2019/10/22	0	0.00	10	33.38	33.50	-10	195	-5.12%
2019/10/08	0	0.00	2	33.35	33.20	-2	198	-1.01%
2019/09/10	2	34.50	1	34.50	34.60	1	218	0.46%
2019/09/09	4	34.64	6	35.12	34.45	-2	217	-0.92%
2019/08/16	0	0.00	1	34.15	34.30	-1	163	-0.61%
2019/08/12	0	0.00	1	33.90	34.10	-1	162	-0.61%
2019/08/08	1	33.70	0	0.00	33.75	1	162	0.62%
2019/08/07	1	32.65	0	0.00	33.20	1	162	0.62%
2019/08/06	0	0.00	2	31.85	32.05	-2	164	-1.22%
2019/07/31	1	34.25	0	0.00	34.20	1	169	0.59%
2019/07/26	1	35.60	0	0.00	35.55	1	171	0.58%
2019/07/25	1	35.30	0	0.00	35.50	1	171	0.58%
2019/07/24	1	35.05	0	0.00	35.10	1	170	0.59%
2019/07/12	1	34.40	0	0.00	34.40	1	181	0.55%
2019/07/02	1	36.65	0	0.00	36.80	1	193	0.52%
2019/06/17	0	0.00	1	34.80	35.00	-1	273	-0.37%
2019/05/13	1	34.90	0	0.00	34.30	1	411	0.24%
2019/05/07	0	0.00	1	36.15	36.25	-1	419	-0.24%
2019/04/16	0	0.00	1	36.70	36.95	-1	531	-0.19%
2019/04/12	1	35.35	0	0.00	35.35	1	521	0.19%
2019/04/08	1	36.80	0	0.00	36.85	1	514	0.19%
2019/03/22	0	0.00	7	38.09	37.65	-7	478	-1.46%
2019/03/21	2	39.00	2	38.35	38.25	0	470	0.00%
2019/03/13	0	0.00	1	35.80	35.85	-1	381	-0.26%
2019/03/07	0	0.00	4	35.85	35.00	-4	378	-1.06%
2019/03/05	1	36.00	2	36.03	35.85	-1	379	-0.26%
2019/02/26	0	0.00	1	35.60	35.35	-1	372	-0.27%
2019/02/22	0	0.00	1	35.20	35.15	-1	369	-0.27%
2019/02/21	1	35.30	0	0.00	35.35	1	369	0.27%
2019/02/15	3	34.88	0	0.00	35.10	3	351	0.85%
2019/02/14	0	0.00	2	37.05	36.50	-2	332	-0.60%
2019/02/13	2	37.20	2	36.93	36.90	0	324	0.00%
2019/02/11	0	0.00	3	34.43	34.15	-3	285	-1.05%
2019/01/30	1	34.40	0	0.00	34.40	1	293	0.34%
2019/01/29	5	34.54	2	34.43	34.50	3	292	1.03%
2019/01/28	1	34.00	0	0.00	34.05	1	281	0.36%
2019/01/22	0	0.00	1	33.80	34.10	-1	273	-0.37%
2019/01/21	2	34.85	1	34.20	34.50	1	264	0.38%
2019/01/18	58	33.65	58	33.90	34.00	0	213	0.00%
2019/01/14	1	30.10	0	0.00	30.00	1	147	0.68%
2019/01/09	0	0.00	20	30.60	30.60	-20	151	-13.19%
2019/01/08	1	29.70	0	0.00	29.75	1	148	0.67%
2019/01/07	1	29.70	0	0.00	29.75	1	153	0.65%
2018/12/26	0	0.00	1	30.00	29.80	-1	184	-0.54%
2018/12/24	0	0.00	4	30.00	30.05	-4	185	-2.16%
2018/12/22	0	0.00	3	30.00	29.80	-3	185	-1.62%
2018/12/20	0	0.00	6	30.00	29.75	-6	186	-3.22%
2018/12/07	10	31.40	0	0.00	31.40	10	197	5.07%
2018/12/06	1	31.50	2	31.35	31.25	-1	198	-0.50%
2018/12/05	0	0.00	2	32.40	32.40	-2	199	-1.00%
2018/12/03	0	0.00	2	33.30	33.50	-2	210	-0.95%
2018/11/30	2	32.20	0	0.00	32.50	2	205	0.97%
2018/11/22	6	30.58	0	0.00	30.60	6	197	3.03%
2018/11/19	0	0.00	3	31.03	31.20	-3	196	-1.52%
2018/11/16	3	30.55	0	0.00	30.40	3	196	1.53%
2018/11/15	0	0.00	0.5	30.30	30.20	-0.5	196	-0.26%
2018/11/13	1	30.20	0	0.00	30.00	1	197	0.51%
2018/11/06	2	29.00	0	0.00	29.20	2	199	1.00%
2018/11/01	3	30.20	0	0.00	30.00	3	197	1.52%
2018/10/24	0	0.00	4	30.03	30.20	-4	213	-1.87%
2018/10/19	0	0.00	1	30.10	30.30	-1	217	-0.46%
2018/10/11	4	27.80	2	28.50	27.65	2	212	0.94%
2018/10/02	5	34.10	0	0.00	34.05	5	192	2.60%
2018/09/28	2	33.90	0	0.00	33.90	2	213	0.94%
2018/09/19	6	35.48	0	0.00	35.75	6	236	2.53%
2018/09/18	0	0.00	3	34.55	34.70	-3	233	-1.29%
2018/09/14	0	0.00	5	34.50	34.50	-5	234	-2.13%
2018/08/08	0	0.00	1	39.00	39.00	-1	308	-0.32%
2018/08/06	1	39.20	0	0.00	39.55	1	313	0.32%
2018/08/02	1	40.20	0	0.00	39.10	1	315	0.32%
2018/07/30	3	38.18	0	0.00	38.00	3	299	1.00%
2018/07/06	0	0.00	1	40.60	40.80	-1	344	-0.29%
2018/07/04	1	41.70	0	0.00	41.45	1	338	0.30%
2018/06/25	1	43.05	0	0.00	43.05	1	350	0.29%
2018/06/15	1	44.40	0	0.00	44.30	1	376	0.27%
2018/06/12	1	45.00	0	0.00	45.20	1	393	0.25%
2018/05/25	0	0.00	3	45.40	45.45	-3	483	-0.62%
2018/05/07	0	0.00	1	43.70	43.70	-1	691	-0.14%
2018/04/24	1	43.15	0	0.00	42.90	1	813	0.12%
2018/04/23	1	45.65	0	0.00	45.05	1	816	0.12%
2018/04/17	1	46.10	0	0.00	46.10	1	829	0.12%
2018/04/10	0	0.00	2	46.10	46.15	-2	909	-0.22%
2018/04/09	1.5	46.83	0	0.00	46.70	1.5	930	0.16%
2018/03/23	1	49.10	0	0.00	49.00	1	1,032	0.10%
2018/03/16	3	52.60	3	51.00	51.00	0	1,194	0.00%
2018/03/14	0	0.00	1	50.80	50.90	-1	1,204	-0.08%
2018/03/13	1	50.40	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%
2018/03/06	0	0.00	2	52.10	51.40	-2	1,447	-0.14%
2018/02/27	0	0.00	2	51.00	50.00	-2	1,612	-0.12%
2018/02/26	22	51.27	21	51.40	50.80	1	1,828	0.05%
2018/02/23	1	48.10	0	0.00	48.35	1	1,810	0.06%
2018/02/21	0	0.00	1	47.35	47.25	-1	2,009	-0.05%
2018/02/09	0	0.00	2	43.45	45.00	-2	2,132	-0.09%
2018/02/07	6	47.60	1	47.60	46.25	5	2,255	0.22%
2018/02/06	4	45.79	17	46.15	46.25	-13	2,319	-0.56%
2018/02/05	12	50.07	12	50.18	50.40	0	2,346	0.00%
2018/02/02	0	0.00	2	51.80	51.90	-2	2,445	-0.08%
2018/01/31	2	52.30	0	0.00	52.10	2	2,866	0.07%
2018/01/29	0	0.00	2	53.45	54.80	-2	3,698	-0.05%
2018/01/22	0	0.00	2	51.80	51.80	-2	4,344	-0.05%
2018/01/18	0	0.00	2	51.60	51.70	-2	4,427	-0.05%
2018/01/17	1	52.00	1	52.00	52.00	0	4,455	0.00%
2018/01/15	0	0.00	4	51.50	52.80	-4	4,503	-0.09%
2018/01/12	1	51.80	0	0.00	52.00	1	4,528	0.02%
2018/01/11	2	50.90	0	0.00	51.10	2	4,599	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	51.30	51.50	-1	4,727	-0.02%
2018/01/08	29	54.35	2	54.40	53.50	27	4,809	0.56%
2018/01/05	2	55.10	0	0.00	55.00	2	5,137	0.04%