凌通 (4952)-元大券商分點個股進出

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
48.90
漲跌
▲0.50
漲幅
+1.03%
成交量
149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

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/24	2	48.80	1	48.90	48.90	1	344	0.29%
2024/04/23	5	48.34	3	48.44	48.40	2	344	0.58%
2024/04/22	14	48.19	10	48.13	47.90	4	343	1.15%
2024/04/19	18	48.40	23	48.82	48.70	-5	338	-1.48%
2024/04/18	7	49.59	7	50.10	50.20	0	329	0.00%
2024/04/17	10	49.92	12.8	50.50	49.75	-2.8	325	-0.86%
2024/04/16	21	49.76	20.8	49.88	50.30	0.3	317	0.08%
2024/04/15	23	50.43	23.6	50.58	50.40	-0.6	305	-0.19%
2024/04/12	9	49.09	11.4	49.20	49.20	-2.4	284	-0.85%
2024/04/11	18	49.01	18.2	49.04	49.00	-0.2	276	-0.06%
2024/04/10	22	48.49	579.5	48.46	48.75	-557.5	262	-212.70%	大賣/鉅額交易
2024/04/09	63	49.05	390.1	48.81	48.05	-327.1	237	-137.75%	大賣/鉅額交易
2024/04/08	5	47.74	51.4	47.73	47.80	-46.4	211	-21.95%
2024/04/03	12	47.57	172.6	47.62	47.50	-160.6	211	-75.96%	大賣/鉅額交易
2024/04/02	4	48.50	203.5	48.42	48.15	-199.5	203	-98.12%	大賣/鉅額交易
2024/04/01	5	47.86	300.5	48.26	48.30	-295.5	190	-154.75%	大賣/鉅額交易
2024/03/29	0	0.00	0	48.40	48.10	0	183	-0.02%
2024/03/28	1	48.20	46.8	48.27	48.15	-45.8	183	-25.02%
2024/03/27	5	48.43	57.6	48.50	48.40	-52.6	183	-28.59%
2024/03/26	2	49.15	2.4	49.05	48.35	-0.4	182	-0.24%
2024/03/25	3	49.28	1.2	49.46	49.35	1.8	182	1.01%
2024/03/21	21	48.47	2	48.50	48.50	19	185	10.21%
2024/03/20	3	48.08	3.4	48.36	48.00	-0.4	192	-0.22%
2024/03/19	1	48.40	2.4	48.69	48.40	-1.4	204	-0.69%
2024/03/18	3	48.35	2.7	48.53	48.50	0.3	205	0.14%
2024/03/15	3	48.68	3.2	48.68	48.55	-0.2	210	-0.11%
2024/03/14	20	48.68	19.7	48.80	48.75	0.3	214	0.16%
2024/03/13	23	49.32	6.2	49.36	49.45	16.8	224	7.47%
2024/03/12	7	49.94	3.5	50.08	49.75	3.5	252	1.38%
2024/03/11	30	49.84	5.3	49.58	49.95	24.7	301	8.20%
2024/03/08	31	48.87	12	49.05	48.85	19	303	6.26%
2024/03/07	3	50.08	3.4	50.23	49.80	-0.4	300	-0.13%
2024/03/06	29	50.66	3.5	50.71	50.80	25.5	299	8.52%
2024/03/05	11	50.91	12.1	51.16	51.30	-1.1	301	-0.37%
2024/03/04	5	50.26	2.1	50.41	50.30	2.9	338	0.87%
2024/03/01	2	50.60	3	50.50	50.30	-1	343	-0.30%
2024/02/29	22	50.84	7.2	50.66	50.90	14.8	344	4.29%
2024/02/27	6	51.10	4	51.16	50.50	2	347	0.58%
2024/02/26	8	51.59	5.1	51.92	51.70	2.9	359	0.82%
2024/02/23	4	52.43	2.6	52.76	52.10	1.4	398	0.35%
2024/02/22	1	54.00	1.3	53.82	53.60	-0.3	426	-0.06%
2024/02/21	6	53.82	0.9	54.03	54.00	5.1	443	1.15%
2024/02/20	2	53.80	2.6	54.00	53.30	-0.6	446	-0.14%
2024/02/19	1	53.70	0.1	53.80	53.80	0.9	444	0.19%
2024/02/16	0	0.00	0.2	53.50	53.30	-0.2	445	-0.04%
2024/02/15	11	53.14	2	53.29	53.20	9	445	2.01%
2024/02/05	2	52.45	2.4	52.28	51.90	-0.4	443	-0.09%
2024/02/02	0	0.00	0.1	53.02	52.80	-0.1	443	-0.03%
2024/02/01	2	52.15	0.2	52.30	52.00	1.8	440	0.41%
2024/01/31	0	0.00	0.1	51.70	51.80	-0.1	439	-0.02%
2024/01/30	5	51.50	4.9	51.74	51.40	0.1	438	0.03%
2024/01/29	0	0.00	1	52.30	52.10	-1	438	-0.23%
2024/01/26	1	52.10	1.1	52.31	52.00	-0.1	438	-0.02%
2024/01/25	2.6	52.65	2.6	52.44	52.20	0	438	0.00%
2024/01/24	0	0.00	3	52.80	52.90	-3	438	-0.68%
2024/01/23	0	0.00	1	53.31	53.20	-1	438	-0.24%
2024/01/22	0.1	52.80	1	53.00	53.00	-0.9	438	-0.20%
2024/01/19	0	0.00	1	52.21	52.30	-1	438	-0.23%
2024/01/18	0	0.00	0.2	51.90	52.10	-0.2	437	-0.04%
2024/01/17	14	52.26	2.7	52.67	52.10	11.3	438	2.58%
2024/01/16	0	0.00	0	53.70	53.30	0	437	0.00%
2024/01/15	0	0.00	0	53.50	53.50	0	438	0.00%
2024/01/11	18	53.49	0	0.00	53.50	18	444	4.05%
2024/01/10	2	52.40	2	53.00	53.00	0	445	0.00%
2024/01/09	5.2	52.85	4	52.96	52.60	1.2	444	0.28%
2024/01/08	20	53.16	1.9	53.52	53.20	18.1	440	4.11%
2024/01/05	3	54.16	3	54.35	53.60	0	438	0.00%
2024/01/04	21	53.69	2.4	53.79	53.60	18.6	433	4.29%
2024/01/03	4	54.33	7.3	54.38	54.50	-3.3	433	-0.75%
2024/01/02	2	54.30	2	54.31	54.30	0	431	0.00%
2023/12/29	3	55.37	4.1	54.96	54.90	-1.1	431	-0.26%
2023/12/28	1	55.30	2.5	55.80	55.70	-1.4	429	-0.34%
2023/12/27	1	54.60	0.2	54.82	55.00	0.8	425	0.18%
2023/12/26	1	54.60	1	54.68	54.60	0	424	0.01%
2023/12/25	2	53.70	2.8	53.99	53.80	-0.8	423	-0.19%
2023/12/22	4	54.40	3.8	54.79	54.10	0.2	421	0.04%
2023/12/21	21	54.43	3	54.40	54.50	18	421	4.27%
2023/12/20	6	54.58	4.6	54.62	54.70	1.4	420	0.34%
2023/12/19	9	54.77	10	55.20	54.50	-1	419	-0.23%
2023/12/18	3	55.97	4.9	56.17	55.50	-1.9	417	-0.45%
2023/12/15	6	56.75	8	57.13	56.50	-2	415	-0.48%
2023/12/14	16.1	57.40	16	57.77	56.90	0.1	409	0.02%
2023/12/13	1	56.30	1	56.50	56.00	0	397	0.00%
2023/12/12	3	55.84	6	56.18	56.30	-3	405	-0.73%
2023/12/11	11	56.32	8	56.80	56.10	3	402	0.74%
2023/12/08	16.5	56.94	19	57.34	56.90	-2.5	399	-0.62%
2023/12/07	25	57.42	25.3	57.68	56.30	-0.3	386	-0.07%
2023/12/06	22	57.84	23.2	58.20	58.50	-1.2	358	-0.33%
2023/12/05	5	55.08	6	55.32	55.30	-1	308	-0.32%
2023/12/04	2	55.55	1.2	55.76	55.30	0.8	309	0.26%
2023/12/01	4	56.03	5	55.94	55.80	-1	311	-0.32%
2023/11/30	3	56.07	4	56.10	55.80	-1	316	-0.32%
2023/11/29	67	57.68	67.8	58.21	56.30	-0.8	316	-0.26%
2023/11/28	28.1	55.96	12	55.56	56.20	16.1	276	5.82%
2023/11/27	4.2	54.37	2.7	54.93	54.30	1.4	268	0.54%
2023/11/24	8	55.34	6.5	55.32	54.90	1.5	265	0.55%
2023/11/22	88.8	56.84	61	56.88	56.90	27.8	244	11.36%
2023/11/21	85.6	55.67	89	55.95	54.80	-3.4	202	-1.68%
2023/11/20	5.1	53.53	3	53.87	54.40	2.1	166	1.25%
2023/11/17	1	51.58	2.6	52.20	51.60	-1.6	149	-1.04%
2023/11/16	0	50.70	0	51.50	51.20	0	146	0.00%
2023/11/15	5.1	51.43	0	0.00	51.10	5.1	146	3.51%
2023/11/14	3	50.27	0	51.00	50.60	3	144	2.07%
2023/11/10	0	0.00	1.1	49.74	50.00	-1.1	146	-0.73%
2023/11/09	0	0.00	0	50.88	50.20	0	146	-0.02%
2023/11/08	0	0.00	0.1	50.90	50.70	-0.1	146	-0.05%
2023/11/07	0.4	50.30	0	53.50	51.00	0.4	147	0.30%
2023/11/06	1	50.70	0	0.00	50.70	1	147	0.68%
2023/11/01	0	49.30	0	0.00	49.20	0	150	0.00%
2023/10/31	0.2	51.10	0.4	49.65	49.20	-0.2	150	-0.15%
2023/10/30	1	49.45	0	0.00	50.50	1	152	0.66%
2023/10/26	1	50.70	5.1	50.95	50.80	-4.1	154	-2.63%
2023/10/25	0.6	51.03	0	0.00	51.70	0.6	157	0.39%
2023/10/23	1	51.50	1.3	51.35	51.50	-0.3	158	-0.18%
2023/10/20	91.6	51.50	3.3	51.73	52.00	88.3	158	55.58%
2023/10/19	0	0.00	0.1	50.20	49.95	-0.1	152	-0.05%
2023/10/18	5	49.66	0.8	49.89	49.45	4.2	154	2.69%
2023/10/17	1	50.10	0.3	50.50	49.90	0.7	154	0.46%
2023/10/16	27	49.82	0.4	49.65	50.20	26.6	155	17.10%
2023/10/13	1	49.90	0.9	49.98	49.60	0.1	159	0.06%
2023/10/12	2	49.53	2.8	49.66	49.75	-0.8	163	-0.48%
2023/10/11	8	50.02	1.9	50.37	49.70	6.1	164	3.69%
2023/10/06	0	0.00	0.6	51.98	51.20	-0.6	165	-0.34%
2023/10/05	18	50.72	0	0.00	50.70	18	167	10.76%
2023/10/04	18	50.28	4.3	50.06	50.40	13.7	168	8.14%
2023/10/03	12	50.83	0	0.00	50.50	12	169	7.08%
2023/10/02	12	50.96	0.1	51.58	50.50	11.9	173	6.83%
2023/09/28	13	51.08	0.9	51.36	51.10	12.1	177	6.82%
2023/09/27	0	0.00	6.1	50.54	50.80	-6.1	182	-3.35%
2023/09/26	0	0.00	3.6	50.71	50.50	-3.6	187	-1.90%
2023/09/25	1	51.30	1.2	51.64	50.90	-0.2	192	-0.08%
2023/09/22	1	50.60	0.3	51.11	51.20	0.7	205	0.32%
2023/09/21	18	51.09	0.6	51.42	51.20	17.4	219	7.93%
2023/09/20	19	52.16	0	0.00	52.20	19	223	8.52%
2023/09/19	0	0.00	1	54.00	53.10	-1	229	-0.44%
2023/09/18	1	53.00	1	53.10	53.30	0	236	0.00%
2023/09/15	19	55.07	19	55.24	52.90	0	237	0.00%
2023/09/14	0	53.20	0	0.00	53.50	0	229	0.00%
2023/09/13	9	52.90	0	0.00	52.90	9	229	3.93%
2023/09/11	2	52.30	2	52.20	52.00	0	236	0.00%
2023/09/08	0	0.00	1	52.40	52.40	-1	248	-0.40%
2023/09/07	3	52.77	3	53.07	52.50	0	253	0.00%
2023/09/06	1	51.80	5.3	52.59	52.60	-4.3	255	-1.68%
2023/09/05	7.2	52.52	7	52.77	52.40	0.2	252	0.09%
2023/09/04	0	50.80	2	50.70	51.50	-2	244	-0.82%
2023/08/31	0.3	50.10	0	50.50	50.30	0.2	242	0.09%
2023/08/30	1	50.10	0	50.40	49.95	1	242	0.40%
2023/08/29	0	0.00	0.1	50.02	49.80	-0.1	244	-0.04%
2023/08/25	0	0.00	1	49.40	49.40	-1	249	-0.40%
2023/08/24	0	0.00	0	49.90	49.00	0	251	0.00%
2023/08/22	0.1	48.80	0	49.65	49.10	0.1	254	0.03%
2023/08/21	0	0.00	0.1	48.63	49.10	-0.1	256	-0.03%
2023/08/18	1	49.05	1.3	49.42	48.70	-0.3	258	-0.11%
2023/08/17	0	0.00	0.1	49.65	49.45	-0.1	259	-0.04%
2023/08/16	1	47.85	1.7	48.50	48.40	-0.7	258	-0.26%
2023/08/15	1	48.60	0.7	48.80	48.75	0.3	259	0.11%
2023/08/14	0	0.00	0.2	48.91	48.80	-0.2	259	-0.09%
2023/08/11	1	49.00	1	48.95	49.35	0	262	0.00%
2023/08/10	0	0.00	0.1	49.49	48.80	-0.1	262	-0.04%
2023/08/08	1	50.10	2	49.65	49.65	-1	262	-0.38%
2023/08/04	0	0.00	2.1	49.77	50.20	-2.1	267	-0.79%
2023/08/02	2	49.08	5.3	49.07	49.10	-3.3	268	-1.25%
2023/07/31	1	49.65	0	0.00	49.65	1	268	0.37%
2023/07/25	0	0.00	1	48.70	49.15	-1	263	-0.38%
2023/07/21	1	49.15	0	0.00	49.70	1	262	0.38%
2023/07/19	1	49.00	1	49.55	49.00	0	265	0.00%
2023/07/18	1	49.60	1	49.80	49.60	0	269	0.00%
2023/07/13	3	48.55	2	48.75	48.20	1	268	0.37%
2023/07/12	0	0.00	2	48.50	48.45	-2	270	-0.74%
2023/07/10	0	0.00	3	49.02	48.75	-3	269	-1.11%
2023/07/07	3	48.83	4	49.09	48.85	-1	271	-0.37%
2023/07/06	3	49.73	4	50.13	49.70	-1	270	-0.37%
2023/07/05	1	50.60	6	50.18	50.10	-5	266	-1.88%
2023/07/04	1	50.20	0	0.00	50.50	1	262	0.38%
2023/07/03	2	50.80	1	50.60	50.60	1	258	0.39%
2023/06/30	5	51.12	5	51.64	51.30	0	257	-0.01%
2023/06/29	4	56.58	2.6	57.20	57.30	1.4	247	0.55%
2023/06/28	3	56.63	0	0.00	56.20	3	233	1.28%
2023/06/26	1	57.90	0	0.00	57.90	1	230	0.43%
2023/06/19	0	0.00	1	57.60	57.60	-1	241	-0.41%
2023/06/16	3	57.80	0	0.00	57.60	3	243	1.23%
2023/06/15	3	58.40	3	58.43	58.40	0	242	0.00%
2023/06/14	2	58.80	0.1	59.12	58.80	1.9	243	0.77%
2023/06/13	5	57.80	2	57.60	57.90	3	234	1.28%
2023/06/07	1	55.60	1	55.90	55.80	0	241	0.00%
2023/06/05	1	56.30	0	0.00	56.30	1	255	0.39%
2023/06/01	1	56.10	1	55.90	56.10	0	268	0.00%
2023/05/31	12	55.96	0	0.00	55.70	12	278	4.31%
2023/05/30	2	55.20	2	55.30	55.30	0	288	0.00%
2023/05/29	0	0.00	4	55.10	55.40	-4	313	-1.28%
2023/05/26	2	54.75	2	55.20	54.40	0	323	0.00%
2023/05/25	1	55.10	0	0.00	55.10	1	333	0.30%
2023/05/24	9	55.96	1	55.70	55.80	8	344	2.32%
2023/05/23	2	55.85	0	0.00	56.00	2	372	0.54%
2023/05/19	2	55.35	1	55.40	55.30	1	378	0.26%
2023/05/18	1	54.90	0	0.00	54.90	1	379	0.26%
2023/05/17	60	54.84	0	0.00	54.70	60	383	15.63%
2023/05/12	1	54.10	2	53.15	54.10	-1	394	-0.25%
2023/05/11	1	54.00	21	53.40	53.30	-20	400	-4.99%
2023/05/10	0	0.00	48	54.56	54.40	-48	414	-11.59%
2023/05/09	1	55.10	1	55.40	55.10	0	415	0.00%
2023/05/08	0	0.00	0.1	60.80	56.00	-0.1	417	-0.02%
2023/05/05	2	55.20	2	55.70	55.40	0	422	0.00%
2023/05/03	2	56.00	0	0.00	55.70	2	444	0.45%
2023/05/02	4	56.10	0	0.00	56.00	4	448	0.89%
2023/04/26	9	54.63	1	54.10	55.00	8	453	1.77%
2023/04/25	2	55.15	0	0.00	54.60	2	454	0.44%
2023/04/21	3	55.47	3	55.83	55.30	0	454	0.00%
2023/04/20	1	56.50	0	0.00	56.50	1	450	0.22%
2023/04/19	4	57.28	0	0.00	57.20	4	450	0.89%
2023/04/17	0	0.00	1.1	57.80	58.00	-1.1	448	-0.23%
2023/04/14	1	57.50	0	0.00	57.30	1	445	0.22%
2023/04/13	1	57.30	0	0.00	57.30	1	443	0.23%
2023/04/12	2	58.20	0	0.00	58.10	2	442	0.45%
2023/04/10	2	57.45	0	0.00	57.40	2	439	0.45%
2023/03/31	2	57.65	0	0.00	57.60	2	440	0.45%
2023/03/28	10	56.30	0	0.00	56.20	10	455	2.19%
2023/03/23	0	0.00	1	58.30	58.40	-1	443	-0.23%
2023/03/16	0	0.00	5	56.62	56.70	-5	424	-1.18%
2023/03/15	0	0.00	6	57.02	57.00	-6	424	-1.41%
2023/03/14	3	56.87	6	56.30	56.90	-3	426	-0.70%
2023/03/13	0	0.00	21	55.93	56.60	-21	425	-4.94%
2023/03/10	0	0.00	1	56.60	56.60	-1	423	-0.24%
2023/03/09	0	0.00	20	57.60	57.40	-20	421	-4.74%
2023/03/08	6	57.95	1	58.00	57.90	5	416	1.20%
2023/03/07	2	57.35	0	0.00	57.50	2	409	0.49%
2023/03/06	6	57.58	0	0.00	57.30	6	403	1.49%
2023/03/03	1	57.10	2	57.00	57.10	-1	399	-0.25%
2023/03/02	11	57.00	12	57.15	56.90	-1	393	-0.25%
2023/03/01	32	57.59	41	57.38	57.00	-9	380	-2.36%
2023/02/24	2	55.10	1	55.30	55.10	1	356	0.28%
2023/02/23	3	55.30	3.9	54.85	55.30	-0.9	349	-0.27%
2023/02/22	1	54.00	2	54.20	54.30	-1	342	-0.29%
2023/02/21	2	54.90	5	54.80	53.70	-3	330	-0.91%
2023/02/15	1	51.20	0	0.00	51.60	1	312	0.32%
2023/02/10	0	0.00	9	50.76	50.40	-9	319	-2.82%
2023/02/09	1	51.60	2	51.60	51.60	-1	316	-0.32%
2023/02/02	0	0.00	5	51.08	51.10	-5	289	-1.73%
2023/01/31	1	49.15	0	0.00	49.15	1	273	0.37%
2023/01/30	1	48.50	1	48.65	48.50	0	270	0.00%
2023/01/05	0	0.00	1	47.35	47.50	-1	289	-0.35%
2022/12/30	0	0.00	1.2	46.22	46.25	-1.2	301	-0.39%
2022/12/29	0	0.00	1	46.10	46.35	-1	303	-0.33%
2022/12/28	0	0.00	7	47.00	46.80	-7	307	-2.28%
2022/12/26	0	0.00	1	47.65	47.65	-1	310	-0.32%
2022/12/23	0	0.00	5	47.44	47.85	-5	320	-1.56%
2022/12/22	0	0.00	6.4	48.44	47.80	-6.4	323	-1.99%
2022/12/21	3	47.05	14	47.39	47.05	-11	319	-3.44%
2022/12/20	0	0.00	6.2	47.35	47.05	-6.2	324	-1.90%
2022/12/19	1	46.85	1.4	47.03	46.70	-0.4	327	-0.12%
2022/12/16	0	0.00	15	47.32	47.25	-15	334	-4.49%
2022/12/15	0	0.00	8	48.16	48.15	-8	335	-2.39%
2022/12/14	12	48.26	3	48.33	48.50	9	336	2.67%
2022/12/13	0	0.00	3.4	47.48	47.35	-3.4	339	-0.99%
2022/12/12	0	0.00	0.2	47.56	47.40	-0.2	341	-0.07%
2022/12/09	22	48.01	0.1	48.10	47.65	21.9	348	6.28%
2022/12/08	0	0.00	0	48.60	48.15	0	346	0.00%
2022/12/07	1	48.15	1.9	48.61	48.15	-0.9	349	-0.26%
2022/12/06	2	49.28	1.9	49.70	49.15	0.1	354	0.03%
2022/12/02	0	0.00	3	50.67	50.70	-3	356	-0.84%
2022/12/01	0	0.00	4	50.55	50.30	-4	358	-1.12%
2022/11/29	1	48.60	5.5	48.67	48.70	-4.5	368	-1.21%
2022/11/28	0	0.00	1	48.60	49.05	-1	373	-0.27%
2022/11/25	1	49.10	1	49.25	49.10	0	378	0.00%
2022/11/24	3	49.38	0	0.00	49.65	3	377	0.79%
2022/11/23	0	0.00	0.1	48.25	47.80	-0.1	376	-0.03%
2022/11/22	2	48.03	1.2	47.76	47.60	0.8	384	0.21%
2022/11/21	1	48.25	1.2	48.66	47.90	-0.2	387	-0.05%
2022/11/18	0	0.00	0	49.90	49.10	0	389	0.00%
2022/11/17	0	0.00	0	48.95	49.00	0	392	-0.01%
2022/11/16	0	0.00	8	48.98	48.90	-8	395	-2.02%
2022/11/15	1	48.75	2.4	48.40	48.65	-1.4	392	-0.36%
2022/11/11	2	48.00	0.5	48.25	47.90	1.5	424	0.35%
2022/11/10	0	0.00	0	48.35	47.80	0	428	-0.01%
2022/11/09	1	47.60	1	47.55	47.55	0	435	0.00%
2022/11/08	5	46.59	4	46.93	46.30	1	442	0.23%
2022/11/01	3	44.83	1	44.95	44.90	2	514	0.39%
2022/10/31	1	44.85	1	44.70	44.70	0	529	0.00%
2022/10/28	1	44.15	0	0.00	43.55	1	541	0.18%
2022/10/27	1	43.50	2	45.00	45.00	-1	551	-0.18%
2022/10/26	11	43.32	0	0.00	42.90	11	558	1.97%
2022/10/25	21	44.12	1	43.90	43.50	20	566	3.53%
2022/10/24	3	44.77	0	0.00	44.30	3	578	0.52%
2022/10/19	2	45.05	0	0.00	44.85	2	643	0.31%
2022/10/18	6	45.92	0	0.00	45.90	6	657	0.91%
2022/10/17	1	44.20	0	0.00	45.90	1	701	0.14%
2022/10/14	0	0.00	6.4	44.64	45.35	-6.4	844	-0.76%
2022/10/13	1	42.48	1	42.00	42.00	0	917	0.00%
2022/10/11	1	45.30	5	45.71	44.80	-4	953	-0.42%
2022/10/07	0	0.00	1	48.35	47.70	-1	1,069	-0.09%
2022/10/06	1	48.50	0	0.00	48.75	1	1,127	0.09%
2022/10/05	1	48.80	1	49.50	48.75	0	1,138	0.00%
2022/10/04	3	49.02	0	0.00	49.00	3	1,156	0.26%
2022/09/29	0	0.00	6	47.27	47.10	-6	1,187	-0.51%
2022/09/28	0	48.00	0.8	47.88	46.95	-0.7	1,196	-0.06%
2022/09/27	1	48.05	1	48.15	49.60	0	1,203	0.00%
2022/09/26	0	49.70	2.5	50.13	48.20	-2.5	1,216	-0.21%
2022/09/23	2	51.31	0.6	52.33	51.20	1.5	1,242	0.12%
2022/09/22	0	0.00	2	52.35	52.90	-2	1,256	-0.16%
2022/09/21	0	0.00	4	52.43	52.30	-4	1,270	-0.31%
2022/09/20	5	53.00	5	53.70	53.00	0	1,279	0.00%
2022/09/16	11	52.80	58	53.51	53.20	-47	1,297	-3.62%
2022/09/15	0	0.00	1.9	53.30	53.20	-1.9	1,304	-0.15%
2022/09/14	10	52.50	3	52.90	53.00	7	1,330	0.53%
2022/09/13	13	53.27	1	53.50	52.90	12	1,354	0.89%
2022/09/08	0	0.00	1	52.00	52.90	-1	1,376	-0.07%
2022/09/07	12	51.85	13.8	52.14	52.30	-1.8	1,396	-0.13%
2022/09/06	0	0.00	1.6	52.47	52.40	-1.6	1,406	-0.11%
2022/09/05	2	53.65	11	54.49	53.60	-9	1,418	-0.63%
2022/09/02	0.1	55.50	1	55.87	55.40	-0.9	1,432	-0.06%
2022/09/01	0	0.00	5	56.50	56.10	-5	1,446	-0.35%
2022/08/31	3	57.10	0	0.00	57.40	3	1,467	0.20%
2022/08/30	6	56.80	0.1	56.97	56.90	5.9	1,492	0.39%
2022/08/29	0	0.00	2.1	56.48	56.40	-2.1	1,517	-0.14%
2022/08/24	1.1	57.91	1	57.51	57.80	0.1	1,756	0.01%
2022/08/19	0	0.00	1	59.60	60.10	-1	1,836	-0.05%
2022/08/18	1	59.10	1.1	58.03	59.10	-0.1	1,859	0.00%
2022/08/17	1	60.20	0	0.00	59.90	1	1,858	0.05%
2022/08/16	0	0.00	1	60.00	59.90	-1	1,963	-0.05%
2022/08/15	1	60.00	0	0.00	60.30	1	2,070	0.05%
2022/08/12	0	0.00	3	59.33	59.20	-3	2,156	-0.14%
2022/08/11	1	57.10	1	56.92	57.20	0	2,174	0.00%
2022/08/10	0	0.00	1.4	56.63	56.50	-1.4	2,204	-0.06%
2022/08/09	2	57.05	2.5	57.21	57.30	-0.5	2,219	-0.02%
2022/08/08	0	0.00	0	61.20	61.20	0	2,245	0.00%
2022/08/05	2	61.70	0	62.00	61.90	2	2,290	0.09%
2022/08/04	0	0.00	6.1	59.83	60.30	-6.1	2,321	-0.26%
2022/08/03	0	0.00	1.1	60.48	60.40	-1.1	2,358	-0.05%
2022/08/02	0	0.00	1.2	60.26	60.20	-1.2	2,444	-0.05%
2022/08/01	0	0.00	4	61.20	61.30	-4	2,492	-0.16%
2022/07/29	0	0.00	0.1	61.50	61.10	-0.1	2,579	0.00%
2022/07/28	5	61.80	4.3	62.59	60.80	0.7	2,685	0.03%
2022/07/27	1	61.60	0.2	61.89	62.00	0.8	2,761	0.03%
2022/07/26	19	61.98	25.7	61.34	60.40	-6.7	2,758	-0.24%
2022/07/25	1	63.50	0	0.00	64.50	1	2,725	0.04%
2022/07/22	16	64.94	15.2	64.80	65.00	0.8	2,718	0.03%
2022/07/21	40	64.69	25.2	64.56	65.60	14.8	2,700	0.55%
2022/07/20	6	62.28	2.3	62.85	62.30	3.7	2,566	0.14%
2022/07/19	8	58.80	8.9	58.67	58.80	-0.9	2,502	-0.04%
2022/07/18	9	58.94	38	58.82	59.00	-29	2,504	-1.16%
2022/07/15	54	58.45	40.8	58.16	59.20	13.2	2,517	0.53%
2022/07/14	24	55.50	15	55.93	57.20	9	2,410	0.37%
2022/07/13	10	52.35	18	52.36	52.00	-8	2,364	-0.34%
2022/07/12	1	51.30	0.9	51.73	50.70	0.1	2,370	0.00%
2022/07/11	1	53.40	9.1	54.49	53.70	-8.1	2,364	-0.34%
2022/07/08	1	56.50	0	0.00	55.70	1	2,357	0.04%
2022/07/07	1	54.30	0.1	55.08	54.30	0.9	2,372	0.04%
2022/07/06	3	54.43	1.3	54.24	53.10	1.7	2,394	0.07%
2022/07/05	3	56.00	0	54.98	55.50	3	2,416	0.12%
2022/07/04	10	55.92	2	55.85	55.20	8	2,434	0.33%
2022/07/01	7	56.04	10.2	56.50	55.00	-3.2	2,472	-0.13%
2022/06/30	2	59.55	7.5	60.26	59.40	-5.5	2,473	-0.22%
2022/06/29	1	61.80	6	62.52	61.80	-5	2,507	-0.20%
2022/06/28	1	63.70	3	63.67	63.70	-2	2,571	-0.08%
2022/06/27	8.1	64.97	24.2	65.46	65.40	-16.1	2,783	-0.58%
2022/06/24	4	64.25	3	63.57	63.40	1	3,062	0.03%
2022/06/23	1	63.50	16.3	64.24	63.50	-15.3	3,163	-0.48%
2022/06/22	6	65.58	5.6	66.20	64.50	0.4	3,266	0.01%
2022/06/21	0	0.00	6	71.72	72.60	-6	3,635	-0.17%
2022/06/20	3	70.70	14.8	72.22	70.70	-11.8	3,800	-0.31%
2022/06/17	3	73.13	2.2	72.87	73.20	0.8	3,792	0.02%
2022/06/16	4	74.93	17.8	75.74	74.00	-13.8	3,794	-0.36%
2022/06/15	3	77.00	42.9	76.93	76.50	-39.9	3,839	-1.04%
2022/06/14	2	77.50	21.3	76.79	77.80	-19.3	3,868	-0.50%
2022/06/13	19	77.88	6	77.83	77.10	13	3,860	0.34%
2022/06/10	24	79.87	5	80.08	79.60	19	3,860	0.49%
2022/06/09	17	80.41	4	80.08	80.00	13	3,859	0.34%
2022/06/08	27	80.41	8	80.31	80.30	19	3,876	0.49%
2022/06/07	1	81.10	55	80.11	81.00	-54	3,892	-1.39%
2022/06/06	6	80.77	23	80.51	80.30	-17	3,974	-0.43%
2022/06/02	13	82.51	22.4	82.70	82.00	-9.4	4,023	-0.23%
2022/06/01	120	81.30	9	79.71	81.20	111	3,874	2.86%	大買/鉅額交易
2022/05/31	2	79.81	1	79.60	79.60	1	3,827	0.03%
2022/05/30	4.2	78.88	8	79.31	79.60	-3.9	3,819	-0.10%
2022/05/27	4	77.83	5.5	77.99	77.30	-1.5	3,793	-0.04%
2022/05/26	13	77.75	12.9	77.59	76.60	0.1	3,804	0.00%
2022/05/25	11	78.43	38.4	78.33	78.20	-27.4	3,817	-0.72%
2022/05/24	92	80.33	77.3	78.75	77.60	14.7	3,862	0.38%
2022/05/23	39.2	79.41	41.8	80.13	82.00	-2.6	3,754	-0.07%
2022/05/20	75.7	80.79	7	80.90	80.80	68.6	3,639	1.89%
2022/05/19	33.2	78.62	35	77.24	79.00	-1.8	3,544	-0.05%
2022/05/18	53.1	79.02	11	79.42	78.30	42.1	3,510	1.20%
2022/05/17	6.4	78.05	50	77.90	78.40	-43.6	3,474	-1.26%
2022/05/16	67.2	79.40	105.4	78.03	77.00	-38.2	3,453	-1.11%	大賣/
2022/05/13	51.3	77.39	15.2	76.96	77.90	36.1	3,388	1.07%
2022/05/12	14.3	77.57	23.7	77.46	75.40	-9.3	3,339	-0.28%
2022/05/11	27	78.29	109.3	77.98	77.40	-82.3	3,294	-2.50%	大賣/
2022/05/10	139.8	78.53	35.2	76.95	79.30	104.7	3,249	3.22%	大買/鉅額交易
2022/05/09	40.7	77.22	25	77.01	76.90	15.7	3,160	0.50%
2022/05/06	40.1	77.33	8.1	77.05	77.10	32	3,104	1.03%
2022/05/05	61.7	77.49	0.1	75.67	76.00	61.6	3,012	2.04%
2022/05/04	15	74.70	23	74.50	76.40	-8	2,897	-0.28%
2022/05/03	1	70.30	2.1	70.37	70.70	-1.1	2,808	-0.04%
2022/04/29	2	69.85	9	70.00	68.60	-7	2,796	-0.25%
2022/04/28	0	0.00	1.6	68.89	68.60	-1.6	2,791	-0.06%
2022/04/27	4	67.95	10.7	67.97	68.30	-6.7	2,784	-0.24%
2022/04/26	2	70.35	13.7	70.71	70.20	-11.7	2,758	-0.42%
2022/04/25	9	71.02	10.3	71.30	70.90	-1.3	2,750	-0.05%
2022/04/22	1	73.30	4.1	73.78	73.30	-3.1	2,736	-0.11%
2022/04/21	0	0.00	29	74.21	74.90	-29	2,722	-1.07%
2022/04/20	40.7	72.24	9.1	72.48	72.70	31.7	2,682	1.18%
2022/04/19	1	70.80	2	71.63	71.10	-1	2,672	-0.04%
2022/04/18	2	70.05	2	70.72	70.70	0	2,663	0.00%
2022/04/15	5	71.56	1.8	72.02	71.20	3.2	2,650	0.12%
2022/04/14	28	73.12	1.4	73.42	73.20	26.6	2,650	1.00%
2022/04/13	7	73.40	2.6	73.41	73.50	4.4	2,644	0.17%
2022/04/12	14	71.34	15	72.24	71.30	-1	2,626	-0.04%
2022/04/11	9	73.57	7.2	74.35	73.10	1.8	2,604	0.07%
2022/04/08	14	73.60	13	73.20	73.60	1	2,576	0.04%
2022/04/07	9	73.38	14.3	74.54	72.50	-5.3	2,547	-0.21%
2022/04/06	21	76.23	8.8	76.50	76.20	12.2	2,495	0.49%
2022/04/01	3	77.87	5	77.84	78.10	-2	2,460	-0.08%
2022/03/31	2	80.45	33	81.72	79.10	-31	2,409	-1.29%
2022/03/30	30	82.99	357	84.88	82.00	-327	2,335	-14.00%	大賣/鉅額交易
2022/03/29	365	84.73	347.6	84.92	84.00	17.4	2,118	0.82%	大買/大賣/
2022/03/28	9	82.81	15	82.41	81.60	-6	1,828	-0.33%
2022/03/25	19	82.52	15	83.86	81.20	4	1,722	0.23%
2022/03/24	295	83.63	38.9	83.34	82.50	256.1	1,606	15.94%	大買/鉅額交易
2022/03/23	23	78.06	17	75.84	80.00	6	1,217	0.49%
2022/03/22	3	72.30	1	72.80	72.80	2	1,032	0.19%
2022/03/21	0	0.00	1	72.50	72.50	-1	1,024	-0.10%
2022/03/18	2	72.85	0	72.60	72.60	2	1,018	0.19%
2022/03/17	1	71.50	3	71.93	71.80	-2	958	-0.21%
2022/03/16	45	69.54	0.2	69.50	69.40	44.8	919	4.88%
2022/03/15	57	69.43	1.7	69.83	69.00	55.3	921	6.01%
2022/03/14	4	71.38	0	0.00	71.20	4	954	0.42%
2022/03/11	1	71.80	1.3	71.47	71.50	-0.3	947	-0.04%
2022/03/10	5	70.10	5	71.40	70.10	0	915	0.00%
2022/03/09	39	70.90	40.6	71.88	70.80	-1.6	897	-0.17%
2022/03/08	6.6	70.04	12	69.96	70.50	-5.4	807	-0.67%
2022/03/07	2	67.45	2.6	67.85	67.50	-0.6	741	-0.08%
2022/03/04	0	0.00	0.1	69.50	69.10	-0.1	751	-0.01%
2022/03/03	4	69.38	2	69.25	69.10	2	761	0.26%
2022/03/02	8	68.31	0.9	68.13	68.80	7.1	760	0.94%
2022/03/01	6	69.33	2.7	68.95	69.00	3.3	755	0.43%
2022/02/25	1	67.90	0.4	67.72	69.00	0.6	734	0.08%
2022/02/24	20.4	65.96	22.5	66.26	65.40	-2.1	714	-0.29%
2022/02/23	2	64.50	2	64.55	64.40	0	662	0.00%
2022/02/22	0	0.00	2	63.45	63.40	-2	697	-0.29%
2022/02/17	0	0.00	1.4	64.56	63.60	-1.4	922	-0.15%
2022/02/16	1	64.90	1	64.90	64.90	0	1,024	0.00%
2022/02/15	0	0.00	1.1	64.19	64.10	-1.1	1,105	-0.09%
2022/02/14	0	0.00	1	63.00	63.00	-1	1,154	-0.09%
2022/02/10	1	64.20	1.1	64.98	64.10	-0.1	1,329	0.00%
2022/02/09	3	64.50	0	0.00	64.50	3	1,332	0.23%
2022/02/07	1	61.50	14	61.13	61.30	-13	1,349	-0.96%
2022/01/26	0	0.00	0.1	61.60	60.10	-0.1	1,365	0.00%
2022/01/25	1	60.50	6	60.68	60.30	-5	1,484	-0.34%
2022/01/24	0	0.00	1	60.00	61.60	-1	1,515	-0.07%
2022/01/21	0	0.00	2.1	61.14	60.50	-2.1	1,520	-0.14%
2022/01/20	1	62.10	1	62.60	62.20	0	1,529	0.00%
2022/01/19	1	62.20	4	62.10	62.00	-3	1,559	-0.19%
2022/01/18	0	0.00	0.4	63.71	62.70	-0.4	1,576	-0.03%
2022/01/17	0	0.00	1	61.30	63.20	-1	1,581	-0.06%
2022/01/14	1	61.70	2.4	61.46	61.40	-1.4	1,602	-0.09%
2022/01/13	0	0.00	0.6	62.41	62.20	-0.6	1,622	-0.04%
2022/01/12	1	62.60	2.4	62.16	63.20	-1.4	1,629	-0.08%
2022/01/11	1	63.20	3	62.93	62.60	-2	1,645	-0.12%
2022/01/10	0	0.00	1	63.01	64.30	-1	1,644	-0.06%
2022/01/07	3	64.87	4.6	64.91	64.10	-1.6	1,648	-0.10%
2022/01/06	2	66.70	1.4	66.70	66.60	0.6	1,641	0.04%
2022/01/05	3	68.00	1	68.54	67.50	2	1,644	0.12%
2022/01/04	0	68.90	1	69.00	69.50	-1	1,642	-0.06%
2022/01/03	0	0.00	0.2	68.60	68.30	-0.2	1,648	-0.01%
2021/12/30	0	0.00	0	68.00	67.70	0	1,657	0.00%
2021/12/29	2	68.35	0	0.00	68.20	2	1,665	0.12%
2021/12/28	0	0.00	0.6	67.88	67.50	-0.6	1,679	-0.03%
2021/12/27	0	67.50	0	0.00	67.90	0	1,695	0.00%
2021/12/23	0	0.00	1	68.00	67.90	-1	1,717	-0.06%
2021/12/22	0	0.00	0.3	68.01	67.50	-0.3	1,732	-0.01%
2021/12/21	0	0.00	1	67.10	67.00	-1	1,737	-0.06%
2021/12/20	0	0.00	0	66.80	66.90	0	1,741	0.00%
2021/12/17	5	66.66	7.5	66.84	66.50	-2.5	1,756	-0.14%
2021/12/16	1	67.60	1	68.40	68.40	0	1,754	0.00%
2021/12/14	2	66.70	6.1	66.87	66.40	-4.1	1,766	-0.23%
2021/12/13	0	0.00	1	68.00	68.60	-1	1,766	-0.06%
2021/12/10	0	69.40	2.5	68.39	68.40	-2.5	1,774	-0.14%
2021/12/09	2	68.80	10	69.03	68.60	-8	1,785	-0.45%
2021/12/08	7	70.04	18	69.70	69.30	-11	1,785	-0.62%
2021/12/07	2	72.50	1.4	73.13	72.40	0.6	1,743	0.03%
2021/12/03	18	74.65	0.7	74.30	74.00	17.4	1,776	0.98%
2021/12/02	3	72.87	1.2	72.93	71.70	1.8	1,792	0.10%
2021/12/01	4	74.23	2.4	74.15	74.40	1.6	1,852	0.09%
2021/11/30	0.4	73.55	0	0.00	73.70	0.4	1,886	0.02%
2021/11/29	0.1	69.50	2.9	72.15	72.70	-2.8	1,971	-0.14%
2021/11/26	2	71.55	2.1	71.68	71.20	-0.1	2,006	0.00%
2021/11/25	0	74.30	4	74.05	72.70	-4	2,045	-0.20%
2021/11/24	2	74.00	0	0.00	73.60	2	2,075	0.10%
2021/11/23	0	0.00	0.1	73.90	73.00	-0.1	2,130	0.00%
2021/11/22	2	75.45	4	74.98	75.10	-2	2,306	-0.09%
2021/11/19	2	75.20	2.2	76.07	75.20	-0.2	2,362	-0.01%
2021/11/18	91	77.21	90.6	78.91	77.00	0.4	2,364	0.02%
2021/11/17	6	76.85	22	75.82	77.50	-16	2,306	-0.69%
2021/11/16	6	74.67	7.2	75.35	75.10	-1.2	2,274	-0.05%
2021/11/15	55	76.15	38.8	75.84	76.10	16.2	2,261	0.72%
2021/11/12	18	74.25	6	73.83	74.10	12	2,204	0.54%
2021/11/11	5	72.26	16	72.39	71.80	-11	2,163	-0.51%
2021/11/10	32	72.81	8	71.73	73.20	24	2,153	1.11%
2021/11/09	5	68.56	4	67.65	69.90	1	2,083	0.05%
2021/11/05	1	65.80	1	63.90	64.50	0	2,121	0.00%
2021/11/03	6	65.72	7	65.61	66.20	-1	2,191	-0.05%
2021/11/02	51	71.03	71	70.99	65.80	-20	2,236	-0.89%
2021/11/01	27	68.78	3	68.23	68.70	24	2,197	1.09%
2021/10/29	1	65.60	0	0.00	65.60	1	2,268	0.04%
2021/10/28	8	65.85	8	65.38	65.70	0	2,312	0.00%
2021/10/27	3	66.80	15	64.77	67.00	-12	2,396	-0.50%
2021/10/26	34	65.31	7	64.69	63.60	27	2,505	1.08%
2021/10/22	1	66.00	4	65.83	66.00	-3	2,710	-0.11%
2021/10/21	2	65.40	0	0.00	65.80	2	2,811	0.07%
2021/10/20	2	64.55	2	64.30	63.90	0	2,919	0.00%
2021/10/19	1	62.70	1	63.00	64.50	0	3,339	0.00%
2021/10/18	0	0.00	2	62.15	62.00	-2	3,568	-0.06%
2021/10/15	0	0.00	1	62.20	61.90	-1	4,004	-0.02%
2021/10/14	2	60.10	2	58.30	60.50	0	4,720	0.00%
2021/10/13	1	59.50	0	0.00	59.80	1	5,237	0.02%
2021/10/12	3	61.83	3	61.93	60.70	0	5,527	0.00%
2021/10/08	9	63.26	9	64.80	63.40	0	5,722	0.00%
2021/10/07	2	63.10	0	0.00	63.30	2	6,122	0.03%
2021/10/06	3	61.63	8	61.19	60.00	-5	6,357	-0.08%
2021/10/05	4	58.70	3	58.27	61.70	1	6,608	0.02%
2021/10/04	3	60.33	3	60.10	59.50	0	6,791	0.00%
2021/10/01	10	61.60	12	61.21	60.50	-2	6,827	-0.03%
2021/09/30	1	64.60	1	64.80	64.90	0	6,824	0.00%
2021/09/29	0	0.00	12	64.60	64.50	-12	6,835	-0.18%
2021/09/28	1	65.40	1	65.40	65.40	0	6,840	0.00%
2021/09/27	3	67.07	3	67.23	66.70	0	6,840	0.00%
2021/09/24	2	65.95	2	66.60	66.60	0	6,842	0.00%
2021/09/23	2	65.85	5	65.68	65.20	-3	6,833	-0.04%
2021/09/22	1	64.90	16	65.06	65.10	-15	6,845	-0.22%
2021/09/17	1	67.10	0	0.00	67.40	1	6,851	0.01%
2021/09/16	0	0.00	1	68.00	67.40	-1	6,858	-0.01%
2021/09/15	1	66.50	15	66.55	66.60	-14	6,858	-0.20%
2021/09/14	1	69.70	1	69.90	68.30	0	6,862	0.00%
2021/09/13	3	69.67	2	69.80	69.50	1	6,854	0.01%
2021/09/10	2	70.00	2	70.20	71.00	0	6,854	0.00%
2021/09/09	3	70.43	3	70.80	70.90	0	6,845	0.00%
2021/09/08	2	69.65	9	69.78	69.50	-7	6,840	-0.10%
2021/09/07	4	71.68	10	71.71	72.40	-6	6,812	-0.09%
2021/09/06	27	76.34	26	78.63	75.40	1	6,789	0.01%
2021/09/03	2	76.25	3	76.10	77.40	-1	6,720	-0.01%
2021/09/02	17	77.26	22	77.77	74.40	-5	6,694	-0.07%
2021/09/01	13	75.96	6	75.55	76.40	7	6,607	0.11%
2021/08/31	9	72.40	7	72.71	74.80	2	6,557	0.03%
2021/08/30	51	72.02	50	73.65	71.90	1	6,503	0.02%
2021/08/27	20	74.78	19	75.44	73.80	1	6,463	0.02%
2021/08/26	39	80.27	22	80.64	77.00	17	6,399	0.27%
2021/08/25	15	74.94	18	75.67	76.70	-3	6,204	-0.05%
2021/08/24	10	70.16	17	70.62	69.80	-7	6,135	-0.11%
2021/08/23	21	70.69	23	69.94	70.80	-2	6,100	-0.03%
2021/08/20	6	67.22	7	67.40	68.30	-1	6,061	-0.02%
2021/08/19	2	65.90	7	67.73	65.50	-5	6,022	-0.08%
2021/08/18	12	66.21	13	66.02	68.50	-1	5,984	-0.02%
2021/08/17	12	66.94	13	66.88	65.10	-1	5,947	-0.02%
2021/08/16	14	68.88	13	68.73	69.80	1	5,904	0.02%
2021/08/13	15	69.71	72	69.81	68.80	-57	5,864	-0.97%
2021/08/12	4	69.40	4	70.88	72.00	0	5,819	0.00%
2021/08/11	10	70.96	13.1	68.93	68.60	-3.1	5,772	-0.05%
2021/08/10	0	0.00	3	74.87	75.70	-3	5,727	-0.05%
2021/08/09	18	77.57	10	78.14	76.90	8	5,690	0.14%
2021/08/06	28	79.36	24	79.68	78.50	4	5,656	0.07%
2021/08/05	49	81.03	35	81.13	80.40	14	5,616	0.25%
2021/08/04	28	80.87	28	81.91	79.60	0	5,565	0.00%
2021/08/03	3	83.60	3	84.10	83.10	0	5,479	0.00%
2021/08/02	56	83.41	24	84.00	82.80	32	5,435	0.59%
2021/07/30	31	85.27	17	85.78	84.40	14	5,349	0.26%
2021/07/29	52	83.57	26	83.07	84.40	26	5,216	0.50%
2021/07/28	49	81.16	50	81.82	83.00	-1	5,145	-0.02%
2021/07/27	29	85.87	26	87.39	85.00	3	5,032	0.06%
2021/07/26	13	88.58	16	88.15	87.60	-3	4,935	-0.06%
2021/07/23	33	91.72	28	91.04	86.90	5	4,833	0.10%
2021/07/22	37	89.47	30	90.80	88.50	7	4,500	0.16%
2021/07/21	109	90.43	96.1	91.03	88.70	13	4,364	0.30%	大買/
2021/07/20	138.1	86.22	158	85.88	87.00	-20	3,949	-0.51%	大買/大賣/
2021/07/19	1,532	86.00	1,508	85.97	86.30	24	3,253	0.74%	大買/大賣/
2021/07/16	25	75.06	17.1	74.59	78.50	7.9	2,759	0.29%
2021/07/15	57	71.96	52	72.18	71.40	5	2,474	0.20%
2021/07/14	486	79.67	489.1	81.54	70.00	-3.1	2,289	-0.14%	大買/大賣/
2021/07/13	82.1	74.76	70	75.35	77.70	12.1	1,900	0.64%
2021/07/12	64.1	68.65	77	68.58	70.70	-12.9	1,700	-0.76%
2021/07/09	41	63.42	23	62.93	64.30	18	1,529	1.18%
2021/07/08	3	59.03	16	58.84	58.50	-13	1,371	-0.95%
2021/07/07	1	58.20	1	57.70	57.30	0	1,342	0.00%
2021/07/06	2	57.95	2	57.35	57.40	0	1,356	0.00%
2021/07/05	4	57.63	3	57.93	57.90	1	1,379	0.07%
2021/07/02	5	56.30	1	56.20	56.20	4	1,404	0.28%
2021/06/24	5	57.30	0	0.00	57.40	5	1,982	0.25%
2021/06/23	26	57.05	0	0.00	56.90	26	1,997	1.30%
2021/06/22	2	55.40	0	0.00	55.80	2	2,002	0.10%
2021/06/21	5	55.62	8	55.94	54.90	-3	2,020	-0.15%
2021/06/18	8	56.48	0	57.00	56.20	8	2,090	0.38%
2021/06/17	1	56.50	1	56.70	56.80	0	2,104	0.00%
2021/06/16	17	56.05	0	56.40	55.60	17	2,104	0.81%
2021/06/15	9	56.39	5	56.68	56.10	4	2,109	0.19%
2021/06/11	1	55.69	1	55.60	55.70	0	2,116	0.00%
2021/06/10	1	54.00	1	54.40	54.30	0	2,153	0.00%
2021/06/09	0	0.00	5	54.50	54.70	-5	2,142	-0.23%
2021/06/08	1	52.70	1	53.00	53.30	0	2,131	0.00%
2021/06/07	1	50.90	1	51.10	51.80	0	2,137	0.00%
2021/06/02	12	52.01	0	0.00	51.70	12	2,156	0.56%
2021/06/01	1	53.00	2	52.90	52.70	-1	2,157	-0.05%
2021/05/31	2	51.95	0	0.00	52.00	2	2,164	0.09%
2021/05/26	4	50.20	2	50.40	50.20	2	2,207	0.09%
2021/05/25	2	50.95	0	0.00	50.30	2	2,222	0.09%
2021/05/24	0	0.00	2	47.83	48.60	-2	2,275	-0.09%
2021/05/21	0	0.00	2	47.75	47.80	-2	2,304	-0.09%
2021/05/20	0	0.00	2	48.35	46.85	-2	2,364	-0.08%
2021/05/19	0	0.00	3	47.30	47.60	-3	2,428	-0.12%
2021/05/18	2	46.90	0	0.00	46.80	2	2,465	0.08%
2021/05/17	2	44.10	2	44.13	43.15	0	2,493	0.00%
2021/05/14	2	46.98	3	47.30	47.30	-1	2,492	-0.04%
2021/05/13	6	46.56	8	46.18	47.30	-2	2,496	-0.08%
2021/05/12	12	46.06	7	46.21	46.05	5	2,508	0.20%
2021/05/11	2	49.03	2	48.78	49.50	0	2,550	0.00%
2021/05/10	5	52.10	0	0.00	52.00	5	2,545	0.20%
2021/05/07	4	52.75	4	52.73	53.40	0	2,551	0.00%
2021/05/06	0	0.00	1	51.20	51.00	-1	2,550	-0.04%
2021/05/04	8	50.79	10	51.15	52.80	-2	2,576	-0.08%
2021/05/03	2	54.40	3	54.70	54.20	-1	2,574	-0.04%
2021/04/29	1	56.80	22	56.24	56.90	-21	2,553	-0.82%
2021/04/28	24	58.23	42	58.79	57.10	-18	2,538	-0.71%
2021/04/27	28	60.09	55	57.78	60.70	-27	2,470	-1.09%
2021/04/26	1	57.20	80	56.89	57.00	-79	2,416	-3.27%
2021/04/23	4	55.28	5	55.88	56.80	-1	2,403	-0.04%
2021/04/22	16	55.29	6	54.75	54.80	10	2,399	0.42%
2021/04/21	0	0.00	11	56.28	56.40	-11	2,397	-0.46%
2021/04/19	0	0.00	1	56.20	56.40	-1	2,533	-0.04%
2021/04/16	1	58.00	1	58.20	57.30	0	2,587	0.00%
2021/04/15	27	57.14	25	56.32	57.80	2	2,563	0.08%
2021/04/14	7	52.66	7	52.46	55.00	0	2,501	0.00%
2021/04/13	5	54.92	3	54.60	54.10	2	2,488	0.08%
2021/04/12	2	56.65	1	55.30	55.30	1	2,479	0.04%
2021/04/09	3	57.77	7	57.53	56.50	-4	2,471	-0.16%
2021/04/08	1	58.00	1	58.00	58.00	0	2,449	0.00%
2021/04/07	19	59.59	22	59.10	58.70	-3	2,418	-0.12%
2021/04/06	23	57.43	3	56.67	56.80	20	2,364	0.85%
2021/04/01	2	58.20	8	57.90	57.30	-6	2,366	-0.25%
2021/03/31	5	58.10	0	0.00	57.60	5	2,332	0.21%
2021/03/30	3	57.07	10	58.53	56.50	-7	2,279	-0.31%
2021/03/29	7	53.07	5	54.30	54.60	2	2,111	0.09%
2021/03/26	2	50.30	0	0.00	50.60	2	2,013	0.10%
2021/03/25	0	0.00	1	49.90	49.90	-1	1,995	-0.05%
2021/03/24	6	49.61	6	49.28	49.50	0	1,979	0.00%
2021/03/23	18	50.80	19	50.62	49.05	-1	1,964	-0.05%
2021/03/22	5	48.85	15	49.08	48.85	-10	1,900	-0.53%
2021/03/19	1	48.95	1	49.10	48.85	0	1,897	0.00%
2021/03/18	0	0.00	2	48.95	48.70	-2	1,892	-0.11%
2021/03/17	4	48.38	4	48.56	48.60	0	1,901	0.00%
2021/03/16	8	48.28	9	48.46	48.10	-1	1,896	-0.05%
2021/03/15	3	47.47	0	0.00	47.40	3	1,863	0.16%
2021/03/11	2	45.43	0	0.00	46.25	2	1,883	0.11%
2021/03/08	1	45.95	1	45.85	45.95	0	1,988	0.00%
2021/03/05	1	46.55	2	46.75	46.55	-1	2,009	-0.05%
2021/03/03	10	47.71	2	46.78	48.10	8	2,227	0.36%
2021/03/02	15	46.85	13	47.95	46.75	2	2,213	0.09%
2021/02/26	4	47.50	0	0.00	47.40	4	2,214	0.18%
2021/02/25	19	47.57	19	48.44	47.50	0	2,216	0.00%
2021/02/24	9	48.56	9	48.49	47.75	0	2,214	0.00%
2021/02/23	62	47.60	62	46.39	47.95	0	2,164	0.00%
2021/02/22	28	47.80	29	48.52	47.90	-1	2,149	-0.05%
2021/02/19	9	47.37	9	46.94	47.20	0	2,113	0.00%
2021/02/18	16	44.59	16	44.52	44.60	0	2,185	0.00%
2021/02/17	20	43.65	31	43.05	43.80	-11	2,215	-0.50%
2021/02/04	37	41.45	37	41.81	41.50	0	2,170	0.00%
2021/02/03	5	42.24	12	42.95	42.35	-7	2,158	-0.32%
2021/02/02	26	43.50	20	43.32	42.95	6	2,139	0.28%
2021/02/01	2	40.40	2	40.30	40.40	0	2,081	0.00%
2021/01/29	2	40.40	3	40.70	40.35	-1	2,075	-0.05%
2021/01/28	1	41.20	1	41.40	41.85	0	2,067	0.00%
2021/01/27	2	42.05	2	42.20	42.20	0	2,059	0.00%
2021/01/26	8	41.76	8	41.56	41.35	0	2,045	0.00%
2021/01/25	2	41.08	2	41.23	41.05	0	2,018	0.00%
2021/01/21	1	40.50	1	40.85	40.50	0	1,996	0.00%
2021/01/20	6	40.06	1	40.15	40.55	5	1,986	0.25%
2021/01/19	40	41.77	29	41.91	41.40	11	1,958	0.56%
2021/01/15	5	42.10	3	42.60	41.90	2	1,899	0.11%
2021/01/14	12	43.21	3	43.23	43.10	9	1,903	0.47%
2021/01/13	5	43.15	3	43.95	42.15	2	1,895	0.11%
2021/01/12	39	45.05	41	44.54	43.05	-2	1,861	-0.11%
2021/01/11	19	43.84	14	44.12	44.10	5	1,736	0.29%
2021/01/08	7	41.61	1	42.95	41.40	6	1,678	0.36%
2021/01/07	7	42.34	6	42.52	42.25	1	1,698	0.06%
2021/01/06	21	41.53	20	42.02	41.35	1	1,710	0.06%
2021/01/05	7	41.91	0	0.00	41.85	7	1,698	0.41%
2021/01/04	8	42.14	2	42.40	42.05	6	1,777	0.34%
2020/12/30	3	41.65	3	41.87	41.40	0	1,811	0.00%
2020/12/29	13	42.00	10	41.53	42.00	3	1,794	0.17%
2020/12/28	1	41.45	2	41.63	41.60	-1	1,697	-0.06%
2020/12/24	9	40.69	7	40.14	40.70	2	1,633	0.12%
2020/12/23	5	39.67	6	39.58	40.00	-1	1,580	-0.06%
2020/12/21	1	40.00	2	39.15	38.95	-1	1,545	-0.06%
2020/12/17	0	0.00	1	39.95	40.20	-1	1,530	-0.07%
2020/12/16	3	40.03	0	0.00	40.05	3	1,524	0.20%
2020/12/10	11	39.75	11	40.70	39.70	0	1,472	0.00%
2020/12/09	2	40.55	0	0.00	40.90	2	1,457	0.14%
2020/12/08	11.8	40.35	0	0.00	40.05	11.8	1,441	0.82%
2020/12/04	1	41.20	0	0.00	41.15	1	1,402	0.07%
2020/12/03	2	41.30	21	41.64	40.50	-19	1,382	-1.37%
2020/12/02	25	40.50	41	40.97	41.30	-16	1,315	-1.22%
2020/12/01	1	40.30	16	40.19	40.25	-15	1,283	-1.17%
2020/11/30	58	42.76	1,204.1	42.21	40.60	-1,146.1	1,258	-91.09%	大賣/鉅額交易
2020/11/27	1,188.1	42.24	8	42.25	42.25	1,180.1	1,117	105.65%	大買/鉅額交易
2020/11/24	0	0.00	2	37.25	37.25	-2	997	-0.20%
2020/11/23	0	0.00	20	37.63	37.30	-20	980	-2.04%
2020/11/18	0	0.00	5	37.75	37.80	-5	932	-0.54%
2020/11/17	55	38.13	7	38.12	38.45	48	905	5.30%
2020/11/12	0	34.30	0	0.00	34.75	0	704	0.00%
2020/11/10	0	0.00	2	35.05	34.85	-2	696	-0.29%
2020/11/09	0	0.00	5	35.29	36.00	-5	680	-0.73%
2020/11/06	0	0.00	2	34.80	34.90	-2	662	-0.30%
2020/10/22	6	35.14	6	35.60	35.15	0	609	0.00%
2020/10/19	0	0.00	1	34.40	34.50	-1	564	-0.18%
2020/10/14	9	35.08	9	35.20	35.00	0	490	0.00%
2020/10/12	16	34.37	16	34.49	34.35	0	431	0.00%
2020/09/30	0	0.00	3	30.93	31.05	-3	291	-1.03%
2020/09/28	0	0.00	19	30.65	30.80	-19	344	-5.51%
2020/09/25	0	0.00	1	30.85	30.25	-1	349	-0.29%
2020/09/24	0	0.00	3	30.83	30.75	-3	370	-0.81%
2020/09/23	0	0.00	1	31.45	31.45	-1	387	-0.26%
2020/09/14	0	0.00	9	31.55	31.65	-9	417	-2.15%
2020/08/31	0	0.00	1	30.05	30.00	-1	389	-0.26%
2020/08/28	0	0.00	1	29.90	30.00	-1	390	-0.26%
2020/08/27	0.1	30.20	2	29.73	29.90	-2	396	-0.49%
2020/08/20	0	0.00	21	28.74	28.75	-21	395	-5.31%
2020/08/19	0	0.00	2	29.85	29.90	-2	388	-0.52%
2020/08/14	0	0.00	2	29.78	29.95	-2	381	-0.52%
2020/08/13	0	0.00	4	29.85	29.75	-4	382	-1.05%
2020/08/12	0	0.00	3	29.82	29.90	-3	381	-0.79%
2020/08/11	0	0.00	2	30.05	29.85	-2	382	-0.52%
2020/08/10	0	0.00	5	30.36	30.30	-5	381	-1.31%
2020/07/21	0	31.10	0	0.00	30.70	0	429	0.01%
2020/07/17	0	0.00	3	30.05	30.25	-3	425	-0.70%
2020/07/15	3	30.30	3	30.25	30.30	0	426	0.00%
2020/07/14	3	30.60	3	30.25	30.30	0	424	0.00%
2020/07/13	2	30.60	4	30.60	30.55	-2	423	-0.47%
2020/07/10	0	0.00	7	30.60	30.40	-7	421	-1.66%
2020/07/08	0	0.00	9	31.78	32.80	-9	392	-2.29%
2020/07/07	4	30.31	0	0.00	30.30	4	350	1.14%
2020/07/02	3	32.00	13	32.20	32.55	-10	319	-3.13%
2020/07/01	10	32.15	3	31.80	31.85	7	302	2.31%
2020/06/30	5	31.64	0	0.00	31.80	5	291	1.71%
2020/06/29	5	31.37	0	0.00	31.30	5	286	1.74%
2020/06/24	3	30.50	4	31.00	32.10	-1	282	-0.35%
2020/06/23	0	0.00	1	30.85	30.40	-1	258	-0.39%
2020/06/22	0	0.00	1	30.30	30.65	-1	257	-0.39%
2020/06/16	0	0.00	1	29.45	29.50	-1	260	-0.38%
2020/06/10	10	30.21	2	30.13	30.10	8	283	2.83%
2020/06/09	0	0.00	2	30.60	30.40	-2	304	-0.66%
2020/06/03	0	0.00	6	30.05	29.80	-6	457	-1.31%
2020/06/02	1	29.35	0	0.00	29.35	1	458	0.22%
2020/06/01	1	29.15	1	28.95	29.25	0	457	0.00%
2020/05/29	3	29.00	1	28.95	29.10	2	455	0.44%
2020/05/20	0	0.00	3	29.37	29.30	-3	458	-0.65%
2020/05/19	0	0.00	2	28.98	29.15	-2	458	-0.44%
2020/05/14	0	0.00	5	29.05	28.80	-5	456	-1.10%
2020/04/29	1	29.60	0	0.00	29.70	1	429	0.23%
2020/04/27	5	29.72	0	0.00	30.00	5	425	1.18%
2020/03/24	0	0.00	5	25.06	25.00	-5	368	-1.36%
2020/03/20	0	0.00	13	24.95	25.20	-13	368	-3.52%
2020/03/17	0	0.00	1	26.30	26.45	-1	349	-0.29%
2020/03/13	2	27.43	0	0.00	28.00	2	338	0.59%
2020/03/12	5	29.95	0	0.00	29.75	5	313	1.59%
2020/03/11	9	32.32	1	32.65	32.35	8	299	2.67%
2020/03/10	3	32.73	5	35.20	32.30	-2	290	-0.69%
2020/03/09	2	35.38	2	35.43	35.75	0	246	0.00%
2020/03/06	2	31.63	0	0.00	32.50	2	172	1.16%
2020/03/04	3	30.47	0	0.00	30.55	3	169	1.77%
2020/03/02	1	30.90	0	0.00	30.75	1	169	0.59%
2020/02/26	3	30.60	0	0.00	30.65	3	163	1.83%
2020/02/25	8	30.18	0	0.00	30.30	8	163	4.91%
2020/02/24	0	0.00	1	30.25	30.40	-1	162	-0.62%
2020/02/18	1	30.75	0	0.00	30.55	1	160	0.62%
2020/02/04	0	0.00	3	30.48	30.45	-3	164	-1.83%
2020/01/31	0	0.00	3	30.55	30.55	-3	161	-1.86%
2020/01/08	0	0.00	2	32.38	32.35	-2	154	-1.29%
2019/12/03	8	34.34	2	34.08	34.00	6	173	3.46%
2019/12/02	0	0.00	2	33.00	33.50	-2	150	-1.33%
2019/11/12	0	0.00	4	32.51	32.40	-4	178	-2.24%
2019/10/31	1	33.50	0	0.00	33.05	1	177	0.56%
2019/10/24	1	33.65	3	33.60	33.60	-2	183	-1.09%
2019/10/22	1	33.30	0	0.00	33.50	1	195	0.51%
2019/10/16	1	32.95	0	0.00	33.00	1	198	0.50%
2019/10/15	2	33.00	0	0.00	32.95	2	198	1.01%
2019/10/09	1	33.20	0	0.00	32.75	1	198	0.50%
2019/10/08	1	33.70	0	0.00	33.20	1	198	0.50%
2019/10/04	3	33.75	0	0.00	33.75	3	197	1.52%
2019/10/03	2	34.00	0	0.00	33.85	2	200	1.00%
2019/10/02	2	33.98	0	0.00	34.10	2	200	1.00%
2019/09/26	1	34.50	0	0.00	34.25	1	205	0.49%
2019/09/25	2	34.88	0	0.00	34.45	2	213	0.94%
2019/09/24	2	34.80	0	0.00	35.00	2	217	0.92%
2019/09/10	6	34.56	0	0.00	34.60	6	218	2.75%
2019/09/09	5	34.69	1	34.55	34.45	4	217	1.84%
2019/09/05	3	36.80	0	0.00	36.70	3	200	1.50%
2019/09/04	2	36.28	0	0.00	36.45	2	187	1.06%
2019/09/03	6	36.40	0	0.00	36.10	6	185	3.24%
2019/08/29	2	34.65	0	0.00	34.85	2	161	1.24%
2019/08/26	3	34.25	0	0.00	34.25	3	160	1.86%
2019/08/23	1	34.95	0	0.00	34.60	1	161	0.62%
2019/08/20	5	34.91	0	0.00	34.60	5	166	3.01%
2019/08/19	3	34.50	0	0.00	34.60	3	164	1.83%
2019/08/16	1	34.15	0	0.00	34.30	1	163	0.61%
2019/08/15	3	34.08	0	0.00	33.75	3	161	1.86%
2019/08/13	3	33.97	0	0.00	34.00	3	160	1.87%
2019/08/06	1	31.00	0	0.00	32.05	1	164	0.61%
2019/08/02	1	34.00	0	0.00	33.40	1	167	0.60%
2019/07/30	4	34.78	0	0.00	34.45	4	169	2.36%
2019/07/26	4	35.65	0	0.00	35.55	4	171	2.34%
2019/07/25	4	35.41	0	0.00	35.50	4	171	2.33%
2019/07/24	4	35.01	0	0.00	35.10	4	170	2.35%
2019/07/23	4	34.59	0	0.00	34.45	4	163	2.44%
2019/07/22	2	34.65	0	0.00	34.45	2	167	1.19%
2019/07/17	2	34.50	0	0.00	34.40	2	171	1.17%
2019/07/16	3	34.83	1	34.85	34.80	2	173	1.15%
2019/07/15	3	34.57	0	0.00	34.70	3	177	1.69%
2019/07/12	1	34.30	0	0.00	34.40	1	181	0.55%
2019/07/11	3	34.08	0	0.00	34.15	3	183	1.64%
2019/07/10	4	34.15	0	0.00	34.00	4	187	2.13%
2019/07/09	2	34.00	0	0.00	34.00	2	193	1.03%
2019/07/04	1	34.80	0	0.00	34.55	1	194	0.51%
2019/07/03	4	34.50	0	0.00	34.50	4	195	2.04%
2019/07/02	3	36.78	0	0.00	36.80	3	193	1.55%
2019/06/28	1	36.10	0	0.00	36.10	1	191	0.52%
2019/06/27	1	35.95	0	0.00	36.10	1	197	0.51%
2019/06/25	0	0.00	1	35.70	35.70	-1	197	-0.51%
2019/06/24	0	0.00	1	35.75	35.85	-1	200	-0.50%
2019/05/20	0	0.00	22	33.93	33.80	-22	342	-6.43%
2019/04/25	1	36.80	4	36.95	37.10	-3	543	-0.55%
2019/04/24	1	36.65	0	0.00	36.60	1	541	0.18%
2019/04/23	7	36.67	0	0.00	36.70	7	539	1.30%
2019/04/19	0	0.00	2	36.15	36.80	-2	536	-0.37%
2019/04/18	4	36.05	0	0.00	35.80	4	533	0.75%
2019/04/17	2	37.00	0	0.00	36.70	2	535	0.37%
2019/04/16	7	36.93	0	0.00	36.95	7	531	1.32%
2019/04/15	1	36.75	1	36.95	36.40	0	526	0.00%
2019/04/12	2	35.60	0	0.00	35.35	2	521	0.38%
2019/04/11	2	36.08	0	0.00	35.90	2	517	0.39%
2019/04/10	4	36.16	0	0.00	36.10	4	516	0.78%
2019/04/09	2	36.68	0	0.00	36.35	2	513	0.39%
2019/04/08	2	36.80	0	0.00	36.85	2	514	0.39%
2019/04/03	15	36.22	0	0.00	36.40	15	512	2.93%
2019/03/25	5	36.74	0	0.00	36.85	5	484	1.03%
2019/03/22	3	38.17	0	0.00	37.65	3	478	0.63%
2019/03/21	3	38.55	1	38.65	38.25	2	470	0.43%
2019/03/20	2	38.53	2	38.18	38.00	0	443	0.00%
2019/03/14	0	0.00	2	35.58	35.55	-2	379	-0.53%
2019/03/11	0	0.00	1	35.80	36.00	-1	380	-0.26%
2019/03/07	1	35.00	0	0.00	35.00	1	378	0.26%
2019/02/27	2	35.38	0	0.00	35.15	2	373	0.54%
2019/02/15	7	34.86	0	0.00	35.10	7	351	1.99%
2019/02/13	0	0.00	27	37.29	36.90	-27	324	-8.32%
2019/02/12	28	35.12	1	36.30	36.00	27	295	9.15%
2019/01/30	1	34.75	0	0.00	34.40	1	293	0.34%
2019/01/29	1	34.40	0	0.00	34.50	1	292	0.34%
2019/01/24	4	34.23	4	34.46	33.90	0	277	0.00%
2019/01/18	21	34.00	22	33.89	34.00	-1	213	-0.47%
2019/01/16	0	0.00	1	30.80	31.10	-1	151	-0.66%
2018/12/13	1	31.20	0	0.00	31.05	1	192	0.52%
2018/11/20	5	31.30	5	31.40	31.05	0	197	0.00%
2018/10/31	0	0.00	1	29.50	29.55	-1	197	-0.51%
2018/10/19	2	29.95	0	0.00	30.30	2	217	0.92%
2018/10/16	1	30.15	0	0.00	30.05	1	220	0.45%
2018/09/27	0	0.00	5	34.20	33.90	-5	221	-2.26%
2018/09/25	0	0.00	16	34.03	34.30	-16	231	-6.90%
2018/09/18	0	0.00	3	34.75	34.70	-3	233	-1.29%
2018/09/17	1	34.60	0	0.00	34.30	1	231	0.43%
2018/09/10	1	33.40	0	0.00	33.20	1	234	0.43%
2018/09/07	3	35.30	0	0.00	35.30	3	230	1.30%
2018/08/21	4	37.34	0	0.00	37.15	4	272	1.47%
2018/08/20	5	37.46	0	0.00	37.05	5	277	1.80%
2018/08/02	0	0.00	1	40.15	39.10	-1	315	-0.32%
2018/08/01	2	39.70	6	39.76	40.05	-4	310	-1.29%
2018/07/30	0	0.00	1	38.20	38.00	-1	299	-0.33%
2018/07/26	1	38.05	0	0.00	37.90	1	302	0.33%
2018/07/12	0	0.00	3	37.48	37.50	-3	342	-0.88%
2018/07/11	0	0.00	7	37.14	37.10	-7	348	-2.01%
2018/07/10	4	37.44	0	0.00	37.40	4	352	1.13%
2018/07/09	1	38.30	0	0.00	38.30	1	349	0.29%
2018/07/06	0	0.00	1	41.20	40.80	-1	344	-0.29%
2018/07/05	6	41.52	0	0.00	40.90	6	339	1.77%
2018/07/02	2	42.88	0	0.00	42.80	2	342	0.58%
2018/06/26	0	0.00	6	42.40	42.50	-6	349	-1.72%
2018/06/25	0	0.00	6	43.09	43.05	-6	350	-1.71%
2018/06/22	0	0.00	6	43.53	43.50	-6	352	-1.70%
2018/06/21	0	0.00	6	43.48	43.55	-6	357	-1.68%
2018/06/15	2	44.40	1	44.60	44.30	1	376	0.27%
2018/06/04	0	0.00	1	45.75	45.95	-1	422	-0.24%
2018/06/01	5	46.20	0	0.00	45.60	5	430	1.16%
2018/05/25	4	45.50	2	45.60	45.45	2	483	0.41%
2018/05/24	4	45.00	0	0.00	45.65	4	541	0.74%
2018/05/22	9	44.84	0	0.00	44.80	9	541	1.66%
2018/05/03	0	0.00	49	42.41	42.30	-49	750	-6.53%
2018/04/23	0	0.00	7	45.05	45.05	-7	816	-0.86%
2018/04/16	0	0.00	1	46.40	46.45	-1	840	-0.12%
2018/04/13	1	47.70	1	47.30	47.20	0	863	0.00%
2018/04/11	4	47.15	0	0.00	46.95	4	890	0.45%
2018/04/09	6	46.90	0	0.00	46.70	6	930	0.64%
2018/04/03	11	47.78	0	0.00	47.75	11	936	1.17%
2018/03/30	0	0.00	3	49.33	49.20	-3	969	-0.31%
2018/03/28	9	49.36	0	0.00	49.10	9	991	0.91%
2018/03/27	0	0.00	5	49.74	50.20	-5	1,003	-0.50%
2018/03/26	11	49.19	0	0.00	49.15	11	1,021	1.08%
2018/03/23	8	49.11	0	0.00	49.00	8	1,032	0.77%
2018/03/22	6	50.75	0	0.00	50.20	6	1,038	0.58%
2018/03/21	6	51.10	0	0.00	51.20	6	1,042	0.58%
2018/03/16	1	51.60	1	51.60	51.00	0	1,194	0.00%
2018/03/15	1	50.90	1	51.40	52.20	0	1,194	0.00%
2018/03/14	1	50.30	1	51.00	50.90	0	1,204	0.00%
2018/03/13	0	0.00	1	50.80	50.60	-1	1,254	-0.08%
2018/03/12	1	50.40	0	0.00	50.30	1	1,314	0.08%
2018/03/06	0	0.00	1	51.80	51.40	-1	1,447	-0.07%
2018/02/26	1	51.30	6	51.87	50.80	-5	1,828	-0.27%
2018/02/21	1	47.00	1	47.35	47.25	0	2,009	0.00%
2018/02/09	2	43.35	7	43.74	45.00	-5	2,132	-0.23%
2018/02/07	3	47.37	0	0.00	46.25	3	2,255	0.13%
2018/02/06	5	46.90	0	0.00	46.25	5	2,319	0.22%
2018/02/01	1	52.00	0	0.00	52.00	1	2,683	0.04%
2018/01/31	5	52.70	5	52.50	52.10	0	2,866	0.00%
2018/01/30	2	53.25	5	53.40	52.30	-3	3,334	-0.09%
2018/01/29	6	52.75	4	53.93	54.80	2	3,698	0.05%
2018/01/26	1	51.20	10	51.13	51.00	-9	4,005	-0.22%
2018/01/24	0	0.00	8	51.46	51.40	-8	4,295	-0.19%
2018/01/23	1	51.80	1	51.30	51.30	0	4,324	0.00%
2018/01/22	1	51.50	1	51.60	51.80	0	4,344	0.00%
2018/01/18	1	51.70	1	52.00	51.70	0	4,427	0.00%
2018/01/16	0	0.00	9	52.71	52.80	-9	4,466	-0.20%
2018/01/11	2	51.30	1	51.30	51.10	1	4,599	0.02%
2018/01/09	2	52.50	0	0.00	51.50	2	4,727	0.04%
2018/01/08	1	54.00	1	54.70	53.50	0	4,809	0.00%
2018/01/03	2	55.00	0	0.00	54.70	2	5,312	0.04%