凌通 (4952)-元大-土城永寧券商分點個股進出

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
68.9
漲跌
▼3.3
漲幅
-4.57%
成交量
5,887張
產業
上市半導體類股
384人加入追蹤

立即追蹤
本地時間:14:30(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－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/06/12	3	71.83	19	71.87	72.20	-16	2,426	-0.66%
2024/06/11	0.9	68.00	0	0.00	67.30	0.9	2,320	0.04%
2024/06/07	0.2	67.10	0	0.00	66.80	0.2	2,298	0.01%
2024/06/06	4	68.30	7	67.77	67.90	-3	2,276	-0.13%
2024/06/05	0.1	65.70	0	0.00	65.50	0.1	2,197	0.00%
2024/06/04	2	67.40	0	0.00	66.80	2	2,173	0.09%
2024/06/03	0	0.00	10	67.60	67.80	-10	2,144	-0.47%
2024/05/31	13	71.57	13	72.01	69.30	0	2,093	0.00%
2024/05/30	5.1	72.62	3	72.97	71.50	2.1	2,028	0.10%
2024/05/29	24	75.40	25.1	74.79	74.40	-1.1	1,974	-0.06%
2024/05/28	49	72.12	57	73.88	74.00	-8	1,705	-0.47%
2024/05/27	2	65.05	12	68.37	69.70	-10	1,316	-0.76%
2024/05/24	0	0.00	1.4	62.54	63.40	-1.4	1,190	-0.12%
2024/05/23	1	62.50	0	0.00	62.00	1	1,153	0.09%
2024/05/22	22	65.04	2	66.40	63.80	20	1,113	1.80%
2024/05/21	18.1	66.95	8	66.54	68.00	10.1	1,019	0.99%
2024/05/20	10	63.04	2	64.30	66.20	8	830	0.96%
2024/05/17	9	61.79	39	62.77	60.20	-30	662	-4.53%
2024/05/16	0	0.00	13	57.28	57.50	-13	449	-2.89%
2024/05/15	1	52.30	1	52.30	52.30	0	401	0.00%
2024/05/14	0	0.00	1	52.50	52.20	-1	396	-0.25%
2024/05/13	1	52.20	0.8	52.53	52.50	0.2	394	0.05%
2024/05/10	0.1	51.30	0	0.00	51.80	0.1	390	0.03%
2024/05/09	0	0.00	1	51.70	51.90	-1	385	-0.26%
2024/05/08	0	0.00	0.1	51.60	52.10	-0.1	379	-0.03%
2024/05/07	0.1	50.30	0.1	51.00	50.60	-0.1	367	-0.02%
2024/05/06	1	50.50	1	50.70	50.80	0	364	0.00%
2024/05/03	0	50.20	0	0.00	50.30	0	359	0.00%
2024/04/29	0	0.00	0.2	49.35	49.60	-0.2	350	-0.05%
2024/04/23	0	0.00	2	48.40	48.40	-2	344	-0.58%
2024/04/22	0	47.87	0	0.00	47.90	0	343	0.00%
2024/04/15	0	0.00	2	51.20	50.40	-2	305	-0.65%
2024/04/12	0.5	49.40	0	0.00	49.20	0.5	284	0.18%
2024/03/26	1	48.51	0	0.00	48.35	1	182	0.57%
2024/03/20	1.1	48.10	0	0.00	48.00	1.1	192	0.58%
2024/03/19	0	48.45	0	0.00	48.40	0	204	0.00%
2024/03/14	0	48.95	0	0.00	48.75	0	214	0.01%
2024/03/13	0	49.00	0	0.00	49.45	0	224	0.00%
2024/03/08	1	48.90	0	0.00	48.85	1	303	0.33%
2024/03/07	1	49.80	0	0.00	49.80	1	300	0.34%
2024/02/29	0.1	50.10	0	0.00	50.90	0.1	344	0.03%
2024/02/27	1.1	51.07	0	0.00	50.50	1.1	347	0.32%
2024/02/26	0	52.00	0.4	51.70	51.70	-0.4	359	-0.10%
2024/02/23	1	52.99	0	0.00	52.10	1	398	0.25%
2024/02/21	1	53.90	0	0.00	54.00	1	443	0.23%
2024/02/20	0	53.99	0	0.00	53.30	0	446	0.01%
2024/02/05	0	51.90	0	0.00	51.90	0	443	0.00%
2024/01/30	1	51.40	0	0.00	51.40	1	438	0.23%
2024/01/25	5	52.82	0	0.00	52.20	5	438	1.14%
2024/01/17	0	52.40	0	0.00	52.10	0	438	0.00%
2024/01/05	0	53.90	0	0.00	53.60	0	438	0.00%
2024/01/02	1	54.30	0	0.00	54.30	1	431	0.23%
2023/12/28	1	55.00	1	56.00	55.70	0	429	0.00%
2023/12/26	0	0.00	1	54.80	54.60	-1	424	-0.24%
2023/12/22	1	54.50	0	0.00	54.10	1	421	0.24%
2023/12/19	1	54.01	0	0.00	54.50	1	419	0.24%
2023/12/14	1	56.90	3	56.63	56.90	-2	409	-0.49%
2023/12/08	0	0.00	2	57.45	56.90	-2	399	-0.50%
2023/12/07	7	56.90	11	56.62	56.30	-4	386	-1.03%
2023/12/06	6	57.95	2	57.80	58.50	4	358	1.11%
2023/12/01	0.2	55.80	0	0.00	55.80	0.2	311	0.06%
2023/11/29	0	0.00	2	58.00	56.30	-2	316	-0.63%
2023/11/27	0	54.30	0	0.00	54.30	0	268	0.00%
2023/11/22	10	57.00	14	57.54	56.90	-4	244	-1.64%
2023/11/21	10	55.30	1.2	55.50	54.80	8.8	202	4.34%
2023/11/20	1	52.50	3	54.40	54.40	-2	166	-1.20%
2023/11/17	10	52.00	10	52.00	51.60	0	149	0.00%
2023/11/16	0	50.60	0	0.00	51.20	0	146	0.00%
2023/11/10	0	0.00	0	50.30	50.00	0	146	-0.03%
2023/11/09	1.1	50.71	0	0.00	50.20	1.1	146	0.75%
2023/11/08	0.1	51.00	0	0.00	50.70	0.1	146	0.04%
2023/11/07	0	50.20	0	0.00	51.00	0	147	0.02%
2023/11/03	1	49.95	0	0.00	49.85	1	147	0.68%
2023/10/25	0	0.00	2	51.50	51.70	-2	157	-1.27%
2023/10/20	1	51.10	2.1	51.66	52.00	-1.1	158	-0.70%
2023/10/18	0	0.00	1	50.20	49.45	-1	154	-0.65%
2023/10/16	1	49.60	0	0.00	50.20	1	155	0.64%
2023/10/11	1	49.90	0	0.00	49.70	1	164	0.61%
2023/10/06	0	0.00	1	51.00	51.20	-1	165	-0.61%
2023/10/04	0.1	50.25	0	0.00	50.40	0.1	168	0.05%
2023/10/03	1	50.70	0	0.00	50.50	1	169	0.59%
2023/09/14	0	0.00	7	53.26	53.50	-7	229	-3.05%
2023/09/11	0.1	52.25	0	0.00	52.00	0.1	236	0.05%
2023/09/08	0	0.00	0.2	52.20	52.40	-0.2	248	-0.08%
2023/08/31	1	49.95	0	0.00	50.30	1	242	0.41%
2023/08/22	0	49.10	0	0.00	49.10	0	254	0.00%
2023/08/15	0.1	48.79	0	0.00	48.75	0.1	259	0.04%
2023/08/08	0.1	50.00	0	0.00	49.65	0.1	262	0.04%
2023/08/07	0	0.00	1	50.10	50.20	-1	266	-0.38%
2023/08/02	1	48.90	0	0.00	49.10	1	268	0.37%
2023/07/28	0	0.00	1	50.60	50.50	-1	267	-0.37%
2023/07/25	0	0.00	0.1	49.20	49.15	-0.1	263	-0.02%
2023/07/18	0	0.00	1	50.00	49.60	-1	269	-0.37%
2023/07/17	3	49.72	0	0.00	49.95	3	267	1.12%
2023/07/14	0	0.00	0.1	48.85	48.75	-0.1	266	-0.04%
2023/07/13	0.1	48.60	0	0.00	48.20	0.1	268	0.04%
2023/07/10	0.1	49.30	0.2	49.35	48.75	-0.1	269	-0.05%
2023/07/07	0.3	49.45	0	0.00	48.85	0.3	271	0.12%
2023/07/06	0.2	50.10	0	0.00	49.70	0.2	270	0.07%
2023/07/05	1	50.10	3	50.07	50.10	-2	266	-0.75%
2023/07/03	1	50.80	2	50.80	50.60	-1	258	-0.39%
2023/06/30	6	51.38	0	0.00	51.30	6	257	2.33%
2023/06/29	1.2	57.11	0	0.00	57.30	1.2	247	0.46%
2023/06/27	1	57.00	0	0.00	56.60	1	234	0.43%
2023/06/26	2	58.00	1	58.00	57.90	1	230	0.43%
2023/06/19	1	57.70	0	0.00	57.60	1	241	0.41%
2023/06/16	1	57.80	0	0.00	57.60	1	243	0.41%
2023/06/15	3	58.63	0	0.00	58.40	3	242	1.24%
2023/06/14	2	59.00	1	58.80	58.80	1	243	0.41%
2023/06/13	1	57.40	3	57.67	57.90	-2	234	-0.85%
2023/06/12	3	56.90	1	57.10	56.90	2	232	0.86%
2023/06/08	1	55.80	0	0.00	55.80	1	234	0.43%
2023/06/07	1	55.50	1.3	55.95	55.80	-0.3	241	-0.12%
2023/06/05	0.5	56.20	0	0.00	56.30	0.5	255	0.20%
2023/06/02	2	56.20	0	0.00	55.80	2	262	0.76%
2023/05/31	1	55.90	0	0.00	55.70	1	278	0.36%
2023/05/25	0	0.00	1	55.10	55.10	-1	333	-0.30%
2023/05/24	0	0.00	1	55.70	55.80	-1	344	-0.29%
2023/05/18	1	54.70	0	0.00	54.90	1	379	0.26%
2023/05/03	0	0.00	1	55.90	55.70	-1	444	-0.23%
2023/04/28	0.2	56.00	0	0.00	55.70	0.2	452	0.04%
2023/04/25	0	0.00	20	54.73	54.60	-20	454	-4.40%
2023/04/18	20	58.58	0	0.00	57.90	20	450	4.44%
2023/04/17	1	57.40	0	0.00	58.00	1	448	0.22%
2023/04/12	0	0.00	12	58.18	58.10	-12	442	-2.71%
2023/04/11	0	0.00	11	57.99	57.90	-11	441	-2.49%
2023/04/10	0	0.00	7	57.60	57.40	-7	439	-1.59%
2023/04/06	2	57.40	0	0.00	57.40	2	439	0.45%
2023/03/31	1	57.50	0	0.00	57.60	1	440	0.23%
2023/03/14	0.1	56.50	0	0.00	56.90	0.1	426	0.02%
2023/03/09	1	57.50	1	57.40	57.40	0	421	0.00%
2023/03/08	1	57.90	0	0.00	57.90	1	416	0.24%
2023/03/07	0	0.00	1	57.30	57.50	-1	409	-0.24%
2023/03/01	1	57.10	2	57.55	57.00	-1	380	-0.26%
2023/02/24	1	55.30	0	0.00	55.10	1	356	0.28%
2023/02/22	0	0.00	0	55.00	54.30	0	342	-0.01%
2023/02/21	28	54.35	0	0.00	53.70	28	330	8.46%
2023/02/14	0.1	51.20	0	51.20	51.30	0.1	311	0.03%
2023/02/10	0	50.60	0	0.00	50.40	0	319	0.01%
2023/02/03	0	0.00	0	51.20	51.00	0	294	-0.01%
2023/02/02	0	0.00	0	50.80	51.10	0	289	-0.01%
2023/02/01	0	0.00	0	50.20	50.60	0	279	-0.01%
2023/01/31	0	49.00	0	0.00	49.15	0	273	0.01%
2022/12/28	0	0.00	1	47.35	46.80	-1	307	-0.33%
2022/12/22	1	49.80	0	0.00	47.80	1	323	0.31%
2022/12/14	0.1	48.35	0	0.00	48.50	0.1	336	0.02%
2022/12/06	0.1	49.50	0	0.00	49.15	0.1	354	0.03%
2022/12/01	0.1	51.00	0	0.00	50.30	0.1	358	0.03%
2022/11/24	1	49.60	0	0.00	49.65	1	377	0.26%
2022/11/16	0.1	48.85	0	0.00	48.90	0.1	395	0.03%
2022/11/15	0	0.00	3	48.50	48.65	-3	392	-0.76%
2022/11/14	3	47.90	0	0.00	47.90	3	399	0.75%
2022/10/14	0.1	45.50	0	0.00	45.35	0.1	844	0.01%
2022/10/12	0	0.00	5	44.09	44.65	-5	926	-0.54%
2022/10/06	0.1	48.60	0	0.00	48.75	0.1	1,127	0.00%
2022/10/05	0.1	49.23	0	0.00	48.75	0.1	1,138	0.01%
2022/09/26	0	49.50	0	0.00	48.20	0	1,216	0.00%
2022/09/23	0	52.80	0	0.00	51.20	0	1,242	0.00%
2022/09/12	0	52.60	0	0.00	52.30	0	1,366	0.00%
2022/09/06	0	53.50	0	0.00	52.40	0	1,406	0.00%
2022/09/02	0	55.60	0	0.00	55.40	0	1,432	0.00%
2022/08/29	0	0.00	0	57.00	56.40	0	1,517	0.00%
2022/08/25	0	0.00	1	59.00	58.50	-1	1,703	-0.06%
2022/08/24	1	57.60	0	0.00	57.80	1	1,756	0.06%
2022/08/23	2	58.00	0.1	62.00	58.40	1.9	1,778	0.11%
2022/08/22	1	59.50	0	0.00	59.20	1	1,815	0.06%
2022/08/19	2	59.85	2	60.15	60.10	0	1,836	0.00%
2022/08/18	1.2	58.06	0	0.00	59.10	1.2	1,859	0.06%
2022/08/15	0	59.60	0	0.00	60.30	0	2,070	0.00%
2022/08/12	0	0.00	0.1	57.70	59.20	-0.1	2,156	0.00%
2022/08/11	0.1	57.50	0	0.00	57.20	0.1	2,174	0.00%
2022/08/10	0.1	56.80	20.1	56.50	56.50	-20	2,204	-0.91%
2022/08/09	0	56.40	1	57.50	57.30	-1	2,219	-0.04%
2022/08/08	1	61.30	0	0.00	61.20	1	2,245	0.04%
2022/08/03	0	61.10	0	0.00	60.40	0	2,358	0.00%
2022/07/29	1.1	61.50	1	61.30	61.10	0.1	2,579	0.00%
2022/07/28	2	61.50	1	61.40	60.80	1	2,685	0.04%
2022/07/27	9	61.77	1	61.50	62.00	8	2,761	0.29%
2022/07/26	1	60.50	0	0.00	60.40	1	2,758	0.04%
2022/07/21	2	64.75	1.1	65.03	65.60	0.9	2,700	0.03%
2022/07/20	0	0.00	9.1	62.89	62.30	-9.1	2,566	-0.35%
2022/07/18	1	59.30	1	58.50	59.00	0	2,504	0.00%
2022/07/15	2	58.05	4	58.53	59.20	-2	2,517	-0.08%
2022/07/14	11	55.55	8	56.56	57.20	3	2,410	0.12%
2022/07/07	0	0.00	1	53.50	54.30	-1	2,372	-0.04%
2022/07/06	3	55.39	1	53.10	53.10	2	2,394	0.08%
2022/07/05	0.1	55.10	1	56.30	55.50	-0.9	2,416	-0.04%
2022/07/04	0	0.00	1	55.40	55.20	-1	2,434	-0.04%
2022/07/01	1	57.59	0	0.00	55.00	1	2,472	0.04%
2022/06/30	2	60.00	0	0.00	59.40	2	2,473	0.08%
2022/06/29	1.1	62.18	22	62.25	61.80	-20.9	2,507	-0.83%
2022/06/28	0	64.00	0	0.00	63.70	0	2,571	0.00%
2022/06/27	0	64.30	0	0.00	65.40	0	2,783	0.00%
2022/06/23	0.1	64.01	1	65.00	63.50	-0.9	3,163	-0.03%
2022/06/22	3.6	67.24	9	66.13	64.50	-5.4	3,266	-0.17%
2022/06/21	0	71.20	1.1	71.58	72.60	-1.1	3,635	-0.03%
2022/06/20	3.1	72.14	0	0.00	70.70	3.1	3,800	0.08%
2022/06/17	0	0.00	2	73.35	73.20	-2	3,792	-0.05%
2022/06/16	24	76.39	3	76.57	74.00	21	3,794	0.55%
2022/06/15	2	77.20	0.2	76.70	76.50	1.8	3,839	0.05%
2022/06/14	1	76.90	2	76.65	77.80	-1	3,868	-0.03%
2022/06/13	3	78.07	1	78.00	77.10	2	3,860	0.05%
2022/06/10	2	80.05	0	0.00	79.60	2	3,860	0.05%
2022/06/09	4	79.68	0	0.00	80.00	4	3,859	0.10%
2022/06/07	20	80.75	1	81.00	81.00	19	3,892	0.49%
2022/06/06	10	80.60	12.2	80.29	80.30	-2.2	3,974	-0.06%
2022/06/02	41	83.57	50.2	82.86	82.00	-9.2	4,023	-0.23%
2022/06/01	8	81.06	8	81.26	81.20	0	3,874	0.00%
2022/05/31	5	79.80	3	80.03	79.60	2	3,827	0.05%
2022/05/30	2	78.60	0	0.00	79.60	2	3,819	0.05%
2022/05/27	1	78.20	1	77.30	77.30	0	3,793	0.00%
2022/05/26	11.2	76.96	23	77.55	76.60	-11.9	3,804	-0.31%
2022/05/25	21	78.39	3	78.70	78.20	18	3,817	0.47%
2022/05/24	16	79.76	3	79.13	77.60	13	3,862	0.34%
2022/05/23	13	79.25	2.3	80.93	82.00	10.7	3,754	0.28%
2022/05/20	5.1	81.32	11	81.54	80.80	-5.9	3,639	-0.16%
2022/05/19	0	0.00	2	76.40	79.00	-2	3,544	-0.06%
2022/05/18	3.1	78.47	1	79.70	78.30	2.1	3,510	0.06%
2022/05/17	2	77.70	20	78.00	78.40	-18	3,474	-0.52%
2022/05/16	21.1	77.54	1	77.00	77.00	20.1	3,453	0.58%
2022/05/13	1	76.90	1	77.90	77.90	0	3,388	0.00%
2022/05/12	2	78.15	2	76.45	75.40	0	3,339	0.00%
2022/05/11	4	77.85	0.5	78.28	77.40	3.5	3,294	0.11%
2022/05/10	1	79.20	6.1	78.26	79.30	-5.1	3,249	-0.16%
2022/05/09	3	77.10	4	77.30	76.90	-1	3,160	-0.03%
2022/05/06	2	77.25	32	76.68	77.10	-30	3,104	-0.97%
2022/05/05	30.3	75.94	0	0.00	76.00	30.3	3,012	1.00%
2022/05/04	1	72.50	1	75.30	76.40	0	2,897	0.00%
2022/04/29	1	70.00	1	68.60	68.60	0	2,796	0.00%
2022/04/28	0	69.30	0	0.00	68.60	0	2,791	0.00%
2022/04/27	0	0.00	1	66.50	68.30	-1	2,784	-0.04%
2022/04/26	0.1	71.45	0	0.00	70.20	0.1	2,758	0.00%
2022/04/25	0	0.00	7	71.07	70.90	-7	2,750	-0.25%
2022/04/22	0.1	74.00	0	0.00	73.30	0.1	2,736	0.00%
2022/04/21	0.2	74.90	1	74.00	74.90	-0.9	2,722	-0.03%
2022/04/20	0	0.00	2	71.85	72.70	-2	2,682	-0.07%
2022/04/19	3.1	71.70	13	71.85	71.10	-9.9	2,672	-0.37%
2022/04/18	10	70.60	0	0.00	70.70	10	2,663	0.38%
2022/04/15	2	71.70	0	0.00	71.20	2	2,650	0.08%
2022/04/14	1	73.00	1	73.20	73.20	0	2,650	0.00%
2022/04/13	3	73.26	0	0.00	73.50	3	2,644	0.11%
2022/04/12	2	71.26	1	71.10	71.30	1	2,626	0.04%
2022/04/11	1	73.10	2	73.00	73.10	-1	2,604	-0.04%
2022/04/08	1	73.90	2	73.40	73.60	-1	2,576	-0.04%
2022/04/07	2.2	74.01	4	74.50	72.50	-1.8	2,547	-0.07%
2022/04/06	11.2	76.59	1	76.40	76.20	10.2	2,495	0.41%
2022/04/01	3	77.97	4	77.85	78.10	-1	2,460	-0.04%
2022/03/31	4.1	82.36	1.1	81.89	79.10	3	2,409	0.13%
2022/03/30	40.3	82.98	21	82.54	82.00	19.3	2,335	0.83%
2022/03/29	32.1	85.36	24	85.22	84.00	8.1	2,118	0.38%
2022/03/28	10.3	82.76	5	83.42	81.60	5.3	1,828	0.29%
2022/03/25	4.4	82.61	19	82.95	81.20	-14.6	1,722	-0.85%
2022/03/24	41	84.29	24	83.30	82.50	17	1,606	1.06%
2022/03/23	13.9	76.91	8	78.49	80.00	5.9	1,217	0.48%
2022/03/22	1	72.50	2	72.60	72.80	-1	1,032	-0.10%
2022/03/21	0	72.50	0	0.00	72.50	0	1,024	0.00%
2022/03/18	5.5	73.57	3.5	72.43	72.60	2	1,018	0.20%
2022/03/17	5	71.84	8.2	71.96	71.80	-3.2	958	-0.33%
2022/03/16	1	69.70	0	0.00	69.40	1	919	0.11%
2022/03/15	3	69.37	0	0.00	69.00	3	921	0.33%
2022/03/14	0.2	71.40	5	71.24	71.20	-4.8	954	-0.50%
2022/03/11	0	0.00	1	70.90	71.50	-1	947	-0.11%
2022/03/10	3	71.00	0	0.00	70.10	3	915	0.33%
2022/03/09	4	71.83	4	70.80	70.80	0	897	0.00%
2022/03/08	3.5	69.31	4.5	70.00	70.50	-1	807	-0.12%
2022/03/04	3	69.20	3	69.10	69.10	0	751	0.00%
2022/03/03	2	69.60	0	0.00	69.10	2	761	0.26%
2022/03/02	3.3	67.87	0	0.00	68.80	3.3	760	0.43%
2022/03/01	8	68.86	0.3	69.10	69.00	7.7	755	1.02%
2022/02/25	1.3	66.86	2	67.45	69.00	-0.7	734	-0.10%
2022/02/24	4	66.25	1	67.20	65.40	3	714	0.42%
2022/01/05	2	67.85	7	69.50	67.50	-5	1,644	-0.30%
2022/01/04	8	68.89	0	0.00	69.50	8	1,642	0.49%
2022/01/03	2	68.60	0	0.00	68.30	2	1,648	0.12%
2021/12/24	0	0.00	1	67.40	67.00	-1	1,714	-0.06%
2021/12/21	0	0.00	1.3	67.24	67.00	-1.3	1,737	-0.07%
2021/12/20	1	66.80	0	0.00	66.90	1	1,741	0.06%
2021/12/16	1	68.00	0	0.00	68.40	1	1,754	0.06%
2021/12/09	0	0.00	3	70.00	68.60	-3	1,785	-0.17%
2021/12/08	4	69.35	4	70.13	69.30	0	1,785	0.00%
2021/12/06	0	0.00	1	72.80	73.30	-1	1,751	-0.06%
2021/12/03	1	73.20	0	0.00	74.00	1	1,776	0.06%
2021/11/29	1	70.30	1	69.70	72.70	0	1,971	0.00%
2021/11/26	0	0.00	1	72.00	71.20	-1	2,006	-0.05%
2021/11/25	1	74.70	1	73.50	72.70	0	2,045	0.00%
2021/11/24	1	73.70	0	0.00	73.60	1	2,075	0.05%
2021/11/22	0	0.00	4	75.50	75.10	-4	2,306	-0.17%
2021/11/19	0	0.00	6	76.78	75.20	-6	2,362	-0.25%
2021/11/18	1	76.40	1	79.80	77.00	0	2,364	0.00%
2021/11/17	6	76.43	8	77.20	77.50	-2	2,306	-0.09%
2021/11/16	1	74.80	0	0.00	75.10	1	2,274	0.04%
2021/11/15	5.3	75.54	1	76.80	76.10	4.3	2,261	0.19%
2021/11/12	4	73.98	6.4	74.82	74.10	-2.4	2,204	-0.11%
2021/11/11	2	72.40	1	72.50	71.80	1	2,163	0.05%
2021/11/10	16.4	71.90	17.4	72.23	73.20	-1	2,153	-0.05%
2021/11/09	3	68.33	2.6	69.33	69.90	0.4	2,083	0.02%
2021/11/08	0	0.00	4	63.90	64.90	-4	2,072	-0.19%
2021/11/03	0	0.00	9	66.06	66.20	-9	2,191	-0.41%
2021/11/02	11	72.48	2	73.35	65.80	9	2,236	0.40%
2021/11/01	0	0.00	1	68.80	68.70	-1	2,197	-0.05%
2021/10/28	1	66.40	1	66.10	65.70	0	2,312	0.00%
2021/10/27	4	66.90	0	0.00	67.00	4	2,396	0.17%
2021/10/20	0	0.00	1	63.80	63.90	-1	2,919	-0.03%
2021/10/19	2	64.05	0	0.00	64.50	2	3,339	0.06%
2021/10/15	1	61.60	1	62.10	61.90	0	4,004	0.00%
2021/10/12	1	61.00	0	0.00	60.70	1	5,527	0.02%
2021/10/08	1	64.00	0	0.00	63.40	1	5,722	0.02%
2021/10/04	0	0.00	3	60.00	59.50	-3	6,791	-0.04%
2021/10/01	0	0.00	2	61.55	60.50	-2	6,827	-0.03%
2021/09/24	0	0.00	1	66.80	66.60	-1	6,842	-0.01%
2021/09/23	1	66.20	0	0.00	65.20	1	6,833	0.01%
2021/09/22	0	0.00	1	64.90	65.10	-1	6,845	-0.01%
2021/09/17	0	0.00	5	67.50	67.40	-5	6,851	-0.07%
2021/09/09	1	70.60	1	70.90	70.90	0	6,845	0.00%
2021/09/08	0	0.00	2	69.85	69.50	-2	6,840	-0.03%
2021/09/07	8	72.28	7	71.47	72.40	1	6,812	0.01%
2021/09/06	7	76.49	9	77.70	75.40	-2	6,789	-0.03%
2021/09/03	10	77.35	3	76.73	77.40	7	6,720	0.10%
2021/09/02	6	76.60	6	76.58	74.40	0	6,694	0.00%
2021/09/01	3	75.37	2	75.50	76.40	1	6,607	0.02%
2021/08/30	1	74.50	5	72.50	71.90	-4	6,503	-0.06%
2021/08/27	2	76.90	2	75.75	73.80	0	6,463	0.00%
2021/08/26	18	79.37	3.3	78.79	77.00	14.7	6,399	0.23%
2021/08/25	0	0.00	1	75.40	76.70	-1	6,204	-0.02%
2021/08/24	1	71.70	0	0.00	69.80	1	6,135	0.02%
2021/08/23	1	69.50	2	70.15	70.80	-1	6,100	-0.02%
2021/08/20	1	68.30	1	68.20	68.30	0	6,061	0.00%
2021/08/19	1	69.70	1	68.40	65.50	0	6,022	0.00%
2021/08/18	1	69.10	0	0.00	68.50	1	5,984	0.02%
2021/08/17	0	0.00	3	65.70	65.10	-3	5,947	-0.05%
2021/08/13	1.1	71.50	5	69.46	68.80	-4	5,864	-0.07%
2021/08/12	1.1	72.71	0	0.00	72.00	1.1	5,819	0.02%
2021/08/11	7	72.14	7	70.23	68.60	0	5,772	0.00%
2021/08/10	1	74.10	1	74.50	75.70	0	5,727	0.00%
2021/08/09	2	76.90	4	77.35	76.90	-2	5,690	-0.04%
2021/08/06	2	78.40	3	81.40	78.50	-1	5,656	-0.02%
2021/08/05	4	80.78	3	80.97	80.40	1	5,616	0.02%
2021/08/04	5	80.06	13	81.81	79.60	-8	5,565	-0.14%
2021/08/03	0	0.00	7	83.83	83.10	-7	5,479	-0.13%
2021/08/02	1	83.60	2	83.50	82.80	-1	5,435	-0.02%
2021/07/30	22.2	87.03	6	85.83	84.40	16.2	5,349	0.30%
2021/07/29	8	83.09	8	84.10	84.40	0	5,216	0.00%
2021/07/28	15.1	80.75	29.1	79.71	83.00	-14	5,145	-0.27%
2021/07/27	7	86.56	16	87.76	85.00	-9	5,032	-0.18%
2021/07/26	22.2	88.08	3	88.60	87.60	19.2	4,935	0.39%
2021/07/23	38	90.74	37	90.70	86.90	1	4,833	0.02%
2021/07/22	25	89.27	31	90.33	88.50	-6	4,500	-0.13%
2021/07/21	48	90.88	35	91.36	88.70	13	4,364	0.30%
2021/07/20	72	86.85	83.1	87.61	87.00	-11.1	3,949	-0.28%
2021/07/19	20.1	83.10	1,052	81.35	86.30	-1,032	3,253	-31.71%	大賣/鉅額交易
2021/07/16	1,131	78.43	84	78.16	78.50	1,047	2,759	37.95%	大買/鉅額交易
2021/07/15	7	71.27	19	71.53	71.40	-12	2,474	-0.49%
2021/07/14	56	75.55	26	72.86	70.00	30	2,289	1.31%
2021/07/13	4	75.43	1	76.50	77.70	3	1,900	0.16%
2021/07/12	12	69.06	16	69.76	70.70	-4	1,700	-0.24%
2021/07/09	15	63.13	6	63.08	64.30	9	1,529	0.59%
2021/07/08	0	0.00	1	58.10	58.50	-1	1,371	-0.07%
2021/07/07	2	57.70	1	57.50	57.30	1	1,342	0.07%
2021/07/06	1	57.30	1	57.10	57.40	0	1,356	0.00%
2021/07/05	1	57.90	3	57.37	57.90	-2	1,379	-0.15%
2021/07/01	0	57.90	0	0.00	55.90	0	1,542	0.00%
2021/06/28	0	0.00	1	58.40	57.90	-1	1,711	-0.06%
2021/06/25	0	0.00	1	57.90	57.10	-1	1,892	-0.05%
2021/06/24	0	0.00	0.1	57.00	57.40	-0.1	1,982	-0.01%
2021/06/17	0	0.00	1	57.00	56.80	-1	2,104	-0.05%
2021/06/15	1	55.90	0	0.00	56.10	1	2,109	0.05%
2021/06/11	1	54.70	0	0.00	55.70	1	2,116	0.05%
2021/06/10	0	0.00	2	55.50	54.30	-2	2,153	-0.09%
2021/06/09	2	54.70	1	55.00	54.70	1	2,142	0.05%
2021/06/01	2	53.10	0	0.00	52.70	2	2,157	0.09%
2021/05/25	0.1	51.00	0	0.00	50.30	0.1	2,222	0.00%
2021/05/21	2	47.95	0	0.00	47.80	2	2,304	0.09%
2021/05/17	0	0.00	3	43.83	43.15	-3	2,493	-0.12%
2021/05/12	1	47.80	3	46.33	46.05	-2	2,508	-0.08%
2021/05/11	0	0.00	1	49.00	49.50	-1	2,550	-0.04%
2021/05/10	1	51.80	0	0.00	52.00	1	2,545	0.04%
2021/05/06	0	0.00	1	51.00	51.00	-1	2,550	-0.04%
2021/05/04	3	52.37	0	0.00	52.80	3	2,576	0.12%
2021/04/29	0	0.00	1	56.80	56.90	-1	2,553	-0.04%
2021/04/28	1	57.00	63	57.12	57.10	-62	2,538	-2.44%
2021/04/27	1	60.20	12	57.92	60.70	-11	2,470	-0.45%
2021/04/26	0	0.00	8	57.38	57.00	-8	2,416	-0.33%
2021/04/23	1	56.30	0	0.00	56.80	1	2,403	0.04%
2021/04/22	4	55.88	0	0.00	54.80	4	2,399	0.17%
2021/04/20	1	56.80	0	0.00	56.80	1	2,420	0.04%
2021/04/19	1	55.90	1	55.90	56.40	0	2,533	0.00%
2021/04/16	5	57.68	1	58.20	57.30	4	2,587	0.15%
2021/04/15	3	56.87	1	57.50	57.80	2	2,563	0.08%
2021/04/14	0	0.00	2	50.70	55.00	-2	2,501	-0.08%
2021/04/13	2	54.95	1	54.10	54.10	1	2,488	0.04%
2021/04/09	11	57.55	7	57.56	56.50	4	2,471	0.16%
2021/04/08	5	57.88	1	58.80	58.00	4	2,449	0.16%
2021/04/07	11	59.36	3	59.37	58.70	8	2,418	0.33%
2021/04/06	1	57.50	2	57.50	56.80	-1	2,364	-0.04%
2021/04/01	1	57.30	0	0.00	57.30	1	2,366	0.04%
2021/03/31	0	0.00	27	58.22	57.60	-27	2,332	-1.16%
2021/03/30	7	58.11	1	56.60	56.50	6	2,279	0.26%
2021/03/29	20	53.50	1	54.20	54.60	19	2,111	0.90%
2021/03/26	0	0.00	3	50.00	50.60	-3	2,013	-0.15%
2021/03/25	0	0.00	1	50.30	49.90	-1	1,995	-0.05%
2021/03/24	0	0.00	4	49.85	49.50	-4	1,979	-0.20%
2021/03/23	9	50.64	5	49.67	49.05	4	1,964	0.20%
2021/03/19	59	49.15	0	0.00	48.85	59	1,897	3.11%
2021/03/18	2	49.30	0	0.00	48.70	2	1,892	0.11%
2021/03/17	0	0.00	2	48.75	48.60	-2	1,901	-0.11%
2021/03/16	1	49.15	2	49.20	48.10	-1	1,896	-0.05%
2021/03/15	1	47.60	0	0.00	47.40	1	1,863	0.05%
2021/03/09	1	45.00	11	45.27	45.20	-10	1,963	-0.51%
2021/03/08	0	0.00	5	46.00	45.95	-5	1,988	-0.25%
2021/03/05	0	0.00	1	46.75	46.55	-1	2,009	-0.05%
2021/03/04	2	47.40	0	0.00	47.55	2	2,151	0.09%
2021/03/03	5	47.72	4	48.00	48.10	1	2,227	0.04%
2021/03/02	5	47.68	0	0.00	46.75	5	2,213	0.23%
2021/02/26	0	0.00	1	47.50	47.40	-1	2,214	-0.05%
2021/02/25	2	47.50	0	0.00	47.50	2	2,216	0.09%
2021/02/24	17	48.51	15	49.15	47.75	2	2,214	0.09%
2021/02/23	1	46.30	0	0.00	47.95	1	2,164	0.05%
2021/02/22	0	0.00	7	46.91	47.90	-7	2,149	-0.33%
2021/02/19	4	46.35	0	0.00	47.20	4	2,113	0.19%
2021/02/18	9	44.50	0	0.00	44.60	9	2,185	0.41%
2021/02/17	6	42.35	5	42.45	43.80	1	2,215	0.05%
2021/02/02	0	0.00	2	41.65	42.95	-2	2,139	-0.09%
2021/01/29	0	0.00	20	40.59	40.35	-20	2,075	-0.96%
2021/01/28	2	41.35	2	41.90	41.85	0	2,067	0.00%
2021/01/27	0	0.00	5	42.25	42.20	-5	2,059	-0.24%
2021/01/26	0	0.00	4	41.33	41.35	-4	2,045	-0.20%
2021/01/21	1	39.80	0	0.00	40.50	1	1,996	0.05%
2021/01/20	2	39.98	0	0.00	40.55	2	1,986	0.10%
2021/01/15	10	42.02	4	42.70	41.90	6	1,899	0.32%
2021/01/13	0	0.00	1	42.95	42.15	-1	1,895	-0.05%
2021/01/12	35	44.38	10	44.54	43.05	25	1,861	1.34%
2021/01/11	4	44.35	4	44.04	44.10	0	1,736	0.00%
2021/01/06	0	0.00	1	42.40	41.35	-1	1,710	-0.06%
2021/01/04	2	42.10	3	42.13	42.05	-1	1,777	-0.06%
2020/12/30	0	0.00	3	41.60	41.40	-3	1,811	-0.17%
2020/12/29	3	41.88	3	41.85	42.00	0	1,794	0.00%
2020/12/28	1	41.60	0	0.00	41.60	1	1,697	0.06%
2020/12/25	0	0.00	1	39.90	40.00	-1	1,647	-0.06%
2020/12/24	2	40.48	10	40.60	40.70	-8	1,633	-0.49%
2020/12/23	0	0.00	2	40.05	40.00	-2	1,580	-0.13%
2020/12/18	0	0.00	2	40.13	39.80	-2	1,536	-0.13%
2020/12/17	1	40.10	0	0.00	40.20	1	1,530	0.07%
2020/12/16	0	41.80	0	0.00	40.05	0	1,524	0.00%
2020/12/15	1	40.45	3	39.83	38.60	-2	1,507	-0.13%
2020/12/11	0	0.00	1	39.00	39.15	-1	1,488	-0.07%
2020/12/10	0	0.00	3	40.00	39.70	-3	1,472	-0.20%
2020/12/09	11	40.20	5	40.51	40.90	6	1,457	0.41%
2020/12/08	9	40.38	5	40.14	40.05	4	1,441	0.28%
2020/12/07	3	40.77	1	41.35	40.55	2	1,422	0.14%
2020/12/04	0	0.00	13	41.20	41.15	-13	1,402	-0.93%
2020/12/03	5	41.21	109	41.92	40.50	-104	1,382	-7.52%	大賣/鉅額交易
2020/12/02	3	40.17	5	40.50	41.30	-2	1,315	-0.15%
2020/12/01	8	39.88	0	0.00	40.25	8	1,283	0.62%
2020/11/30	13	42.01	5	40.73	40.60	8	1,258	0.64%
2020/11/27	106	41.65	8	40.94	42.25	98	1,117	8.77%	大買/
2020/11/26	2	37.70	0	0.00	38.45	2	1,026	0.19%
2020/11/25	6	37.48	4	37.93	37.40	2	1,011	0.20%
2020/11/24	3	37.30	3	37.63	37.25	0	997	0.00%
2020/11/23	2	37.35	0	0.00	37.30	2	980	0.20%
2020/11/20	0	0.00	7	37.97	37.80	-7	962	-0.73%
2020/11/19	5	37.81	0	0.00	37.70	5	949	0.53%
2020/11/18	1	37.75	0	0.00	37.80	1	932	0.11%
2020/11/17	4	38.50	6	38.33	38.45	-2	905	-0.22%
2020/11/16	9	37.19	11	37.28	37.50	-2	774	-0.26%
2020/10/26	1	34.70	0	0.00	34.30	1	620	0.16%
2020/10/23	0	0.00	1	34.90	34.90	-1	610	-0.16%
2020/10/22	1	35.90	0	0.00	35.15	1	609	0.16%
2020/10/21	0	0.00	2	35.30	35.50	-2	582	-0.34%
2020/10/16	2	34.25	8	35.19	33.90	-6	557	-1.08%
2020/10/15	10	35.43	5	35.67	35.20	5	534	0.93%
2020/10/14	3	35.10	3	35.25	35.00	0	490	0.00%
2020/10/13	2	34.40	4	33.85	34.70	-2	451	-0.44%
2020/10/12	5	34.93	4	34.76	34.35	1	431	0.23%
2020/10/08	3	34.62	7	34.46	34.10	-4	339	-1.18%
2020/09/29	0	0.00	3	30.90	30.90	-3	335	-0.89%
2020/09/24	0	0.00	4	30.98	30.75	-4	370	-1.08%
2020/09/21	0	0.00	2	32.15	32.15	-2	403	-0.50%
2020/09/18	0	0.00	1	32.05	32.10	-1	402	-0.25%
2020/09/17	0	0.00	2	31.78	31.85	-2	425	-0.47%
2020/09/16	2	32.03	0	0.00	31.70	2	424	0.47%
2020/09/15	3	31.88	2	32.15	32.25	1	424	0.24%
2020/09/08	3	31.80	0	0.00	31.55	3	404	0.74%
2020/09/07	0	0.00	9	31.43	31.15	-9	396	-2.27%
2020/08/07	0	0.00	4	30.64	30.50	-4	383	-1.04%
2020/07/09	2	31.60	0	0.00	31.65	2	413	0.48%
2020/07/08	8	32.46	5	31.89	32.80	3	392	0.76%
2020/07/03	9	30.94	1	30.40	30.40	8	338	2.36%
2020/07/02	3	32.50	0	0.00	32.55	3	319	0.94%
2020/07/01	3	32.08	0	0.00	31.85	3	302	0.99%
2020/06/24	0	0.00	21	31.84	32.10	-21	282	-7.43%
2020/06/19	1	30.10	0	0.00	30.15	1	255	0.39%
2020/06/16	1	29.40	0	0.00	29.50	1	260	0.38%
2020/06/09	0	0.00	1	30.50	30.40	-1	304	-0.33%
2020/06/05	2	30.30	2	30.35	30.45	0	317	0.00%
2020/05/21	0	0.00	1	29.50	29.65	-1	459	-0.22%
2020/05/15	1	28.80	0	0.00	28.75	1	458	0.22%
2020/05/13	2	29.10	0	0.00	29.40	2	454	0.44%
2020/05/08	1	29.85	0	0.00	29.80	1	450	0.22%
2020/05/06	10	30.00	0	0.00	29.70	10	444	2.25%
2020/05/05	1	29.30	0	0.00	29.45	1	435	0.23%
2020/04/30	2	29.75	0	0.00	29.70	2	431	0.46%
2020/04/28	2	29.65	0	0.00	29.50	2	426	0.47%
2020/04/27	1	30.00	1	30.10	30.00	0	425	0.00%
2020/04/08	0	0.00	10	27.98	28.10	-10	388	-2.57%
2020/03/19	0	0.00	1	23.45	23.50	-1	365	-0.27%
2020/03/18	0	0.00	10	25.95	26.05	-10	353	-2.83%
2020/03/13	11	26.87	1	26.85	28.00	10	338	2.96%
2020/03/12	1	31.10	0	0.00	29.75	1	313	0.32%
2020/03/10	1	33.70	1	33.70	32.30	0	290	0.00%
2020/03/09	1	35.55	6	35.21	35.75	-5	246	-2.03%
2020/03/06	2	32.55	0	0.00	32.50	2	172	1.16%
2020/02/17	2	30.65	2	30.65	30.80	0	159	0.00%
2020/01/31	1	30.70	0	0.00	30.55	1	161	0.62%
2019/12/30	1	34.00	0	0.00	33.95	1	152	0.66%
2019/12/27	0	0.00	2	33.80	33.80	-2	150	-1.33%
2019/12/11	0	0.00	2	33.10	33.05	-2	149	-1.33%
2019/12/03	3	34.28	0	0.00	34.00	3	173	1.73%
2019/11/28	2	33.20	0	0.00	32.95	2	164	1.22%
2019/11/14	5	32.00	0	0.00	32.35	5	178	2.80%
2019/09/26	1	34.50	0	0.00	34.25	1	205	0.49%
2019/09/10	1	34.50	0	0.00	34.60	1	218	0.46%
2019/09/06	0	0.00	1	36.95	36.40	-1	204	-0.49%
2019/09/05	4	36.80	4	36.95	36.70	0	200	0.00%
2019/09/02	0	0.00	3	36.03	36.30	-3	181	-1.65%
2019/08/29	0	0.00	1	34.70	34.85	-1	161	-0.62%
2019/08/26	1	33.90	0	0.00	34.25	1	160	0.62%
2019/07/30	1	34.50	0	0.00	34.45	1	169	0.59%
2019/07/26	3	35.75	0	0.00	35.55	3	171	1.75%
2019/07/25	0	0.00	4	35.35	35.50	-4	171	-2.33%
2019/07/24	8	35.06	5	35.12	35.10	3	170	1.76%
2019/07/19	1	34.35	0	0.00	34.60	1	169	0.59%
2019/06/21	0	0.00	1	36.10	35.85	-1	204	-0.49%
2019/05/10	0	0.00	1	35.70	35.05	-1	411	-0.24%
2019/05/06	0	0.00	3	36.37	35.90	-3	422	-0.71%
2019/05/03	1	36.95	0	0.00	36.90	1	424	0.24%
2019/05/02	1	36.30	1	36.40	36.40	0	427	0.00%
2019/04/30	0	0.00	10	35.80	35.80	-10	434	-2.30%
2019/04/18	0	0.00	1	36.30	35.80	-1	533	-0.19%
2019/04/17	1	36.85	0	0.00	36.70	1	535	0.19%
2019/04/16	1	36.65	0	0.00	36.95	1	531	0.19%
2019/04/01	2	36.03	0	0.00	35.90	2	499	0.40%
2019/03/28	1	37.00	0	0.00	36.60	1	492	0.20%
2019/03/27	1	36.95	0	0.00	37.25	1	491	0.20%
2019/03/25	1	36.85	0	0.00	36.85	1	484	0.21%
2019/03/21	0	0.00	1	39.00	38.25	-1	470	-0.21%
2019/03/20	8	38.23	1	38.10	38.00	7	443	1.58%
2019/03/19	0	0.00	1	37.50	37.90	-1	412	-0.24%
2019/03/11	0	0.00	1	36.10	36.00	-1	380	-0.26%
2019/02/18	1	34.80	0	0.00	36.00	1	363	0.28%
2019/02/14	1	36.95	18	37.01	36.50	-17	332	-5.12%
2019/02/13	0	0.00	1	37.70	36.90	-1	324	-0.31%
2019/02/11	4	34.21	0	0.00	34.15	4	285	1.40%
2019/01/24	3	34.10	0	0.00	33.90	3	277	1.08%
2019/01/22	0	0.00	1	34.10	34.10	-1	273	-0.37%
2019/01/21	13	34.53	0	0.00	34.50	13	264	4.91%
2019/01/18	1	33.80	2	33.78	34.00	-1	213	-0.47%
2019/01/17	0	0.00	2	31.23	30.95	-2	153	-1.30%
2019/01/16	1	30.70	0	0.00	31.10	1	151	0.66%
2019/01/11	1	30.50	0	0.00	30.30	1	149	0.67%
2019/01/09	0	0.00	1	31.50	30.60	-1	151	-0.66%
2019/01/03	1	29.65	0	0.00	29.45	1	174	0.57%
2018/12/21	1	29.60	0	0.00	29.90	1	186	0.54%
2018/12/06	1	31.55	0	0.00	31.25	1	198	0.50%
2018/11/19	0	0.00	1	30.80	31.20	-1	196	-0.51%
2018/11/09	0	0.00	5	30.20	30.35	-5	200	-2.49%
2018/11/08	5	30.80	1	30.80	30.35	4	204	1.96%
2018/10/25	4	29.09	0	0.00	28.90	4	216	1.85%
2018/10/24	1	29.75	0	0.00	30.20	1	213	0.47%
2018/10/18	2	30.30	0	0.00	30.45	2	216	0.92%
2018/10/17	0	0.00	1	30.75	30.25	-1	219	-0.46%
2018/10/15	1	28.60	0	0.00	29.15	1	218	0.46%
2018/09/26	2	34.40	0	0.00	34.20	2	228	0.87%
2018/09/14	1	34.75	0	0.00	34.50	1	234	0.43%
2018/09/13	0	0.00	2	33.60	33.80	-2	233	-0.85%
2018/09/07	0	0.00	3	35.65	35.30	-3	230	-1.30%
2018/09/03	0	0.00	1	36.85	36.75	-1	241	-0.41%
2018/08/17	0	0.00	2	38.00	37.50	-2	280	-0.71%
2018/08/14	2	37.80	0	0.00	38.25	2	302	0.66%
2018/06/20	0	0.00	1	43.25	43.20	-1	369	-0.27%
2018/06/14	2	44.75	0	0.00	44.70	2	378	0.53%
2018/06/05	1	46.45	1	45.80	45.80	0	410	0.00%
2018/05/29	0	0.00	1	45.85	45.50	-1	461	-0.22%
2018/05/25	1	45.65	0	0.00	45.45	1	483	0.21%
2018/05/24	0	0.00	1	45.25	45.65	-1	541	-0.18%
2018/05/22	1	45.25	0	0.00	44.80	1	541	0.18%
2018/05/18	1	43.20	1	43.15	43.00	0	539	0.00%
2018/05/14	0	0.00	1	43.00	43.00	-1	616	-0.16%
2018/05/04	0	0.00	1	43.00	43.00	-1	743	-0.13%
2018/05/03	1	42.40	0	0.00	42.30	1	750	0.13%
2018/04/23	0	0.00	1	45.40	45.05	-1	816	-0.12%
2018/04/13	3	47.30	0	0.00	47.20	3	863	0.35%
2018/03/31	1	49.25	0	0.00	49.05	1	962	0.10%
2018/03/27	0	0.00	1	49.90	50.20	-1	1,003	-0.10%
2018/03/23	1	49.00	0	0.00	49.00	1	1,032	0.10%
2018/03/08	0	0.00	1	50.50	50.20	-1	1,372	-0.07%
2018/03/02	0	0.00	1	50.60	50.80	-1	1,528	-0.07%
2018/03/01	0	0.00	3	51.30	51.30	-3	1,576	-0.19%
2018/02/27	1	50.50	0	0.00	50.00	1	1,612	0.06%
2018/02/26	3	51.63	1	51.80	50.80	2	1,828	0.11%
2018/02/09	0	0.00	2	45.00	45.00	-2	2,132	-0.09%
2018/02/07	1	45.80	0	0.00	46.25	1	2,255	0.04%
2018/02/06	0	0.00	1	45.45	46.25	-1	2,319	-0.04%
2018/02/05	1	49.30	10	49.40	50.40	-9	2,346	-0.38%
2018/02/01	1	52.60	0	0.00	52.00	1	2,683	0.04%
2018/01/26	0	0.00	2	51.00	51.00	-2	4,005	-0.05%
2018/01/18	1	52.30	1	51.60	51.70	0	4,427	0.00%
2018/01/12	2	51.90	0	0.00	52.00	2	4,528	0.04%
2018/01/11	0	0.00	1	51.40	51.10	-1	4,599	-0.02%
2018/01/10	6	51.02	0	0.00	50.90	6	4,667	0.13%
2018/01/09	5	51.50	2	52.80	51.50	3	4,727	0.06%
2018/01/08	0	0.00	1	54.50	53.50	-1	4,809	-0.02%
2018/01/04	1	55.30	3	54.40	55.60	-2	5,250	-0.04%
2018/01/03	2	54.95	0	0.00	54.70	2	5,312	0.04%
2018/01/02	0	0.00	3	54.23	54.50	-3	5,371	-0.06%