凌通 (4952)-永豐金券商分點個股進出

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
50.20
漲跌
▲0.45
漲幅
+0.90%
成交量
311張
產業
上市半導體類股▼0.10%
376人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1.1	50.00	0	0.00	50.20	1.1	329	0.32%
2024/04/17	0	50.15	29.1	49.99	49.75	-29	325	-8.92%
2024/04/16	1	50.50	1.2	49.84	50.30	-0.2	317	-0.07%
2024/04/15	9.1	50.73	7.1	50.49	50.40	2	305	0.66%
2024/04/12	1	49.20	0	0.00	49.20	1	284	0.35%
2024/04/11	0.1	49.41	1	49.00	49.00	-1	276	-0.34%
2024/04/10	3	48.55	0.3	48.75	48.75	2.8	262	1.06%
2024/04/09	2.5	48.90	2	48.90	48.05	0.5	237	0.23%
2024/04/08	1.1	47.71	0	0.00	47.80	1.1	211	0.50%
2024/04/03	1	47.61	0	0.00	47.50	1	211	0.48%
2024/04/02	2	48.15	0	0.00	48.15	2	203	0.98%
2024/03/29	1.1	48.00	0	0.00	48.10	1.1	183	0.60%
2024/03/28	1	48.25	0	0.00	48.15	1	183	0.55%
2024/03/27	0	0.00	9	48.56	48.40	-9	183	-4.89%
2024/03/26	1	48.50	4	48.48	48.35	-3	182	-1.64%
2024/03/25	1	49.15	2	49.43	49.35	-1	182	-0.55%
2024/03/22	0	0.00	5	48.76	49.05	-5	184	-2.72%
2024/03/21	0	0.00	17	48.50	48.50	-17	185	-9.14%
2024/03/20	1.2	48.14	1	48.05	48.00	0.2	192	0.12%
2024/03/19	0	48.60	1	48.60	48.40	-1	204	-0.48%
2024/03/15	1.1	48.60	0	0.00	48.55	1.1	210	0.54%
2024/03/14	0.1	48.80	1	48.90	48.75	-1	214	-0.44%
2024/03/13	6	49.37	2	49.50	49.45	4	224	1.79%
2024/03/12	2	49.83	0	50.30	49.75	2	252	0.78%
2024/03/11	0	0.00	4	49.55	49.95	-4	301	-1.33%
2024/03/08	1.1	48.85	1	49.00	48.85	0.1	303	0.02%
2024/03/07	4.1	49.98	1.1	50.59	49.80	3	300	1.01%
2024/03/06	1.1	50.41	1	50.80	50.80	0.1	299	0.02%
2024/03/05	5	50.68	3	50.57	51.30	2	301	0.66%
2024/03/04	6.1	50.45	4	50.35	50.30	2.1	338	0.61%
2024/03/01	0.2	50.70	1	50.20	50.30	-0.8	343	-0.23%
2024/02/29	0	0.00	11	50.54	50.90	-11	344	-3.20%
2024/02/27	2.4	50.70	6	50.63	50.50	-3.6	347	-1.03%
2024/02/26	8	51.87	4.9	51.72	51.70	3.1	359	0.88%
2024/02/23	9	52.28	0	0.00	52.10	9	398	2.26%
2024/02/22	4	53.85	0	0.00	53.60	4	426	0.94%
2024/02/21	0	0.00	5	53.90	54.00	-5	443	-1.13%
2024/02/20	1	53.71	1	53.40	53.30	0	446	0.01%
2024/02/19	4	53.80	4	53.80	53.80	0	444	0.00%
2024/02/16	1	53.30	0	0.00	53.30	1	445	0.23%
2024/02/15	2	52.95	5	53.10	53.20	-3	445	-0.67%
2024/02/05	1	51.60	2	52.05	51.90	-1	443	-0.23%
2024/02/02	0	0.00	3	52.93	52.80	-3	443	-0.68%
2024/02/01	0	0.00	2	52.10	52.00	-2	440	-0.45%
2024/01/31	1	51.30	3	52.03	51.80	-2	439	-0.45%
2024/01/30	1.2	51.44	0	0.00	51.40	1.2	438	0.27%
2024/01/26	1	52.10	9	52.10	52.00	-8	438	-1.82%
2024/01/25	1.5	52.30	19	52.47	52.20	-17.5	438	-4.00%
2024/01/24	1	52.80	1	53.30	52.90	0	438	0.00%
2024/01/22	0	0.00	1	53.00	53.00	-1	438	-0.23%
2024/01/19	0.1	52.50	2	52.70	52.30	-2	438	-0.44%
2024/01/18	0	51.90	0	0.00	52.10	0	437	0.01%
2024/01/17	13.3	52.43	0	0.00	52.10	13.3	438	3.04%
2024/01/16	1	53.30	1	53.40	53.30	0	437	0.00%
2024/01/15	1	53.80	3	53.30	53.50	-2	438	-0.46%
2024/01/12	0	0.00	2	53.30	53.10	-2	445	-0.45%
2024/01/11	2	53.55	0	0.00	53.50	2	444	0.45%
2024/01/10	1	53.00	3.1	53.11	53.00	-2.1	445	-0.47%
2024/01/09	0.1	52.80	1	53.00	52.60	-0.9	444	-0.21%
2024/01/08	1.1	53.78	0	53.50	53.20	1	440	0.23%
2024/01/05	1	54.50	2	54.10	53.60	-1	438	-0.23%
2024/01/04	2	53.80	3	54.10	53.60	-1	433	-0.23%
2024/01/03	0	0.00	1	54.50	54.50	-1	433	-0.23%
2024/01/02	0	0.00	1.7	54.47	54.30	-1.7	431	-0.40%
2023/12/29	2	54.90	0	0.00	54.90	2	431	0.46%
2023/12/28	29	55.84	1	55.80	55.70	28	429	6.52%
2023/12/27	1	54.80	2	54.95	55.00	-1	425	-0.23%
2023/12/26	1	54.50	1	54.70	54.60	0	424	0.00%
2023/12/25	1	53.70	1	53.80	53.80	0	423	0.00%
2023/12/22	1	54.30	17	54.49	54.10	-16	421	-3.79%
2023/12/20	3	54.50	0	0.00	54.70	3	420	0.71%
2023/12/19	1	54.30	0	0.00	54.50	1	419	0.24%
2023/12/18	2	55.85	1	56.70	55.50	1	417	0.24%
2023/12/15	4	56.68	1	56.90	56.50	3	415	0.72%
2023/12/14	28	57.21	7	57.37	56.90	21	409	5.12%
2023/12/13	6.1	56.37	0	0.00	56.00	6.1	397	1.54%
2023/12/12	1	55.50	1	56.30	56.30	0	405	0.00%
2023/12/11	2	56.55	0	0.00	56.10	2	402	0.50%
2023/12/08	12	56.88	10	57.16	56.90	2	399	0.50%
2023/12/07	13	57.49	1	58.00	56.30	12	386	3.10%
2023/12/06	7	58.20	15.1	57.67	58.50	-8.1	358	-2.25%
2023/12/05	0.1	55.10	4	55.35	55.30	-3.9	308	-1.26%
2023/12/04	8	55.46	2	56.15	55.30	6	309	1.94%
2023/12/01	5	55.74	1	55.90	55.80	4	311	1.29%
2023/11/30	3	55.90	9	55.96	55.80	-6	316	-1.90%
2023/11/29	25	57.36	16.3	56.90	56.30	8.7	316	2.75%
2023/11/28	9	55.47	4	55.50	56.20	5	276	1.81%
2023/11/27	1	54.30	0	0.00	54.30	1	268	0.37%
2023/11/24	0	0.00	2	56.50	54.90	-2	265	-0.75%
2023/11/22	3	57.20	19.8	56.61	56.90	-16.8	244	-6.87%
2023/11/21	4.7	55.51	4	56.15	54.80	0.7	202	0.34%
2023/11/20	6.3	53.83	9	54.11	54.40	-2.7	166	-1.61%
2023/11/17	3	51.60	1	52.40	51.60	2	149	1.34%
2023/11/15	1	51.40	4	51.40	51.10	-3	146	-2.05%
2023/11/14	1	50.40	0	0.00	50.60	1	144	0.69%
2023/11/10	2	49.55	0.3	49.65	50.00	1.7	146	1.17%
2023/11/09	1	50.20	0	0.00	50.20	1	146	0.68%
2023/11/08	2	50.90	2	50.90	50.70	0	146	0.00%
2023/11/07	0	0.00	2	51.05	51.00	-2	147	-1.36%
2023/11/06	1	50.60	7	50.67	50.70	-6	147	-4.06%
2023/11/03	2	49.78	0	0.00	49.85	2	147	1.36%
2023/11/02	2	49.70	0.1	49.94	49.70	2	148	1.32%
2023/11/01	1	49.40	0	0.00	49.20	1	150	0.67%
2023/10/31	3	49.63	1	50.00	49.20	2	150	1.32%
2023/10/30	3	50.27	1	50.30	50.50	2	152	1.32%
2023/10/27	1	50.30	0	0.00	49.90	1	152	0.66%
2023/10/25	2	51.50	1	51.60	51.70	1	157	0.64%
2023/10/24	1	51.00	0	0.00	51.00	1	159	0.63%
2023/10/23	0	0.00	3	51.30	51.50	-3	158	-1.89%
2023/10/20	2	51.50	2	51.60	52.00	0	158	0.00%
2023/10/19	0	0.00	18	49.68	49.95	-18	152	-11.78%
2023/10/18	0	0.00	1	50.20	49.45	-1	154	-0.65%
2023/10/17	2	50.25	1	50.40	49.90	1	154	0.65%
2023/10/16	0	0.00	5	50.08	50.20	-5	155	-3.21%
2023/10/11	9.1	50.47	0	0.00	49.70	9.1	164	5.54%
2023/10/06	1	51.00	0	0.00	51.20	1	165	0.61%
2023/10/05	0	0.00	1	50.80	50.70	-1	167	-0.60%
2023/10/04	1	50.00	9	50.17	50.40	-8	168	-4.74%
2023/10/03	0	0.00	1	51.00	50.50	-1	169	-0.59%
2023/10/02	9.1	51.03	1	50.90	50.50	8.1	173	4.64%
2023/09/28	2	50.95	7.9	50.80	51.10	-5.9	177	-3.32%
2023/09/27	1	50.60	2	50.60	50.80	-1	182	-0.55%
2023/09/26	1	50.50	0	0.00	50.50	1	187	0.53%
2023/09/20	0	0.00	3	51.90	52.20	-3	223	-1.35%
2023/09/19	6	53.13	1	53.40	53.10	5	229	2.18%
2023/09/18	0	0.00	4	53.05	53.30	-4	236	-1.69%
2023/09/15	17	53.66	1	56.00	52.90	16	237	6.72%
2023/09/14	2.1	53.31	1.1	53.40	53.50	1.1	229	0.47%
2023/09/13	4.6	52.51	0	0.00	52.90	4.6	229	2.01%
2023/09/12	1	52.70	0	0.00	52.10	1	231	0.43%
2023/09/11	0	0.00	1	51.90	52.00	-1	236	-0.42%
2023/09/08	1	52.00	1	52.20	52.40	0	248	0.00%
2023/09/07	0	0.00	5.8	52.70	52.50	-5.8	253	-2.30%
2023/09/06	1	51.80	7	52.24	52.60	-6	255	-2.35%
2023/09/05	6	52.68	3	52.93	52.40	3	252	1.19%
2023/09/04	1	50.50	2	51.10	51.50	-1	244	-0.41%
2023/08/29	1	49.55	0.1	49.90	49.80	0.9	244	0.39%
2023/08/28	0	0.00	1	50.40	49.70	-1	246	-0.41%
2023/08/25	0	0.00	0	49.90	49.40	0	249	0.00%
2023/08/24	0	0.00	2	49.35	49.00	-2	251	-0.80%
2023/08/23	0.1	49.15	0	0.00	49.60	0.1	251	0.02%
2023/08/22	1.2	49.30	6	49.05	49.10	-4.8	254	-1.90%
2023/08/21	0	0.00	13	48.57	49.10	-13	256	-5.07%
2023/08/18	0	0.00	1	48.70	48.70	-1	258	-0.39%
2023/08/17	1	49.10	0	0.00	49.45	1	259	0.39%
2023/08/16	0	0.00	1	47.80	48.40	-1	258	-0.39%
2023/08/11	3	49.25	0	0.00	49.35	3	262	1.14%
2023/08/10	1	48.65	1	49.15	48.80	0	262	0.00%
2023/08/08	1	49.60	0	0.00	49.65	1	262	0.38%
2023/08/04	17	49.40	0	0.00	50.20	17	267	6.35%
2023/08/02	0.1	49.50	0	0.00	49.10	0.1	268	0.04%
2023/08/01	1	50.00	0	0.00	49.65	1	268	0.37%
2023/07/31	1	50.10	0	0.00	49.65	1	268	0.37%
2023/07/28	1	50.50	3	50.57	50.50	-2	267	-0.75%
2023/07/27	0	0.00	1	50.10	50.20	-1	264	-0.38%
2023/07/25	0	0.00	1	49.10	49.15	-1	263	-0.38%
2023/07/24	2.4	48.78	0	0.00	48.75	2.4	262	0.92%
2023/07/21	2.3	49.62	1	49.70	49.70	1.3	262	0.49%
2023/07/20	1	49.20	1	49.65	49.35	0	264	0.00%
2023/07/19	0.4	49.25	0	0.00	49.00	0.4	265	0.15%
2023/07/18	0	49.95	0	0.00	49.60	0	269	0.01%
2023/07/13	3	48.50	0	0.00	48.20	3	268	1.12%
2023/07/12	1	48.50	6	48.98	48.45	-5	270	-1.85%
2023/07/11	0	0.00	1	49.20	48.95	-1	269	-0.37%
2023/07/10	1	48.85	0	0.00	48.75	1	269	0.37%
2023/07/07	0.5	49.00	0	49.25	48.85	0.5	271	0.18%
2023/07/05	1	50.10	0	0.00	50.10	1	266	0.38%
2023/07/03	1.1	50.72	0	0.00	50.60	1.1	258	0.43%
2023/06/30	4	51.58	0	0.00	51.30	4	257	1.56%
2023/06/29	4	56.85	11	57.01	57.30	-7	247	-2.83%
2023/06/28	1	56.20	2	56.40	56.20	-1	233	-0.43%
2023/06/27	3.1	57.01	2	56.60	56.60	1.1	234	0.47%
2023/06/26	0	0.00	3	58.20	57.90	-3	230	-1.30%
2023/06/21	0	0.00	3	57.70	58.10	-3	228	-1.31%
2023/06/19	0	57.40	0	0.00	57.60	0	241	0.01%
2023/06/16	2.2	57.73	0	0.00	57.60	2.2	243	0.92%
2023/06/15	0.1	58.00	1	58.80	58.40	-0.9	242	-0.37%
2023/06/14	4.1	58.70	0	0.00	58.80	4.1	243	1.69%
2023/06/13	3	57.77	3	57.47	57.90	0	234	0.00%
2023/06/12	1	57.20	1	56.60	56.90	0	232	0.00%
2023/06/09	2	56.30	5	56.12	56.20	-3	229	-1.31%
2023/06/08	2	55.90	2	55.80	55.80	0	234	0.01%
2023/06/07	4	55.88	4	55.68	55.80	0	241	0.00%
2023/06/06	3	55.90	4	56.18	55.80	-1	248	-0.40%
2023/06/05	3	56.30	3	55.80	56.30	0	255	0.00%
2023/06/02	4	55.90	4	55.90	55.80	0	262	0.00%
2023/06/01	4	56.10	4	55.40	56.10	0	268	0.00%
2023/05/31	4	55.90	4	55.30	55.70	0	278	0.00%
2023/05/26	1	54.50	2	55.00	54.40	-1	323	-0.31%
2023/05/25	1	55.00	0	0.00	55.10	1	333	0.30%
2023/05/24	0	55.60	0	0.00	55.80	0	344	0.00%
2023/05/23	0	0.00	1	55.90	56.00	-1	372	-0.27%
2023/05/19	3	55.30	0	0.00	55.30	3	378	0.79%
2023/05/17	4	54.60	0	0.00	54.70	4	383	1.04%
2023/05/16	6	53.98	1	54.00	53.80	5	386	1.29%
2023/05/15	4	53.60	0	0.00	53.60	4	388	1.03%
2023/05/12	1	54.00	1	54.10	54.10	0	394	0.00%
2023/05/11	2.5	53.76	1	53.60	53.30	1.5	400	0.37%
2023/05/10	0	0.00	1	54.60	54.40	-1	414	-0.24%
2023/05/09	2	55.20	2	55.20	55.10	0	415	0.00%
2023/05/08	1	55.60	0	0.00	56.00	1	417	0.24%
2023/05/05	3	55.27	0	0.00	55.40	3	422	0.71%
2023/05/04	5	55.60	0	0.00	55.60	5	434	1.15%
2023/04/27	0	0.00	1	55.10	55.50	-1	452	-0.22%
2023/04/26	0	0.00	1	54.50	55.00	-1	453	-0.22%
2023/04/25	1	55.00	0	0.00	54.60	1	454	0.22%
2023/04/24	0	0.00	1.1	55.61	55.70	-1.1	452	-0.23%
2023/04/21	3.1	55.72	0	0.00	55.30	3.1	454	0.67%
2023/04/20	0.1	56.60	1	56.80	56.50	-0.9	450	-0.21%
2023/04/19	7	57.30	2	57.20	57.20	5	450	1.11%
2023/04/14	1	57.20	3	57.27	57.30	-2	445	-0.45%
2023/04/11	0	0.00	7	57.46	57.90	-7	441	-1.59%
2023/04/07	0	57.40	0	0.00	57.40	0	439	0.01%
2023/04/06	3	57.30	3	57.60	57.40	0	439	0.00%
2023/03/31	3	57.43	5	57.28	57.60	-2	440	-0.45%
2023/03/30	1	56.60	2	56.65	56.80	-1	447	-0.22%
2023/03/29	2	56.35	0	0.00	56.30	2	447	0.45%
2023/03/27	1	57.40	0	0.00	57.00	1	451	0.22%
2023/03/24	7	58.34	3	58.20	57.80	4	450	0.89%
2023/03/23	2.1	58.31	2	58.45	58.40	0.1	443	0.02%
2023/03/22	1	58.40	3	58.20	58.60	-2	441	-0.46%
2023/03/20	0	0.00	1	57.40	57.40	-1	429	-0.24%
2023/03/16	3	56.47	3	56.87	56.70	0	424	0.00%
2023/03/14	1	56.30	9	56.87	56.90	-8	426	-1.88%
2023/03/13	7	56.26	4	56.13	56.60	3	425	0.71%
2023/03/10	3	56.73	26	56.91	56.60	-23	423	-5.43%
2023/03/09	26	57.58	3	57.67	57.40	23	421	5.45%
2023/03/08	31	57.72	3	57.00	57.90	28	416	6.72%
2023/03/07	54	57.36	4	57.20	57.50	50	409	12.20%
2023/03/06	8	57.60	3	57.60	57.30	5	403	1.24%
2023/03/03	100.3	57.19	4	57.10	57.10	96.3	399	24.11%
2023/03/02	3	56.90	1.1	57.09	56.90	1.9	393	0.48%
2023/03/01	6	57.68	9	56.49	57.00	-3	380	-0.78%
2023/02/24	9	55.24	5	55.36	55.10	4	356	1.12%
2023/02/23	0	55.10	0	0.00	55.30	0	349	0.01%
2023/02/22	0.1	54.40	12	53.95	54.30	-12	342	-3.50%
2023/02/21	22	54.86	13.1	54.13	53.70	8.9	330	2.70%
2023/02/20	4	52.75	1	53.00	53.00	3	309	0.98%
2023/02/15	0	51.30	0	0.00	51.60	0	312	0.00%
2023/02/14	0	0.00	3	51.23	51.30	-3	311	-0.96%
2023/02/10	0.1	50.50	1	50.40	50.40	-0.9	319	-0.28%
2023/02/09	1	51.40	0	0.00	51.60	1	316	0.32%
2023/02/08	0	0.00	13	52.41	52.20	-13	310	-4.19%
2023/02/07	2	50.60	2	51.29	51.20	0	295	-0.01%
2023/02/06	1	50.50	9	50.30	50.50	-8	295	-2.71%
2023/02/03	0	0.00	0.3	51.20	51.00	-0.3	294	-0.09%
2023/02/02	0	0.00	0	51.50	51.10	0	289	-0.01%
2023/02/01	0	0.00	1	50.00	50.60	-1	279	-0.36%
2023/01/31	0	0.00	0.1	49.30	49.15	-0.1	273	-0.05%
2023/01/30	0	0.00	2	48.38	48.50	-2	270	-0.74%
2023/01/17	1	47.25	13	47.35	47.55	-12	267	-4.49%
2023/01/16	0	0.00	5	46.69	46.75	-5	270	-1.85%
2023/01/13	5	47.10	0	0.00	46.80	5	271	1.84%
2023/01/10	8	47.93	20	48.08	48.10	-12	277	-4.33%
2023/01/09	13	48.14	0	48.40	48.10	13	277	4.68%
2023/01/06	0	0.00	2	48.15	48.15	-2	282	-0.71%
2023/01/04	1	47.20	0	0.00	47.05	1	292	0.34%
2022/12/30	1	46.25	0	0.00	46.25	1	301	0.33%
2022/12/28	2	47.08	0	0.00	46.80	2	307	0.65%
2022/12/27	0	0.00	0.1	47.75	47.95	-0.1	308	-0.02%
2022/12/26	1	47.60	0	0.00	47.65	1	310	0.32%
2022/12/22	1	49.00	0	0.00	47.80	1	323	0.31%
2022/12/20	1	47.05	2	48.25	47.05	-1	324	-0.31%
2022/12/16	1	47.30	0	0.00	47.25	1	334	0.30%
2022/12/15	0	0.00	3	48.10	48.15	-3	335	-0.90%
2022/12/14	5	48.05	0	0.00	48.50	5	336	1.49%
2022/12/07	0	48.84	0	0.00	48.15	0	349	0.01%
2022/12/01	0	0.00	6	50.40	50.30	-6	358	-1.68%
2022/11/30	0	0.00	1	49.55	49.60	-1	359	-0.28%
2022/11/24	0	0.00	3	49.55	49.65	-3	377	-0.79%
2022/11/16	0	0.00	1	49.35	48.90	-1	395	-0.25%
2022/11/15	0	0.00	7	48.57	48.65	-7	392	-1.78%
2022/11/14	1	47.75	9	47.86	47.90	-8	399	-2.00%
2022/11/11	14.1	47.97	0	0.00	47.90	14.1	424	3.31%
2022/11/10	0	0.00	36	47.64	47.80	-36	428	-8.41%
2022/11/09	3	47.60	2	47.50	47.55	1	435	0.23%
2022/11/08	1	46.36	0	0.00	46.30	1	442	0.23%
2022/11/07	33	46.66	2	46.63	46.50	31	452	6.85%
2022/11/04	1	45.95	0	0.00	46.40	1	458	0.22%
2022/11/03	1	46.30	2	46.15	46.25	-1	470	-0.21%
2022/11/02	4	45.85	8	44.98	45.85	-4	511	-0.78%
2022/11/01	6	45.08	4	44.15	44.90	2	514	0.39%
2022/10/31	0	0.00	1	44.80	44.70	-1	529	-0.19%
2022/10/28	4	43.69	0	0.00	43.55	4	541	0.74%
2022/10/26	1.1	43.32	0	0.00	42.90	1.1	558	0.20%
2022/10/25	3.1	43.99	0	0.00	43.50	3.1	566	0.55%
2022/10/20	3	44.10	5	44.41	44.05	-2	607	-0.33%
2022/10/19	4	45.18	4	45.90	44.85	0	643	0.00%
2022/10/17	0	0.00	3	45.53	45.90	-3	701	-0.43%
2022/10/14	5	45.40	0	0.00	45.35	5	844	0.59%
2022/10/12	4	44.55	5	44.64	44.65	-1	926	-0.11%
2022/10/11	1	44.60	0	0.00	44.80	1	953	0.10%
2022/10/07	0.2	48.05	0	0.00	47.70	0.2	1,069	0.02%
2022/10/05	0	0.00	4	49.41	48.75	-4	1,138	-0.35%
2022/10/04	0	0.00	1	48.65	49.00	-1	1,156	-0.09%
2022/10/03	3	48.05	3	47.30	47.85	0	1,172	0.00%
2022/09/30	3	48.40	5	46.15	48.55	-2	1,186	-0.17%
2022/09/29	3	47.57	3	48.00	47.10	0	1,187	0.00%
2022/09/28	5	47.20	4	48.85	46.95	1	1,196	0.08%
2022/09/27	3	49.50	4	48.44	49.60	-1	1,203	-0.08%
2022/09/26	2	48.60	0.7	49.72	48.20	1.3	1,216	0.11%
2022/09/23	2.2	51.73	0	0.00	51.20	2.2	1,242	0.18%
2022/09/22	0	52.10	0	0.00	52.90	0	1,256	0.00%
2022/09/21	5	52.40	5	52.40	52.30	0	1,270	0.00%
2022/09/19	0.1	53.14	0	0.00	52.20	0.1	1,289	0.01%
2022/09/15	0	0.00	1	53.30	53.20	-1	1,304	-0.08%
2022/09/14	9	51.94	0	0.00	53.00	9	1,330	0.68%
2022/09/13	7.1	53.26	1	53.60	52.90	6.1	1,354	0.45%
2022/09/12	1	52.90	1	52.40	52.30	0	1,366	0.00%
2022/09/08	1	52.90	0	0.00	52.90	1	1,376	0.07%
2022/09/07	0.5	52.80	0	0.00	52.30	0.5	1,396	0.04%
2022/09/05	1.2	54.48	0	0.00	53.60	1.2	1,418	0.08%
2022/08/26	0	58.70	2	59.20	58.60	-2	1,545	-0.13%
2022/08/25	2	58.80	0	58.80	58.50	2	1,703	0.11%
2022/08/24	0	0.00	0.2	58.41	57.80	-0.2	1,756	-0.01%
2022/08/23	1	58.20	0	0.00	58.40	1	1,778	0.06%
2022/08/22	1	59.50	0	0.00	59.20	1	1,815	0.06%
2022/08/19	0	0.00	1	60.00	60.10	-1	1,836	-0.05%
2022/08/18	1	58.10	0	0.00	59.10	1	1,859	0.05%
2022/08/17	0	0.00	0.1	60.40	59.90	-0.1	1,858	-0.01%
2022/08/16	0	59.80	2	59.80	59.90	-2	1,963	-0.10%
2022/08/15	1	59.99	0	0.00	60.30	1	2,070	0.05%
2022/08/12	0.1	59.25	0	0.00	59.20	0.1	2,156	0.00%
2022/08/09	21	57.10	11	57.28	57.30	10	2,219	0.45%
2022/08/08	2	61.30	1	61.20	61.20	1	2,245	0.04%
2022/08/05	8	61.65	8	60.74	61.90	0	2,290	0.00%
2022/08/03	3	61.30	5	60.50	60.40	-2	2,358	-0.08%
2022/08/02	5	60.28	5	60.40	60.20	0	2,444	0.00%
2022/08/01	5.1	61.20	8	61.38	61.30	-2.9	2,492	-0.12%
2022/07/29	6	60.80	4	61.50	61.10	2	2,579	0.08%
2022/07/28	4	62.22	3	60.83	60.80	1	2,685	0.04%
2022/07/27	4	62.10	4	61.28	62.00	0	2,761	0.00%
2022/07/26	1	61.20	5	60.60	60.40	-4	2,758	-0.15%
2022/07/25	0	0.00	2	63.90	64.50	-2	2,725	-0.07%
2022/07/22	19.2	64.79	16	64.27	65.00	3.2	2,718	0.12%
2022/07/21	25	65.16	12	65.16	65.60	13	2,700	0.48%
2022/07/20	8	61.26	5	61.46	62.30	3	2,566	0.12%
2022/07/19	1	59.30	1	58.80	58.80	0	2,502	0.00%
2022/07/18	3	58.57	2	59.25	59.00	1	2,504	0.04%
2022/07/15	9	58.26	8.2	58.92	59.20	0.8	2,517	0.03%
2022/07/14	0	0.00	11	57.16	57.20	-11	2,410	-0.46%
2022/07/13	0	52.40	0	0.00	52.00	0	2,364	0.00%
2022/07/12	1	50.80	5	51.00	50.70	-4	2,370	-0.17%
2022/07/08	15	56.59	15	55.81	55.70	0	2,357	0.00%
2022/07/07	1	53.10	0	0.00	54.30	1	2,372	0.04%
2022/07/06	0.2	53.70	0.1	55.19	53.10	0.1	2,394	0.00%
2022/07/05	0.2	55.88	0	0.00	55.50	0.2	2,416	0.01%
2022/07/04	2	55.70	0	0.00	55.20	2	2,434	0.08%
2022/07/01	3.1	56.54	4	56.75	55.00	-0.9	2,472	-0.04%
2022/06/30	1	59.60	2	60.35	59.40	-1	2,473	-0.04%
2022/06/29	4	62.23	7	61.99	61.80	-3	2,507	-0.12%
2022/06/28	2.1	64.82	0	0.00	63.70	2.1	2,571	0.08%
2022/06/27	2	65.15	1	65.80	65.40	1	2,783	0.04%
2022/06/24	3	63.40	0	0.00	63.40	3	3,062	0.10%
2022/06/23	3	64.50	5	65.00	63.50	-2	3,163	-0.06%
2022/06/22	4.1	66.88	5	67.10	64.50	-0.9	3,266	-0.03%
2022/06/21	10	71.84	6	71.27	72.60	4	3,635	0.11%
2022/06/20	7	71.50	5	71.96	70.70	2	3,800	0.05%
2022/06/17	1	73.40	8	73.00	73.20	-7	3,792	-0.18%
2022/06/16	1	77.70	16	76.63	74.00	-15	3,794	-0.40%
2022/06/15	5	76.98	9	76.80	76.50	-4	3,839	-0.10%
2022/06/14	11	77.80	7	76.02	77.80	4	3,868	0.10%
2022/06/13	6	78.12	10	77.84	77.10	-4	3,860	-0.10%
2022/06/10	1	80.30	0	0.00	79.60	1	3,860	0.03%
2022/06/09	12	80.34	17	80.14	80.00	-5	3,859	-0.13%
2022/06/08	6	80.37	12	80.78	80.30	-6	3,876	-0.15%
2022/06/07	30	80.79	6	80.77	81.00	24	3,892	0.62%
2022/06/06	7	80.59	14	80.40	80.30	-7	3,974	-0.18%
2022/06/02	7	82.99	6	83.23	82.00	1	4,023	0.02%
2022/06/01	4	80.80	6	81.13	81.20	-2	3,874	-0.05%
2022/05/31	1	80.00	0	0.00	79.60	1	3,827	0.03%
2022/05/30	4	79.05	3	79.60	79.60	1	3,819	0.03%
2022/05/27	1.1	78.06	2	77.40	77.30	-0.9	3,793	-0.02%
2022/05/26	18	76.98	6	77.93	76.60	12	3,804	0.32%
2022/05/25	18	78.62	14	78.29	78.20	4	3,817	0.11%
2022/05/24	38	79.17	32.2	80.05	77.60	5.9	3,862	0.15%
2022/05/23	29.1	80.03	34	80.96	82.00	-4.9	3,754	-0.13%
2022/05/20	8	81.10	19	80.96	80.80	-11	3,639	-0.30%
2022/05/19	2	78.90	1	76.40	79.00	1	3,544	0.03%
2022/05/18	0	0.00	3	78.73	78.30	-3	3,510	-0.09%
2022/05/17	12	78.35	5	77.84	78.40	7	3,474	0.20%
2022/05/16	6	79.33	6	78.52	77.00	0	3,453	0.00%
2022/05/13	17	77.35	5	77.48	77.90	12	3,388	0.35%
2022/05/12	5	77.22	20	76.75	75.40	-15	3,339	-0.45%
2022/05/11	17	78.19	10	76.83	77.40	7	3,294	0.21%
2022/05/10	37	78.22	22	78.42	79.30	15	3,249	0.46%
2022/05/09	15	77.23	37	77.04	76.90	-22	3,160	-0.70%
2022/05/06	34	77.35	6.4	77.47	77.10	27.7	3,104	0.89%
2022/05/05	13.3	76.70	17	76.62	76.00	-3.7	3,012	-0.12%
2022/05/04	2	72.05	15	74.29	76.40	-13	2,897	-0.45%
2022/04/29	3	69.13	6	70.08	68.60	-3	2,796	-0.11%
2022/04/28	2	68.55	0	0.00	68.60	2	2,791	0.07%
2022/04/27	6	67.47	4	67.30	68.30	2	2,784	0.07%
2022/04/26	6	70.63	0	0.00	70.20	6	2,758	0.22%
2022/04/25	2	70.90	2	71.10	70.90	0	2,750	0.00%
2022/04/22	7	74.10	1	73.80	73.30	6	2,736	0.22%
2022/04/21	5	74.68	7	74.24	74.90	-2	2,722	-0.07%
2022/04/20	26	72.70	0	0.00	72.70	26	2,682	0.97%
2022/04/19	1	71.40	1	71.80	71.10	0	2,672	0.00%
2022/04/18	0	70.71	1	70.50	70.70	-1	2,663	-0.04%
2022/04/15	2	71.70	0	0.00	71.20	2	2,650	0.08%
2022/04/14	2	73.00	0	0.00	73.20	2	2,650	0.08%
2022/04/13	14	73.13	0	0.00	73.50	14	2,644	0.53%
2022/04/11	3	73.83	1	73.60	73.10	2	2,604	0.08%
2022/04/08	7	73.66	4	73.88	73.60	3	2,576	0.12%
2022/04/07	0	0.00	13	75.71	72.50	-13	2,547	-0.51%
2022/04/06	1	76.90	0.5	76.20	76.20	0.5	2,495	0.02%
2022/04/01	1	77.90	7	77.87	78.10	-6	2,460	-0.24%
2022/03/31	25	79.96	51	80.51	79.10	-26	2,409	-1.08%
2022/03/30	50	83.12	32	83.19	82.00	18	2,335	0.77%
2022/03/29	35	83.94	33.1	84.90	84.00	1.9	2,118	0.09%
2022/03/28	17.1	82.77	9	82.61	81.60	8.1	1,828	0.44%
2022/03/25	7	82.01	10	82.92	81.20	-3	1,722	-0.17%
2022/03/24	32	82.88	33	83.40	82.50	-1	1,606	-0.06%
2022/03/23	22	76.88	17	78.94	80.00	5	1,217	0.41%
2022/03/21	1	72.70	2	72.70	72.50	-1	1,024	-0.09%
2022/03/18	7	73.39	0	0.00	72.60	7	1,018	0.69%
2022/03/17	1	71.80	2	71.55	71.80	-1	958	-0.10%
2022/03/16	6	69.78	0	0.00	69.40	6	919	0.65%
2022/03/15	1	69.20	1.1	69.24	69.00	-0.1	921	-0.01%
2022/03/14	5	72.00	0	0.00	71.20	5	954	0.52%
2022/03/11	5	71.32	5	71.34	71.50	0	947	0.00%
2022/03/10	1	70.60	106	70.71	70.10	-105	915	-11.48%	大賣/鉅額交易
2022/03/09	21.1	70.50	1	72.50	70.80	20.1	897	2.23%
2022/03/08	2	69.50	11	68.67	70.50	-9	807	-1.11%
2022/03/07	3	67.73	0	0.00	67.50	3	741	0.40%
2022/03/03	1	68.90	0	0.00	69.10	1	761	0.13%
2022/03/02	6	67.73	0	0.00	68.80	6	760	0.79%
2022/03/01	7	68.96	1	68.80	69.00	6	755	0.79%
2022/02/25	4	68.05	2	67.20	69.00	2	734	0.27%
2022/02/24	7	67.14	5	67.30	65.40	2	714	0.28%
2022/02/18	5	63.76	0	0.00	63.80	5	868	0.58%
2022/02/16	2	64.65	0	0.00	64.90	2	1,024	0.20%
2022/02/15	0	0.00	2	63.90	64.10	-2	1,105	-0.18%
2022/02/11	0	0.00	0.4	64.30	64.50	-0.4	1,269	-0.03%
2022/02/10	4	64.10	0	0.00	64.10	4	1,329	0.30%
2022/02/09	5	63.96	81	64.02	64.50	-76	1,332	-5.70%
2022/01/25	2	60.70	2	60.45	60.30	0	1,484	0.00%
2022/01/24	1	59.30	1	60.50	61.60	0	1,515	0.00%
2022/01/21	0	0.00	2	61.15	60.50	-2	1,520	-0.13%
2022/01/19	0	0.00	4	62.00	62.00	-4	1,559	-0.26%
2022/01/13	5	62.20	0	0.00	62.20	5	1,622	0.31%
2022/01/12	0	0.00	1	62.90	63.20	-1	1,629	-0.06%
2022/01/11	4	63.08	6	62.63	62.60	-2	1,645	-0.12%
2022/01/10	1	64.50	4	64.30	64.30	-3	1,644	-0.18%
2022/01/07	2	64.55	4	64.10	64.10	-2	1,648	-0.12%
2022/01/06	2	66.85	2	66.65	66.60	0	1,641	0.00%
2022/01/05	1	67.60	11.1	68.13	67.50	-10.1	1,644	-0.61%
2022/01/04	10	69.40	0	0.00	69.50	10	1,642	0.61%
2021/12/27	0	0.00	4	67.93	67.90	-4	1,695	-0.24%
2021/12/24	1	67.00	0	0.00	67.00	1	1,714	0.06%
2021/12/16	28	68.21	0	0.00	68.40	28	1,754	1.60%
2021/12/10	0	0.00	1	68.30	68.40	-1	1,774	-0.06%
2021/12/09	27	69.06	1	69.70	68.60	26	1,785	1.46%
2021/12/08	19	69.35	0	0.00	69.30	19	1,785	1.06%
2021/12/07	0.1	73.50	4	72.40	72.40	-3.9	1,743	-0.23%
2021/12/06	1	73.60	1	73.20	73.30	0	1,751	0.00%
2021/12/03	0	0.00	2	73.85	74.00	-2	1,776	-0.11%
2021/12/02	1	71.70	0	0.00	71.70	1	1,792	0.06%
2021/12/01	0	0.00	2	74.00	74.40	-2	1,852	-0.11%
2021/11/30	4	73.70	1	73.90	73.70	3	1,886	0.16%
2021/11/29	1	72.90	1	73.20	72.70	0	1,971	0.00%
2021/11/23	55	73.20	1	73.90	73.00	54	2,130	2.53%
2021/11/19	0	0.00	1	76.70	75.20	-1	2,362	-0.04%
2021/11/18	58	76.84	0	0.00	77.00	58	2,364	2.45%
2021/11/17	2	76.45	3	76.97	77.50	-1	2,306	-0.04%
2021/11/16	93	74.70	8	74.94	75.10	85	2,274	3.74%
2021/11/15	10	76.00	3	76.20	76.10	7	2,261	0.31%
2021/11/12	3	74.77	6	74.55	74.10	-3	2,204	-0.14%
2021/11/10	57	72.96	0	0.00	73.20	57	2,153	2.65%
2021/11/09	3	68.50	7	68.77	69.90	-4	2,083	-0.19%
2021/11/03	0	0.00	1	65.20	66.20	-1	2,191	-0.05%
2021/11/02	1	73.50	1	66.50	65.80	0	2,236	0.00%
2021/11/01	0	0.00	3	67.90	68.70	-3	2,197	-0.14%
2021/10/29	4	65.60	0	0.00	65.60	4	2,268	0.18%
2021/10/28	6	65.90	3	65.70	65.70	3	2,312	0.13%
2021/10/27	0	0.00	3	66.10	67.00	-3	2,396	-0.13%
2021/10/26	1	64.80	1	64.50	63.60	0	2,505	0.00%
2021/10/21	4	64.70	1	65.80	65.80	3	2,811	0.11%
2021/10/20	5	65.00	1	65.00	63.90	4	2,919	0.14%
2021/10/13	0	0.00	2	60.15	59.80	-2	5,237	-0.04%
2021/10/07	0	0.00	6	61.00	63.30	-6	6,122	-0.10%
2021/09/30	0	0.00	3	64.90	64.90	-3	6,824	-0.04%
2021/09/29	1	65.30	3	65.10	64.50	-2	6,835	-0.03%
2021/09/28	1	65.80	2	65.40	65.40	-1	6,840	-0.01%
2021/09/27	0	0.00	1	67.20	66.70	-1	6,840	-0.01%
2021/09/24	0	0.00	2	66.60	66.60	-2	6,842	-0.03%
2021/09/23	1	65.50	1	65.40	65.20	0	6,833	0.00%
2021/09/16	0	0.00	3	67.70	67.40	-3	6,858	-0.04%
2021/09/15	1.3	66.78	0	0.00	66.60	1.3	6,858	0.02%
2021/09/14	1	68.70	0	0.00	68.30	1	6,862	0.01%
2021/09/10	1	70.20	0	0.00	71.00	1	6,854	0.01%
2021/09/09	0	0.00	1	70.70	70.90	-1	6,845	-0.01%
2021/09/07	2	74.30	3	72.07	72.40	-1	6,812	-0.01%
2021/09/06	1	75.40	1	79.20	75.40	0	6,789	0.00%
2021/09/03	1	77.50	0	0.00	77.40	1	6,720	0.01%
2021/09/02	2	76.60	2	77.90	74.40	0	6,694	0.00%
2021/08/31	1	73.80	1	74.30	74.80	0	6,557	0.00%
2021/08/30	1	72.00	11	73.54	71.90	-10	6,503	-0.15%
2021/08/27	0	0.00	2	76.00	73.80	-2	6,463	-0.03%
2021/08/26	41	81.45	3.1	81.16	77.00	37.9	6,399	0.59%
2021/08/25	1	75.70	2	73.40	76.70	-1	6,204	-0.02%
2021/08/23	2	70.19	0	0.00	70.80	2	6,100	0.03%
2021/08/20	2	68.90	1	68.10	68.30	1	6,061	0.02%
2021/08/19	1	67.50	1	68.80	65.50	0	6,022	0.00%
2021/08/18	1	66.50	1	67.50	68.50	0	5,984	0.00%
2021/08/17	1	67.10	1	65.80	65.10	0	5,947	0.00%
2021/08/16	1	70.10	2	68.65	69.80	-1	5,904	-0.02%
2021/08/13	0	0.00	2	70.25	68.80	-2	5,864	-0.03%
2021/08/12	3	71.93	3	71.73	72.00	0	5,819	0.00%
2021/08/11	1	68.60	0	0.00	68.60	1	5,772	0.02%
2021/08/10	0.2	73.90	0.3	75.50	75.70	-0.1	5,727	0.00%
2021/08/09	0.2	77.13	8	77.63	76.90	-7.8	5,690	-0.14%
2021/08/06	4	78.93	11	81.10	78.50	-7	5,656	-0.12%
2021/08/05	8	81.05	12	80.78	80.40	-4	5,616	-0.07%
2021/08/04	3.1	81.32	61	80.29	79.60	-58	5,565	-1.04%
2021/08/03	0	0.00	4	83.70	83.10	-4	5,479	-0.07%
2021/08/02	6.1	84.16	6	84.22	82.80	0.1	5,435	0.00%
2021/07/30	81	85.68	14.1	84.46	84.40	67	5,349	1.25%
2021/07/29	9.1	83.79	4	84.30	84.40	5.1	5,216	0.10%
2021/07/28	1.6	77.91	3	81.77	83.00	-1.4	5,145	-0.03%
2021/07/27	2.3	88.42	8.1	86.77	85.00	-5.8	5,032	-0.12%
2021/07/26	8	88.65	23	88.07	87.60	-15	4,935	-0.30%
2021/07/23	33.1	90.66	32	91.40	86.90	1.1	4,833	0.02%
2021/07/22	26	89.52	22	89.19	88.50	4	4,500	0.09%
2021/07/21	74	91.47	51.5	90.67	88.70	22.5	4,364	0.52%
2021/07/20	87	86.93	276	85.49	87.00	-189	3,949	-4.79%	大賣/鉅額交易
2021/07/19	334	85.83	270	85.96	86.30	64	3,253	1.97%	大買/大賣/
2021/07/16	260	78.46	260	78.47	78.50	0	2,759	0.00%	大買/大賣/
2021/07/15	8	71.40	6	70.27	71.40	2	2,474	0.08%
2021/07/14	63.8	71.37	3	71.03	70.00	60.8	2,289	2.66%
2021/07/13	98	75.88	6	76.75	77.70	92	1,900	4.84%
2021/07/12	113	70.55	393	69.17	70.70	-280	1,700	-16.47%	大買/大賣/鉅額交易
2021/07/09	23	63.77	6	64.13	64.30	17	1,529	1.11%
2021/07/08	0	0.00	5	58.66	58.50	-5	1,371	-0.36%
2021/07/07	0	0.00	22	57.57	57.30	-22	1,342	-1.64%
2021/07/05	4	57.70	5	57.36	57.90	-1	1,379	-0.07%
2021/06/29	0	0.00	2	58.50	56.30	-2	1,621	-0.12%
2021/06/28	5	57.20	0	0.00	57.90	5	1,711	0.29%
2021/06/25	1	57.40	0	0.00	57.10	1	1,892	0.05%
2021/06/24	0	0.00	2	57.20	57.40	-2	1,982	-0.10%
2021/06/22	3	55.80	0	0.00	55.80	3	2,002	0.15%
2021/06/21	5	55.12	0	0.00	54.90	5	2,020	0.25%
2021/06/17	2	56.80	0	0.00	56.80	2	2,104	0.10%
2021/06/16	2	55.60	4	56.15	55.60	-2	2,104	-0.10%
2021/06/11	9	55.00	1	55.20	55.70	8	2,116	0.38%
2021/06/10	1	55.90	0	0.00	54.30	1	2,153	0.05%
2021/06/09	0	0.00	1	55.00	54.70	-1	2,142	-0.05%
2021/06/08	1	53.00	0	0.00	53.30	1	2,131	0.05%
2021/06/07	1	51.80	0	0.00	51.80	1	2,137	0.05%
2021/06/03	1	51.70	0	0.00	52.30	1	2,146	0.05%
2021/05/31	0	0.00	1	52.30	52.00	-1	2,164	-0.05%
2021/05/19	0	0.00	1	47.70	47.60	-1	2,428	-0.04%
2021/05/17	0	0.00	1	43.30	43.15	-1	2,493	-0.04%
2021/05/12	12	46.88	0	0.00	46.05	12	2,508	0.48%
2021/05/11	2	49.75	0	0.00	49.50	2	2,550	0.08%
2021/05/07	1	53.40	0	0.00	53.40	1	2,551	0.04%
2021/05/05	0	0.00	1	52.20	50.70	-1	2,558	-0.04%
2021/05/03	1	54.20	0	0.00	54.20	1	2,574	0.04%
2021/04/28	7	57.86	3	57.43	57.10	4	2,538	0.16%
2021/04/27	3	58.80	2	59.10	60.70	1	2,470	0.04%
2021/04/26	0	0.00	30	56.60	57.00	-30	2,416	-1.24%
2021/04/23	0	0.00	5	56.40	56.80	-5	2,403	-0.21%
2021/04/22	0	0.00	2	54.80	54.80	-2	2,399	-0.08%
2021/04/21	1.3	56.86	3	56.40	56.40	-1.7	2,397	-0.07%
2021/04/20	0	0.00	3	56.80	56.80	-3	2,420	-0.12%
2021/04/19	32	56.64	3	56.40	56.40	29	2,533	1.14%
2021/04/16	21	57.71	3	57.40	57.30	18	2,587	0.70%
2021/04/15	8	56.50	3	56.87	57.80	5	2,563	0.20%
2021/04/14	3	55.00	10	51.49	55.00	-7	2,501	-0.28%
2021/04/13	4	54.25	0	0.00	54.10	4	2,488	0.16%
2021/04/12	6	55.53	0	0.00	55.30	6	2,479	0.24%
2021/04/09	6	56.53	5	57.08	56.50	1	2,471	0.04%
2021/04/08	4	57.98	1	58.30	58.00	3	2,449	0.12%
2021/04/07	6	59.02	2	58.80	58.70	4	2,418	0.17%
2021/04/06	2	57.35	6	56.27	56.80	-4	2,364	-0.17%
2021/04/01	2	57.80	5	57.86	57.30	-3	2,366	-0.13%
2021/03/31	2	58.20	4	58.58	57.60	-2	2,332	-0.09%
2021/03/30	20	57.82	24	57.20	56.50	-4	2,279	-0.18%
2021/03/29	18	52.63	8	53.54	54.60	10	2,111	0.47%
2021/03/26	2	50.30	7	50.11	50.60	-5	2,013	-0.25%
2021/03/25	0	0.00	2	49.55	49.90	-2	1,995	-0.10%
2021/03/23	12	50.57	10	50.00	49.05	2	1,964	0.10%
2021/03/22	0.1	48.95	0	0.00	48.85	0.1	1,900	0.01%
2021/03/19	0	0.00	3	49.25	48.85	-3	1,897	-0.16%
2021/03/17	0	0.00	15	48.60	48.60	-15	1,901	-0.79%
2021/03/16	15	48.43	0	0.00	48.10	15	1,896	0.79%
2021/03/12	0	0.00	28	46.37	46.40	-28	1,871	-1.50%
2021/03/11	2	46.15	6	45.35	46.25	-4	1,883	-0.21%
2021/03/10	5	45.60	6	45.20	45.20	-1	1,897	-0.05%
2021/03/09	1	45.30	0	0.00	45.20	1	1,963	0.05%
2021/03/08	1	46.25	0	0.00	45.95	1	1,988	0.05%
2021/03/05	1	46.90	1	46.55	46.55	0	2,009	0.00%
2021/03/03	1	47.95	0	0.00	48.10	1	2,227	0.04%
2021/03/02	0	0.00	10	47.40	46.75	-10	2,213	-0.45%
2021/02/25	0	0.00	6	47.50	47.50	-6	2,216	-0.27%
2021/02/24	0	0.00	25	47.75	47.75	-25	2,214	-1.13%
2021/02/23	8	46.66	0	0.00	47.95	8	2,164	0.37%
2021/02/22	21	48.13	0	0.00	47.90	21	2,149	0.98%
2021/02/19	25	45.68	5	46.50	47.20	20	2,113	0.95%
2021/02/17	0	0.00	25	43.04	43.80	-25	2,215	-1.13%
2021/02/05	0	0.00	0	42.00	41.60	0	2,178	0.00%
2021/02/04	1	41.90	1	41.30	41.50	0	2,170	0.00%
2021/02/02	20	43.80	5	43.40	42.95	15	2,139	0.70%
2021/02/01	2	40.65	0	0.00	40.40	2	2,081	0.10%
2021/01/29	0	0.00	3	41.35	40.35	-3	2,075	-0.14%
2021/01/27	0	42.10	0	0.00	42.20	0	2,059	0.00%
2021/01/25	15	40.45	15	41.10	41.05	0	2,018	0.00%
2021/01/21	0	0.00	1	40.00	40.50	-1	1,996	-0.05%
2021/01/20	1	41.15	3	39.92	40.55	-2	1,986	-0.10%
2021/01/19	2	41.68	1	42.60	41.40	1	1,958	0.05%
2021/01/18	1	41.60	1	41.30	41.30	0	1,909	0.00%
2021/01/15	2	42.45	17	42.41	41.90	-15	1,899	-0.79%
2021/01/14	10	43.60	1	43.00	43.10	9	1,903	0.47%
2021/01/12	29	44.42	16	43.45	43.05	13	1,861	0.70%
2021/01/11	1	44.80	0	0.00	44.10	1	1,736	0.06%
2021/01/07	5	42.90	0	0.00	42.25	5	1,698	0.29%
2021/01/06	0	0.00	2	41.20	41.35	-2	1,710	-0.12%
2021/01/04	5	42.00	0	0.00	42.05	5	1,777	0.28%
2020/12/29	16	41.93	3	41.82	42.00	13	1,794	0.72%
2020/12/28	4	41.10	0	0.00	41.60	4	1,697	0.24%
2020/12/24	3	40.72	0	0.00	40.70	3	1,633	0.18%
2020/12/22	0	0.00	2	38.00	38.00	-2	1,551	-0.13%
2020/12/16	2	40.05	3	40.17	40.05	-1	1,524	-0.07%
2020/12/15	2	39.25	1	40.30	38.60	1	1,507	0.07%
2020/12/11	1	39.05	1	39.15	39.15	0	1,488	0.00%
2020/12/10	2	40.40	0	0.00	39.70	2	1,472	0.14%
2020/12/09	3	40.70	0	0.00	40.90	3	1,457	0.21%
2020/12/07	1	40.55	0	0.00	40.55	1	1,422	0.07%
2020/12/04	0	0.00	3	41.07	41.15	-3	1,402	-0.21%
2020/12/02	0	0.00	8	41.15	41.30	-8	1,315	-0.61%
2020/12/01	5	40.21	0	0.00	40.25	5	1,283	0.39%
2020/11/30	35	41.18	2	42.80	40.60	33	1,258	2.62%
2020/11/27	4	41.58	5	42.07	42.25	-1	1,117	-0.09%
2020/11/26	0	0.00	18	37.48	38.45	-18	1,026	-1.75%
2020/11/25	15	38.12	0	0.00	37.40	15	1,011	1.48%
2020/11/24	0	0.00	1	37.50	37.25	-1	997	-0.10%
2020/11/23	0	0.00	25	37.51	37.30	-25	980	-2.55%
2020/11/19	1	37.75	1	37.50	37.70	0	949	0.00%
2020/11/18	0	0.00	21	37.51	37.80	-21	932	-2.25%
2020/11/17	26	37.63	9	38.06	38.45	17	905	1.88%
2020/11/16	8	36.62	3	36.43	37.50	5	774	0.65%
2020/11/13	0	0.00	1	34.60	35.00	-1	706	-0.14%
2020/11/12	1	34.75	0	0.00	34.75	1	704	0.14%
2020/11/10	0	0.00	1	35.60	34.85	-1	696	-0.14%
2020/11/04	0	0.00	1	34.60	34.60	-1	648	-0.15%
2020/11/03	2	34.38	0	0.00	34.50	2	649	0.31%
2020/10/27	1	34.20	0	0.00	34.20	1	622	0.16%
2020/10/26	0	0.00	1	34.30	34.30	-1	620	-0.16%
2020/10/23	3	35.03	0	0.00	34.90	3	610	0.49%
2020/10/22	2	35.58	0	0.00	35.15	2	609	0.33%
2020/10/21	0	0.00	2	35.05	35.50	-2	582	-0.34%
2020/10/19	1	34.50	0	0.00	34.50	1	564	0.18%
2020/10/16	2	34.63	4	34.20	33.90	-2	557	-0.36%
2020/10/15	4	35.66	80	35.61	35.20	-76	534	-14.21%
2020/10/14	77	35.13	1	35.65	35.00	76	490	15.49%
2020/10/13	2	34.33	1	34.50	34.70	1	451	0.22%
2020/10/12	12	34.73	4	35.18	34.35	8	431	1.85%
2020/10/08	18	33.44	1	34.70	34.10	17	339	5.01%
2020/10/06	1	31.80	0	0.00	31.80	1	264	0.38%
2020/10/05	1	31.30	0	0.00	31.30	1	271	0.37%
2020/09/29	2	30.90	0	0.00	30.90	2	335	0.60%
2020/09/25	1	30.25	0	0.00	30.25	1	349	0.29%
2020/09/21	2	32.15	0	0.00	32.15	2	403	0.50%
2020/09/09	0	0.00	1	31.40	31.40	-1	406	-0.25%
2020/08/28	0	0.00	1	30.00	30.00	-1	390	-0.26%
2020/08/11	0	0.00	3	29.85	29.85	-3	382	-0.79%
2020/07/29	1	29.60	0	0.00	29.70	1	401	0.25%
2020/07/24	1	30.60	0	0.00	30.35	1	405	0.25%
2020/07/23	2	31.05	25	30.96	30.80	-23	409	-5.61%
2020/07/21	1	30.70	0	0.00	30.70	1	429	0.23%
2020/07/10	1	30.50	2	30.58	30.40	-1	421	-0.24%
2020/07/09	3	32.38	0	0.00	31.65	3	413	0.73%
2020/07/08	1	32.70	0	0.00	32.80	1	392	0.25%
2020/07/07	1	30.30	2	30.55	30.30	-1	350	-0.29%
2020/07/06	0	0.00	1	30.85	30.50	-1	344	-0.29%
2020/07/03	1	30.50	2	30.50	30.40	-1	338	-0.30%
2020/07/02	3	32.32	1	32.55	32.55	2	319	0.63%
2020/06/30	0	0.00	12	31.59	31.80	-12	291	-4.11%
2020/06/29	1	31.35	0	0.00	31.30	1	286	0.35%
2020/06/24	7	30.86	0	0.00	32.10	7	282	2.48%
2020/06/23	1	30.45	0	0.00	30.40	1	258	0.39%
2020/06/18	0	0.00	4	29.90	29.95	-4	256	-1.56%
2020/06/09	0	0.00	2	30.50	30.40	-2	304	-0.66%
2020/06/03	1	29.85	0	0.00	29.80	1	457	0.22%
2020/06/01	1	29.20	0	0.00	29.25	1	457	0.22%
2020/05/28	0	0.00	1	29.35	29.10	-1	455	-0.22%
2020/05/20	0	0.00	1	29.40	29.30	-1	458	-0.22%
2020/05/19	1	29.10	0	0.00	29.15	1	458	0.22%
2020/05/15	1	28.30	0	0.00	28.75	1	458	0.22%
2020/04/29	0.3	32.20	0	0.00	29.70	0.3	429	0.07%
2020/04/27	0	0.00	2	30.00	30.00	-2	425	-0.47%
2020/04/13	0	0.00	4	27.66	27.65	-4	391	-1.02%
2020/04/10	2	27.90	0	0.00	27.80	2	392	0.51%
2020/03/17	4	26.50	0	0.00	26.45	4	349	1.15%
2020/03/11	0	0.00	1.7	32.56	32.35	-1.7	299	-0.56%
2020/03/10	4	32.31	3	32.47	32.30	1	290	0.34%
2020/01/31	0.2	30.75	0	0.00	30.55	0.2	161	0.11%
2020/01/13	0	0.00	1	32.40	32.90	-1	155	-0.64%
2019/12/31	0	0.00	5	33.60	33.65	-5	151	-3.29%
2019/12/24	5	33.57	0	0.00	33.50	5	150	3.33%
2019/12/11	0	0.00	5	33.06	33.05	-5	149	-3.34%
2019/12/10	0	0.00	2	33.08	33.40	-2	150	-1.33%
2019/12/04	0	0.00	1	33.60	33.30	-1	164	-0.61%
2019/12/03	1	33.85	1	34.55	34.00	0	173	0.00%
2019/12/02	1	33.40	3	32.60	33.50	-2	150	-1.33%
2019/11/12	0	0.00	5	32.44	32.40	-5	178	-2.81%
2019/11/11	0.3	33.00	0	0.00	32.70	0.3	177	0.14%
2019/11/07	0.3	33.35	0	0.00	33.35	0.3	176	0.14%
2019/11/06	0	0.00	2	33.75	33.75	-2	176	-1.14%
2019/10/30	0	0.00	2	33.30	33.30	-2	177	-1.12%
2019/10/21	0	0.00	3	33.30	33.30	-3	195	-1.53%
2019/10/17	1	33.45	0	0.00	33.45	1	198	0.50%
2019/10/15	0	0.00	2	32.80	32.95	-2	198	-1.01%
2019/09/27	2	34.15	0	0.00	33.90	2	202	0.99%
2019/09/20	2	34.60	0	0.00	34.60	2	218	0.92%
2019/09/17	5	34.75	0	0.00	34.65	5	216	2.31%
2019/09/16	12	34.68	0	0.00	34.70	12	217	5.52%
2019/09/09	1	34.35	1	34.50	34.45	0	217	0.00%
2019/06/24	0	0.00	10	35.74	35.85	-10	200	-4.99%
2019/05/14	0	0.00	6	33.30	34.25	-6	403	-1.49%
2019/05/03	0	0.00	6	36.94	36.90	-6	424	-1.41%
2019/04/29	0	0.00	5	35.75	35.75	-5	485	-1.03%
2019/04/26	5	37.05	0	0.00	36.55	5	544	0.92%
2019/04/19	10	36.48	0	0.00	36.80	10	536	1.87%
2019/04/18	1	36.40	0	0.00	35.80	1	533	0.19%
2019/04/17	0	0.00	1	36.95	36.70	-1	535	-0.19%
2019/04/16	10	36.70	0	0.00	36.95	10	531	1.88%
2019/04/15	1	36.85	0	0.00	36.40	1	526	0.19%
2019/04/10	0	0.00	3	36.05	36.10	-3	516	-0.58%
2019/04/01	0	0.00	1	36.00	35.90	-1	499	-0.20%
2019/03/28	0	36.60	0	0.00	36.60	0	492	0.00%
2019/03/21	1	38.90	4	39.10	38.25	-3	470	-0.64%
2019/03/19	4	38.31	6	36.78	37.90	-2	412	-0.48%
2019/03/11	1	36.00	1	36.50	36.00	0	380	0.00%
2019/02/14	1	36.95	0	0.00	36.50	1	332	0.30%
2019/02/13	7	37.90	7	37.21	36.90	0	324	0.00%
2019/01/22	0	0.00	1	33.75	34.10	-1	273	-0.37%
2019/01/21	0	0.00	2	34.50	34.50	-2	264	-0.76%
2019/01/18	9	32.26	10	32.90	34.00	-1	213	-0.47%
2018/12/27	1	30.30	0	0.00	30.10	1	188	0.53%
2018/12/20	0	0.00	1	29.75	29.75	-1	186	-0.54%
2018/12/13	0	0.00	2	31.05	31.05	-2	192	-1.04%
2018/12/10	0	0.00	1	30.25	30.35	-1	197	-0.51%
2018/12/06	1	31.15	0	0.00	31.25	1	198	0.50%
2018/12/05	0	0.00	2	32.30	32.40	-2	199	-1.00%
2018/11/29	1	31.60	0	0.00	31.60	1	202	0.49%
2018/11/26	3	30.27	0	0.00	30.30	3	198	1.51%
2018/11/23	0	0.00	3	30.37	30.40	-3	198	-1.51%
2018/11/19	1	31.20	0	0.00	31.20	1	196	0.51%
2018/11/15	2	30.45	0	0.00	30.20	2	196	1.02%
2018/11/08	1	30.65	0	0.00	30.35	1	204	0.49%
2018/11/01	0	0.00	1	30.10	30.00	-1	197	-0.51%
2018/10/25	1	29.20	0	0.00	28.90	1	216	0.46%
2018/10/15	0	0.00	1	29.15	29.15	-1	218	-0.46%
2018/10/12	5	28.35	0	0.00	28.30	5	216	2.31%
2018/10/11	1	27.65	0	0.00	27.65	1	212	0.47%
2018/10/09	0	0.00	1	30.80	30.70	-1	196	-0.51%
2018/09/10	1	34.40	0	0.00	33.20	1	234	0.43%
2018/09/06	1	36.80	0	0.00	36.95	1	229	0.44%
2018/08/20	6	37.00	0	0.00	37.05	6	277	2.16%
2018/08/07	1	39.00	9	39.05	39.00	-8	311	-2.57%
2018/08/01	3	39.13	1	39.80	40.05	2	310	0.64%
2018/07/19	0	0.00	15	37.80	37.65	-15	309	-4.84%
2018/07/09	3	38.35	0	0.00	38.30	3	349	0.86%
2018/07/06	4	40.73	0	0.00	40.80	4	344	1.16%
2018/06/26	0	0.00	1	42.30	42.50	-1	349	-0.29%
2018/06/15	0	0.00	8	45.00	44.30	-8	376	-2.12%
2018/06/13	0	0.00	3	45.23	45.65	-3	376	-0.80%
2018/06/08	2	45.30	0	0.00	45.05	2	407	0.49%
2018/06/05	0	0.00	10	46.11	45.80	-10	410	-2.43%
2018/05/31	5	47.00	0	0.00	45.95	5	441	1.13%
2018/05/22	0	0.00	1	44.85	44.80	-1	541	-0.18%
2018/05/16	0	0.00	1	42.90	43.20	-1	558	-0.18%
2018/05/04	0	0.00	2	43.20	43.00	-2	743	-0.27%
2018/05/03	2	42.40	2	42.40	42.30	0	750	0.00%
2018/04/24	2	43.00	0	0.00	42.90	2	813	0.25%
2018/04/17	2	46.20	3	46.08	46.10	-1	829	-0.12%
2018/04/16	0	0.00	3	46.43	46.45	-3	840	-0.36%
2018/04/03	2	47.75	0	0.00	47.75	2	936	0.21%
2018/03/23	0	0.00	1	49.10	49.00	-1	1,032	-0.10%
2018/03/16	0	0.00	5	51.20	51.00	-5	1,194	-0.42%
2018/03/15	5	51.70	0	0.00	52.20	5	1,194	0.42%
2018/03/13	5	50.54	0	0.00	50.60	5	1,254	0.40%
2018/03/08	0	0.00	10	50.00	50.20	-10	1,372	-0.73%
2018/03/07	0	0.00	3	51.30	50.20	-3	1,381	-0.22%
2018/03/05	0	0.00	5	51.42	51.00	-5	1,506	-0.33%
2018/02/27	3	50.70	0	0.00	50.00	3	1,612	0.19%
2018/02/26	2	51.20	2	51.45	50.80	0	1,828	0.00%
2018/02/23	2	48.33	0	0.00	48.35	2	1,810	0.11%
2018/02/12	5	45.45	2	45.43	45.45	3	2,036	0.15%
2018/02/06	0	0.00	2	47.03	46.25	-2	2,319	-0.09%
2018/02/01	0	0.00	7	53.26	52.00	-7	2,683	-0.26%
2018/01/31	1	52.80	0	0.00	52.10	1	2,866	0.03%
2018/01/30	10	53.18	0	0.00	52.30	10	3,334	0.30%
2018/01/29	1	54.00	0	0.00	54.80	1	3,698	0.03%
2018/01/26	2	51.30	1	51.10	51.00	1	4,005	0.02%
2018/01/23	0	0.00	2	51.60	51.30	-2	4,324	-0.05%
2018/01/12	0	0.00	6	51.82	52.00	-6	4,528	-0.13%
2018/01/10	5	50.70	0	0.00	50.90	5	4,667	0.11%
2018/01/09	0	0.00	100	51.79	51.50	-100	4,727	-2.12%
2018/01/08	0	0.00	4	53.95	53.50	-4	4,809	-0.08%
2018/01/05	5	55.10	0	0.00	55.00	5	5,137	0.10%
2018/01/04	1	55.40	0	0.00	55.60	1	5,250	0.02%
2018/01/03	11	55.07	1	54.80	54.70	10	5,312	0.19%