淳安 (6283)-元大-新莊券商分點個股進出

台股 » 個股 » 淳安 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

淳安

(6283)

股價
32.85
漲跌
▲1.30
漲幅
+4.12%
成交量
764張
產業
上市其他電子類股
208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

淳安 (6283)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/26	1	31.70	0	0.00	31.55	1	1,121	0.09%
2024/04/24	0	0.00	1	31.95	31.70	-1	1,108	-0.09%
2024/04/23	1	29.30	1	31.25	30.75	0	1,100	0.00%
2024/04/22	0	0.00	4	29.50	29.00	-4	1,089	-0.37%
2024/04/19	3	31.40	6	31.07	31.50	-3	1,071	-0.28%
2024/04/18	8	35.34	46	33.52	33.50	-38	1,042	-3.65%
2024/04/17	61	35.74	33	34.66	34.20	28	939	2.98%
2024/04/16	66	33.43	73	33.56	34.20	-7	707	-0.99%
2024/04/15	1	31.40	26	29.53	31.50	-25	395	-6.31%
2024/04/12	4	28.08	10	28.63	28.65	-6	284	-2.11%
2024/04/11	0	0.00	5	26.05	26.05	-5	231	-2.16%
2024/04/10	0	0.00	3	23.25	23.70	-3	217	-1.38%
2024/04/09	4	22.83	0	0.00	22.60	4	213	1.87%
2024/04/03	2	23.70	0	0.00	23.70	2	203	0.98%
2024/03/29	3	24.08	0	0.00	24.00	3	201	1.49%
2024/03/28	0	0.00	1	23.90	24.20	-1	201	-0.50%
2024/03/27	2	23.80	0	0.00	23.80	2	200	1.00%
2024/03/26	1	24.00	0	0.00	24.05	1	200	0.50%
2024/03/20	9	24.67	0	0.00	24.35	9	198	4.53%
2024/03/19	6	24.83	0	0.00	24.80	6	195	3.06%
2024/03/13	0	0.00	1	25.75	25.70	-1	193	-0.52%
2024/03/06	0	0.00	2	26.00	26.00	-2	171	-1.17%
2024/03/04	0	0.00	7	25.10	25.30	-7	165	-4.22%
2024/02/27	1	24.90	1	25.00	24.85	0	159	0.00%
2024/02/26	6	25.28	0	0.00	25.10	6	157	3.80%
2024/02/22	1	25.55	0	0.00	25.75	1	152	0.66%
2024/02/01	0	0.00	3	25.70	25.65	-3	139	-2.15%
2024/01/30	1	26.10	0	0.00	25.90	1	137	0.73%
2024/01/26	1	26.00	0	0.00	25.80	1	131	0.76%
2024/01/23	0	0.00	6	26.64	26.85	-6	121	-4.95%
2024/01/17	0	0.00	1	27.00	26.80	-1	121	-0.82%
2024/01/05	0	0.00	1.4	28.79	28.40	-1.4	131	-1.06%
2024/01/03	0	0.00	0.5	28.15	28.05	-0.5	139	-0.37%
2024/01/02	0	0.00	0.1	28.50	28.15	-0.1	140	-0.06%
2023/12/29	2	28.30	0	0.00	28.30	2	142	1.40%
2023/12/01	0	0.00	1.3	28.15	28.15	-1.3	151	-0.89%
2023/11/27	1	28.00	0	0.00	27.95	1	182	0.55%
2023/11/21	0	0.00	2	28.30	28.30	-2	185	-1.08%
2023/11/17	0	0.00	1	28.05	27.85	-1	181	-0.55%
2023/11/08	0	0.00	2	28.05	28.55	-2	187	-1.06%
2023/10/27	1	28.00	0	0.00	28.05	1	206	0.48%
2023/10/24	1	27.60	0	0.00	27.60	1	245	0.41%
2023/10/04	7	29.91	0	0.00	29.90	7	258	2.71%
2023/10/03	6	30.00	0	0.00	30.30	6	255	2.34%
2023/10/02	0	0.00	3	30.80	30.60	-3	256	-1.17%
2023/09/18	0	0.00	2	32.15	32.05	-2	264	-0.76%
2023/09/12	0	0.00	2	31.10	31.35	-2	263	-0.76%
2023/09/01	1	32.25	0	0.00	32.75	1	264	0.38%
2023/08/31	6	32.80	1	32.75	32.45	5	258	1.94%
2023/07/31	6	33.50	0	0.00	33.30	6	239	2.51%
2023/07/28	0	0.00	4	34.05	33.45	-4	231	-1.73%
2023/07/27	4	33.49	15	32.83	33.65	-11	222	-4.95%
2023/07/05	5	30.30	0	0.00	30.20	5	179	2.79%
2023/07/03	3	30.60	0	0.00	30.95	3	176	1.70%
2023/06/27	7	31.24	0	0.00	30.85	7	177	3.94%
2023/06/05	0	0.00	7	33.23	33.10	-7	232	-3.02%
2023/05/16	2	31.15	0	0.00	31.10	2	300	0.67%
2023/05/12	4	31.18	0	0.00	30.75	4	301	1.33%
2023/04/28	4	32.28	0	0.00	32.20	4	315	1.27%
2023/04/25	0	0.00	2	32.03	32.45	-2	317	-0.63%
2023/04/18	0	34.70	0	0.00	34.35	0	309	0.00%
2023/04/06	0	0.00	10	34.05	34.00	-10	294	-3.39%
2023/03/30	2	33.70	0	0.00	33.70	2	296	0.67%
2023/03/27	0	0.00	2	35.00	34.80	-2	297	-0.67%
2023/03/24	0	0.00	1	35.75	35.20	-1	297	-0.34%
2023/03/23	0	0.00	15	35.05	34.75	-15	292	-5.12%
2023/03/22	0	0.00	3	35.10	34.80	-3	291	-1.03%
2023/03/21	0	0.00	1	34.75	34.10	-1	285	-0.35%
2023/03/17	0	0.00	3	32.97	33.00	-3	275	-1.09%
2023/03/16	1	32.70	0	0.00	32.85	1	273	0.37%
2023/03/15	15	34.50	0	0.00	34.35	15	268	5.58%
2023/03/14	0	0.00	12	34.65	35.00	-12	271	-4.43%
2023/03/10	2	34.40	6	34.75	34.75	-4	272	-1.47%
2023/03/06	12	34.35	0	0.00	34.45	12	279	4.30%
2023/03/03	0	0.00	1	33.75	33.70	-1	278	-0.36%
2023/03/02	1	33.50	0	0.00	33.55	1	282	0.35%
2023/02/23	2	35.10	1	35.15	35.15	1	288	0.35%
2023/02/22	6	35.35	1	35.35	35.35	5	297	1.68%
2023/02/21	3	35.10	0	0.00	35.35	3	309	0.97%
2023/02/03	0	0.00	5	33.40	33.50	-5	453	-1.10%
2023/02/02	0	0.00	1	33.10	33.65	-1	453	-0.22%
2023/01/30	0	0.00	1	31.95	32.10	-1	449	-0.22%
2023/01/17	0	0.00	1	31.20	31.20	-1	446	-0.22%
2023/01/04	0	0.00	1	31.60	31.55	-1	457	-0.22%
2022/12/28	1	32.10	0	0.00	32.00	1	477	0.21%
2022/12/26	1	32.70	0	0.00	32.50	1	480	0.21%
2022/12/16	1	33.95	0	0.00	33.85	1	508	0.20%
2022/12/06	1	35.85	1	36.10	35.55	0	564	0.00%
2022/12/01	1	36.45	1	37.00	36.50	0	577	0.00%
2022/11/29	0	0.00	1	35.20	35.60	-1	592	-0.17%
2022/11/25	0	0.00	1	36.40	35.05	-1	615	-0.16%
2022/11/18	1	36.00	0	0.00	35.90	1	810	0.12%
2022/11/17	6	37.02	0	0.00	37.15	6	807	0.74%
2022/11/16	6	37.43	0	0.00	36.50	6	806	0.74%
2022/11/15	1	35.00	1	35.00	34.80	0	718	0.00%
2022/11/10	0	0.00	2	34.30	34.15	-2	743	-0.27%
2022/10/18	0	0.00	1	30.65	30.50	-1	966	-0.10%
2022/10/12	2	31.50	0	0.00	31.15	2	965	0.21%
2022/10/06	2	34.70	2	35.60	34.35	0	982	0.00%
2022/09/30	6	32.50	0	0.00	32.50	6	979	0.61%
2022/09/29	0	0.00	2	32.25	32.25	-2	980	-0.20%
2022/09/26	0	0.00	7	34.57	33.25	-7	978	-0.72%
2022/09/20	6	36.75	0	0.00	36.80	6	965	0.62%
2022/09/16	0	0.00	1	36.70	36.00	-1	954	-0.10%
2022/09/15	10	36.80	0	0.00	36.50	10	949	1.05%
2022/09/13	1	36.05	3	36.00	35.95	-2	943	-0.21%
2022/09/06	0	0.00	1	38.10	37.90	-1	898	-0.11%
2022/08/30	3	39.25	5	40.50	40.80	-2	825	-0.24%
2022/08/29	7	40.27	4	41.23	40.00	3	753	0.40%
2022/08/19	0	0.00	1	38.20	37.50	-1	600	-0.17%
2022/08/16	1	37.55	0	0.00	38.00	1	626	0.16%
2022/08/15	0	0.00	5	37.00	37.05	-5	544	-0.92%
2022/08/10	0	0.00	2	32.00	33.65	-2	410	-0.49%
2022/07/14	0	0.00	1	30.30	30.35	-1	404	-0.25%
2022/07/12	1	27.50	0	0.00	27.25	1	374	0.27%
2022/07/01	0	0.00	1	27.85	27.85	-1	370	-0.27%
2022/06/30	0	0.00	2	30.20	30.20	-2	362	-0.55%
2022/06/29	0	0.00	3	31.15	31.00	-3	359	-0.83%
2022/06/23	0	0.00	5	30.95	31.00	-5	361	-1.38%
2022/06/15	0	0.00	3	34.50	34.30	-3	351	-0.85%
2022/06/14	1	34.45	0	0.00	34.30	1	354	0.28%
2022/06/08	0	0.00	1	36.30	36.20	-1	356	-0.28%
2022/05/27	2	34.10	10	34.23	34.25	-8	357	-2.24%
2022/05/26	4	36.35	2	36.78	34.65	2	346	0.58%
2022/05/25	1	35.20	11	32.90	35.60	-10	269	-3.70%
2022/05/24	1	33.80	0	0.00	32.40	1	258	0.39%
2022/05/17	0	0.00	1	32.60	32.50	-1	259	-0.39%
2022/05/05	6	34.29	2	34.10	34.20	4	250	1.60%
2022/05/03	1	32.00	0	0.00	32.80	1	259	0.39%
2022/04/28	1	32.40	1	32.20	32.30	0	264	0.00%
2022/04/19	3	37.15	3	36.90	36.90	0	271	0.00%
2022/04/14	0	0.00	6	38.55	38.30	-6	283	-2.12%
2022/04/11	0	0.00	3	36.13	36.15	-3	295	-1.02%
2022/04/01	0	0.00	1	38.05	38.10	-1	319	-0.31%
2022/03/30	1	38.90	0	0.00	39.10	1	336	0.30%
2022/03/17	0	0.00	2	37.20	37.30	-2	419	-0.48%
2022/03/15	1	35.90	0	0.00	35.90	1	429	0.23%
2022/03/14	1	37.00	0	0.00	36.80	1	436	0.23%
2022/03/11	1	37.50	0	0.00	37.75	1	448	0.22%
2022/03/10	2	37.88	0	0.00	37.85	2	460	0.43%
2022/02/24	2	39.83	0	0.00	39.80	2	580	0.34%
2022/02/21	1	41.80	0	0.00	41.90	1	660	0.15%
2022/02/15	1	41.10	0	0.00	42.10	1	734	0.14%
2022/01/24	0	0.00	2	41.00	40.85	-2	1,131	-0.18%
2022/01/17	3	42.22	0	0.00	43.00	3	1,241	0.24%
2022/01/14	1	41.00	0	0.00	41.35	1	1,244	0.08%
2022/01/12	0	44.30	0	0.00	42.80	0	1,238	0.00%
2022/01/07	3	44.67	0	0.00	44.95	3	1,246	0.24%
2022/01/05	2	44.80	5	45.43	45.20	-3	1,244	-0.24%
2022/01/03	1	44.50	0	0.00	44.30	1	1,247	0.08%
2021/12/28	1	44.80	0	0.00	44.50	1	1,271	0.08%
2021/12/23	1	46.25	4	46.40	46.35	-3	1,277	-0.23%
2021/12/22	6	47.30	0	0.00	47.10	6	1,271	0.47%
2021/12/17	1	45.00	0	0.00	44.90	1	1,233	0.08%
2021/12/16	0	0.00	1	45.25	45.20	-1	1,230	-0.08%
2021/12/15	5	45.25	5	45.50	45.40	0	1,229	0.00%
2021/12/09	3	46.98	2	46.08	46.15	1	1,234	0.08%
2021/12/07	1	45.30	1	45.50	45.30	0	1,229	0.00%
2021/12/06	2	45.98	3	45.78	45.80	-1	1,222	-0.08%
2021/12/03	8	46.19	0	0.00	46.20	8	1,224	0.65%
2021/12/02	1	46.20	0	0.00	46.15	1	1,220	0.08%
2021/12/01	1	47.30	0	0.00	47.40	1	1,222	0.08%
2021/11/30	2	48.55	0	0.00	48.35	2	1,239	0.16%
2021/11/29	3	47.05	3	47.97	47.65	0	1,404	0.00%
2021/11/26	0	0.00	6	50.30	50.10	-6	1,455	-0.41%
2021/11/25	2	50.80	0	0.00	51.40	2	1,435	0.14%
2021/11/24	1	50.00	0	0.00	50.10	1	1,420	0.07%
2021/11/23	0	0.00	3	50.43	50.30	-3	1,415	-0.21%
2021/11/22	7	51.84	7	51.89	51.60	0	1,417	0.00%
2021/11/19	20	51.87	15	51.47	50.90	5	1,412	0.35%
2021/11/16	0	0.00	1	50.20	49.65	-1	1,379	-0.07%
2021/11/15	1	51.30	0	0.00	51.50	1	1,378	0.07%
2021/11/12	1	51.90	0	0.00	51.70	1	1,384	0.07%
2021/11/11	3	51.63	4	51.95	52.90	-1	1,368	-0.07%
2021/11/09	0	0.00	3	49.10	49.10	-3	1,368	-0.22%
2021/11/08	1	48.85	1	48.75	48.85	0	1,368	0.00%
2021/11/05	2	48.85	1	49.35	49.40	1	1,378	0.07%
2021/11/04	1	49.80	0	0.00	49.70	1	1,379	0.07%
2021/11/03	1	51.00	0	0.00	51.50	1	1,379	0.07%
2021/11/02	12	51.71	11	52.15	52.30	1	1,363	0.07%
2021/11/01	16	52.56	16	53.50	54.00	0	1,288	0.00%
2021/10/29	3	49.12	10	47.38	49.15	-7	1,146	-0.61%
2021/10/27	0	0.00	1	44.35	44.80	-1	1,106	-0.09%
2021/10/26	5	45.07	0	0.00	44.15	5	1,119	0.45%
2021/10/25	0	0.00	2	44.13	44.15	-2	1,118	-0.18%
2021/10/21	2	42.60	0	0.00	42.80	2	1,341	0.15%
2021/10/20	2	43.63	0	0.00	43.30	2	1,404	0.14%
2021/10/19	0	0.00	2	43.20	43.50	-2	1,568	-0.13%
2021/10/18	0	0.00	14	41.25	41.75	-14	1,632	-0.86%
2021/10/12	3	42.13	0	0.00	42.20	3	1,815	0.17%
2021/10/08	0	0.00	1	44.30	44.30	-1	1,881	-0.05%
2021/10/07	0	0.00	2	43.13	43.15	-2	1,937	-0.10%
2021/10/05	1	41.25	1	41.70	41.95	0	2,334	0.00%
2021/10/04	6	41.47	1	40.90	40.60	5	2,401	0.21%
2021/10/01	0	0.00	1	44.70	43.95	-1	2,501	-0.04%
2021/09/23	0	0.00	2	47.80	47.25	-2	3,244	-0.06%
2021/09/15	1	48.65	1	47.40	47.40	0	3,736	0.00%
2021/09/13	0	0.00	2	46.70	46.65	-2	4,003	-0.05%
2021/09/10	2	47.35	0	0.00	47.40	2	4,018	0.05%
2021/09/09	0	0.00	1	46.90	48.10	-1	4,038	-0.02%
2021/09/03	10	52.00	0	0.00	52.40	10	4,093	0.24%
2021/09/02	20	53.47	15	53.11	53.00	5	4,091	0.12%
2021/09/01	0	0.00	9	51.89	53.10	-9	3,925	-0.23%
2021/08/30	0	0.00	1	48.90	48.55	-1	3,874	-0.03%
2021/08/26	2	48.68	1	48.80	49.05	1	3,903	0.03%
2021/08/25	0	0.00	1	49.85	49.95	-1	3,915	-0.03%
2021/08/24	3	47.75	0	0.00	47.40	3	3,926	0.08%
2021/08/23	3	47.67	0	0.00	47.75	3	3,949	0.08%
2021/08/18	3	46.38	1	46.95	47.90	2	4,015	0.05%
2021/08/17	6	45.04	5	47.50	45.10	1	4,031	0.02%
2021/08/16	1	45.90	0	0.00	46.10	1	4,089	0.02%
2021/08/13	9	48.61	0	0.00	48.35	9	4,109	0.22%
2021/08/12	0	0.00	1	51.80	52.00	-1	4,092	-0.02%
2021/08/11	0	0.00	5	52.00	51.70	-5	4,105	-0.12%
2021/08/10	2	51.45	1	51.60	51.40	1	4,121	0.02%
2021/08/09	2	51.90	0	0.00	51.90	2	4,157	0.05%
2021/08/06	0	0.00	1	55.00	54.70	-1	4,173	-0.02%
2021/08/05	2	54.40	4	55.05	55.60	-2	4,217	-0.05%
2021/08/04	0	0.00	2	55.20	55.00	-2	4,247	-0.05%
2021/08/03	1	54.90	1	55.30	55.20	0	4,285	0.00%
2021/08/02	3	55.83	9	55.16	54.90	-6	4,301	-0.14%
2021/07/30	1	56.50	8	56.95	56.00	-7	4,316	-0.16%
2021/07/29	4	56.63	1	56.90	56.60	3	4,318	0.07%
2021/07/28	11	56.00	2	55.85	55.70	9	4,322	0.21%
2021/07/27	11	61.49	14	62.58	58.80	-3	4,298	-0.07%
2021/07/26	21	61.03	6	60.50	60.30	15	4,192	0.36%
2021/07/23	16	61.89	8	61.46	61.10	8	4,166	0.19%
2021/07/22	3	59.17	2	60.25	58.90	1	4,029	0.02%
2021/07/21	7	57.67	21	58.24	57.90	-14	3,990	-0.35%
2021/07/20	20	56.84	2	57.30	56.30	18	3,961	0.45%
2021/07/16	5	58.56	5	58.60	58.30	0	3,983	0.00%
2021/07/15	9	57.69	21	57.30	58.60	-12	3,980	-0.30%
2021/07/14	14	58.16	5	57.76	57.70	9	3,946	0.23%
2021/07/13	37	60.70	13	62.23	59.30	24	3,952	0.61%
2021/07/12	21	63.95	17	64.72	64.30	4	3,816	0.10%
2021/07/09	4	61.70	6	60.70	61.10	-2	3,651	-0.05%
2021/07/08	14	61.29	9	61.82	60.50	5	3,681	0.14%
2021/07/07	16	60.38	25	60.51	59.90	-9	3,647	-0.25%
2021/07/06	9	57.46	4	57.45	57.10	5	3,526	0.14%
2021/07/05	5	57.50	10	58.14	59.60	-5	3,718	-0.13%
2021/07/02	6	53.97	4	54.30	54.20	2	3,659	0.05%
2021/07/01	12	54.08	9	53.38	53.20	3	3,783	0.08%
2021/06/30	8	54.81	1	54.90	55.00	7	3,754	0.19%
2021/06/29	3	50.77	1	50.60	50.00	2	3,764	0.05%
2021/06/28	4	52.55	0	0.00	52.20	4	3,757	0.11%
2021/06/25	7	54.57	3	55.43	54.00	4	3,750	0.11%
2021/06/24	23	56.56	23	54.99	55.00	0	3,723	0.00%
2021/06/23	7	53.94	17	54.35	54.60	-10	3,447	-0.29%
2021/06/22	6	49.10	10	48.99	49.70	-4	3,331	-0.12%
2021/06/21	5	46.10	5	46.00	45.20	0	3,292	0.00%
2021/06/18	1	46.95	0	0.00	47.00	1	3,820	0.03%
2021/06/16	2	46.80	0	0.00	46.05	2	5,114	0.04%
2021/06/15	0	0.00	2	48.15	47.90	-2	5,693	-0.04%
2021/06/10	1	47.05	1	47.35	47.20	0	5,882	0.00%
2021/06/09	1	45.60	0	0.00	45.30	1	5,896	0.02%
2021/06/03	1	46.85	1	48.00	46.55	0	6,577	0.00%
2021/06/02	1	47.70	0	0.00	47.25	1	6,594	0.02%
2021/06/01	3	47.95	3	48.77	47.25	0	6,633	0.00%
2021/05/31	5	46.49	3	46.92	46.40	2	6,620	0.03%
2021/05/28	0	0.00	4	48.34	47.40	-4	6,621	-0.06%
2021/05/26	1	47.10	0	0.00	45.85	1	6,617	0.02%
2021/05/25	0	0.00	5	44.88	45.35	-5	6,624	-0.08%
2021/05/24	5	43.42	0	0.00	43.60	5	6,638	0.08%
2021/05/21	0	0.00	1	43.55	45.85	-1	6,628	-0.02%
2021/05/19	0	0.00	1	43.45	43.00	-1	6,927	-0.01%
2021/05/18	2	41.98	10	41.95	42.00	-8	6,979	-0.11%
2021/05/17	0	0.00	5	38.59	38.20	-5	6,966	-0.07%
2021/05/14	0	0.00	3	41.60	41.80	-3	6,927	-0.04%
2021/05/13	5	43.00	1	42.95	43.85	4	6,903	0.06%
2021/05/12	3	41.98	0	0.00	42.65	3	6,864	0.04%
2021/05/11	11	46.61	8	48.50	46.60	3	6,817	0.04%
2021/05/10	1	51.70	0	0.00	51.20	1	6,809	0.01%
2021/05/07	4	51.95	3	52.83	53.90	1	6,823	0.01%
2021/05/05	1	49.50	0	0.00	49.50	1	6,811	0.01%
2021/05/04	1	49.00	2	50.00	50.70	-1	6,821	-0.01%
2021/05/03	19	53.77	0	0.00	52.80	19	6,793	0.28%
2021/04/29	2	58.10	0	0.00	57.50	2	6,769	0.03%
2021/04/28	0	0.00	5	57.56	57.10	-5	6,772	-0.07%
2021/04/27	1	57.50	1	59.50	57.60	0	6,862	0.00%
2021/04/26	1	57.70	25	59.15	59.50	-24	6,890	-0.35%
2021/04/23	0	0.00	22	56.55	56.70	-22	6,891	-0.32%
2021/04/22	19	55.23	6	55.82	55.00	13	6,931	0.19%
2021/04/21	13	58.12	0	0.00	58.10	13	6,960	0.19%
2021/04/20	5	59.64	2	60.10	59.70	3	7,040	0.04%
2021/04/19	20	60.80	0	0.00	59.10	20	7,199	0.28%
2021/04/16	1	62.40	10	62.72	62.90	-9	7,343	-0.12%
2021/04/15	12	60.93	2	61.35	61.00	10	7,712	0.13%
2021/04/14	8	59.56	6	58.80	60.40	2	8,002	0.02%
2021/04/13	2	63.55	2	65.85	62.40	0	8,608	0.00%
2021/04/12	16	64.95	103.2	65.14	62.70	-87.2	8,687	-1.00%	大賣/
2021/04/09	22	66.90	101	69.46	65.30	-79	8,633	-0.91%	大賣/
2021/04/08	12	75.06	8	73.61	72.50	4	8,378	0.05%
2021/04/07	47	74.67	4	71.40	74.80	43	8,367	0.51%
2021/04/06	4	73.20	11	73.20	73.20	-7	8,292	-0.08%
2021/04/01	35	65.53	19.2	64.83	66.60	15.8	8,340	0.19%
2021/03/31	6	60.77	1	61.00	60.60	5	8,810	0.06%
2021/03/30	3	62.20	0	0.00	61.90	3	9,054	0.03%
2021/03/29	2	59.40	177	59.66	62.00	-175	9,127	-1.92%	大賣/鉅額交易
2021/03/26	2	59.65	1	59.50	59.90	1	9,138	0.01%
2021/03/25	1	62.20	2	60.00	59.50	-1	9,127	-0.01%
2021/03/24	28	62.73	23	61.64	62.10	5	9,087	0.06%
2021/03/23	110	62.20	89	61.82	61.10	21	9,053	0.23%	大買/
2021/03/22	304.2	67.99	105.1	66.64	64.30	199.1	8,582	2.32%	大買/大賣/鉅額交易
2021/03/19	72	62.13	137	61.42	62.90	-65	7,905	-0.82%	大賣/
2021/03/18	46.1	56.45	20	56.93	57.20	26.1	7,677	0.34%
2021/03/17	1	50.30	19	51.00	52.00	-18	7,165	-0.25%
2021/03/16	7	46.55	5	46.09	47.30	2	7,031	0.03%
2021/03/15	3	45.03	4	45.20	45.05	-1	6,967	-0.01%
2021/03/12	9	46.08	7	46.25	45.35	2	6,968	0.03%
2021/03/11	15	47.02	10	46.81	46.00	5	6,958	0.07%
2021/03/10	19	45.97	39	47.09	47.60	-20	6,601	-0.30%
2021/03/09	2	42.25	4	42.59	43.30	-2	6,383	-0.03%
2021/03/08	1	42.50	0	44.90	42.15	1	6,379	0.02%
2021/03/05	9.8	43.75	7	44.12	43.65	2.8	6,411	0.04%
2021/03/04	1	43.35	2	43.30	43.35	-1	6,384	-0.02%
2021/03/03	6	43.43	9	43.66	43.80	-3	6,403	-0.05%
2021/03/02	4	43.70	20	43.62	42.50	-16	6,502	-0.25%
2021/02/26	2.2	43.97	6	44.25	43.80	-3.8	6,505	-0.06%
2021/02/25	8	44.10	8	43.79	43.70	0	6,548	0.00%
2021/02/24	13	43.94	3	44.08	43.90	10	6,534	0.15%
2021/02/23	7	43.58	16	43.84	43.60	-9	6,503	-0.14%
2021/02/22	16	44.20	10	44.37	44.55	6	6,489	0.09%
2021/02/19	36	43.58	10	43.34	43.80	26	6,374	0.41%
2021/02/18	4	39.49	5	40.72	41.00	-1	6,155	-0.02%
2021/02/05	0	0.00	2	36.50	36.40	-2	6,112	-0.03%
2021/02/03	6	37.28	0	0.00	36.70	6	6,198	0.10%
2021/02/01	2	35.95	1	36.40	36.10	1	6,419	0.02%
2021/01/29	1	39.35	1	40.10	37.60	0	6,544	0.00%
2021/01/28	4	39.18	4	39.15	39.15	0	6,549	0.00%
2021/01/27	5	39.86	5	40.00	40.00	0	6,577	0.00%
2021/01/26	3.2	39.86	0	0.00	39.80	3.2	6,608	0.05%
2021/01/21	3	39.82	1	40.75	39.05	2	6,676	0.03%
2021/01/20	4	42.33	10	39.90	39.20	-6	6,697	-0.09%
2021/01/19	1	43.50	0	43.90	43.00	1	6,715	0.01%
2021/01/18	0	0.00	3	42.82	42.85	-3	6,721	-0.04%
2021/01/15	1	43.15	8.2	43.91	43.95	-7.2	6,777	-0.11%
2021/01/14	14	45.23	5	45.26	45.20	9	6,854	0.13%
2021/01/13	16	44.55	27	43.86	43.80	-11	6,818	-0.16%
2021/01/12	6	46.66	6	46.77	45.00	0	6,736	0.00%
2021/01/11	40	50.00	4.1	49.79	50.00	35.9	6,572	0.55%
2021/01/08	13.1	48.64	17	48.51	49.35	-3.9	6,395	-0.06%
2021/01/07	21	46.92	54	47.45	46.60	-33	6,043	-0.55%
2021/01/06	84	45.09	52	45.36	45.90	32	5,792	0.55%
2021/01/05	9	41.96	7	42.31	42.40	2	5,113	0.04%
2021/01/04	1	40.25	11	40.86	41.70	-10	4,987	-0.20%
2020/12/31	11	39.90	8	40.38	39.15	3	4,946	0.06%
2020/12/30	12	40.17	5	40.59	39.85	7	4,971	0.14%
2020/12/29	40	40.85	43	39.59	39.35	-3	5,107	-0.06%
2020/12/28	28	41.38	18	41.54	41.20	10	5,126	0.20%
2020/12/25	97	43.71	53	43.88	41.85	44	5,204	0.85%
2020/12/24	5	43.22	31.6	43.28	43.80	-26.6	4,975	-0.54%
2020/12/23	6	39.27	13	39.18	39.85	-7	4,792	-0.15%
2020/12/22	0	0.00	1	39.00	37.50	-1	4,964	-0.02%
2020/12/18	11	37.20	0	0.00	37.35	11	4,918	0.22%
2020/12/16	2	39.30	0	0.00	37.55	2	4,885	0.04%
2020/12/15	5	40.08	3	38.87	37.30	2	4,835	0.04%
2020/12/14	1	38.75	7	39.69	39.90	-6	4,616	-0.13%
2020/12/11	4	36.80	21	36.72	36.30	-17	4,434	-0.38%
2020/12/10	20	35.45	0	0.00	35.25	20	4,342	0.46%
2020/12/08	2	38.25	17	37.05	36.05	-15	4,325	-0.35%
2020/12/07	0	0.00	10	36.50	37.25	-10	4,293	-0.23%
2020/12/04	0	0.00	5	36.30	35.50	-5	4,256	-0.12%
2020/12/02	0	0.00	1	37.50	37.35	-1	4,243	-0.02%
2020/12/01	12	37.45	24	38.01	38.15	-12	4,213	-0.28%
2020/11/30	1	37.60	2	37.98	37.30	-1	4,155	-0.02%
2020/11/27	0	0.00	3	37.45	37.50	-3	4,227	-0.07%
2020/11/26	10	37.88	12	37.80	38.00	-2	4,181	-0.05%
2020/11/25	14	35.52	0	0.00	36.25	14	4,050	0.35%
2020/11/24	8	35.88	5	36.35	35.25	3	4,012	0.07%
2020/11/20	0	0.00	5	35.40	35.00	-5	3,903	-0.13%
2020/11/19	5	34.40	1	35.60	35.60	4	3,878	0.10%
2020/11/16	0	0.00	1	33.80	33.70	-1	3,804	-0.03%
2020/11/13	1	34.45	1	34.55	34.65	0	3,778	0.00%
2020/11/12	0	0.00	1	35.05	34.20	-1	3,753	-0.03%
2020/11/11	1	36.80	12	35.85	35.80	-11	3,709	-0.30%
2020/11/10	10	37.84	31	38.83	37.70	-21	3,642	-0.58%
2020/11/09	19	38.64	19	38.13	38.95	0	3,568	0.00%
2020/11/06	2	36.93	38	36.75	36.90	-36	3,385	-1.06%
2020/11/05	0	0.00	4	34.65	34.35	-4	3,220	-0.12%
2020/11/04	33	36.00	1	35.10	35.05	32	3,173	1.01%
2020/11/03	3	35.25	10	35.50	35.30	-7	3,132	-0.22%
2020/11/02	1	34.90	1	35.00	34.25	0	3,077	0.00%
2020/10/30	8	34.73	1	33.75	34.10	7	3,037	0.23%
2020/10/29	1	33.45	0	0.00	35.00	1	2,985	0.03%
2020/10/28	10	34.30	0	0.00	34.10	10	2,919	0.34%
2020/10/27	7	34.30	1	34.30	34.05	6	2,850	0.21%
2020/10/26	13	37.05	2	37.20	36.95	11	2,713	0.41%
2020/10/23	1	37.05	0	0.00	37.25	1	2,644	0.04%
2020/10/22	2	37.70	4	37.35	37.35	-2	2,547	-0.08%
2020/10/21	11	39.92	36	39.27	36.60	-25	2,393	-1.04%
2020/10/20	16	40.74	7	39.82	39.95	9	2,331	0.39%
2020/10/19	10	39.65	0	0.00	40.80	10	2,297	0.44%
2020/10/16	2	40.50	0	0.00	39.50	2	2,259	0.09%
2020/10/15	11	41.86	29	41.53	41.00	-18	2,224	-0.81%
2020/10/14	20	40.50	37	40.94	41.40	-17	2,151	-0.79%
2020/10/13	27	38.40	2	37.25	37.65	25	2,059	1.21%
2020/10/12	4	39.63	0	0.00	38.25	4	2,020	0.20%
2020/10/07	1	39.60	2	39.13	39.60	-1	1,945	-0.05%
2020/10/06	9	38.04	0	0.00	38.70	9	1,893	0.48%
2020/10/05	9	34.35	12	34.43	35.20	-3	1,677	-0.18%
2020/09/30	1	33.10	1	33.35	35.20	0	1,566	0.00%
2020/09/29	14	32.72	10	33.38	34.30	4	1,367	0.29%
2020/09/28	23	29.78	35	30.32	31.20	-12	1,030	-1.16%
2020/09/25	57	28.81	48	28.32	28.40	9	939	0.96%
2020/09/24	1	27.15	10	27.70	27.70	-9	653	-1.38%
2020/09/23	4	24.96	8	25.26	25.20	-4	607	-0.66%
2020/09/22	7	25.39	12	25.15	25.10	-5	611	-0.82%
2020/09/21	2	25.70	0	0.00	25.60	2	615	0.32%
2020/09/18	9	27.06	13	27.72	26.75	-4	617	-0.65%
2020/09/17	1	26.75	0	0.00	26.85	1	647	0.15%
2020/09/16	10	25.98	3	26.80	26.25	7	639	1.09%
2020/09/11	5	25.57	10	25.60	25.20	-5	613	-0.81%
2020/09/10	7	26.09	0	0.00	26.15	7	589	1.19%
2020/09/09	1	26.65	0	0.00	27.00	1	576	0.17%
2020/09/08	0	0.00	11	26.79	26.30	-11	567	-1.94%
2020/09/04	0	0.00	10	24.53	24.75	-10	522	-1.91%
2020/09/03	2	23.85	0	0.00	24.20	2	523	0.38%
2020/09/02	20	24.18	0	0.00	24.00	20	514	3.89%
2020/08/21	1	23.40	0	0.00	23.50	1	451	0.22%
2020/08/11	8	25.65	8	26.00	25.45	0	448	0.00%
2020/08/07	1	26.10	0	0.00	25.70	1	452	0.22%
2020/08/06	1	24.80	0	0.00	24.95	1	448	0.22%
2020/08/04	0	0.00	1	24.65	24.55	-1	483	-0.21%
2020/07/29	0	0.00	1	24.20	25.10	-1	485	-0.21%
2020/07/21	3	25.87	2	26.15	26.20	1	494	0.20%
2020/07/15	8	26.40	0	0.00	26.10	8	483	1.66%
2020/07/13	3	26.90	0	0.00	27.05	3	479	0.63%
2020/07/06	1	27.40	0	0.00	28.35	1	452	0.22%
2020/06/30	5	27.70	0	0.00	27.45	5	424	1.18%
2020/06/29	2	27.33	0	0.00	27.15	2	412	0.49%
2020/06/24	6	29.47	2	29.40	29.25	4	394	1.01%
2020/06/23	0	0.00	1	28.85	28.85	-1	337	-0.30%
2020/06/18	1.5	23.79	0	0.00	23.60	1.5	332	0.47%
2020/06/05	0	0.00	5	23.62	23.85	-5	391	-1.28%
2020/05/26	0	0.00	1	21.60	21.60	-1	374	-0.27%
2020/05/12	1	21.80	0	0.00	21.80	1	356	0.28%
2020/05/11	0	0.00	1	21.10	21.15	-1	336	-0.30%
2020/04/30	1	19.55	0	0.00	19.10	1	335	0.30%
2020/04/16	2	19.00	0	0.00	18.80	2	368	0.54%
2020/04/15	0	0.00	2	18.40	19.00	-2	365	-0.55%
2020/04/10	0	0.00	1	17.20	17.20	-1	359	-0.28%
2020/04/09	3	17.25	1	17.40	17.20	2	364	0.55%
2020/04/08	0	0.00	3	15.70	16.60	-3	372	-0.81%
2020/04/06	1	15.00	0	0.00	14.75	1	382	0.26%
2020/03/31	0	0.00	1	14.70	14.65	-1	382	-0.26%
2020/03/26	3	14.32	0	0.00	14.95	3	378	0.79%
2020/03/13	0	0.00	2	16.60	16.60	-2	348	-0.57%
2020/03/12	1	18.40	0	0.00	18.40	1	335	0.30%
2020/03/10	0	0.00	3	21.35	21.20	-3	318	-0.94%
2020/03/02	1	23.35	0	0.00	22.85	1	309	0.32%
2020/02/21	0	0.00	2	25.60	25.60	-2	317	-0.63%
2020/02/19	1	25.15	0	0.00	25.85	1	325	0.31%
2020/02/06	1	25.30	0	0.00	25.40	1	427	0.23%
2020/01/31	1	26.85	0	0.00	26.05	1	412	0.24%
2020/01/14	0	0.00	1	30.90	30.85	-1	382	-0.26%
2020/01/06	0	0.00	1	29.70	29.70	-1	390	-0.26%
2020/01/02	2	31.73	0	0.00	31.20	2	391	0.51%
2019/12/26	1	29.50	0	0.00	29.45	1	376	0.27%
2019/12/03	0	0.00	1	29.90	29.95	-1	379	-0.26%
2019/11/28	1	30.25	0	0.00	30.25	1	375	0.27%
2019/11/19	2	32.00	5	32.82	31.85	-3	365	-0.82%
2019/11/18	0	0.00	5	33.15	32.65	-5	359	-1.39%
2019/11/14	20	34.21	10	33.50	34.10	10	348	2.87%
2019/11/13	0	0.00	2	33.90	33.85	-2	329	-0.61%
2019/11/11	0	0.00	1	33.00	33.00	-1	278	-0.36%
2019/09/26	1	33.70	0	0.00	33.50	1	207	0.48%
2019/08/26	0	0.00	3	34.05	34.40	-3	174	-1.72%
2019/08/23	2	35.83	1	35.70	35.70	1	172	0.58%
2019/08/22	0	0.00	1	35.45	35.85	-1	174	-0.57%
2019/08/21	1	35.50	0	0.00	35.20	1	172	0.58%
2019/08/20	1	35.00	0	0.00	35.20	1	172	0.58%
2019/07/12	1	35.55	0	0.00	35.90	1	214	0.47%
2019/07/05	0	0.00	2	37.80	37.70	-2	246	-0.81%
2019/06/20	1	36.10	0	0.00	36.00	1	476	0.21%
2019/06/05	5	35.40	0	0.00	35.00	5	800	0.62%
2019/05/22	0	0.00	2	35.20	35.05	-2	874	-0.23%
2019/05/17	5	36.80	0	0.00	35.85	5	886	0.56%
2019/05/15	5	36.00	0	0.00	36.15	5	893	0.56%
2019/05/09	0	0.00	1	36.50	36.30	-1	912	-0.11%
2019/05/08	0	0.00	2	36.55	36.65	-2	910	-0.22%
2019/05/02	2	37.50	0	0.00	37.20	2	912	0.22%
2019/04/24	1	38.80	0	0.00	38.60	1	912	0.11%
2019/04/23	2	39.00	0	0.00	38.90	2	909	0.22%
2019/04/22	3	39.10	0	0.00	39.10	3	912	0.33%
2019/04/15	0	0.00	15	38.56	38.70	-15	893	-1.68%
2019/04/12	1	39.00	0	0.00	39.05	1	890	0.11%
2019/04/09	5	41.15	0	0.00	41.05	5	863	0.58%
2019/04/08	6	41.61	3	41.68	41.75	3	860	0.35%
2019/04/03	1	41.70	2.6	41.48	41.70	-1.6	856	-0.18%
2019/04/02	3	42.57	2	41.93	41.45	1	856	0.12%
2019/03/29	1	41.75	0	0.00	41.80	1	826	0.12%
2019/03/28	3	41.75	0	0.00	41.60	3	826	0.36%
2019/03/27	7	42.19	7	42.32	42.70	0	831	0.00%
2019/03/26	3	41.57	9	41.76	42.75	-6	795	-0.75%
2019/03/25	2	39.05	0	0.00	38.90	2	733	0.27%
2019/03/22	1	42.00	6	42.00	42.00	-5	728	-0.69%
2019/03/21	25	42.89	17	42.02	43.00	8	707	1.13%
2019/03/20	0	0.00	3	42.30	42.40	-3	580	-0.52%
2019/03/19	0	0.00	5	37.91	38.55	-5	570	-0.88%
2019/03/11	2	35.90	0	0.00	35.80	2	579	0.35%
2019/03/06	1	36.85	0	0.00	36.95	1	602	0.17%
2019/02/27	1	36.10	0	0.00	36.00	1	606	0.16%
2019/02/21	1	37.90	2	38.25	38.30	-1	617	-0.16%
2019/02/20	1	36.25	0	0.00	36.15	1	591	0.17%
2019/02/19	2	36.20	0	0.00	36.00	2	597	0.33%
2019/02/18	0	0.00	1	36.10	36.20	-1	592	-0.17%
2019/02/11	0	0.00	2	34.50	34.50	-2	566	-0.35%
2019/01/30	0	0.00	3	33.02	33.15	-3	563	-0.53%
2019/01/29	1	32.60	0	0.00	33.05	1	566	0.18%
2019/01/16	1	33.90	0	0.00	33.90	1	630	0.16%
2018/12/21	1	35.00	0	0.00	36.05	1	793	0.13%
2018/12/18	1	37.10	0	0.00	36.85	1	769	0.13%
2018/12/17	1	37.75	0	0.00	37.40	1	758	0.13%
2018/12/14	1	37.70	1	38.30	38.30	0	739	0.00%
2018/12/12	0	0.00	8	37.44	38.25	-8	659	-1.21%
2018/12/10	2	35.15	0	0.00	35.10	2	634	0.32%
2018/12/06	0	0.00	1	33.55	33.95	-1	657	-0.15%
2018/12/04	2	35.88	0	0.00	35.50	2	707	0.28%
2018/12/03	0	0.00	2	36.30	36.60	-2	743	-0.27%
2018/11/29	1	34.20	0	0.00	33.70	1	729	0.14%
2018/11/28	3	32.60	2	33.40	33.20	1	724	0.14%
2018/11/27	0	0.00	1	32.90	32.75	-1	722	-0.14%
2018/11/26	2	31.20	7	31.96	31.75	-5	721	-0.69%
2018/11/22	5	34.42	0	0.00	33.80	5	704	0.71%
2018/11/16	1	36.15	3	36.05	35.10	-2	698	-0.29%
2018/11/15	4	34.83	0	0.00	34.30	4	692	0.58%
2018/11/08	1	35.00	0	0.00	34.75	1	748	0.13%
2018/11/06	1	35.10	0	0.00	34.40	1	805	0.12%
2018/10/31	3	34.00	3	34.15	33.95	0	810	0.00%
2018/10/30	0	0.00	3	32.07	31.85	-3	807	-0.37%
2018/10/29	1	32.40	0	0.00	32.40	1	811	0.12%
2018/10/26	3	33.23	0	0.00	32.80	3	831	0.36%
2018/10/25	8	33.02	0	0.00	32.80	8	837	0.96%
2018/10/23	0	0.00	4	34.91	34.55	-4	855	-0.47%
2018/10/22	0	0.00	4	35.55	35.70	-4	855	-0.47%
2018/10/19	2	31.53	1	31.60	33.30	1	853	0.12%
2018/10/18	2	31.95	0	0.00	31.50	2	838	0.24%
2018/10/17	0	0.00	1	35.10	35.00	-1	829	-0.12%
2018/10/12	0.2	35.65	0	0.00	35.65	0.2	1,063	0.02%
2018/10/08	1	39.75	0	0.00	40.20	1	1,733	0.06%
2018/10/01	0.7	43.90	0	0.00	43.90	0.7	2,202	0.03%
2018/09/26	5	44.80	5	44.60	44.55	0	2,619	0.00%
2018/09/25	2	44.98	0	0.00	45.60	2	2,636	0.08%
2018/09/19	1	44.65	0	0.00	44.50	1	2,673	0.04%
2018/09/14	2	44.78	9	46.21	46.60	-7	2,687	-0.26%
2018/09/13	0	0.00	5	45.80	44.05	-5	2,683	-0.19%
2018/09/12	1	45.25	2	45.98	45.30	-1	2,702	-0.04%
2018/09/11	1	42.90	1	42.60	44.55	0	2,698	0.00%
2018/09/10	5	42.85	0	0.00	40.50	5	2,685	0.19%
2018/09/07	4	43.11	0	0.00	43.05	4	2,657	0.15%
2018/09/06	1	47.50	0	0.00	47.80	1	2,628	0.04%
2018/08/30	0	0.00	1	50.20	50.00	-1	2,819	-0.04%
2018/08/28	1	48.70	0	0.00	48.10	1	2,902	0.03%
2018/08/23	2	47.90	0	0.00	48.05	2	3,272	0.06%
2018/08/21	1	47.95	6	48.09	48.70	-5	3,323	-0.15%
2018/08/20	7	47.75	0	0.00	47.75	7	3,325	0.21%
2018/08/17	0	0.00	1	48.15	48.00	-1	3,314	-0.03%
2018/08/16	0	0.00	2	50.00	49.75	-2	3,307	-0.06%
2018/08/15	7	49.09	5	48.30	49.00	2	3,311	0.06%
2018/08/14	9	49.14	8	50.05	50.40	1	3,295	0.03%
2018/08/13	3	51.30	0	0.00	51.30	3	3,258	0.09%
2018/08/09	0	0.00	4	57.10	57.80	-4	3,244	-0.12%
2018/08/08	6	57.80	2	59.20	57.80	4	3,267	0.12%
2018/08/07	5	58.10	7	57.69	58.10	-2	3,264	-0.06%
2018/08/06	5	56.80	5	56.66	57.50	0	3,277	0.00%
2018/08/03	7	56.37	4	57.00	56.80	3	3,356	0.09%
2018/08/02	82	55.99	0	0.00	57.10	82	3,401	2.41%
2018/08/01	0	0.00	2	58.00	57.10	-2	3,397	-0.06%
2018/07/31	0	0.00	3	57.03	56.60	-3	3,390	-0.09%
2018/07/30	4	56.80	1	59.20	56.00	3	3,403	0.09%
2018/07/27	12	58.67	9	58.94	59.50	3	3,422	0.09%
2018/07/26	30	59.18	3	59.63	58.70	27	3,449	0.78%
2018/07/25	12	57.90	10	58.78	58.70	2	3,495	0.06%
2018/07/24	13	57.65	11	58.09	57.90	2	3,487	0.06%
2018/07/23	10	57.95	18	57.79	57.40	-8	3,482	-0.23%
2018/07/20	11	58.62	3	57.63	57.30	8	3,494	0.23%
2018/07/19	12	61.78	1	62.70	61.70	11	3,390	0.32%
2018/07/18	35	69.64	36	70.88	68.50	-1	3,341	-0.03%
2018/07/17	34	70.25	56	71.30	69.70	-22	3,221	-0.68%
2018/07/16	116	70.79	82	69.49	71.60	34	3,074	1.11%	大買/
2018/07/13	5	63.98	69.2	65.62	66.90	-64.2	2,717	-2.36%
2018/07/12	2	60.70	15	60.61	60.90	-13	2,529	-0.51%
2018/07/11	4	56.45	5	55.72	55.40	-1	2,412	-0.04%
2018/07/09	12	55.08	10	54.10	54.10	2	2,384	0.08%
2018/07/06	0	0.00	6.3	54.32	57.30	-6.3	2,359	-0.27%
2018/07/05	10	57.51	10	58.91	56.90	0	2,306	0.00%
2018/07/04	9	57.18	7	58.49	58.70	2	2,062	0.10%
2018/07/03	20	53.51	2	53.20	53.40	18	1,944	0.93%
2018/07/02	32	52.95	1	52.40	52.80	31	1,935	1.60%
2018/06/29	4	54.13	0	0.00	53.00	4	1,916	0.21%
2018/06/28	2	52.20	0	0.00	51.60	2	1,896	0.11%
2018/06/26	0	0.00	1	52.00	53.00	-1	1,881	-0.05%
2018/06/25	1	53.00	2	52.10	52.40	-1	1,875	-0.05%
2018/06/22	2	54.10	0	0.00	53.30	2	1,866	0.11%
2018/06/20	0	0.00	2	52.75	52.90	-2	1,838	-0.11%
2018/06/19	5	56.90	5	55.76	56.00	0	1,815	0.00%
2018/06/13	4	56.75	1	56.80	57.50	3	1,790	0.17%
2018/06/12	20	58.45	11	58.85	58.00	9	1,766	0.51%
2018/06/11	0	0.00	17	55.68	56.00	-17	1,688	-1.01%
2018/06/07	1	58.90	9	58.12	56.50	-8	1,677	-0.48%
2018/06/06	6	58.80	3	55.50	58.90	3	1,606	0.19%
2018/06/05	7	56.07	3	56.43	54.80	4	1,556	0.26%
2018/06/04	10	58.00	3	58.03	56.80	7	1,516	0.46%
2018/06/01	6	59.87	3	57.00	56.80	3	1,451	0.21%
2018/05/31	0	0.00	21	56.71	56.80	-21	1,250	-1.68%
2018/05/30	1	52.20	5	50.78	51.70	-4	1,154	-0.35%
2018/05/29	0	0.00	3	48.00	47.95	-3	1,101	-0.27%
2018/05/28	5	47.40	0	0.00	48.30	5	1,100	0.45%
2018/05/25	0	0.00	5	47.40	47.10	-5	1,097	-0.46%
2018/05/23	5	46.75	0	0.00	46.75	5	1,104	0.45%
2018/05/17	0	0.00	1	48.55	49.00	-1	1,148	-0.09%
2018/05/14	1	50.90	0	0.00	50.80	1	1,208	0.08%
2018/05/11	3	50.17	1	50.70	49.90	2	1,192	0.17%
2018/05/09	2	50.10	0.6	49.60	49.80	1.4	1,057	0.14%
2018/05/07	0	0.00	1	49.05	49.60	-1	1,031	-0.10%
2018/05/04	7	51.80	0	0.00	50.00	7	1,006	0.70%
2018/05/03	1	51.20	1	51.60	51.90	0	959	0.00%
2018/05/02	24	50.85	0.5	51.50	51.90	23.5	922	2.55%
2018/04/26	0	0.00	6	51.58	49.20	-6	844	-0.71%
2018/04/25	0	0.00	8	49.00	49.85	-8	791	-1.01%
2018/04/23	5	49.67	9	49.83	49.85	-4	753	-0.53%
2018/04/18	1	49.35	3	49.00	49.10	-2	693	-0.29%
2018/04/17	0	0.00	1.3	47.16	48.00	-1.3	647	-0.20%
2018/04/16	3	45.70	11	45.53	45.75	-8	614	-1.30%
2018/04/13	3	43.80	0	0.00	43.80	3	599	0.50%
2018/04/12	0	0.00	9	42.20	42.30	-9	590	-1.52%
2018/04/11	2	41.80	6	41.82	41.00	-4	599	-0.67%
2018/04/03	0	0.00	1	39.75	40.30	-1	632	-0.16%
2018/04/02	2	39.65	0	0.00	39.10	2	644	0.31%
2018/03/26	1	38.30	0	0.00	38.10	1	827	0.12%
2018/03/23	1	36.60	1	37.20	38.50	0	930	0.00%
2018/03/21	5	39.80	0	0.00	39.70	5	1,069	0.47%
2018/03/20	0	0.00	4	40.00	39.90	-4	1,113	-0.36%
2018/03/19	3	40.77	0	0.00	40.70	3	1,267	0.24%
2018/03/16	0	0.00	1	41.65	41.60	-1	1,274	-0.08%
2018/03/15	3	40.85	0	0.00	40.80	3	1,302	0.23%
2018/03/14	3	40.05	2	40.50	40.55	1	1,313	0.08%
2018/03/13	6	39.98	4	39.95	39.45	2	1,312	0.15%
2018/03/05	0	0.00	1	38.25	38.10	-1	1,490	-0.07%
2018/03/01	0	0.00	1	38.60	38.90	-1	1,583	-0.06%
2018/02/26	0	0.00	0.5	38.80	38.80	-0.5	1,596	-0.03%
2018/02/23	5	39.30	1	39.65	38.60	4	1,604	0.25%
2018/02/22	2.3	38.30	3	37.92	38.30	-0.7	1,596	-0.04%
2018/02/21	0.6	35.80	3	35.45	36.00	-2.4	1,592	-0.15%
2018/02/12	2	33.58	1	34.45	33.85	1	1,587	0.06%
2018/02/09	5	33.25	0	0.00	33.15	5	1,577	0.32%
2018/02/08	1	36.80	3	37.10	36.80	-2	1,544	-0.13%
2018/02/07	1	41.60	0	0.00	40.85	1	1,481	0.07%
2018/02/06	2	41.53	1	44.20	41.40	1	1,472	0.07%
2018/01/26	0	0.00	1	45.85	45.50	-1	1,492	-0.07%
2018/01/24	1	45.95	87	46.00	45.85	-86	1,495	-5.75%
2018/01/23	9	45.70	0	0.00	45.85	9	1,487	0.61%
2018/01/22	10	45.55	0	0.00	45.90	10	1,492	0.67%
2018/01/19	14	46.20	1	46.10	45.80	13	1,495	0.87%
2018/01/18	37	47.12	1	46.95	46.50	36	1,495	2.41%
2018/01/17	20	46.05	0	0.00	46.25	20	1,486	1.35%
2018/01/12	1	48.00	0	0.00	48.25	1	1,503	0.07%
2018/01/11	5	46.35	8	46.68	47.65	-3	1,530	-0.20%
2018/01/10	1	47.10	0	0.00	46.20	1	1,558	0.06%
2018/01/05	0.4	48.20	1	48.15	48.20	-0.6	1,733	-0.04%
2018/01/04	4	48.89	2	48.55	48.70	2	1,724	0.12%
2018/01/03	0	0.00	22	50.20	49.85	-22	1,714	-1.28%
2018/01/02	2	49.48	1	49.85	49.45	1	1,706	0.06%