鴻碩 (3092)-凱基-站前券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.25
漲跌
▲0.25
漲幅
+0.76%
成交量
224張
產業
上市電子零組件類股
252人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻碩 (3092)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2	33.70	33.70	-2	421	-0.47%
2024/05/07	2	33.10	0	0.00	32.85	2	416	0.48%
2024/05/06	0	0.00	0	32.80	32.80	0	413	-0.01%
2024/05/03	1	32.80	0	0.00	32.60	1	411	0.24%
2024/05/02	2	33.00	0	0.00	33.00	2	407	0.49%
2024/04/30	1	33.50	1	33.40	33.35	0	410	0.00%
2024/04/26	1	33.25	0	0.00	33.30	1	397	0.25%
2024/04/24	0	0.00	1	34.60	34.55	-1	376	-0.27%
2024/04/23	1	34.35	0	0.00	34.00	1	376	0.27%
2024/04/15	0	35.10	0	0.00	35.10	0	359	0.01%
2024/04/10	2	35.45	12	35.80	35.80	-10	336	-2.97%
2024/04/09	0	0.00	10	35.40	35.35	-10	322	-3.10%
2024/04/03	0	0.00	2	33.98	33.90	-2	309	-0.65%
2024/04/02	0	0.00	1	33.25	33.90	-1	304	-0.33%
2024/04/01	0	0.00	1	33.55	33.10	-1	288	-0.35%
2024/03/27	0	0.00	0	32.37	31.65	0	289	0.00%
2024/03/20	0	30.60	0	0.00	30.55	0	284	0.00%
2024/03/19	0	0.00	1	30.70	30.85	-1	284	-0.35%
2024/03/18	0	0.00	2	30.65	30.40	-2	285	-0.70%
2024/03/15	1	30.85	0	0.00	30.85	1	283	0.35%
2024/03/14	1	30.00	0	0.00	30.35	1	275	0.36%
2024/03/13	3	30.47	0	0.00	30.05	3	274	1.10%
2024/03/12	1	31.05	0	0.00	31.00	1	268	0.37%
2024/02/29	0	0.00	5	33.14	33.00	-5	227	-2.20%
2024/02/26	0	33.90	0.4	33.85	33.90	-0.4	226	-0.18%
2024/02/22	1	33.90	0	0.00	33.90	1	229	0.44%
2024/02/21	0.6	34.20	0	0.00	34.10	0.6	228	0.24%
2024/02/20	0	34.30	0	0.00	34.30	0	229	0.00%
2024/02/16	0	0.00	1	34.20	34.10	-1	230	-0.43%
2024/02/05	0	0.00	1	33.50	33.50	-1	231	-0.43%
2024/01/31	0	0.00	0	35.00	34.05	0	226	0.00%
2024/01/16	0	34.15	0	0.00	34.15	0	236	0.00%
2024/01/08	0	0.00	1	35.00	34.75	-1	251	-0.40%
2024/01/05	1	35.00	0	0.00	34.90	1	252	0.40%
2023/12/28	0	0.00	3	35.40	35.65	-3	268	-1.12%
2023/12/27	1	35.15	0	0.00	35.30	1	270	0.37%
2023/12/18	10	35.20	0	0.00	34.80	10	345	2.89%
2023/12/15	3	34.90	3.2	34.95	34.85	-0.2	424	-0.04%
2023/12/14	0	0.00	2	35.05	34.70	-2	427	-0.47%
2023/12/13	10	34.90	0	0.00	34.75	10	431	2.32%
2023/12/01	0	0.00	3	35.42	35.55	-3	453	-0.66%
2023/11/30	0	0.00	16.2	35.38	35.45	-16.2	456	-3.54%
2023/11/29	1	35.45	0	0.00	35.30	1	457	0.22%
2023/10/23	0	0.00	1	35.40	35.05	-1	1,251	-0.08%
2023/10/20	0	0.00	1	34.90	34.85	-1	1,258	-0.08%
2023/10/17	1	36.10	0	0.00	35.90	1	1,273	0.08%
2023/10/16	2	36.50	0	0.00	36.55	2	1,276	0.16%
2023/10/13	0	0.00	0	37.25	36.95	0	1,284	0.00%
2023/10/05	0	0.00	0	38.35	37.80	0	1,317	0.00%
2023/10/04	0	37.05	1	37.10	37.05	-1	1,321	-0.08%
2023/10/03	2	38.00	0	0.00	37.75	2	1,325	0.15%
2023/10/02	1	37.60	6	37.43	38.00	-5	1,327	-0.38%
2023/09/28	0	0.00	10	37.20	37.20	-10	1,334	-0.75%
2023/09/26	1	37.50	0	0.00	37.25	1	1,391	0.07%
2023/09/22	3	36.60	2	37.08	37.20	1	1,411	0.07%
2023/09/21	7	37.79	10	38.16	37.50	-3	1,405	-0.21%
2023/09/20	17	38.31	12.1	38.40	38.95	4.9	1,370	0.36%
2023/09/14	0	0.00	0	36.10	35.90	0	1,373	0.00%
2023/09/06	1	36.05	0	0.00	36.00	1	1,503	0.07%
2023/09/05	0	36.60	10	36.60	36.60	-10	1,502	-0.67%
2023/08/28	11	35.55	1	35.80	35.30	10	1,512	0.66%
2023/08/25	14	35.43	0	0.00	35.55	14	1,510	0.93%
2023/08/24	0	0.00	1	36.05	35.50	-1	1,509	-0.07%
2023/08/18	1	37.25	1	37.40	36.10	0	1,489	0.00%
2023/08/17	0	0.00	0.2	36.70	36.50	-0.2	1,476	-0.01%
2023/08/16	1	36.90	0	0.00	36.60	1	1,462	0.07%
2023/08/11	1	41.35	12	40.92	40.05	-11	1,423	-0.77%
2023/08/10	0	0.00	7	40.49	40.30	-7	1,408	-0.50%
2023/08/09	0	0.00	1	40.55	40.60	-1	1,387	-0.07%
2023/08/08	1	40.20	0	0.00	39.50	1	1,377	0.07%
2023/08/04	7	44.18	8	44.78	43.55	-1	1,313	-0.07%
2023/08/02	26.2	42.94	25	42.07	41.50	1.2	1,202	0.10%
2023/08/01	2	42.35	6	41.73	42.00	-4	1,151	-0.35%
2023/07/31	25	44.37	12	43.78	42.35	13	1,079	1.20%
2023/07/28	5	41.03	6.1	40.93	41.55	-1.1	911	-0.12%
2023/07/27	1	37.75	6	37.75	37.80	-5	803	-0.62%
2023/07/26	0	0.00	1	36.15	35.60	-1	791	-0.13%
2023/07/25	4	35.50	0	0.00	35.90	4	793	0.50%
2023/07/24	1	36.05	0	0.00	35.15	1	787	0.13%
2023/07/19	0	0.00	5	37.15	37.15	-5	776	-0.64%
2023/07/17	0	0.00	2	38.80	38.75	-2	884	-0.23%
2023/07/13	4	37.81	0	0.00	37.10	4	957	0.42%
2023/07/11	0	0.00	2	39.60	39.00	-2	949	-0.21%
2023/07/06	1	39.00	0	0.00	38.65	1	937	0.11%
2023/07/05	1	40.60	3	40.40	39.75	-2	928	-0.22%
2023/07/04	4	39.35	5	40.11	39.35	-1	892	-0.11%
2023/07/03	5	39.70	5	40.00	39.90	0	866	0.00%
2023/06/30	1	39.10	4	38.81	38.60	-3	834	-0.36%
2023/06/29	1	39.30	3	38.80	38.55	-2	830	-0.24%
2023/06/28	0	0.00	2	37.90	37.50	-2	820	-0.24%
2023/06/27	2	38.03	0	0.00	37.50	2	828	0.24%
2023/06/26	2	39.00	4	40.00	39.00	-2	820	-0.24%
2023/06/21	20	39.41	22	39.77	40.10	-2	799	-0.25%
2023/06/20	19	39.57	27	39.56	39.50	-8	802	-1.00%
2023/06/19	2	38.25	7	38.36	39.00	-5	773	-0.65%
2023/06/16	0	0.00	10	38.26	37.50	-10	758	-1.32%
2023/06/15	11	38.70	8	38.73	38.45	3	743	0.40%
2023/06/14	50	38.76	38	38.54	39.55	12	716	1.68%
2023/06/12	20	36.98	20	37.20	36.80	0	648	0.00%
2023/06/08	2	36.43	0	0.00	36.35	2	647	0.31%
2023/06/06	0	0.00	1	37.00	36.75	-1	686	-0.15%
2023/06/02	1	36.25	0	0.00	36.00	1	704	0.14%
2023/05/24	0	0.00	1	35.70	36.00	-1	710	-0.14%
2023/05/23	1	35.85	0	0.00	35.75	1	715	0.14%
2023/05/15	0	0.00	1	34.10	34.30	-1	740	-0.13%
2023/05/02	0	0.00	0.2	38.65	38.20	-0.2	726	-0.02%
2023/04/25	0	0.00	1	36.70	36.20	-1	707	-0.14%
2023/04/24	1	37.50	1	37.10	37.25	0	700	0.00%
2023/04/21	0	0.00	10	38.15	37.00	-10	695	-1.44%
2023/04/20	20	39.82	8	39.49	38.35	12	664	1.81%
2023/04/19	1	38.95	16	39.51	40.60	-15	573	-2.61%
2023/04/18	0	37.15	0	0.00	36.95	0	484	0.00%
2023/03/29	0	35.00	1	34.70	34.60	-1	433	-0.23%
2023/03/23	5	37.07	7	36.48	36.40	-2	423	-0.47%
2023/03/22	10	37.49	0	0.00	37.10	10	397	2.51%
2023/03/17	0.7	36.50	0	0.00	36.80	0.7	413	0.16%
2023/03/13	6	36.45	0	0.00	36.90	6	450	1.33%
2023/03/10	4	37.90	7	38.01	37.90	-3	463	-0.65%
2023/03/09	0	0.00	1	40.15	39.80	-1	496	-0.20%
2023/03/08	5	39.78	1	39.50	39.75	4	574	0.70%
2023/03/02	0	37.70	0	0.00	37.05	0	628	0.00%
2023/03/01	0	37.30	0	0.00	37.50	0	623	0.00%
2023/02/23	0	0.00	0	39.05	39.00	0	612	0.00%
2023/02/22	0	39.25	0	0.00	38.75	0	612	0.00%
2023/02/21	1	39.20	0	0.00	39.10	1	613	0.16%
2023/02/20	0	0.00	1	39.45	39.40	-1	608	-0.16%
2023/02/10	1	37.50	0	0.00	36.95	1	578	0.17%
2023/02/03	1	36.70	0	0.00	36.50	1	572	0.17%
2023/01/31	1	35.35	0	0.00	35.35	1	558	0.18%
2023/01/16	0	0.00	6.2	34.48	34.00	-6.2	591	-1.05%
2023/01/10	1	34.85	0	0.00	34.80	1	590	0.17%
2023/01/04	0	34.25	0	0.00	34.25	0	601	0.00%
2022/12/20	0	0.00	1	35.10	33.80	-1	625	-0.16%
2022/12/12	1	36.35	0	0.00	36.90	1	631	0.16%
2022/12/05	25	40.20	0	0.00	40.15	25	581	4.30%
2022/12/01	11	40.93	1	40.35	40.55	10	547	1.83%
2022/11/30	26	40.80	26	39.85	41.00	0	501	0.00%
2022/11/25	8	36.76	8	35.63	35.50	0	330	0.00%
2022/11/18	8	36.64	0	0.00	36.35	8	339	2.36%
2022/11/11	0	0.00	1	36.05	35.80	-1	348	-0.29%
2022/11/10	1	35.80	0	0.00	35.70	1	371	0.27%
2022/11/07	0.1	35.55	0	0.00	35.50	0.1	396	0.02%
2022/11/03	0.3	36.00	0	0.00	35.40	0.3	414	0.07%
2022/11/02	0.6	36.00	0	0.00	35.85	0.6	415	0.15%
2022/10/26	15	33.30	0	0.00	33.40	15	416	3.60%
2022/10/25	0	0.00	5	33.20	33.05	-5	415	-1.20%
2022/10/24	5	34.60	0	0.00	35.00	5	391	1.28%
2022/10/21	0	0.00	15	32.05	31.85	-15	382	-3.92%
2022/10/14	3	34.60	3	34.25	34.05	0	394	0.00%
2022/10/13	0	31.80	0	0.00	31.50	0	392	0.00%
2022/09/23	1	40.10	0	0.00	40.10	1	409	0.24%
2022/09/08	1	43.50	0	0.00	43.50	1	451	0.22%
2022/09/01	10	47.10	0	0.00	46.25	10	469	2.13%
2022/08/30	0	0.00	10	47.75	48.10	-10	467	-2.14%
2022/08/29	7	46.57	0	0.00	46.75	7	468	1.50%
2022/08/26	0	0.00	5	47.90	47.45	-5	465	-1.07%
2022/08/18	0	0.00	2	46.15	46.85	-2	476	-0.42%
2022/08/17	5	47.49	6	46.93	46.00	-1	473	-0.21%
2022/08/12	18	42.73	0	0.00	42.80	18	448	4.02%
2022/08/04	0	0.00	2	39.80	39.85	-2	554	-0.36%
2022/08/03	0	0.00	14	40.51	40.20	-14	613	-2.28%
2022/07/29	0	41.90	0	0.00	42.15	0	656	0.00%
2022/07/26	5	42.44	0	0.00	42.15	5	702	0.71%
2022/07/25	5	44.10	0	0.00	43.60	5	723	0.69%
2022/07/21	0	0.00	5	44.60	45.00	-5	758	-0.66%
2022/07/20	2	43.40	0	0.00	42.90	2	766	0.26%
2022/07/15	0	0.00	25	43.04	43.00	-25	873	-2.86%
2022/07/13	18	42.30	0	0.00	42.30	18	913	1.97%
2022/07/12	15	39.99	14	40.40	40.00	1	932	0.11%
2022/07/11	2	42.10	20	42.93	42.10	-18	957	-1.88%
2022/07/07	20	42.48	0	0.00	42.80	20	1,116	1.79%
2022/07/06	13	40.35	13	42.30	40.35	0	1,224	0.00%
2022/07/05	0	0.00	20	43.10	42.25	-20	1,387	-1.44%
2022/06/30	10	44.00	25	44.08	43.00	-15	1,728	-0.87%
2022/06/28	0	0.00	4	46.01	45.85	-4	1,872	-0.21%
2022/06/24	5	46.00	5	46.60	45.85	0	2,020	0.00%
2022/06/23	5	46.20	5	46.90	45.65	0	2,072	0.00%
2022/06/22	0	0.00	4	46.90	46.55	-4	2,243	-0.18%
2022/06/20	20	47.80	1	47.35	45.70	19	2,350	0.81%
2022/06/17	0	0.00	10	48.90	49.90	-10	2,420	-0.41%
2022/06/16	10	51.20	9	49.63	49.30	1	2,486	0.04%
2022/06/15	1	51.80	0	0.00	51.50	1	2,484	0.04%
2022/06/14	0	0.00	10	50.90	51.90	-10	2,512	-0.40%
2022/06/10	8	53.20	0	0.00	53.10	8	2,524	0.32%
2022/06/09	0	0.00	4	53.90	53.90	-4	2,532	-0.16%
2022/06/08	21	53.31	0	0.00	53.10	21	2,542	0.83%
2022/06/06	2	52.55	5	53.00	52.60	-3	2,571	-0.12%
2022/06/02	17	53.74	0	0.00	53.50	17	2,601	0.65%
2022/06/01	14	53.99	10	53.80	53.90	4	2,627	0.15%
2022/05/31	18	52.64	12	52.93	53.50	6	2,680	0.22%
2022/05/30	10	52.80	10	52.20	52.80	0	2,712	0.00%
2022/05/27	10	51.50	11	51.88	51.40	-1	2,756	-0.04%
2022/05/26	10	51.00	1	51.30	50.90	9	2,782	0.32%
2022/05/25	12	50.20	20	50.95	50.90	-8	2,810	-0.28%
2022/05/24	10	50.10	0	0.00	50.00	10	2,870	0.35%
2022/05/23	1	51.80	0	0.00	50.70	1	2,920	0.03%
2022/05/19	10	50.10	0	0.00	50.40	10	3,308	0.30%
2022/05/18	0	0.00	10	50.90	50.70	-10	3,360	-0.30%
2022/05/17	1	49.55	10	49.90	50.10	-9	3,384	-0.27%
2022/05/16	7	49.55	10	49.50	49.30	-3	3,390	-0.09%
2022/05/12	1	50.00	0	0.00	49.30	1	3,364	0.03%
2022/05/11	12	55.80	5	55.00	53.10	7	3,301	0.21%
2022/05/10	0	0.00	10	57.80	59.00	-10	3,244	-0.31%
2022/05/09	1	60.00	0	0.00	59.00	1	3,227	0.03%
2022/04/28	5	61.30	0	0.00	60.00	5	3,174	0.16%
2022/04/27	0	0.00	5	60.60	60.80	-5	3,160	-0.16%
2022/04/25	38	62.11	38	61.96	62.00	0	3,124	0.00%
2022/04/22	0	0.00	4	65.70	64.30	-4	3,091	-0.13%
2022/04/21	4	64.60	4	65.50	64.60	0	3,058	0.00%
2022/04/20	24	63.34	21	63.54	63.30	3	3,023	0.10%
2022/04/19	0	62.65	3	63.50	62.80	-3	3,001	-0.10%
2022/04/18	0	62.90	0	0.00	62.00	0	2,989	0.00%
2022/04/15	6	62.78	4	62.78	62.40	2	2,973	0.07%
2022/04/14	32	65.10	25	65.19	64.50	7	2,958	0.24%
2022/04/13	30	64.71	26	65.19	66.00	4	2,894	0.14%
2022/04/12	25	63.70	26.4	63.10	62.80	-1.4	2,808	-0.05%
2022/04/11	10	66.28	24	68.15	64.80	-14	2,720	-0.51%
2022/04/08	315	72.73	315	71.49	71.70	0	2,562	0.00%	大買/大賣/
2022/04/07	17	70.94	16	71.57	69.90	1	2,404	0.04%
2022/04/06	22	71.25	15	71.33	71.90	7	2,312	0.30%
2022/04/01	33	69.78	30	70.44	70.50	3	2,276	0.13%
2022/03/31	2	67.50	5	68.42	68.40	-3	2,190	-0.14%
2022/03/30	7	68.20	7	68.86	68.20	0	2,181	0.00%
2022/03/29	56	69.03	55	68.80	68.90	1	2,112	0.05%
2022/03/28	2	68.20	42	67.97	68.50	-40	2,034	-1.97%
2022/03/25	53	69.55	12	68.48	67.20	41	1,980	2.07%
2022/03/24	52	66.58	67	67.18	67.00	-15	1,807	-0.83%
2022/03/23	0	0.00	2	66.50	65.20	-2	1,732	-0.12%
2022/03/22	37	66.09	22	66.46	65.30	15	1,697	0.88%
2022/03/21	3	62.57	8	61.58	64.30	-5	1,613	-0.31%
2022/03/18	1	59.20	13	58.82	59.20	-12	1,544	-0.78%
2022/03/17	7	58.43	10	59.70	58.40	-3	1,542	-0.19%
2022/03/14	0	0.00	5	58.50	58.00	-5	1,525	-0.33%
2022/03/11	1	58.20	4	59.10	59.20	-3	1,517	-0.20%
2022/03/10	16	59.75	6	59.92	59.50	10	1,509	0.66%
2022/03/09	3	58.30	8	59.24	58.30	-5	1,493	-0.33%
2022/03/08	13	59.00	1	59.80	57.60	12	1,498	0.80%
2022/03/07	4	61.10	0	0.00	59.80	4	1,476	0.27%
2022/03/04	39	66.05	41	65.33	63.40	-2	1,451	-0.14%
2022/03/03	3	64.17	2	64.60	65.00	1	1,406	0.07%
2022/03/02	15	63.51	17	63.85	63.50	-2	1,389	-0.14%
2022/03/01	6	62.52	6	62.55	62.50	0	1,344	0.00%
2022/02/25	0	0.00	6	60.60	60.50	-6	1,327	-0.45%
2022/02/24	6	60.97	15	62.20	59.50	-9	1,310	-0.69%
2022/02/23	5	63.98	1	63.80	64.70	4	1,254	0.32%
2022/02/22	126	64.26	120	64.57	64.00	6	1,208	0.50%	大買/大賣/
2022/02/21	6	65.53	40.7	63.83	66.10	-34.7	1,028	-3.37%
2022/02/18	8.3	59.78	27	59.26	60.10	-18.7	828	-2.25%
2022/02/17	20	57.40	1	57.00	56.60	19	775	2.45%
2022/02/16	5	56.20	1	56.30	55.90	4	757	0.53%
2022/02/15	7	53.61	0	0.00	54.30	7	797	0.88%
2022/02/11	0	0.00	1	53.80	53.70	-1	798	-0.13%
2022/02/10	3	53.50	6	54.05	53.90	-3	798	-0.38%
2022/02/09	3	54.17	11	54.14	54.30	-8	805	-0.99%
2022/02/08	3	52.70	6	53.20	53.50	-3	803	-0.37%
2022/02/07	2	52.30	0	0.00	52.30	2	805	0.25%
2022/01/25	1	50.60	0	0.00	50.20	1	824	0.12%
2022/01/24	0.3	51.00	0	0.00	50.50	0.3	841	0.03%
2022/01/21	2.1	51.78	10	51.10	51.10	-7.9	853	-0.92%
2022/01/19	2	52.20	0	0.00	52.50	2	873	0.23%
2022/01/18	0.2	53.80	0	0.00	53.00	0.2	946	0.02%
2022/01/13	6	52.70	6	52.80	52.70	0	979	0.00%
2022/01/12	2	53.20	0	0.00	52.90	2	992	0.20%
2022/01/10	2	53.80	1	53.90	54.50	1	1,035	0.10%
2022/01/07	15	54.15	19	54.24	54.50	-4	1,070	-0.37%
2022/01/06	0	0.00	11	55.45	56.50	-11	1,066	-1.03%
2022/01/05	7	55.46	2	55.70	55.00	5	1,066	0.47%
2022/01/04	15	55.75	4	56.55	56.40	11	1,082	1.02%
2022/01/03	1	55.20	0	0.00	54.60	1	1,091	0.09%
2021/12/30	2	56.40	0	56.20	56.30	2	1,094	0.18%
2021/12/29	0	0.00	2	57.30	56.60	-2	1,095	-0.18%
2021/12/28	30	57.59	47	57.67	57.00	-17	1,101	-1.54%
2021/12/27	7	54.07	3	54.73	54.90	4	1,063	0.38%
2021/12/24	0	0.00	9	54.73	53.40	-9	1,085	-0.83%
2021/12/22	8	52.40	4	52.65	53.00	4	1,110	0.36%
2021/12/17	0	0.00	1	52.30	51.90	-1	1,125	-0.09%
2021/12/16	2	53.30	0	0.00	52.80	2	1,126	0.18%
2021/12/09	7	52.63	0	0.00	51.90	7	1,141	0.61%
2021/12/07	2	52.45	0	0.00	52.70	2	1,150	0.17%
2021/12/02	3	54.07	2	52.40	52.00	1	1,216	0.08%
2021/12/01	0	53.80	0	0.00	53.80	0	1,294	0.00%
2021/11/30	0	0.00	5	55.08	53.80	-5	1,305	-0.38%
2021/11/29	2	53.15	10	53.25	53.40	-8	1,341	-0.60%
2021/11/24	0	0.00	1	57.90	57.30	-1	1,414	-0.07%
2021/11/23	1	56.70	2	57.35	56.60	-1	1,429	-0.07%
2021/11/19	4	55.73	0	0.00	55.60	4	1,436	0.28%
2021/11/18	11	56.64	0	0.00	56.00	11	1,443	0.76%
2021/11/17	10	56.85	1	57.40	57.30	9	1,455	0.62%
2021/11/16	0.1	55.60	0	0.00	55.60	0.1	1,460	0.01%
2021/11/12	2	55.85	14	54.50	55.30	-12	1,542	-0.78%
2021/11/11	0	0.00	26	59.06	58.40	-26	1,511	-1.72%
2021/11/10	23	58.02	0	0.00	57.90	23	1,562	1.47%
2021/11/09	3	58.80	0	0.00	59.00	3	1,618	0.19%
2021/11/04	0	0.00	1	58.90	58.40	-1	1,837	-0.05%
2021/11/03	0	0.00	1	58.60	58.80	-1	1,950	-0.05%
2021/11/02	2	59.70	0	0.00	58.10	2	1,983	0.10%
2021/11/01	1	58.90	0	0.00	59.00	1	2,046	0.05%
2021/10/29	0	0.00	14	59.98	59.90	-14	2,119	-0.66%
2021/10/28	0	0.00	1	58.80	58.80	-1	2,243	-0.04%
2021/10/27	7	58.96	13	59.38	59.30	-6	2,450	-0.24%
2021/10/26	30	60.29	6	60.82	59.60	24	2,648	0.91%
2021/10/25	1	56.20	0	0.00	57.50	1	2,598	0.04%
2021/10/20	1	56.60	1	57.00	57.50	0	2,694	0.00%
2021/10/19	0	0.00	3	56.90	57.50	-3	2,729	-0.11%
2021/10/18	3	55.43	2	55.50	54.70	1	2,862	0.03%
2021/10/15	2	54.10	0	0.00	54.40	2	2,920	0.07%
2021/10/13	6	56.80	0	0.00	56.60	6	2,891	0.21%
2021/10/08	5	61.06	7	60.29	59.00	-2	2,889	-0.07%
2021/10/05	3	56.10	3	57.90	57.90	0	2,902	0.00%
2021/10/04	2	57.00	0	0.00	56.50	2	2,896	0.07%
2021/10/01	2	60.35	2	58.40	58.50	0	2,884	0.00%
2021/09/30	4	62.03	0	0.00	62.40	4	2,849	0.14%
2021/09/29	4	65.00	0	0.00	62.00	4	2,833	0.14%
2021/09/23	0	0.00	1	67.30	67.60	-1	2,880	-0.03%
2021/09/16	3	67.60	4	68.18	67.00	-1	2,944	-0.03%
2021/09/15	0.3	69.00	0	0.00	68.00	0.3	2,955	0.01%
2021/09/14	2	68.10	4	68.20	67.70	-2	2,966	-0.07%
2021/09/10	3	68.13	2	68.70	67.70	1	2,996	0.03%
2021/09/09	3	66.87	0	0.00	67.30	3	3,019	0.10%
2021/09/07	3	68.50	0	0.00	67.50	3	3,087	0.10%
2021/09/06	6	74.22	8	73.50	70.50	-2	3,054	-0.07%
2021/09/03	1	70.50	0	0.00	70.30	1	2,986	0.03%
2021/09/02	4	70.30	0	0.00	69.70	4	2,970	0.13%
2021/09/01	5	70.74	3	69.27	71.50	2	2,935	0.07%
2021/08/31	4	67.65	2	67.80	67.80	2	2,860	0.07%
2021/08/30	0	0.00	2	65.90	67.70	-2	2,858	-0.07%
2021/08/26	2	66.00	0	0.00	66.00	2	2,825	0.07%
2021/08/25	2	67.20	5	68.56	67.60	-3	2,827	-0.11%
2021/08/23	2	68.50	4	69.05	68.40	-2	2,838	-0.07%
2021/08/20	3	67.53	0	0.00	67.50	3	2,827	0.11%
2021/08/19	3	69.17	1	70.90	68.00	2	2,827	0.07%
2021/08/18	2	67.70	1	70.20	70.20	1	2,791	0.04%
2021/08/17	2	66.40	1	66.50	66.10	1	2,762	0.04%
2021/08/16	7	66.11	5	67.04	69.30	2	2,760	0.07%
2021/08/13	5	64.34	18	64.66	65.20	-13	2,737	-0.47%
2021/08/12	5	63.90	1	64.90	63.70	4	2,703	0.15%
2021/08/11	32	64.01	22	65.73	64.00	10	2,714	0.37%
2021/08/10	5	70.94	8	70.48	68.20	-3	2,692	-0.11%
2021/08/09	78	75.17	94	74.96	75.00	-16	2,609	-0.61%
2021/08/06	5	72.64	10	72.58	73.90	-5	2,525	-0.20%
2021/08/05	26	72.60	17	73.02	72.60	9	2,528	0.36%
2021/08/04	28	74.45	28	76.08	74.30	0	2,528	0.00%
2021/08/03	8	76.53	20	77.23	77.00	-12	2,514	-0.48%
2021/08/02	29	73.10	45	75.19	75.80	-16	2,435	-0.66%
2021/07/30	27	70.31	45	72.25	74.00	-18	2,299	-0.78%
2021/07/29	0	0.00	2	67.40	67.90	-2	2,094	-0.10%
2021/07/28	2	65.20	5	66.26	65.60	-3	2,091	-0.14%
2021/07/27	5	69.42	9	70.77	69.60	-4	2,109	-0.19%
2021/07/26	7.1	67.10	0	0.00	68.10	7.1	2,059	0.35%
2021/07/23	1.1	70.67	1	71.50	68.20	0.1	2,075	0.00%
2021/07/22	11	70.07	23	70.35	70.00	-12	2,080	-0.58%
2021/07/21	29	64.44	26	65.39	66.30	3	1,941	0.15%
2021/07/20	2	60.50	0	0.00	60.30	2	1,891	0.11%
2021/07/14	4	63.10	0	0.00	62.70	4	1,967	0.20%
2021/07/13	2	65.00	1	65.50	65.00	1	1,983	0.05%
2021/07/12	9	64.42	0	0.00	66.90	9	1,993	0.45%
2021/07/09	7	64.49	1	64.60	64.40	6	1,995	0.30%
2021/07/07	2	65.70	0	0.00	65.30	2	2,349	0.09%
2021/07/06	7	66.41	0	0.00	66.00	7	2,523	0.28%
2021/07/05	1	66.10	0	0.00	67.00	1	2,565	0.04%
2021/07/02	1	67.10	0	0.00	67.60	1	2,594	0.04%
2021/07/01	3	66.10	7	66.26	65.20	-4	2,609	-0.15%
2021/06/30	6	67.67	2	67.90	67.00	4	2,629	0.15%
2021/06/29	1	70.20	0	0.00	69.60	1	2,604	0.04%
2021/06/25	0	0.00	12	73.85	72.30	-12	2,621	-0.46%
2021/06/24	2	72.80	5	73.92	72.80	-3	2,633	-0.11%
2021/06/23	8	71.25	4	71.95	72.30	4	2,632	0.15%
2021/06/22	7	70.39	2	71.90	70.00	5	2,653	0.19%
2021/06/21	3	71.13	3	73.17	70.40	0	2,692	0.00%
2021/06/18	1	74.00	1	73.60	73.10	0	2,738	0.00%
2021/06/17	1	74.40	4	74.18	74.00	-3	2,858	-0.10%
2021/06/16	11	71.02	8	69.53	71.70	3	2,897	0.10%
2021/06/15	2	68.90	0	0.00	68.70	2	3,024	0.07%
2021/06/11	2	68.20	3	69.53	68.50	-1	3,382	-0.03%
2021/06/10	1	67.50	1	67.10	67.30	0	3,759	0.00%
2021/06/04	0	0.00	3	68.00	67.50	-3	4,464	-0.07%
2021/06/01	1	67.30	0	0.00	68.10	1	4,602	0.02%
2021/05/27	0	0.00	1	67.00	65.50	-1	4,788	-0.02%
2021/05/26	1	64.50	0.1	64.00	64.80	0.9	4,822	0.02%
2021/05/25	0	0.00	2	65.20	64.50	-2	4,943	-0.04%
2021/05/20	7	62.07	5	60.60	62.00	2	5,083	0.04%
2021/05/19	5	58.20	0	0.00	60.10	5	5,189	0.10%
2021/05/18	3	57.30	2	57.10	58.20	1	5,367	0.02%
2021/05/17	5.1	56.42	9	54.82	54.00	-3.9	5,405	-0.07%
2021/05/14	3	62.20	3	60.83	60.00	0	5,377	0.00%
2021/05/13	2	63.55	2	64.45	60.30	0	5,363	0.00%
2021/05/12	10	68.37	1	64.40	65.30	9	5,334	0.17%
2021/05/11	16	72.87	18	72.01	71.50	-2	5,290	-0.04%
2021/05/10	1	75.00	6	74.90	73.60	-5	5,297	-0.09%
2021/05/07	13	73.34	5	72.42	73.90	8	5,297	0.15%
2021/05/06	5	68.00	3	68.53	67.80	2	5,272	0.04%
2021/05/05	2	68.10	1	68.00	67.80	1	5,347	0.02%
2021/05/04	8	68.46	3	67.13	67.20	5	5,384	0.09%
2021/05/03	2.4	71.27	10	71.00	71.10	-7.6	5,397	-0.14%
2021/04/29	27	74.42	12	73.48	73.00	15	5,541	0.27%
2021/04/28	14	74.73	83	74.49	73.80	-69	5,787	-1.19%
2021/04/27	1	71.70	4	72.20	71.90	-3	5,985	-0.05%
2021/04/26	9	72.64	1	74.00	72.20	8	6,386	0.13%
2021/04/23	1	69.70	1	69.40	71.00	0	6,748	0.00%
2021/04/22	20	70.85	0	0.00	70.00	20	7,023	0.28%
2021/04/21	29.3	72.16	7	72.50	72.00	22.3	7,399	0.30%
2021/04/20	3.3	72.32	20	72.95	72.50	-16.8	7,583	-0.22%
2021/04/19	10	72.38	0	0.00	72.20	10	7,630	0.13%
2021/04/16	21.3	73.59	32.1	75.00	73.60	-10.8	7,695	-0.14%
2021/04/15	55.3	74.37	5	74.48	74.50	50.3	7,724	0.65%
2021/04/14	14.3	71.77	0	0.00	73.40	14.3	7,862	0.18%
2021/04/13	131	75.20	212	79.56	74.00	-81	7,871	-1.03%	大買/大賣/
2021/04/12	171.3	77.27	75	78.67	79.50	96.3	7,732	1.24%	大買/
2021/04/09	5	72.30	37	73.21	72.30	-32	7,895	-0.41%
2021/04/08	34	72.03	1	71.80	71.80	33	7,966	0.41%
2021/04/07	12.3	73.07	1	73.00	73.10	11.3	7,940	0.14%
2021/04/06	7	73.09	44	73.64	73.50	-37	7,932	-0.47%
2021/04/01	8	71.56	6	71.70	71.80	2	7,914	0.03%
2021/03/31	36	72.54	0	0.00	72.10	36	7,904	0.45%
2021/03/30	2.3	73.86	0	0.00	73.80	2.3	7,870	0.03%
2021/03/29	12.5	74.10	50	74.16	73.40	-37.5	7,867	-0.48%
2021/03/26	5	72.20	0	0.00	72.20	5	7,845	0.06%
2021/03/25	10.4	72.38	29	73.05	72.20	-18.6	7,843	-0.24%
2021/03/24	35	71.47	2	73.05	71.00	33	7,827	0.42%
2021/03/23	35.8	72.76	6	73.83	72.40	29.8	7,795	0.38%
2021/03/22	42.3	73.96	9	74.32	73.10	33.3	7,736	0.43%
2021/03/19	16.3	78.54	2	79.00	77.70	14.3	7,645	0.19%
2021/03/18	28	80.78	2	81.55	79.50	26	7,679	0.34%
2021/03/17	46.2	80.86	27	80.69	81.50	19.2	7,522	0.26%
2021/03/16	58	80.69	129	78.11	78.50	-71	7,179	-0.99%	大賣/
2021/03/15	16	75.06	1	74.20	74.00	15	6,790	0.22%
2021/03/12	24	76.91	18	76.92	75.80	6	6,730	0.09%
2021/03/11	62	74.88	29	76.00	78.00	33	6,629	0.50%
2021/03/10	21	73.75	13	73.25	72.50	8	6,399	0.13%
2021/03/09	2	70.20	3	70.17	71.80	-1	6,254	-0.02%
2021/03/08	2	72.45	1	69.50	69.50	1	6,262	0.02%
2021/03/05	3	70.13	0	0.00	69.30	3	6,308	0.05%
2021/03/04	0	0.00	2	74.00	71.00	-2	6,297	-0.03%
2021/03/03	5	71.98	5	70.52	74.00	0	6,315	0.00%
2021/03/02	0	0.00	34	74.91	71.10	-34	6,293	-0.54%
2021/02/26	1	74.40	1	74.90	74.80	0	6,403	0.00%
2021/02/25	103	75.22	107	78.04	74.10	-4	6,511	-0.06%	大買/大賣/
2021/02/24	3	73.20	1	74.60	74.30	2	6,457	0.03%
2021/02/23	12	75.14	10	74.20	74.10	2	6,466	0.03%
2021/02/22	13	74.42	3	74.53	74.40	10	6,624	0.15%
2021/02/19	5	72.18	22	72.81	73.10	-17	6,781	-0.25%
2021/02/18	51	69.39	52	69.28	71.30	-1	7,043	-0.01%
2021/02/17	8	64.14	36	64.98	66.80	-28	7,069	-0.40%
2021/02/05	1	61.30	2	61.05	60.80	-1	7,340	-0.01%
2021/02/04	1	60.70	2	61.75	60.70	-1	7,570	-0.01%
2021/02/03	4	60.65	0	0.00	60.50	4	7,902	0.05%
2021/02/02	41	61.51	26	61.26	60.60	15	7,985	0.19%
2021/02/01	12	58.96	0	0.00	59.00	12	7,994	0.15%
2021/01/29	36	62.69	19	65.46	62.00	17	7,946	0.21%
2021/01/28	31	64.55	21	65.06	64.80	10	8,054	0.12%
2021/01/27	13	64.77	62	65.48	64.70	-49	8,049	-0.61%
2021/01/26	31	63.08	76	63.55	61.80	-45	8,030	-0.56%
2021/01/25	45	63.11	57	62.80	63.80	-12	8,106	-0.15%
2021/01/22	16	64.18	7	63.79	65.70	9	8,336	0.11%
2021/01/21	108	66.35	57	66.73	62.50	51	8,263	0.62%	大買/
2021/01/20	57	70.45	41	71.29	69.20	16	7,997	0.20%
2021/01/19	54	76.76	84	76.75	76.80	-30	7,741	-0.39%
2021/01/18	58	71.99	40	72.76	71.70	18	7,320	0.25%
2021/01/15	31	68.79	50	68.56	70.00	-19	6,927	-0.27%
2021/01/14	115	68.18	137	67.87	67.80	-22	6,627	-0.33%	大買/大賣/
2021/01/13	85	62.54	32	63.60	65.10	53	6,201	0.85%
2021/01/12	41	59.67	20	60.04	59.20	21	5,985	0.35%
2021/01/11	40	60.84	15	61.27	60.80	25	5,908	0.42%
2021/01/08	6	59.55	5.2	59.32	59.50	0.9	5,807	0.01%
2021/01/07	15	62.19	42	61.50	60.80	-27	5,747	-0.47%
2021/01/06	24	59.05	8	60.10	58.20	16	5,582	0.29%
2021/01/05	8	60.54	58	62.51	60.50	-50	5,491	-0.91%
2021/01/04	223	60.87	243	60.28	61.60	-20	5,335	-0.37%	大買/大賣/
2020/12/31	60	57.39	106	56.18	57.70	-46	4,990	-0.92%	大賣/
2020/12/30	6	52.63	0	0.00	52.50	6	4,871	0.12%
2020/12/29	31	52.42	5	53.70	53.40	26	4,853	0.54%
2020/12/28	19	52.88	0	0.00	52.30	19	4,830	0.39%
2020/12/25	15	53.51	3	53.53	53.30	12	4,803	0.25%
2020/12/24	3	53.90	0	0.00	53.20	3	4,786	0.06%
2020/12/23	0	0.00	5	53.12	52.90	-5	4,777	-0.10%
2020/12/22	0	0.00	5	52.48	51.50	-5	4,762	-0.10%
2020/12/21	3	54.10	0	0.00	53.80	3	4,738	0.06%
2020/12/18	6	55.32	18	55.47	55.40	-12	4,720	-0.25%
2020/12/17	7	53.90	6	53.70	53.90	1	4,687	0.02%
2020/12/16	0	0.00	7	56.47	55.30	-7	4,673	-0.15%
2020/12/15	34	56.19	20	56.32	55.00	14	4,665	0.30%
2020/12/14	43	56.67	29	56.92	57.00	14	4,598	0.30%
2020/12/11	32	53.89	0	0.00	52.80	32	4,466	0.72%
2020/12/10	2	53.90	8	53.46	53.90	-6	4,449	-0.13%
2020/12/09	6	53.18	0	0.00	52.90	6	4,429	0.14%
2020/12/08	0	0.00	1	53.30	53.30	-1	4,413	-0.02%
2020/12/07	14	52.90	17	53.18	52.70	-3	4,384	-0.07%
2020/12/04	0	0.00	2	56.00	55.90	-2	4,286	-0.05%
2020/12/03	1	56.90	9	56.10	55.50	-8	4,262	-0.19%
2020/12/02	9	57.39	3	57.57	57.00	6	4,226	0.14%
2020/12/01	20	57.42	35	57.03	57.20	-15	4,164	-0.36%
2020/11/30	3	54.73	1	55.20	55.00	2	4,081	0.05%
2020/11/27	4	54.68	0	0.00	55.50	4	4,063	0.10%
2020/11/26	5	55.48	6	55.67	56.70	-1	3,988	-0.03%
2020/11/25	39	55.82	29	59.16	55.00	10	3,912	0.26%
2020/11/24	19	59.69	32	58.25	58.70	-13	3,743	-0.35%
2020/11/23	34	57.45	25	57.72	57.60	9	3,591	0.25%
2020/11/20	0	0.00	6	57.65	57.50	-6	3,518	-0.17%
2020/11/19	49	58.10	45	58.26	57.90	4	3,453	0.12%
2020/11/18	47	60.09	27	60.16	60.20	20	3,240	0.62%
2020/11/17	70	59.37	66.1	60.13	60.00	3.9	2,984	0.13%
2020/11/16	78	56.37	83.7	56.89	56.60	-5.7	2,584	-0.22%
2020/11/13	40	56.36	39.3	56.13	57.10	0.7	2,344	0.03%
2020/11/12	48	53.20	42.1	53.55	53.40	5.9	1,976	0.30%
2020/11/11	38	52.27	15	53.22	53.00	23	1,725	1.33%
2020/11/10	9	48.11	2	48.58	48.90	7	1,367	0.51%
2020/11/09	1	47.00	4	47.00	46.95	-3	1,263	-0.24%
2020/11/06	0	0.00	16	46.85	46.85	-16	1,213	-1.32%
2020/11/05	158	46.87	143	46.85	46.85	15	1,174	1.28%	大買/大賣/
2020/11/03	7	45.27	4	44.98	45.35	3	954	0.31%
2020/11/02	5	44.49	7	44.54	44.90	-2	885	-0.23%
2020/10/30	196	44.47	196.2	43.64	44.30	-0.2	748	-0.02%	大買/大賣/
2020/10/29	8	40.62	12	41.11	42.10	-4	448	-0.89%
2020/10/28	0.1	38.50	2	38.63	38.30	-1.9	353	-0.54%
2020/10/26	1	37.50	2	37.60	37.50	-1	331	-0.30%
2020/10/23	2	37.05	0	0.00	37.45	2	330	0.61%
2020/10/22	0	0.00	0.5	37.30	37.30	-0.5	329	-0.15%
2020/10/15	0	0.00	4	37.66	37.65	-4	339	-1.18%
2020/10/14	0	0.00	3	38.00	37.75	-3	339	-0.88%
2020/10/13	0	0.00	25	38.13	38.15	-25	339	-7.35%
2020/10/08	0	0.00	0.3	38.70	38.70	-0.3	341	-0.10%
2020/10/06	0	0.00	1	38.05	38.15	-1	338	-0.30%
2020/10/05	0	0.00	1	37.55	37.45	-1	345	-0.29%
2020/09/30	0	0.00	4	37.83	37.40	-4	354	-1.13%
2020/09/29	0	0.00	21	37.33	37.60	-21	365	-5.74%
2020/09/28	0	0.00	17	37.69	37.40	-17	371	-4.58%
2020/09/24	2	37.08	0	0.00	37.35	2	382	0.52%
2020/09/23	2	38.00	0	0.00	37.50	2	382	0.52%
2020/09/21	2	39.43	46	39.63	38.50	-44	379	-11.58%
2020/09/18	0	0.00	9	39.48	39.25	-9	368	-2.45%
2020/09/17	2	38.60	3	38.30	38.20	-1	352	-0.28%
2020/09/15	0	0.00	1	38.10	38.00	-1	346	-0.29%
2020/09/14	2	37.45	2	38.05	38.30	0	344	0.00%
2020/09/11	17	37.38	0	0.00	37.30	17	339	5.01%
2020/09/09	0	0.00	1	37.50	37.90	-1	332	-0.30%
2020/09/08	1	37.90	1	37.95	37.70	0	330	0.00%
2020/09/07	1	37.40	0	0.00	37.05	1	328	0.30%
2020/09/04	5	37.80	0	0.00	37.85	5	328	1.52%
2020/09/03	19	39.14	6	38.76	38.60	13	327	3.96%
2020/09/02	67	39.31	5	39.35	39.40	62	306	20.23%
2020/09/01	5	37.46	0	0.00	37.55	5	286	1.74%
2020/08/31	1	37.35	0	0.00	37.30	1	293	0.34%
2020/08/28	3	42.60	5	42.65	42.55	-2	287	-0.70%
2020/08/27	22	42.65	2	42.70	42.70	20	271	7.36%
2020/08/25	2	42.78	0	0.00	42.65	2	257	0.78%
2020/08/21	5	42.10	0	0.00	42.30	5	247	2.02%
2020/08/20	1	41.40	0	0.00	41.60	1	247	0.40%
2020/08/18	0	0.00	1	42.70	42.60	-1	243	-0.41%
2020/08/14	1	41.85	4	42.05	41.90	-3	243	-1.23%
2020/08/11	1	42.45	0	0.00	42.15	1	243	0.41%
2020/08/07	1	42.90	5	42.80	43.00	-4	244	-1.64%
2020/08/06	1	43.15	0	0.00	42.65	1	244	0.41%
2020/08/05	1	43.20	0	0.00	43.20	1	243	0.41%
2020/07/27	0	0.00	1	41.60	41.45	-1	250	-0.40%
2020/07/22	1	41.90	0	0.00	42.15	1	258	0.39%
2020/07/21	5	42.00	0	0.00	42.05	5	271	1.84%
2020/07/10	1	42.80	0	0.00	42.80	1	273	0.37%
2020/07/08	2	44.50	12	44.21	44.60	-10	261	-3.82%
2020/07/06	0	0.00	0.1	43.60	43.60	-0.1	247	-0.03%
2020/07/01	1	42.10	0	0.00	42.10	1	231	0.43%
2020/06/10	0	0.00	2	42.95	42.75	-2	254	-0.79%
2020/06/05	2	43.55	0	0.00	44.20	2	255	0.78%
2020/06/04	0	0.00	1	42.75	42.90	-1	249	-0.40%
2020/06/02	1	42.45	0	0.00	42.35	1	244	0.41%
2020/06/01	0	0.00	1	42.25	42.40	-1	246	-0.41%
2020/05/26	1	42.00	0	0.00	41.85	1	243	0.41%
2020/05/25	0	0.00	0.1	42.00	41.90	-0.1	242	-0.06%
2020/05/15	0	0.00	0.2	41.60	41.55	-0.2	235	-0.08%
2020/05/11	0	0.00	3	42.00	42.55	-3	233	-1.29%
2020/04/27	0	0.00	2	40.65	40.70	-2	229	-0.87%
2020/04/22	3	36.75	3	37.75	37.95	0	208	0.00%
2020/04/15	2	38.10	0	0.00	38.45	2	195	1.02%
2020/03/30	0	0.00	5	31.00	31.10	-5	188	-2.65%
2020/03/27	0	0.00	5	32.50	31.75	-5	188	-2.65%
2020/03/19	10	25.85	0	0.00	25.85	10	181	5.52%
2020/03/16	1	30.00	0	0.00	30.05	1	166	0.60%
2020/03/12	1	33.50	1	34.10	33.10	0	155	0.00%
2020/03/10	0	0.00	10	36.10	36.35	-10	147	-6.76%
2020/03/05	1	39.20	2	39.00	39.05	-1	141	-0.71%
2020/02/27	1	38.15	0	0.00	37.80	1	139	0.71%
2020/02/26	1	38.20	0	0.00	38.15	1	137	0.73%
2020/02/13	4	38.94	0	0.00	38.80	4	148	2.69%
2020/02/12	2	39.00	0	0.00	39.30	2	152	1.31%
2020/02/11	0	0.00	1	39.00	39.05	-1	157	-0.64%
2020/02/10	1	39.00	0	0.00	38.85	1	158	0.63%
2020/02/07	0	0.00	0	44.00	39.90	0	162	-0.01%
2020/02/05	0	0.00	6	40.00	39.95	-6	190	-3.16%
2020/01/31	0	0.00	1	40.50	40.70	-1	199	-0.50%
2020/01/20	0	0.00	2	42.73	42.75	-2	195	-1.02%
2020/01/06	1	42.20	0	0.00	42.20	1	210	0.47%
2019/12/27	0	0.00	2	43.23	43.35	-2	212	-0.94%
2019/12/25	1	42.45	0	0.00	42.45	1	210	0.48%
2019/12/23	1	42.60	0	0.00	42.60	1	210	0.48%
2019/12/20	1	42.65	0	0.00	42.65	1	210	0.47%
2019/12/16	1	42.90	0	0.00	42.90	1	210	0.47%
2019/12/13	1	43.00	0	0.00	43.00	1	214	0.47%
2019/12/12	1	43.10	0	0.00	43.05	1	213	0.47%
2019/12/10	1	43.15	0	0.00	43.30	1	211	0.47%
2019/12/09	1	43.50	1	43.75	43.80	0	210	0.00%
2019/12/02	1	43.10	1	43.05	43.00	0	218	0.00%
2019/11/25	2	43.20	0	0.00	43.20	2	232	0.86%
2019/11/11	1	43.50	0	0.00	43.40	1	259	0.39%
2019/11/08	2	44.30	0	0.00	44.70	2	254	0.79%
2019/11/06	0	0.00	1	45.70	45.30	-1	250	-0.40%
2019/11/05	0	0.00	1	46.50	46.50	-1	243	-0.41%
2019/11/04	0	0.00	1.5	46.83	46.90	-1.5	236	-0.62%
2019/11/01	5	44.85	5	45.10	45.35	0	224	0.00%
2019/10/31	5	45.40	1	44.90	44.65	4	226	1.76%
2019/10/30	2	44.75	0	0.00	44.90	2	225	0.89%
2019/10/17	0	0.00	2	43.40	43.95	-2	394	-0.51%
2019/10/14	1	42.30	0	0.00	42.30	1	409	0.24%
2019/10/09	1	43.00	0	0.00	43.00	1	412	0.24%
2019/10/03	0	0.00	15.8	44.08	44.05	-15.8	426	-3.69%
2019/09/26	0	0.00	10	45.15	44.90	-10	448	-2.23%
2019/09/19	11	44.44	0	0.00	44.35	11	452	2.43%
2019/09/16	0	0.00	4	45.65	45.55	-4	447	-0.89%
2019/08/28	0.2	46.50	0	0.00	46.00	0.2	441	0.04%
2019/08/27	1	46.50	0	0.00	46.45	1	442	0.23%
2019/08/23	1	47.85	2	48.28	48.20	-1	440	-0.23%
2019/08/20	0	0.00	1	45.40	46.40	-1	426	-0.23%
2019/08/15	1	44.00	0	0.00	43.70	1	434	0.23%
2019/08/12	1	44.90	0	0.00	44.90	1	442	0.23%
2019/08/07	0	0.00	1	45.70	45.75	-1	478	-0.21%
2019/08/06	1	44.90	0	0.00	45.20	1	485	0.21%
2019/08/02	4	47.40	0	0.00	47.10	4	490	0.81%
2019/08/01	1	47.90	0	0.00	47.90	1	491	0.20%
2019/07/31	0	0.00	3	48.40	48.30	-3	497	-0.60%
2019/07/30	1	48.20	5	48.41	48.20	-4	498	-0.80%
2019/07/29	0	0.00	10	48.88	49.10	-10	504	-1.98%
2019/07/26	2	47.80	3	48.23	48.00	-1	505	-0.20%
2019/07/25	1	49.55	1	49.35	48.50	0	501	0.00%
2019/07/24	0	0.00	6	50.55	49.50	-6	490	-1.22%
2019/07/23	15	57.33	3	57.37	57.20	12	471	2.55%
2019/07/22	0	0.00	4	56.18	56.90	-4	446	-0.90%
2019/07/17	0	0.00	1	54.90	54.90	-1	461	-0.22%
2019/07/10	3	54.80	0	0.00	54.80	3	459	0.65%
2019/07/09	5	54.60	0	0.00	54.60	5	459	1.09%
2019/07/01	1	53.80	0	0.00	54.00	1	538	0.19%
2019/06/25	0	0.00	1	53.50	53.60	-1	573	-0.17%
2019/06/13	0	0.00	2	52.60	53.00	-2	692	-0.29%
2019/06/10	1	52.40	0	0.00	52.80	1	806	0.12%
2019/05/27	0	0.00	0.3	52.80	52.80	-0.3	915	-0.04%
2019/05/24	0	0.00	1	53.20	53.20	-1	916	-0.11%
2019/05/15	0	0.00	2	55.30	55.30	-2	917	-0.22%
2019/05/14	0	0.00	4	53.15	54.00	-4	911	-0.44%
2019/05/10	0	0.00	1	54.00	54.00	-1	911	-0.11%
2019/05/08	0	0.00	1	54.50	54.30	-1	901	-0.11%
2019/04/30	0	0.00	1	54.40	54.30	-1	870	-0.11%
2019/04/29	1	54.00	0	0.00	53.80	1	863	0.12%
2019/04/26	2	55.30	3	55.00	55.00	-1	847	-0.12%
2019/04/25	9	54.61	61	53.84	54.90	-52	824	-6.31%
2019/04/23	1	51.20	0	0.00	51.60	1	745	0.13%
2019/04/22	4	51.60	0	0.00	51.60	4	743	0.54%
2019/04/19	5	50.50	0	0.00	51.30	5	741	0.67%
2019/04/18	0	0.00	1	51.40	50.60	-1	734	-0.14%
2019/04/10	2	51.75	0	0.00	51.20	2	692	0.29%
2019/04/09	2	56.70	0	0.00	53.50	2	661	0.30%
2019/04/08	0	0.00	1	55.30	55.30	-1	607	-0.16%
2019/04/01	7	54.80	0	0.00	55.00	7	581	1.20%
2019/03/29	1	54.40	0	0.00	54.40	1	569	0.18%
2019/03/25	2	53.70	0	0.00	53.90	2	507	0.39%
2019/03/22	2	53.00	0	0.00	53.00	2	496	0.40%
2019/03/18	5	54.40	0	0.00	54.60	5	439	1.14%
2019/03/15	3	53.60	0	0.00	53.40	3	429	0.70%
2019/03/14	0	0.00	5	54.00	54.50	-5	394	-1.27%
2019/03/13	25	53.03	1	53.20	52.90	24	363	6.60%
2019/03/12	1	50.70	1	51.50	51.60	0	314	0.00%
2019/03/08	1	50.90	1	51.40	51.10	0	295	0.00%
2019/03/07	0	0.00	1	51.80	50.60	-1	285	-0.35%
2019/02/27	2	47.50	1	47.45	47.65	1	207	0.48%
2019/02/26	1	47.60	3	47.78	47.70	-2	205	-0.97%
2019/02/25	1	47.05	1	47.35	47.35	0	201	0.00%
2019/02/22	0	0.00	1	47.15	47.15	-1	195	-0.51%
2019/02/21	0	0.00	2	47.43	47.35	-2	193	-1.03%
2019/02/20	1	47.20	1	47.20	47.15	0	188	0.00%
2019/02/19	1	47.35	1	47.85	47.35	0	186	0.00%
2019/02/18	7	47.24	3	47.42	47.40	4	180	2.22%
2019/02/15	4	46.96	3	47.35	46.50	1	162	0.61%
2019/02/13	1	46.00	3	45.85	46.00	-2	139	-1.44%
2019/02/12	0	0.00	1	44.35	44.50	-1	125	-0.79%
2019/02/11	2	43.50	1	43.60	43.45	1	122	0.82%
2019/01/30	0	0.00	1	41.80	42.30	-1	116	-0.86%
2019/01/14	0	0.00	1	40.60	40.45	-1	103	-0.97%
2018/11/16	0	0.00	1	38.30	38.20	-1	127	-0.79%
2018/11/07	1	40.00	0	0.00	38.55	1	130	0.76%
2018/10/19	0	0.00	0.2	36.90	36.75	-0.2	151	-0.13%
2018/10/03	2	41.30	2	41.20	41.20	0	176	0.00%
2018/09/28	0	0.00	0	42.50	41.55	0	189	-0.01%
2018/08/28	0	0.00	1	43.95	44.00	-1	264	-0.38%
2018/08/13	0	0.00	1	43.80	43.80	-1	283	-0.35%
2018/08/10	0	0.00	1	45.60	44.80	-1	282	-0.35%
2018/07/27	0	0.00	1	43.55	43.60	-1	320	-0.31%
2018/07/25	1	43.85	0	0.00	43.75	1	322	0.31%
2018/07/24	1	43.50	0	0.00	43.75	1	325	0.31%
2018/07/23	0	0.00	1	47.75	47.80	-1	317	-0.32%
2018/07/20	0	0.00	1	47.95	47.90	-1	309	-0.32%
2018/07/19	1	48.10	0	0.00	48.10	1	310	0.32%
2018/07/18	1	48.00	0	0.00	47.90	1	311	0.32%
2018/07/04	0	0.00	1	46.55	46.75	-1	389	-0.26%
2018/06/14	1	48.30	0	0.00	47.85	1	426	0.23%
2018/06/12	0	0.00	0.1	48.20	48.20	-0.1	441	-0.03%
2018/06/06	1	49.45	1	49.00	48.90	0	490	0.00%
2018/06/05	0	0.00	5	46.20	46.20	-5	459	-1.09%
2018/05/16	1	45.10	0	0.00	45.10	1	458	0.22%
2018/05/14	2	45.28	0	0.00	45.10	2	476	0.42%
2018/05/10	0	0.00	1	49.35	49.35	-1	465	-0.21%
2018/05/04	1	48.60	0	0.00	48.75	1	550	0.18%
2018/04/30	0	0.00	1	49.15	49.15	-1	547	-0.18%
2018/04/27	0	0.00	1	48.30	48.35	-1	544	-0.18%
2018/04/25	1	47.80	0	0.00	48.00	1	540	0.18%
2018/04/20	1	49.70	0	0.00	49.75	1	529	0.19%
2018/04/18	0	0.00	1	49.60	50.00	-1	526	-0.19%
2018/04/16	0	0.00	1	50.00	50.00	-1	520	-0.19%
2018/04/13	1	50.10	0	0.00	50.10	1	515	0.19%
2018/04/12	1	51.30	0	0.00	50.60	1	507	0.20%
2018/04/11	1	50.50	0.6	49.60	49.75	0.4	489	0.08%
2018/03/28	1	47.55	0	0.00	47.55	1	459	0.22%
2018/03/23	1	46.10	0	0.00	46.45	1	456	0.22%
2018/03/20	2	47.73	1	47.85	47.80	1	446	0.22%
2018/03/19	1	48.45	0	0.00	48.30	1	442	0.23%
2018/03/16	2	47.58	0	0.00	47.40	2	434	0.46%
2018/03/15	1	47.60	0	0.00	48.15	1	432	0.23%
2018/03/14	1	49.05	27	48.42	48.10	-26	428	-6.07%
2018/03/13	20	46.93	1	47.00	47.00	19	374	5.08%
2018/02/27	1	44.80	0	0.00	44.40	1	400	0.25%
2018/02/08	0	0.00	1	42.00	42.00	-1	424	-0.24%
2018/02/06	1	43.70	0	0.00	42.00	1	443	0.23%
2018/02/05	5	44.80	0	0.00	45.15	5	447	1.12%
2018/02/02	2	47.00	0	0.00	46.70	2	469	0.43%
2018/02/01	2	49.70	1	49.70	48.50	1	473	0.21%
2018/01/31	0	0.00	10	48.85	48.80	-10	415	-2.41%
2018/01/26	0	0.00	1	46.25	46.25	-1	417	-0.24%
2018/01/25	0	0.00	1	46.25	46.25	-1	439	-0.23%
2018/01/15	3	46.10	0	0.00	46.05	3	653	0.46%
2018/01/10	1	46.10	0	0.00	45.55	1	864	0.12%
2018/01/09	1	46.60	0	0.00	46.60	1	876	0.11%
2018/01/08	1	47.10	0	0.00	47.00	1	906	0.11%
2018/01/04	1	47.30	0	0.00	47.25	1	921	0.11%
2018/01/03	10	47.40	0	0.00	47.25	10	924	1.08%