鴻碩 (3092)-富邦-陽明券商分點個股進出

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
32.00
漲跌
▲0.05
漲幅
+0.16%
成交量
282張
產業
上市電子零組件類股
251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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	18	32.26	32.00	-18	358	-5.02%
2024/06/11	0	0.00	2	31.30	31.35	-2	364	-0.55%
2024/06/07	0	0.00	1	31.20	31.85	-1	372	-0.27%
2024/06/06	1	31.05	0	0.00	31.05	1	372	0.27%
2024/06/04	0	0.00	2	32.30	32.10	-2	381	-0.52%
2024/05/27	0	0.00	0	32.80	32.80	0	419	-0.01%
2024/05/20	1	33.75	0	0.00	33.75	1	417	0.24%
2024/05/13	0	0.00	0	33.35	33.70	0	421	-0.01%
2024/04/29	0	0.00	1	34.00	33.45	-1	410	-0.24%
2024/04/25	1	35.15	0	0.00	34.40	1	392	0.25%
2024/04/24	0.2	34.60	0	0.00	34.55	0.2	376	0.05%
2024/04/16	0	0.00	2	34.15	34.15	-2	364	-0.56%
2024/04/11	0	0.00	2	35.95	35.55	-2	351	-0.57%
2024/04/10	0	0.00	2	35.78	35.80	-2	336	-0.59%
2024/04/03	0	0.00	1	34.20	33.90	-1	309	-0.32%
2024/04/02	1	34.00	3.1	34.32	33.90	-2.1	304	-0.68%
2024/04/01	0	0.00	8	33.48	33.10	-8	288	-2.78%
2024/03/27	1	31.85	0	0.00	31.65	1	289	0.35%
2024/03/26	1	32.00	0	0.00	32.40	1	286	0.35%
2024/03/25	1	31.40	0	0.00	31.50	1	280	0.36%
2024/03/22	2	30.76	2.8	31.33	31.25	-0.7	284	-0.26%
2024/03/21	0	30.70	0	0.00	30.70	0	284	0.00%
2024/03/20	2.1	30.60	0	0.00	30.55	2.1	284	0.74%
2024/03/18	0.4	30.30	0	0.00	30.40	0.4	285	0.14%
2024/03/14	1	30.15	0	0.00	30.35	1	275	0.36%
2024/03/13	0	0.00	10.4	30.26	30.05	-10.4	274	-3.81%
2024/03/12	0	0.00	1	31.00	31.00	-1	268	-0.37%
2024/03/11	0	0.00	3	31.15	30.80	-3	267	-1.12%
2024/03/08	1.7	31.08	0.2	31.45	31.00	1.5	262	0.56%
2024/03/07	21	31.88	8.1	32.24	31.55	12.9	260	4.97%
2024/03/06	8	32.97	0.3	33.18	32.55	7.7	254	3.02%
2024/03/05	2	32.19	0	0.00	31.70	2	245	0.83%
2024/03/04	0.2	33.00	2	33.10	32.90	-1.8	233	-0.77%
2024/03/01	0	0.00	3	33.22	33.10	-3	230	-1.30%
2024/02/29	1	33.00	2	33.30	33.00	-1	227	-0.44%
2024/02/27	1.2	33.49	0	0.00	33.40	1.2	221	0.54%
2024/02/21	0	34.53	0	0.00	34.10	0	228	0.00%
2024/02/20	0	0.00	7	34.39	34.30	-7	229	-3.05%
2024/02/16	4	34.00	0	0.00	34.10	4	230	1.74%
2024/02/15	2	33.63	3	33.55	33.85	-1	232	-0.43%
2024/01/22	0.1	34.00	0	0.00	33.95	0.1	235	0.03%
2024/01/12	0	0.00	0.1	34.05	34.05	-0.1	240	-0.06%
2024/01/10	1.2	34.06	0	0.00	34.10	1.2	249	0.50%
2023/12/28	0	0.00	1	35.45	35.65	-1	268	-0.37%
2023/12/25	2	35.03	5	35.70	35.00	-3	274	-1.09%
2023/12/22	0.1	35.06	0	0.00	34.80	0.1	274	0.04%
2023/12/18	0	0.00	17.3	35.36	34.80	-17.3	345	-5.00%
2023/12/15	1	34.70	2	34.98	34.85	-1	424	-0.24%
2023/12/14	0	0.00	2	34.90	34.70	-2	427	-0.47%
2023/12/13	4	34.75	0	0.00	34.75	4	431	0.93%
2023/12/12	3	34.92	0	0.00	34.85	3	431	0.70%
2023/12/08	0	0.00	0.1	35.10	34.90	-0.1	445	-0.02%
2023/12/07	1	35.25	0	0.00	35.05	1	445	0.22%
2023/12/06	0	0.00	2	35.40	35.30	-2	448	-0.45%
2023/12/04	1	35.95	2.3	35.66	35.65	-1.3	451	-0.29%
2023/11/27	0	0.00	0	35.80	35.25	0	465	0.00%
2023/11/24	0	0.00	9	35.83	35.70	-9	469	-1.92%
2023/11/17	1	35.05	1	35.30	35.15	0	481	0.00%
2023/11/16	1	34.80	0	0.00	34.75	1	487	0.20%
2023/11/15	0.3	34.55	0	0.00	34.50	0.3	494	0.07%
2023/11/14	2	34.83	0.2	34.40	34.30	1.8	506	0.36%
2023/11/03	0	0.00	1	35.25	35.15	-1	629	-0.16%
2023/10/31	1	35.40	0	0.00	34.75	1	822	0.12%
2023/10/30	0	0.00	1	36.00	35.70	-1	871	-0.11%
2023/10/27	0.3	35.60	0	0.00	35.30	0.3	946	0.03%
2023/10/24	0	0.00	2	35.60	35.60	-2	1,251	-0.16%
2023/10/18	2	35.15	0	0.00	34.90	2	1,277	0.16%
2023/10/13	0	0.00	2	37.30	36.95	-2	1,284	-0.16%
2023/10/12	1	36.70	7	36.81	37.10	-6	1,303	-0.46%
2023/10/11	1	36.90	0	0.00	36.70	1	1,304	0.08%
2023/10/06	4	37.90	20	37.87	37.75	-16	1,309	-1.22%
2023/10/05	4	38.08	4	38.03	37.80	0	1,317	0.00%
2023/10/04	5	37.06	0	0.00	37.05	5	1,321	0.38%
2023/10/03	0	0.00	5.2	37.83	37.75	-5.2	1,325	-0.39%
2023/10/02	1	38.00	3	37.83	38.00	-2	1,327	-0.15%
2023/09/27	0.2	37.50	0	0.00	37.20	0.2	1,366	0.01%
2023/09/26	2	37.85	1	37.40	37.25	1	1,391	0.07%
2023/09/25	2	37.60	2	37.73	37.20	0	1,417	0.00%
2023/09/22	1	36.55	2	37.30	37.20	-1	1,411	-0.07%
2023/09/21	1	37.55	3	38.53	37.50	-2	1,405	-0.14%
2023/09/20	20	38.26	33	38.16	38.95	-13	1,370	-0.95%
2023/09/18	0	0.00	0	36.90	36.30	0	1,322	0.00%
2023/09/15	0	35.85	0	0.00	35.65	0	1,341	0.00%
2023/09/13	0	36.00	0	0.00	35.35	0	1,383	0.00%
2023/09/12	1	35.50	0	0.00	35.30	1	1,399	0.07%
2023/09/11	0	35.40	0.3	35.40	35.20	-0.3	1,427	-0.02%
2023/09/06	0	0.00	2	36.40	36.00	-2	1,503	-0.13%
2023/09/04	27	35.85	0	0.00	36.00	27	1,502	1.80%
2023/09/01	0	0.00	2	36.35	36.20	-2	1,500	-0.13%
2023/08/30	0	36.00	0	0.00	36.25	0	1,508	0.00%
2023/08/29	2	35.20	0	0.00	35.45	2	1,512	0.13%
2023/08/28	11	35.43	0	0.00	35.30	11	1,512	0.73%
2023/08/24	3.2	35.61	0	0.00	35.50	3.2	1,509	0.21%
2023/08/23	1	35.40	0	0.00	35.50	1	1,507	0.07%
2023/08/21	2	36.03	5	35.65	35.70	-3	1,497	-0.20%
2023/08/18	23	36.94	3	36.17	36.10	20	1,489	1.34%
2023/08/17	1.2	35.93	0	0.00	36.50	1.2	1,476	0.08%
2023/08/16	34	36.59	47	36.75	36.60	-13	1,462	-0.89%
2023/08/15	10	37.28	1	37.80	37.10	9	1,455	0.62%
2023/08/14	114.2	37.78	5	37.25	37.05	109.2	1,450	7.53%	大買/鉅額交易
2023/08/11	15	40.33	5	41.11	40.05	10	1,423	0.70%
2023/08/10	127	40.57	28	40.48	40.30	99	1,408	7.03%	大買/
2023/08/09	106	40.38	0	0.00	40.60	106	1,387	7.64%	大買/鉅額交易
2023/08/08	1	39.80	0	0.00	39.50	1	1,377	0.07%
2023/08/07	11	42.86	0	0.00	43.30	11	1,351	0.81%
2023/08/04	4	43.69	47.4	44.72	43.55	-43.4	1,313	-3.30%
2023/08/02	3	41.70	1	41.80	41.50	2	1,202	0.17%
2023/08/01	0	41.40	10	41.62	42.00	-10	1,151	-0.87%
2023/07/31	5	44.13	4	44.36	42.35	1	1,079	0.09%
2023/07/28	2	41.25	6	41.46	41.55	-4	911	-0.44%
2023/07/27	2	37.15	2	37.60	37.80	0	803	0.00%
2023/07/25	2	35.30	0	0.00	35.90	2	793	0.25%
2023/07/24	0.2	36.50	3	34.70	35.15	-2.9	787	-0.36%
2023/07/18	0	0.00	5	38.10	37.70	-5	800	-0.62%
2023/07/17	0	0.00	1	37.25	38.75	-1	884	-0.11%
2023/07/13	0	0.00	0.2	37.80	37.10	-0.2	957	-0.02%
2023/07/12	0.1	38.50	1	39.20	38.00	-1	955	-0.10%
2023/07/11	0	0.00	1	39.75	39.00	-1	949	-0.11%
2023/07/10	0.2	38.80	1	38.80	38.80	-0.9	941	-0.09%
2023/07/07	0	0.00	4	37.90	38.15	-4	944	-0.42%
2023/07/06	0	0.00	1	39.60	38.65	-1	937	-0.11%
2023/07/05	2	40.40	7	40.01	39.75	-5	928	-0.54%
2023/07/04	10	40.05	1	40.15	39.35	9	892	1.01%
2023/07/03	0	0.00	1.2	39.75	39.90	-1.2	866	-0.14%
2023/06/30	0	0.00	2	38.80	38.60	-2	834	-0.24%
2023/06/28	0	0.00	1	37.60	37.50	-1	820	-0.12%
2023/06/27	1.3	38.48	6	38.65	37.50	-4.7	828	-0.57%
2023/06/26	0	0.00	1	40.10	39.00	-1	820	-0.12%
2023/06/21	0	0.00	1	39.60	40.10	-1	799	-0.13%
2023/06/20	0.1	39.63	6	39.47	39.50	-5.9	802	-0.73%
2023/06/19	6	38.88	3	38.68	39.00	3	773	0.39%
2023/06/16	12.1	38.05	12	38.11	37.50	0.1	758	0.01%
2023/06/15	21	38.65	23	38.68	38.45	-2	743	-0.27%
2023/06/14	10	38.07	60	37.80	39.55	-50	716	-6.98%
2023/06/12	1	37.00	1	37.20	36.80	0	648	0.00%
2023/06/09	5	36.87	1	37.10	37.00	4	641	0.62%
2023/06/08	0	0.00	1	36.50	36.35	-1	647	-0.15%
2023/06/06	0	0.00	1	37.55	36.75	-1	686	-0.15%
2023/06/02	0	0.00	11	35.95	36.00	-11	704	-1.56%
2023/05/31	0	0.00	20	35.35	35.45	-20	699	-2.86%
2023/05/29	1	35.55	0	0.00	35.45	1	701	0.14%
2023/05/26	15	35.32	1	35.30	35.25	14	704	1.99%
2023/05/19	6	36.23	6	35.64	35.35	0	727	0.00%
2023/05/15	1	34.00	0	0.00	34.30	1	740	0.13%
2023/05/12	4	34.06	0	0.00	34.15	4	745	0.54%
2023/05/11	1	35.95	0	0.00	35.00	1	735	0.14%
2023/05/10	1	36.15	0	0.00	36.50	1	727	0.14%
2023/05/08	0	0.00	5	37.50	37.45	-5	722	-0.69%
2023/05/04	0	0.00	1	37.95	37.55	-1	725	-0.14%
2023/05/02	0	0.00	1	38.40	38.20	-1	726	-0.14%
2023/04/26	10	35.50	0	0.00	36.10	10	712	1.40%
2023/04/25	10	36.50	1	36.50	36.20	9	707	1.27%
2023/04/24	10	37.35	0	0.00	37.25	10	700	1.43%
2023/04/21	0	0.00	6.1	37.36	37.00	-6.1	695	-0.87%
2023/04/20	1.2	38.71	15	38.87	38.35	-13.8	664	-2.08%
2023/04/19	4	39.98	8.2	39.57	40.60	-4.2	573	-0.74%
2023/04/18	0	0.00	8	37.53	36.95	-8	484	-1.65%
2023/04/17	0	0.00	7	36.76	37.20	-7	476	-1.47%
2023/04/14	8	36.15	0	0.00	35.90	8	467	1.71%
2023/04/13	5	36.10	1	36.60	36.00	4	463	0.86%
2023/04/12	6	35.38	1	35.00	36.15	5	458	1.09%
2023/04/11	2	35.10	1	35.15	35.00	1	448	0.22%
2023/04/07	1	34.70	2	34.95	35.10	-1	441	-0.23%
2023/04/06	0	0.00	6	34.83	34.70	-6	438	-1.37%
2023/03/31	1	34.80	14	34.70	34.70	-13	436	-2.98%
2023/03/30	0.8	34.85	0	0.00	34.65	0.8	436	0.19%
2023/03/29	0	0.00	0.1	35.10	34.60	-0.1	433	-0.02%
2023/03/28	1	35.65	1	35.35	34.95	0	434	0.00%
2023/03/27	0.9	36.30	3	36.40	36.20	-2.1	426	-0.49%
2023/03/24	1	36.40	2	36.35	36.40	-1	427	-0.23%
2023/03/23	3	36.50	6	36.86	36.40	-3	423	-0.71%
2023/03/22	0	37.60	3.4	37.48	37.10	-3.3	397	-0.84%
2023/03/17	5	36.90	5	36.55	36.80	0	413	0.00%
2023/03/15	1	37.20	2	37.43	37.20	-1	425	-0.24%
2023/03/13	5	37.00	0	0.00	36.90	5	450	1.11%
2023/03/10	1	38.00	7	39.05	37.90	-6	463	-1.30%
2023/03/09	7	39.52	13	39.63	39.80	-6	496	-1.21%
2023/03/08	3	39.12	0	0.00	39.75	3	574	0.52%
2023/03/07	10	38.61	0	0.00	38.55	10	613	1.63%
2023/02/22	0.1	39.00	0	0.00	38.75	0.1	612	0.01%
2023/02/21	0	0.00	1	39.50	39.10	-1	613	-0.16%
2023/02/16	0	0.00	6	38.09	37.90	-6	600	-1.00%
2023/02/15	2	38.70	2	38.45	38.00	0	598	0.00%
2023/02/14	4	37.48	0	0.00	37.50	4	583	0.69%
2023/02/13	2	36.80	0	0.00	36.80	2	579	0.35%
2023/02/10	0	0.00	2	37.20	36.95	-2	578	-0.35%
2023/02/03	0	36.80	1	37.20	36.50	-1	572	-0.17%
2023/01/16	1	34.40	0	0.00	34.00	1	591	0.17%
2023/01/11	0	35.00	0	0.00	35.15	0	593	0.00%
2023/01/09	1	35.10	0	0.00	35.05	1	591	0.17%
2023/01/05	2	34.40	0	0.00	34.00	2	602	0.33%
2022/12/29	1	32.90	0	0.00	32.85	1	604	0.17%
2022/12/28	2	33.63	0	0.00	33.30	2	604	0.33%
2022/12/23	2	33.75	0	0.00	34.25	2	613	0.33%
2022/12/21	1	33.90	4	34.03	33.90	-3	623	-0.48%
2022/12/20	2	33.98	0	0.00	33.80	2	625	0.32%
2022/12/19	2	35.23	0	0.00	35.00	2	631	0.32%
2022/12/16	1	35.90	0	0.00	35.85	1	630	0.16%
2022/12/14	1	36.95	0	0.00	36.85	1	628	0.16%
2022/12/12	1	36.35	0	0.00	36.90	1	631	0.16%
2022/12/09	16	37.48	0	0.00	37.20	16	625	2.56%
2022/12/07	5	39.28	1	39.05	38.30	4	607	0.66%
2022/12/06	0	0.00	2	39.33	38.10	-2	593	-0.34%
2022/12/05	1	40.30	3	40.30	40.15	-2	581	-0.34%
2022/12/02	6	40.66	6	40.24	40.00	0	570	0.00%
2022/12/01	0	0.00	7	40.48	40.55	-7	547	-1.28%
2022/11/30	22	40.52	5	40.87	41.00	17	501	3.39%
2022/11/29	26	35.73	25	36.03	39.05	1	399	0.25%
2022/11/25	1	35.60	0	0.00	35.50	1	330	0.30%
2022/11/21	4	36.25	0	0.00	35.85	4	336	1.19%
2022/11/18	1	36.50	0	0.00	36.35	1	339	0.29%
2022/11/17	1	37.15	1	37.70	37.50	0	338	0.00%
2022/11/15	1	37.25	0	0.00	37.15	1	337	0.30%
2022/11/11	2	35.80	0	0.00	35.80	2	348	0.57%
2022/11/08	0	36.00	1	36.10	36.00	-1	392	-0.25%
2022/11/03	0	0.00	1	35.70	35.40	-1	414	-0.24%
2022/10/31	1	34.55	0	0.00	34.05	1	409	0.24%
2022/10/26	2	33.60	0	0.00	33.40	2	416	0.48%
2022/10/25	0	0.00	2	33.45	33.05	-2	415	-0.48%
2022/10/24	1	34.60	0	0.00	35.00	1	391	0.26%
2022/10/20	1	31.80	2	33.10	32.20	-1	382	-0.26%
2022/10/18	0	0.00	1	33.95	33.55	-1	383	-0.26%
2022/10/17	7	33.70	0	0.00	33.95	7	387	1.81%
2022/10/14	2	34.05	0	0.00	34.05	2	394	0.51%
2022/10/11	1	35.50	0	0.00	35.00	1	384	0.26%
2022/10/07	8	37.00	0	0.00	36.90	8	384	2.08%
2022/10/04	1	36.90	1	37.50	37.55	0	398	0.00%
2022/09/30	1	35.30	0	0.00	36.25	1	402	0.25%
2022/09/28	2	36.58	0	0.00	35.95	2	405	0.49%
2022/09/26	7	39.02	0	0.00	37.80	7	404	1.73%
2022/09/23	2	40.38	0	0.00	40.10	2	409	0.49%
2022/09/21	3	40.22	0	0.00	40.15	3	414	0.72%
2022/09/19	2	40.65	0	0.00	40.25	2	419	0.48%
2022/09/15	0.5	42.09	0	0.00	41.70	0.5	417	0.13%
2022/09/12	0.1	42.10	0	0.00	42.10	0.1	447	0.01%
2022/08/29	0	0.00	2	46.30	46.75	-2	468	-0.43%
2022/08/25	0	0.00	5	47.35	47.15	-5	462	-1.08%
2022/08/24	1	47.60	0	0.00	47.10	1	465	0.21%
2022/08/23	0	0.00	2	46.05	47.30	-2	470	-0.43%
2022/08/22	0	0.00	1	47.00	46.80	-1	474	-0.21%
2022/08/17	3	45.73	0	48.00	46.00	3	473	0.63%
2022/08/15	1	44.70	0	0.00	44.40	1	450	0.22%
2022/08/12	0	0.00	1	41.90	42.80	-1	448	-0.22%
2022/08/11	5	42.00	0	0.00	41.50	5	449	1.11%
2022/08/10	0	40.50	0	0.00	40.75	0	438	0.01%
2022/08/09	0	0.00	4	40.40	40.25	-4	444	-0.90%
2022/08/05	1	40.20	0	0.00	40.20	1	488	0.20%
2022/08/04	1	39.85	0	0.00	39.85	1	554	0.18%
2022/08/03	3	40.35	0	0.00	40.20	3	613	0.49%
2022/08/02	0	0.00	10	40.70	40.80	-10	634	-1.58%
2022/07/22	0	0.00	1	46.20	44.20	-1	737	-0.14%
2022/07/20	0	0.00	1	44.00	42.90	-1	766	-0.13%
2022/07/14	2	42.50	0	0.00	43.00	2	897	0.22%
2022/07/13	1	42.30	0	0.00	42.30	1	913	0.11%
2022/07/12	5	40.66	7	41.21	40.00	-2	932	-0.21%
2022/07/08	0.3	43.40	0	0.00	43.20	0.3	1,028	0.03%
2022/07/07	0	42.50	3	42.50	42.80	-3	1,116	-0.27%
2022/07/06	1	40.40	0.3	41.00	40.35	0.7	1,224	0.06%
2022/07/05	5	42.52	21	41.67	42.25	-16	1,387	-1.15%
2022/07/04	0	0.00	4	42.35	42.35	-4	1,546	-0.26%
2022/07/01	1	42.25	6	42.38	41.60	-5	1,644	-0.30%
2022/06/30	3	43.60	2	45.05	43.00	1	1,728	0.06%
2022/06/29	2	46.00	2	45.68	45.80	0	1,827	0.00%
2022/06/28	0.1	45.95	0	0.00	45.85	0.1	1,872	0.01%
2022/06/23	0	0.00	1	45.80	45.65	-1	2,072	-0.05%
2022/06/21	1	48.00	0	0.00	48.00	1	2,317	0.04%
2022/06/20	3	47.47	0	0.00	45.70	3	2,350	0.13%
2022/06/17	2	49.90	1	48.60	49.90	1	2,420	0.04%
2022/06/15	1	51.90	1	51.50	51.50	0	2,484	0.00%
2022/06/10	1	53.20	0	0.00	53.10	1	2,524	0.04%
2022/06/08	0	0.00	1	53.40	53.10	-1	2,542	-0.04%
2022/06/01	1	54.40	0	0.00	53.90	1	2,627	0.04%
2022/05/31	0	0.00	0.1	53.50	53.50	-0.1	2,680	0.00%
2022/05/30	0	0.00	2	52.40	52.80	-2	2,712	-0.07%
2022/05/23	0.1	51.40	0	0.00	50.70	0.1	2,920	0.00%
2022/05/18	0	0.00	5	50.50	50.70	-5	3,360	-0.15%
2022/05/17	7.1	49.87	8	50.20	50.10	-1	3,384	-0.03%
2022/05/16	0	0.00	2	49.20	49.30	-2	3,390	-0.06%
2022/05/13	12	49.89	6	49.81	48.50	6	3,388	0.18%
2022/05/12	7	51.06	8	51.18	49.30	-1	3,364	-0.03%
2022/05/11	15.1	54.50	5	56.96	53.10	10.1	3,301	0.31%
2022/05/09	2	59.75	8	59.48	59.00	-6	3,227	-0.19%
2022/05/05	1	63.60	0	0.00	62.80	1	3,217	0.03%
2022/05/04	1	62.50	1	63.30	63.70	0	3,201	0.00%
2022/05/03	0	0.00	9	62.90	62.80	-9	3,193	-0.28%
2022/04/29	0	0.00	5	62.54	62.20	-5	3,184	-0.16%
2022/04/28	4	60.65	4	60.28	60.00	0	3,174	0.00%
2022/04/27	2	60.70	6	60.73	60.80	-4	3,160	-0.13%
2022/04/26	0	0.00	1	62.30	62.00	-1	3,137	-0.03%
2022/04/25	5	60.50	7	61.86	62.00	-2	3,124	-0.06%
2022/04/22	20	64.97	12	65.87	64.30	8	3,091	0.26%
2022/04/21	4	64.80	10	65.54	64.60	-6	3,058	-0.20%
2022/04/20	2	63.30	6	64.33	63.30	-4	3,023	-0.13%
2022/04/19	9	62.61	5	63.18	62.80	4	3,001	0.13%
2022/04/18	15	62.27	15	63.00	62.00	0	2,989	0.00%
2022/04/15	6	62.92	4	62.98	62.40	2	2,973	0.07%
2022/04/14	20	65.20	8	65.31	64.50	12	2,958	0.41%
2022/04/13	7	64.70	2	64.00	66.00	5	2,894	0.17%
2022/04/12	12	64.04	0	0.00	62.80	12	2,808	0.43%
2022/04/11	20	67.04	15	65.61	64.80	5	2,720	0.18%
2022/04/08	22	71.86	9	72.17	71.70	13	2,562	0.51%
2022/04/07	7	70.00	14	70.93	69.90	-7	2,404	-0.29%
2022/04/06	1	72.20	10	71.15	71.90	-9	2,312	-0.39%
2022/04/01	7	70.44	3	69.93	70.50	4	2,276	0.18%
2022/03/31	13	68.18	1	67.40	68.40	12	2,190	0.55%
2022/03/30	16	68.58	18	69.04	68.20	-2	2,181	-0.09%
2022/03/29	13	69.55	4	68.70	68.90	9	2,112	0.43%
2022/03/28	6	67.80	2.2	67.50	68.50	3.8	2,034	0.19%
2022/03/25	93	67.67	21	69.47	67.20	72	1,980	3.64%
2022/03/24	36.2	67.09	9	67.13	67.00	27.2	1,807	1.50%
2022/03/23	5	65.70	14	66.15	65.20	-9	1,732	-0.52%
2022/03/22	4	65.90	10	65.71	65.30	-6	1,697	-0.35%
2022/03/21	7	63.87	6	63.17	64.30	1	1,613	0.06%
2022/03/17	15	59.27	3	58.50	58.40	12	1,542	0.78%
2022/03/16	0	0.00	10	58.00	57.30	-10	1,526	-0.66%
2022/03/15	1	56.80	2	57.55	58.00	-1	1,528	-0.07%
2022/03/14	1	58.60	0	0.00	58.00	1	1,525	0.07%
2022/03/10	0	0.00	1.4	60.27	59.50	-1.4	1,509	-0.09%
2022/03/09	10	58.60	10	58.50	58.30	0	1,493	0.00%
2022/03/08	9	60.11	26	58.78	57.60	-17	1,498	-1.13%
2022/03/07	4	60.00	1	61.70	59.80	3	1,476	0.20%
2022/03/04	0	0.00	5	65.20	63.40	-5	1,451	-0.34%
2022/03/03	0	0.00	1	63.90	65.00	-1	1,406	-0.07%
2022/03/02	38	63.64	23	63.49	63.50	15	1,389	1.08%
2022/03/01	23	62.64	4	62.60	62.50	19	1,344	1.41%
2022/02/25	1	60.50	0	0.00	60.50	1	1,327	0.08%
2022/02/24	4	61.63	10	60.47	59.50	-6	1,310	-0.46%
2022/02/23	24	64.93	0	0.00	64.70	24	1,254	1.91%
2022/02/22	19	65.21	18	64.96	64.00	1	1,208	0.08%
2022/02/21	4	60.38	20.2	65.04	66.10	-16.2	1,028	-1.57%
2022/02/18	14.1	59.44	23	59.47	60.10	-8.9	828	-1.07%
2022/02/17	2	57.20	3	56.93	56.60	-1	775	-0.13%
2022/02/16	0	0.00	3	55.73	55.90	-3	757	-0.40%
2022/02/15	1	54.70	0	0.00	54.30	1	797	0.13%
2022/02/07	0	0.00	1	51.30	52.30	-1	805	-0.12%
2022/01/26	1	50.00	0	0.00	50.00	1	809	0.12%
2022/01/25	0	0.00	0.1	50.30	50.20	-0.1	824	-0.02%
2022/01/24	1	50.70	0	0.00	50.50	1	841	0.12%
2022/01/21	1	51.00	0	0.00	51.10	1	853	0.12%
2022/01/19	1	52.40	2	52.50	52.50	-1	873	-0.11%
2022/01/18	0	0.00	2	53.30	53.00	-2	946	-0.21%
2022/01/17	2	53.60	0	0.00	53.80	2	962	0.21%
2022/01/14	1	52.60	2	51.80	52.60	-1	970	-0.10%
2022/01/13	1	52.90	0	0.00	52.70	1	979	0.10%
2022/01/11	0	0.00	5	53.80	53.60	-5	1,014	-0.49%
2022/01/07	4	55.05	0	0.00	54.50	4	1,070	0.37%
2022/01/06	0	0.00	1	56.50	56.50	-1	1,066	-0.09%
2022/01/04	3	56.67	0	0.00	56.40	3	1,082	0.28%
2022/01/03	6	54.67	0	0.00	54.60	6	1,091	0.55%
2021/12/30	1	56.10	1	56.60	56.30	0	1,094	0.00%
2021/12/29	0	0.00	2	56.80	56.60	-2	1,095	-0.18%
2021/12/28	9	57.92	5	57.04	57.00	4	1,101	0.36%
2021/12/27	5	54.88	4.1	54.89	54.90	0.9	1,063	0.08%
2021/12/24	5	54.22	0	0.00	53.40	5	1,085	0.46%
2021/12/16	0	0.00	5	53.30	52.80	-5	1,126	-0.44%
2021/12/10	2	51.65	0	0.00	52.30	2	1,139	0.18%
2021/12/09	0	0.00	5	51.92	51.90	-5	1,141	-0.44%
2021/12/08	1	53.00	0	0.00	53.50	1	1,136	0.09%
2021/12/06	2	52.30	0	0.00	52.60	2	1,156	0.17%
2021/12/03	2	52.10	26	51.94	52.00	-24	1,182	-2.03%
2021/12/02	3	52.00	8	52.45	52.00	-5	1,216	-0.41%
2021/11/30	1	54.30	2	54.20	53.80	-1	1,305	-0.08%
2021/11/29	12	53.51	5	53.02	53.40	7	1,341	0.52%
2021/11/26	1	55.10	0	0.00	54.80	1	1,404	0.07%
2021/11/25	0	0.00	1	58.30	57.10	-1	1,399	-0.07%
2021/11/23	1	57.70	2	57.00	56.60	-1	1,429	-0.07%
2021/11/22	0	0.00	1	56.10	56.70	-1	1,428	-0.07%
2021/11/19	2	55.55	0	0.00	55.60	2	1,436	0.14%
2021/11/18	2	56.15	0	0.00	56.00	2	1,443	0.14%
2021/11/17	0	57.00	0	0.00	57.30	0	1,455	0.00%
2021/11/16	1	55.60	0	0.00	55.60	1	1,460	0.07%
2021/11/15	1	56.00	0.2	56.00	56.00	0.8	1,502	0.05%
2021/11/12	9	55.09	49	55.13	55.30	-40	1,542	-2.59%
2021/11/11	2	58.65	5	58.86	58.40	-3	1,511	-0.20%
2021/11/10	15	58.09	23	58.22	57.90	-8	1,562	-0.51%
2021/11/09	5	59.20	4	59.08	59.00	1	1,618	0.06%
2021/11/08	1	59.20	0	0.00	59.30	1	1,640	0.06%
2021/11/05	4	57.75	23	58.06	57.80	-19	1,709	-1.11%
2021/11/04	2	58.60	0	0.00	58.40	2	1,837	0.11%
2021/11/03	5	57.50	6	58.75	58.80	-1	1,950	-0.05%
2021/11/02	4	59.30	10	59.00	58.10	-6	1,983	-0.30%
2021/11/01	4	59.43	4	59.00	59.00	0	2,046	0.00%
2021/10/29	3	59.93	12	60.03	59.90	-9	2,119	-0.42%
2021/10/28	1	58.90	2	58.60	58.80	-1	2,243	-0.04%
2021/10/27	2	58.70	3	59.20	59.30	-1	2,450	-0.04%
2021/10/26	2	59.10	5	59.34	59.60	-3	2,648	-0.11%
2021/10/25	3	57.13	2	57.30	57.50	1	2,598	0.04%
2021/10/22	5	55.40	0	0.00	55.50	5	2,619	0.19%
2021/10/21	5	56.32	16	56.44	55.80	-11	2,684	-0.41%
2021/10/20	4	56.98	0	0.00	57.50	4	2,694	0.15%
2021/10/19	23	57.00	26	56.91	57.50	-3	2,729	-0.11%
2021/10/18	11	55.05	8	54.89	54.70	3	2,862	0.10%
2021/10/15	13	54.75	5	54.76	54.40	8	2,920	0.27%
2021/10/14	2	56.40	8	57.15	56.00	-6	2,887	-0.21%
2021/10/13	4	56.45	0	0.00	56.60	4	2,891	0.14%
2021/10/12	2	57.45	2	59.00	56.60	0	2,899	0.00%
2021/10/08	5	59.34	0	0.00	59.00	5	2,889	0.17%
2021/10/07	2	57.40	0	0.00	57.00	2	2,876	0.07%
2021/10/06	7	57.27	0	0.00	56.50	7	2,883	0.24%
2021/10/05	16	57.50	6	57.17	57.90	10	2,902	0.34%
2021/10/04	11	56.89	0	0.00	56.50	11	2,896	0.38%
2021/10/01	29	59.82	115	60.37	58.50	-86	2,884	-2.98%	大賣/
2021/09/30	6	61.67	2	63.00	62.40	4	2,849	0.14%
2021/09/29	24	63.60	63	62.55	62.00	-39	2,833	-1.38%
2021/09/28	3	66.77	0	0.00	66.60	3	2,808	0.11%
2021/09/27	1	67.30	0.1	67.20	67.50	0.9	2,820	0.03%
2021/09/24	6	67.45	5	67.32	67.10	1	2,838	0.04%
2021/09/23	12	67.68	8	67.11	67.60	4	2,880	0.14%
2021/09/22	8	66.91	0	0.00	67.00	8	2,900	0.28%
2021/09/17	0	0.00	8.1	67.55	67.90	-8.1	2,913	-0.28%
2021/09/16	2	67.10	0	0.00	67.00	2	2,944	0.07%
2021/09/15	6	67.30	2	67.40	68.00	4	2,955	0.14%
2021/09/14	1	67.10	7	68.33	67.70	-6	2,966	-0.20%
2021/09/13	11	67.75	0	0.00	67.20	11	2,970	0.37%
2021/09/09	0	0.00	1	67.00	67.30	-1	3,019	-0.03%
2021/09/08	8	66.26	4	65.98	65.90	4	3,069	0.13%
2021/09/07	14	68.19	8	67.73	67.50	6	3,087	0.19%
2021/09/06	18	73.17	12	73.69	70.50	6	3,054	0.20%
2021/09/03	1	69.80	5	70.30	70.30	-4	2,986	-0.13%
2021/09/02	6	70.70	4	71.38	69.70	2	2,970	0.07%
2021/09/01	132	69.76	10	70.73	71.50	122	2,935	4.16%	大買/鉅額交易
2021/08/31	0	0.00	0	67.90	67.80	0	2,860	0.00%
2021/08/30	1	65.90	41	66.44	67.70	-40	2,858	-1.40%
2021/08/27	11	65.77	8	66.61	65.70	3	2,844	0.11%
2021/08/26	2	66.90	0	0.00	66.00	2	2,825	0.07%
2021/08/25	4	67.85	2	69.00	67.60	2	2,827	0.07%
2021/08/24	16	68.84	0	0.00	67.70	16	2,827	0.57%
2021/08/23	3	69.00	3	69.70	68.40	0	2,838	0.00%
2021/08/20	16	67.54	7	67.74	67.50	9	2,827	0.32%
2021/08/19	19	68.84	32	70.53	68.00	-13	2,827	-0.46%
2021/08/18	15	70.07	3	68.90	70.20	12	2,791	0.43%
2021/08/17	30	68.50	16	66.83	66.10	14	2,762	0.51%
2021/08/16	3	65.60	8	67.69	69.30	-5	2,760	-0.18%
2021/08/13	6	65.42	19	65.46	65.20	-13	2,737	-0.47%
2021/08/12	8	64.01	3	64.60	63.70	5	2,703	0.18%
2021/08/11	16	66.54	19	64.52	64.00	-3	2,714	-0.11%
2021/08/10	70	70.53	37	68.09	68.20	33	2,692	1.23%
2021/08/09	14	75.04	16	75.79	75.00	-2	2,609	-0.08%
2021/08/06	8	72.90	10	72.84	73.90	-2	2,525	-0.08%
2021/08/05	17	72.83	3	73.63	72.60	14	2,528	0.55%
2021/08/04	18	75.28	19	76.37	74.30	-1	2,528	-0.04%
2021/08/03	61	76.37	33	77.12	77.00	28	2,514	1.11%
2021/08/02	27	74.01	60.5	74.50	75.80	-33.5	2,435	-1.37%
2021/07/30	21.3	70.33	47	71.30	74.00	-25.7	2,299	-1.12%
2021/07/29	4	65.80	3.1	66.99	67.90	0.9	2,094	0.04%
2021/07/28	9	65.57	14	66.14	65.60	-5	2,091	-0.24%
2021/07/27	3	70.00	8	70.06	69.60	-5	2,109	-0.24%
2021/07/26	5	67.64	8	67.54	68.10	-3	2,059	-0.15%
2021/07/23	27	69.32	19	68.64	68.20	8	2,075	0.39%
2021/07/22	21.2	70.02	25	70.76	70.00	-3.8	2,080	-0.18%
2021/07/21	3	63.73	18.7	65.40	66.30	-15.7	1,941	-0.81%
2021/07/20	10	60.43	0	0.00	60.30	10	1,891	0.53%
2021/07/19	4	61.58	0	0.00	62.20	4	1,904	0.21%
2021/07/16	5	63.20	5	63.72	62.60	0	1,937	0.00%
2021/07/14	7	62.99	0	0.00	62.70	7	1,967	0.36%
2021/07/13	14	65.81	1	66.00	65.00	13	1,983	0.66%
2021/07/12	0	0.00	1	65.50	66.90	-1	1,993	-0.05%
2021/07/09	9	64.40	0	0.00	64.40	9	1,995	0.45%
2021/07/08	3	65.23	2	66.00	65.30	1	2,065	0.05%
2021/07/07	4	65.75	0	0.00	65.30	4	2,349	0.17%
2021/07/05	3	66.47	2	66.90	67.00	1	2,565	0.04%
2021/07/02	1	67.29	8	67.45	67.60	-7	2,594	-0.27%
2021/07/01	7	66.24	1	66.50	65.20	6	2,609	0.23%
2021/06/30	10	67.40	0	0.00	67.00	10	2,629	0.38%
2021/06/29	4	70.18	1	70.90	69.60	3	2,604	0.12%
2021/06/28	2	72.00	1.3	72.84	71.70	0.7	2,621	0.03%
2021/06/25	0	0.00	1	72.51	72.30	-1	2,621	-0.04%
2021/06/24	0	0.00	15	73.21	72.80	-15	2,633	-0.57%
2021/06/23	2	72.40	6	72.20	72.30	-4	2,632	-0.15%
2021/06/22	6.2	71.31	3	71.93	70.00	3.2	2,653	0.12%
2021/06/21	22	71.83	1	73.00	70.40	21	2,692	0.78%
2021/06/18	3.1	73.93	19.3	73.90	73.10	-16.2	2,738	-0.59%
2021/06/17	2	71.85	17	73.89	74.00	-15	2,858	-0.52%
2021/06/16	0	0.00	8	71.26	71.70	-8	2,897	-0.28%
2021/06/15	2	68.80	0	0.00	68.70	2	3,024	0.07%
2021/06/11	1	70.00	2	69.25	68.50	-1	3,382	-0.03%
2021/06/10	1	67.20	0	0.00	67.30	1	3,759	0.03%
2021/06/09	1	66.80	1	68.10	67.30	0	3,845	0.00%
2021/06/04	1	68.00	2	68.20	67.50	-1	4,464	-0.02%
2021/06/02	3	68.30	1	68.00	68.00	2	4,564	0.04%
2021/06/01	11	68.40	3	68.13	68.10	8	4,602	0.17%
2021/05/31	6	67.93	4	67.53	68.00	2	4,644	0.04%
2021/05/28	0	0.00	2	66.40	66.50	-2	4,723	-0.04%
2021/05/27	0	0.00	12	65.47	65.50	-12	4,788	-0.25%
2021/05/26	0	0.00	1	64.50	64.80	-1	4,822	-0.02%
2021/05/25	22	64.18	1	64.40	64.50	21	4,943	0.42%
2021/05/24	16	63.71	1	62.30	63.40	15	4,979	0.30%
2021/05/21	4	62.88	3	63.03	61.90	1	5,018	0.02%
2021/05/20	8	61.46	18	61.02	62.00	-10	5,083	-0.20%
2021/05/19	3	58.93	22	57.94	60.10	-19	5,189	-0.37%
2021/05/18	25	57.36	7	57.46	58.20	18	5,367	0.34%
2021/05/17	4	56.00	6	56.50	54.00	-2	5,405	-0.04%
2021/05/14	14	61.37	9	61.53	60.00	5	5,377	0.09%
2021/05/13	22	60.69	93	60.71	60.30	-71	5,363	-1.32%
2021/05/12	17	67.55	11	69.25	65.30	6	5,334	0.11%
2021/05/11	19	71.79	17.2	73.93	71.50	1.8	5,290	0.03%
2021/05/10	13	74.70	14	74.51	73.60	-1	5,297	-0.02%
2021/05/07	46	73.42	11	72.86	73.90	35	5,297	0.66%
2021/05/06	1	67.60	0	0.00	67.80	1	5,272	0.02%
2021/05/05	6.1	68.42	2	70.00	67.80	4.1	5,347	0.08%
2021/05/04	12.1	68.49	6	66.60	67.20	6.1	5,384	0.11%
2021/05/03	21	71.30	2	71.70	71.10	19	5,397	0.35%
2021/04/29	17	73.90	10	74.10	73.00	7	5,541	0.13%
2021/04/28	7	74.53	23	74.43	73.80	-16	5,787	-0.28%
2021/04/27	9	72.12	2	71.70	71.90	7	5,985	0.12%
2021/04/26	22.1	72.37	10	73.36	72.20	12.1	6,386	0.19%
2021/04/23	3	69.90	11	70.27	71.00	-8	6,748	-0.12%
2021/04/22	25	70.94	10	71.00	70.00	15	7,023	0.21%
2021/04/21	29	72.46	4	72.43	72.00	25	7,399	0.34%
2021/04/20	14	72.66	4	73.20	72.50	10	7,583	0.13%
2021/04/19	4.1	72.40	3	73.20	72.20	1.1	7,630	0.01%
2021/04/16	11.1	74.08	4	74.18	73.60	7.1	7,695	0.09%
2021/04/15	19	73.87	7	74.14	74.50	12	7,724	0.16%
2021/04/14	18	72.49	16	71.09	73.40	2	7,862	0.03%
2021/04/13	67	78.96	34	77.09	74.00	33	7,871	0.42%
2021/04/12	5.5	76.29	44	77.30	79.50	-38.5	7,732	-0.50%
2021/04/09	6.8	72.64	8	73.40	72.30	-1.2	7,895	-0.02%
2021/04/08	20.4	71.94	34	71.98	71.80	-13.6	7,966	-0.17%
2021/04/07	11	73.75	6	73.27	73.10	5	7,940	0.06%
2021/04/06	2	73.75	17	74.14	73.50	-15	7,932	-0.19%
2021/04/01	12	71.68	1	71.80	71.80	11	7,914	0.14%
2021/03/31	9	72.77	12	73.99	72.10	-3	7,904	-0.04%
2021/03/30	4	73.68	9	73.90	73.80	-5	7,870	-0.06%
2021/03/29	19	74.04	15	73.93	73.40	4	7,867	0.05%
2021/03/26	1	73.00	6	72.47	72.20	-5	7,845	-0.06%
2021/03/25	9	72.59	25	72.61	72.20	-16	7,843	-0.20%
2021/03/24	18.4	71.83	9	71.58	71.00	9.4	7,827	0.12%
2021/03/23	19	73.14	10	73.26	72.40	9	7,795	0.12%
2021/03/22	40	74.53	52	75.32	73.10	-12	7,736	-0.16%
2021/03/19	37.6	78.26	15	79.40	77.70	22.6	7,645	0.30%
2021/03/18	51	81.43	38.1	81.84	79.50	12.9	7,679	0.17%
2021/03/17	79.1	80.04	34	80.56	81.50	45.1	7,522	0.60%
2021/03/16	37	78.41	80	78.38	78.50	-43	7,179	-0.60%
2021/03/15	23	74.85	12	75.41	74.00	11	6,790	0.16%
2021/03/12	46	77.07	13	77.18	75.80	33	6,730	0.49%
2021/03/11	19.3	76.05	79	76.49	78.00	-59.7	6,629	-0.90%
2021/03/10	18.7	73.61	19	73.68	72.50	-0.3	6,399	0.00%
2021/03/09	6	69.38	9	70.44	71.80	-3	6,254	-0.05%
2021/03/08	10	70.33	15.5	71.77	69.50	-5.5	6,262	-0.09%
2021/03/05	7	70.64	2	71.45	69.30	5	6,308	0.08%
2021/03/04	5	73.00	5	71.70	71.00	0	6,297	0.00%
2021/03/03	18	70.47	23.4	71.31	74.00	-5.4	6,315	-0.09%
2021/03/02	33	73.51	22	73.76	71.10	11	6,293	0.17%
2021/02/26	10	74.26	13	74.22	74.80	-3	6,403	-0.05%
2021/02/25	25	76.46	44	78.30	74.10	-19	6,511	-0.29%
2021/02/24	15	73.02	2	74.05	74.30	13	6,457	0.20%
2021/02/23	21	74.18	8	74.21	74.10	13	6,466	0.20%
2021/02/22	27.5	73.98	19	73.78	74.40	8.5	6,624	0.13%
2021/02/19	45	71.99	21	72.61	73.10	24	6,781	0.35%
2021/02/18	58	69.56	33.2	70.27	71.30	24.8	7,043	0.35%
2021/02/17	7	65.57	15	65.51	66.80	-8	7,069	-0.11%
2021/02/05	4	60.88	2	61.20	60.80	2	7,340	0.03%
2021/02/04	7	61.20	8	61.73	60.70	-1	7,570	-0.01%
2021/02/03	0	0.00	1	61.40	60.50	-1	7,902	-0.01%
2021/02/02	7	60.99	6	60.88	60.60	1	7,985	0.01%
2021/02/01	9	59.00	10	59.79	59.00	-1	7,994	-0.01%
2021/01/29	8	62.53	18	63.22	62.00	-10	7,946	-0.13%
2021/01/28	13	64.87	11	64.84	64.80	2	8,054	0.02%
2021/01/27	12	64.94	16	64.33	64.70	-4	8,049	-0.05%
2021/01/26	8	62.60	6	62.45	61.80	2	8,030	0.02%
2021/01/25	9	63.37	3	63.50	63.80	6	8,106	0.07%
2021/01/22	34	63.81	17	63.06	65.70	17	8,336	0.20%
2021/01/21	23	67.82	51.6	67.47	62.50	-28.6	8,263	-0.35%
2021/01/20	39	72.18	60	71.61	69.20	-21	7,997	-0.26%
2021/01/19	92	76.68	63.3	76.80	76.80	28.7	7,741	0.37%
2021/01/18	47	72.10	48	72.00	71.70	-1	7,320	-0.01%
2021/01/15	37	69.32	35.7	69.41	70.00	1.3	6,927	0.02%
2021/01/14	37.2	68.24	50.2	68.43	67.80	-13	6,627	-0.20%
2021/01/13	25	61.93	43.2	64.04	65.10	-18.2	6,201	-0.29%
2021/01/12	13	59.27	18	59.39	59.20	-5	5,985	-0.08%
2021/01/11	38	60.10	22	60.67	60.80	16	5,908	0.27%
2021/01/08	20.1	59.64	18	59.79	59.50	2.1	5,807	0.04%
2021/01/07	27	61.86	39.1	61.40	60.80	-12.1	5,747	-0.21%
2021/01/06	6	59.58	9	59.86	58.20	-3	5,582	-0.05%
2021/01/05	26.1	60.94	30	60.54	60.50	-4	5,491	-0.07%
2021/01/04	50	59.61	46.1	60.39	61.60	3.9	5,335	0.07%
2020/12/31	13	55.75	16	56.58	57.70	-3	4,990	-0.06%
2020/12/30	2	53.10	1	52.70	52.50	1	4,871	0.02%
2020/12/29	2	53.00	3.1	52.84	53.40	-1.1	4,853	-0.02%
2020/12/28	12	53.07	1	52.30	52.30	11	4,830	0.23%
2020/12/25	6	53.62	2.3	53.35	53.30	3.7	4,803	0.08%
2020/12/24	0	0.00	1.2	54.11	53.20	-1.2	4,786	-0.02%
2020/12/23	0	0.00	2	53.00	52.90	-2	4,777	-0.04%
2020/12/22	0	0.00	4	51.50	51.50	-4	4,762	-0.08%
2020/12/21	3	54.20	4	55.80	53.80	-1	4,738	-0.02%
2020/12/18	2	54.70	5	55.84	55.40	-3	4,720	-0.06%
2020/12/17	2	54.05	1	55.20	53.90	1	4,687	0.02%
2020/12/16	5	56.02	2.1	55.55	55.30	2.9	4,673	0.06%
2020/12/15	3	55.83	3	56.40	55.00	0	4,665	0.00%
2020/12/14	16	57.18	13.7	57.21	57.00	2.3	4,598	0.05%
2020/12/11	1	53.10	6	53.05	52.80	-5	4,466	-0.11%
2020/12/10	5	53.26	1	54.10	53.90	4	4,449	0.09%
2020/12/09	2	53.00	5	52.90	52.90	-3	4,429	-0.07%
2020/12/08	0	0.00	2	52.90	53.30	-2	4,413	-0.05%
2020/12/07	7	53.34	15	53.32	52.70	-8	4,384	-0.18%
2020/12/04	1	57.00	54.1	55.89	55.90	-53.1	4,286	-1.24%
2020/12/03	3	56.63	9	56.74	55.50	-6	4,262	-0.14%
2020/12/02	11	56.82	13	57.48	57.00	-2	4,226	-0.05%
2020/12/01	15	57.19	11.2	56.95	57.20	3.8	4,164	0.09%
2020/11/30	0.8	55.00	7	54.91	55.00	-6.2	4,081	-0.15%
2020/11/27	3	55.27	5	54.86	55.50	-2	4,063	-0.05%
2020/11/26	11	55.19	17.4	55.90	56.70	-6.4	3,988	-0.16%
2020/11/25	51	56.64	33	56.22	55.00	18	3,912	0.46%
2020/11/24	37	59.07	23	58.78	58.70	14	3,743	0.37%
2020/11/23	24	57.86	8	57.05	57.60	16	3,591	0.45%
2020/11/20	25	58.01	27	57.74	57.50	-2	3,518	-0.06%
2020/11/19	76	58.32	32.5	58.40	57.90	43.5	3,453	1.26%
2020/11/18	22	60.25	38.8	59.96	60.20	-16.8	3,240	-0.52%
2020/11/17	94	59.31	95.7	58.71	60.00	-1.7	2,984	-0.06%
2020/11/16	63	57.12	39	56.22	56.60	24	2,584	0.93%
2020/11/13	45	56.09	43	55.79	57.10	2	2,344	0.09%
2020/11/12	10.2	53.54	30	53.18	53.40	-19.8	1,976	-1.00%
2020/11/11	21	52.78	40.2	52.92	53.00	-19.2	1,725	-1.11%
2020/11/10	40	48.37	6	48.21	48.90	34	1,367	2.49%
2020/11/09	0	0.00	1	46.95	46.95	-1	1,263	-0.08%
2020/11/06	14	46.82	5	46.97	46.85	9	1,213	0.74%
2020/11/05	31	46.92	24	46.44	46.85	7	1,174	0.60%
2020/11/04	12	44.80	31.3	45.20	45.40	-19.3	1,006	-1.92%
2020/11/03	17	44.95	4.3	45.11	45.35	12.7	954	1.33%
2020/11/02	18	44.92	34.2	44.55	44.90	-16.2	885	-1.83%
2020/10/30	31	43.85	76.5	44.03	44.30	-45.5	748	-6.08%
2020/10/29	2	40.05	36.2	39.54	42.10	-34.2	448	-7.62%
2020/10/28	31	38.86	1.2	38.82	38.30	29.8	353	8.43%
2020/10/26	0	0.00	1	38.00	37.50	-1	331	-0.30%
2020/10/23	1	37.35	0	0.00	37.45	1	330	0.30%
2020/10/22	1	37.40	0	0.00	37.30	1	329	0.30%
2020/10/15	1	37.50	0	0.00	37.65	1	339	0.29%
2020/10/12	5	38.30	0	0.00	38.50	5	340	1.47%
2020/10/08	1	38.45	0	0.00	38.70	1	341	0.29%
2020/10/07	0	0.00	1	38.80	38.75	-1	341	-0.29%
2020/09/29	2	37.30	2	37.38	37.60	0	365	0.00%
2020/09/25	2	37.65	0	0.00	37.15	2	382	0.52%
2020/09/24	3	37.08	0	0.00	37.35	3	382	0.78%
2020/09/23	0	0.00	1	38.00	37.50	-1	382	-0.26%
2020/09/22	2	37.75	1	38.50	37.70	1	383	0.26%
2020/09/21	5	39.10	0	0.00	38.50	5	379	1.32%
2020/09/18	2	39.25	0	0.00	39.25	2	368	0.54%
2020/09/17	0	0.00	2	38.15	38.20	-2	352	-0.57%
2020/09/15	1	38.10	0	0.00	38.00	1	346	0.29%
2020/09/11	1	37.50	0	0.00	37.30	1	339	0.29%
2020/09/10	10	37.90	11	37.55	37.80	-1	336	-0.30%
2020/09/09	0	0.00	1	37.50	37.90	-1	332	-0.30%
2020/09/08	0	0.00	9	37.90	37.70	-9	330	-2.73%
2020/09/07	2	37.40	7	37.10	37.05	-5	328	-1.52%
2020/09/03	5	39.46	3	38.85	38.60	2	327	0.61%
2020/09/02	1	37.35	10	39.55	39.40	-9	306	-2.94%
2020/09/01	1	37.40	1	37.45	37.55	0	286	0.00%
2020/08/31	5	37.38	0	0.00	37.30	5	293	1.71%
2020/08/28	1	42.55	11	42.59	42.55	-10	287	-3.47%
2020/08/26	0	0.00	6	42.68	42.65	-6	262	-2.29%
2020/08/25	1	42.70	0	0.00	42.65	1	257	0.39%
2020/08/24	1	42.95	0	0.00	42.50	1	254	0.39%
2020/08/20	0	0.00	1	41.35	41.60	-1	247	-0.40%
2020/08/19	1	42.80	0	0.00	42.55	1	244	0.41%
2020/08/11	1	42.20	0	0.00	42.15	1	243	0.41%
2020/08/10	0	0.00	2	42.60	42.50	-2	244	-0.82%
2020/08/06	1	43.00	0	0.00	42.65	1	244	0.41%
2020/07/24	1	41.80	0	0.00	41.70	1	251	0.40%
2020/07/22	1	41.90	0	0.00	42.15	1	258	0.39%
2020/07/21	1	42.10	0	0.00	42.05	1	271	0.37%
2020/07/15	6	42.40	0	0.00	42.50	6	270	2.21%
2020/07/14	2	42.53	1.7	42.69	42.80	0.4	270	0.13%
2020/07/13	10	42.80	2	42.70	42.95	8	270	2.96%
2020/07/10	11	42.75	0	0.00	42.80	11	273	4.02%
2020/07/09	0	0.00	2	45.00	44.25	-2	271	-0.74%
2020/07/08	0	0.00	0.1	44.50	44.60	-0.1	261	-0.04%
2020/07/07	5	43.56	0	0.00	43.55	5	253	1.97%
2020/07/06	4	43.01	1	43.65	43.60	3	247	1.21%
2020/07/02	0	0.00	1	42.25	42.15	-1	233	-0.43%
2020/06/30	1	42.10	0	0.00	42.25	1	229	0.44%
2020/06/29	4	42.00	0	0.00	42.00	4	229	1.75%
2020/06/24	1	42.15	0	0.00	42.05	1	229	0.44%
2020/06/18	1	42.00	4	42.03	42.15	-3	237	-1.26%
2020/06/15	0	0.00	1	41.45	41.25	-1	249	-0.40%
2020/06/11	0	0.00	6	42.13	41.70	-6	254	-2.35%
2020/06/10	1	43.00	0	0.00	42.75	1	254	0.39%
2020/06/08	4	44.18	0	0.00	43.85	4	260	1.54%
2020/06/05	8	43.84	12	43.60	44.20	-4	255	-1.56%
2020/06/04	0	0.00	21	42.75	42.90	-21	249	-8.43%
2020/06/03	2	42.60	10	42.60	42.60	-8	246	-3.24%
2020/06/01	0	0.00	23	42.31	42.40	-23	246	-9.33%
2020/05/29	0	0.00	4	42.20	42.10	-4	244	-1.64%
2020/05/27	0	0.00	21	42.17	42.20	-21	242	-8.65%
2020/05/25	3	42.10	9	42.05	41.90	-6	242	-2.47%
2020/05/22	0	0.00	2	42.20	42.00	-2	242	-0.83%
2020/05/21	1	41.90	0	0.00	41.95	1	239	0.42%
2020/05/20	0	0.00	1	42.10	41.80	-1	237	-0.42%
2020/05/19	7	42.24	3	42.03	41.95	4	235	1.69%
2020/05/18	16	41.62	0.1	41.95	41.85	16	233	6.82%
2020/05/15	2	41.48	0	0.00	41.55	2	235	0.85%
2020/05/14	2	41.78	0	0.00	41.40	2	233	0.86%
2020/05/13	1	41.90	2	41.85	42.00	-1	230	-0.43%
2020/05/12	0	0.00	3	42.65	42.10	-3	233	-1.29%
2020/05/11	0	0.00	1	42.75	42.55	-1	233	-0.43%
2020/05/07	1	41.15	1	41.45	41.20	0	231	0.00%
2020/05/06	2	41.18	0	0.00	41.10	2	230	0.87%
2020/05/05	0	0.00	6	41.54	41.30	-6	229	-2.61%
2020/05/04	3	40.85	0	0.00	41.15	3	229	1.30%
2020/04/30	6	41.37	0	0.00	41.45	6	231	2.59%
2020/04/29	1	40.85	12	40.89	41.20	-11	229	-4.79%
2020/04/28	4	40.81	0	0.00	40.75	4	228	1.75%
2020/04/27	3	40.65	2	40.70	40.70	1	229	0.44%
2020/04/24	1	39.45	1	39.60	39.70	0	224	0.00%
2020/04/22	0.4	37.95	1	36.75	37.95	-0.6	208	-0.27%
2020/04/17	1	38.70	1	38.50	38.70	0	200	0.00%
2020/04/16	2	38.58	2	38.58	38.55	0	197	0.00%
2020/04/15	2	37.73	8	37.60	38.45	-6	195	-3.07%
2020/04/14	0	0.00	3	36.77	37.45	-3	190	-1.58%
2020/04/10	2	35.28	0	0.00	35.30	2	186	1.07%
2020/04/09	0	0.00	2	33.78	33.75	-2	184	-1.08%
2020/04/07	1	32.05	0	0.00	32.45	1	184	0.54%
2020/03/31	2	31.35	0	0.00	31.30	2	186	1.07%
2020/03/27	1	32.20	2	32.80	31.75	-1	188	-0.53%
2020/03/26	8	31.36	0	0.00	31.80	8	186	4.30%
2020/03/25	1	31.60	0	0.00	31.05	1	184	0.54%
2020/03/20	0	0.00	1	28.25	28.40	-1	183	-0.55%
2020/03/19	1	26.15	2	26.15	25.85	-1	181	-0.55%
2020/03/18	1	29.05	0	0.00	28.65	1	173	0.58%
2020/03/17	2	27.95	1	27.85	27.95	1	171	0.58%
2020/03/16	1	30.10	0	0.00	30.05	1	166	0.60%
2020/03/12	2	33.05	1	34.50	33.10	1	155	0.64%
2020/03/11	1	36.00	0	0.00	36.00	1	150	0.67%
2020/03/10	2	36.05	2	36.45	36.35	0	147	0.00%
2020/03/09	2	38.60	0	0.00	38.00	2	143	1.39%
2020/03/05	2	38.93	0	0.00	39.05	2	141	1.41%
2020/03/04	1	37.85	0	0.00	38.15	1	139	0.72%
2020/02/25	0	0.00	3	38.05	38.60	-3	135	-2.21%
2020/02/07	2	39.90	0	0.00	39.90	2	162	1.23%
2020/02/05	0	0.00	1	40.10	39.95	-1	190	-0.52%
2020/02/03	1	40.20	0	0.00	40.10	1	191	0.52%
2020/01/30	1	40.60	1	40.35	40.00	0	200	0.00%
2020/01/16	3	42.25	0	0.00	42.30	3	195	1.54%
2020/01/14	0	0.00	1	42.30	42.40	-1	196	-0.51%
2020/01/08	1	41.85	1	41.90	41.80	0	205	0.00%
2020/01/07	0	0.00	1	42.20	41.95	-1	207	-0.48%
2020/01/06	1	42.25	0	0.00	42.20	1	210	0.47%
2020/01/02	3	42.85	1	43.10	42.90	2	211	0.94%
2019/12/27	0	0.00	1	43.40	43.35	-1	212	-0.47%
2019/12/25	1	42.45	0	0.00	42.45	1	210	0.48%
2019/12/24	2	42.60	0	0.00	42.55	2	207	0.96%
2019/12/19	2	42.70	0	0.00	42.80	2	210	0.95%
2019/12/18	1	42.80	0	0.00	42.80	1	210	0.47%
2019/12/13	3	43.05	0	0.00	43.00	3	214	1.40%
2019/12/12	0	0.00	20	43.14	43.05	-20	213	-9.37%
2019/12/11	1	43.15	0	0.00	43.15	1	212	0.47%
2019/12/09	0	0.00	1	43.80	43.80	-1	210	-0.47%
2019/12/06	1	43.05	0	0.00	43.15	1	212	0.47%
2019/12/05	1	43.00	0	0.00	43.05	1	214	0.47%
2019/12/03	1	43.00	0	0.00	43.10	1	217	0.46%
2019/11/26	0	0.00	0.1	43.25	43.10	-0.1	232	-0.04%
2019/11/21	23	43.09	0	0.00	43.40	23	238	9.66%
2019/11/13	1	43.25	0	0.00	43.25	1	260	0.38%
2019/11/11	0	0.00	1	44.10	43.40	-1	259	-0.39%
2019/11/06	1	45.80	20	45.80	45.30	-19	250	-7.58%
2019/11/05	0	0.00	2	47.10	46.50	-2	243	-0.82%
2019/11/04	1	46.90	8	46.94	46.90	-7	236	-2.96%
2019/11/01	0	0.00	1	44.80	45.35	-1	224	-0.45%
2019/10/30	0	0.00	1	45.20	44.90	-1	225	-0.44%
2019/10/21	1	43.40	0	0.00	43.60	1	341	0.29%
2019/10/17	0	0.00	1	43.90	43.95	-1	394	-0.25%
2019/10/16	2	42.45	0	0.00	42.50	2	401	0.50%
2019/10/14	1	42.30	0	0.00	42.30	1	409	0.24%
2019/10/09	3	43.20	0	0.00	43.00	3	412	0.73%
2019/10/08	1	43.50	0	0.00	43.40	1	417	0.24%
2019/10/04	1	44.00	0	0.00	44.00	1	421	0.24%
2019/09/26	1	45.05	0	0.00	44.90	1	448	0.22%
2019/09/20	18	44.65	0	0.00	44.60	18	453	3.97%
2019/09/18	0.2	44.70	0	0.00	44.75	0.2	450	0.04%
2019/09/12	1	45.90	0	0.00	45.85	1	448	0.22%
2019/09/11	0	0.00	1	46.00	45.90	-1	449	-0.22%
2019/09/10	1	46.10	0	0.00	46.15	1	448	0.22%
2019/09/09	0	0.00	1	46.60	46.65	-1	446	-0.22%
2019/09/04	1	45.50	0	0.00	45.40	1	444	0.22%
2019/09/03	1	45.60	0	0.00	45.50	1	445	0.22%
2019/08/30	0	0.00	4	46.20	45.85	-4	449	-0.89%
2019/08/27	1	46.45	2	47.45	46.45	-1	442	-0.23%
2019/08/21	0	0.00	11	47.33	47.80	-11	434	-2.53%
2019/08/20	0	0.00	12	45.30	46.40	-12	426	-2.81%
2019/08/15	0	0.00	2	44.25	43.70	-2	434	-0.46%
2019/08/05	1	46.50	0	0.00	46.00	1	489	0.20%
2019/07/30	1	49.25	0	0.00	48.20	1	498	0.20%
2019/07/26	1	48.00	0	0.00	48.00	1	505	0.20%
2019/07/25	4	48.60	0	0.00	48.50	4	501	0.80%
2019/07/24	2	49.93	0	0.00	49.50	2	490	0.41%
2019/07/22	1	56.90	0.2	56.70	56.90	0.8	446	0.18%
2019/07/19	0	0.00	3	54.90	54.90	-3	470	-0.64%
2019/07/11	1	54.80	0	0.00	54.70	1	461	0.22%
2019/07/10	16	54.79	0	0.00	54.80	16	459	3.48%
2019/07/08	0	0.00	1	55.20	55.00	-1	466	-0.21%
2019/07/05	3	54.60	0	0.00	54.70	3	466	0.64%
2019/07/03	0	0.00	1	54.40	54.50	-1	540	-0.18%
2019/07/02	0	0.00	1	54.50	55.00	-1	540	-0.18%
2019/06/27	2	53.30	0	0.00	53.30	2	556	0.36%
2019/06/26	2	53.25	0	0.00	53.30	2	562	0.36%
2019/06/21	0	0.00	15	53.70	53.50	-15	619	-2.42%
2019/06/13	1	52.90	0	0.00	53.00	1	692	0.14%
2019/06/12	1	52.30	0	0.00	52.40	1	725	0.14%
2019/06/10	4	52.40	0	0.00	52.80	4	806	0.50%
2019/06/06	7	51.96	2	52.05	52.10	5	818	0.61%
2019/06/04	1	52.90	0	0.00	52.60	1	835	0.12%
2019/06/03	0	0.00	2	52.90	52.90	-2	852	-0.23%
2019/05/31	1	53.20	13	53.35	53.40	-12	863	-1.39%
2019/05/29	1	52.70	0	0.00	52.70	1	906	0.11%
2019/05/24	17	53.14	0	0.00	53.20	17	916	1.85%
2019/05/22	1	54.50	18	54.66	54.20	-17	912	-1.86%
2019/05/16	1	55.50	0	0.00	54.90	1	927	0.11%
2019/05/15	0	0.00	1.2	55.54	55.30	-1.2	917	-0.13%
2019/05/14	1	52.20	1	54.00	54.00	0	911	0.00%
2019/05/13	0	0.00	5	53.70	53.60	-5	906	-0.55%
2019/05/08	1	53.90	2	53.65	54.30	-1	901	-0.11%
2019/05/03	5	54.40	0	0.00	54.00	5	884	0.57%
2019/04/30	1	53.80	1	53.70	54.30	0	870	0.00%
2019/04/29	0	0.00	3	54.53	53.80	-3	863	-0.35%
2019/04/26	0	0.00	5	54.40	55.00	-5	847	-0.59%
2019/04/25	5	54.00	12	54.31	54.90	-7	824	-0.85%
2019/04/24	0	0.00	1	52.10	51.90	-1	752	-0.13%
2019/04/23	0	0.00	1	51.50	51.60	-1	745	-0.13%
2019/04/18	1	50.60	0	0.00	50.60	1	734	0.14%
2019/04/16	1	51.40	0	0.00	51.90	1	721	0.14%
2019/04/11	1	51.20	0	0.00	51.30	1	699	0.14%
2019/04/10	5	51.40	0	0.00	51.20	5	692	0.72%
2019/04/09	18	54.43	3	54.73	53.50	15	661	2.27%
2019/04/08	2	55.15	0	0.00	55.30	2	607	0.33%
2019/04/03	0	0.00	4	55.10	54.90	-4	599	-0.67%
2019/04/02	0	0.00	18	55.07	54.80	-18	592	-3.04%
2019/04/01	0	0.00	2	54.80	55.00	-2	581	-0.34%
2019/03/28	0	0.00	1	54.10	53.20	-1	562	-0.18%
2019/03/26	0	0.00	3.1	55.49	55.00	-3.1	538	-0.57%
2019/03/25	0	0.00	3.1	53.51	53.90	-3.1	507	-0.60%
2019/03/22	19	53.06	17	53.50	53.00	2	496	0.40%
2019/03/21	1	53.30	0	0.00	53.90	1	482	0.21%
2019/03/20	6	52.98	0	0.00	53.80	6	467	1.28%
2019/03/19	0	0.00	1	54.89	54.30	-1	456	-0.22%
2019/03/15	6	53.62	4	54.50	53.40	2	429	0.47%
2019/03/14	4	54.05	0	0.00	54.50	4	394	1.01%
2019/03/13	4	52.83	5	53.50	52.90	-1	363	-0.28%
2019/03/12	1	51.40	0	0.00	51.60	1	314	0.32%
2019/03/08	16	51.32	1	51.10	51.10	15	295	5.08%
2019/03/07	9	50.94	15	50.67	50.60	-6	285	-2.10%
2019/03/06	0	0.00	4	50.30	51.20	-4	267	-1.49%
2019/02/18	5	47.60	0	0.00	47.40	5	180	2.77%
2019/02/12	0	0.00	1	44.50	44.50	-1	125	-0.79%
2019/01/25	0	0.00	0.3	42.00	42.05	-0.3	111	-0.25%
2019/01/22	1	41.90	0	0.00	41.90	1	107	0.93%
2019/01/21	17	41.81	0	0.00	41.90	17	109	15.50%
2019/01/18	1	42.05	0	0.00	41.55	1	109	0.91%
2019/01/11	0	0.00	1	40.90	40.70	-1	102	-0.98%
2018/12/06	0	0.00	1	39.60	39.30	-1	130	-0.76%
2018/11/08	0	0.00	1	38.60	38.80	-1	131	-0.76%
2018/10/29	2	34.00	0	0.00	34.05	2	144	1.38%
2018/10/19	0	0.00	1	36.15	36.75	-1	151	-0.66%
2018/10/11	3	34.53	0	0.00	34.60	3	187	1.60%
2018/10/09	1	38.20	0	0.00	38.10	1	175	0.57%
2018/10/05	0	0.00	4	38.00	38.30	-4	177	-2.25%
2018/10/01	1	41.60	0	0.00	41.60	1	185	0.54%
2018/09/04	2	44.00	0	0.00	43.85	2	198	1.01%
2018/09/03	2	44.50	0	0.00	43.95	2	203	0.98%
2018/07/13	0	0.00	6	47.80	47.75	-6	318	-1.89%
2018/07/02	1	46.50	0	0.00	46.70	1	399	0.25%
2018/06/29	6	46.60	0	0.00	46.50	6	402	1.49%
2018/05/28	0	0.00	1	45.10	45.00	-1	450	-0.22%
2018/05/14	1	44.75	1	44.60	45.10	0	476	0.00%
2018/05/07	0	0.00	5	49.00	49.20	-5	546	-0.92%
2018/04/30	6	49.32	0	0.00	49.15	6	547	1.10%
2018/04/20	0	0.00	1	49.65	49.75	-1	529	-0.19%
2018/04/12	2	50.80	1	50.50	50.60	1	507	0.20%
2018/04/11	0	0.00	1	50.00	49.75	-1	489	-0.20%
2018/03/19	1	48.40	0	0.00	48.30	1	442	0.23%
2018/03/14	1	48.85	1	48.50	48.10	0	428	0.00%
2018/02/27	0	0.00	1	44.55	44.40	-1	400	-0.25%
2018/02/07	1	42.20	0	0.00	42.30	1	440	0.23%
2018/02/02	0	0.00	3	47.72	46.70	-3	469	-0.64%
2018/02/01	5	49.75	2	50.00	48.50	3	473	0.63%
2018/01/31	0	0.00	3	48.70	48.80	-3	415	-0.72%