鴻碩 (3092)-元大券商分點個股進出

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/17	3	33.18	3	33.28	33.25	0	414	0.00%
2024/05/16	1	33.00	0	0.00	33.00	1	418	0.24%
2024/05/15	3	33.27	3	32.90	32.75	0	419	0.00%
2024/05/13	1	33.65	1	33.85	33.70	0	421	0.00%
2024/05/10	1	33.35	1	33.65	33.60	0	422	0.00%
2024/05/09	7	33.33	7	33.52	33.30	0	421	0.00%
2024/05/08	2	33.20	2	33.03	32.85	0	417	0.00%
2024/05/07	3	33.18	3	33.15	32.85	0	416	0.00%
2024/05/06	9	32.96	10	33.28	32.80	-1	413	-0.24%
2024/05/03	2	32.80	2	33.13	32.60	0	411	0.00%
2024/05/02	8	33.10	8	33.14	33.00	0	407	0.00%
2024/04/30	2	33.20	2	33.43	33.35	0	410	0.00%
2024/04/29	44	33.79	44	33.69	33.45	0	410	0.00%
2024/04/26	7	33.61	7	33.66	33.30	0	397	0.00%
2024/04/25	49	35.29	49	35.45	34.40	0	392	0.00%
2024/04/24	20	34.54	20	34.67	34.55	0	376	0.00%
2024/04/23	21	33.66	21	33.57	34.00	0	376	0.00%
2024/04/22	10	33.33	10	33.24	32.75	0	369	0.00%
2024/04/19	10	33.06	10	32.90	32.95	0	367	0.00%
2024/04/18	5	34.31	6	34.24	34.15	-1	364	-0.27%
2024/04/17	18	34.82	18.1	34.61	34.30	-0.1	365	-0.03%
2024/04/16	25	34.15	25	34.32	34.15	0	364	0.00%
2024/04/15	4	35.18	4	35.18	35.10	0	359	0.00%
2024/04/12	1	35.55	1	35.75	35.00	0	357	0.00%
2024/04/11	55	35.91	55	35.90	35.55	0	351	0.00%
2024/04/10	14	35.56	14	35.75	35.80	0	336	0.00%
2024/04/09	14	35.39	14	35.38	35.35	0	322	0.00%
2024/04/08	8	34.56	8	34.55	34.75	0	309	0.00%
2024/04/03	5	34.08	5	34.10	33.90	0	309	0.00%
2024/04/02	6	33.63	6	33.78	33.90	0	304	0.00%
2024/04/01	5	32.88	5	33.02	33.10	0	288	0.00%
2024/03/29	2	31.70	2	31.70	31.70	0	283	0.00%
2024/03/28	1	31.65	1	31.70	31.70	0	288	0.00%
2024/03/27	7	32.00	8	31.96	31.65	-1	289	-0.35%
2024/03/26	22	32.23	21	32.25	32.40	1	286	0.35%
2024/03/25	2	31.48	2	31.73	31.50	0	280	0.00%
2024/03/22	6	31.54	6	31.40	31.25	0	284	0.00%
2024/03/21	3	30.98	3	30.73	30.70	0	284	0.00%
2024/03/20	5	30.58	5	30.75	30.55	0	284	0.00%
2024/03/19	6	30.69	6	30.67	30.85	0	284	0.00%
2024/03/18	14	30.59	14	30.58	30.40	0	285	0.00%
2024/03/15	17	30.83	17	30.81	30.85	0	283	0.00%
2024/03/14	10	29.97	10	30.29	30.35	0	275	0.00%
2024/03/13	7	30.46	7	30.24	30.05	0	274	0.00%
2024/03/12	2	30.90	2	31.13	31.00	0	268	0.00%
2024/03/11	9	31.12	9	31.04	30.80	0	267	0.00%
2024/03/08	12	31.06	12	31.25	31.00	0	262	0.00%
2024/03/07	7	32.42	7	32.46	31.55	0	260	0.00%
2024/03/06	13	33.10	13	32.90	32.55	0	254	0.00%
2024/03/05	12	32.18	13	32.10	31.70	-1	245	-0.41%
2024/03/01	3	33.25	3	33.08	33.10	0	230	0.00%
2024/02/29	2	33.10	1	33.25	33.00	1	227	0.44%
2024/02/26	2	33.78	2	33.95	33.90	0	226	0.00%
2024/02/23	1	33.85	1	33.70	33.70	0	227	0.00%
2024/02/22	1	34.15	1	34.10	33.90	0	229	0.00%
2024/02/21	1	34.20	1	34.10	34.10	0	228	0.00%
2024/02/20	1	34.35	1	34.40	34.30	0	229	0.00%
2024/02/19	2	34.50	2.2	34.45	34.50	-0.2	232	-0.07%
2024/02/15	2	33.93	2	33.55	33.85	0	232	0.00%
2024/02/05	2	33.70	2	33.65	33.50	0	231	0.00%
2024/02/01	1	34.10	2	34.10	34.10	-1	226	-0.44%
2024/01/29	0	0.00	0.8	34.40	34.50	-0.8	227	-0.34%
2024/01/26	1	34.55	1	34.50	34.50	0	230	0.00%
2024/01/24	1	34.65	1	34.80	34.65	0	235	0.00%
2024/01/23	0	0.00	1.1	34.00	34.30	-1.1	235	-0.48%
2024/01/22	0	0.00	10	34.05	33.95	-10	235	-4.25%
2024/01/18	1	33.35	1	33.45	33.35	0	236	0.00%
2024/01/17	1	34.05	0	0.00	33.50	1	236	0.42%
2024/01/16	2	34.15	2	34.38	34.15	0	236	0.00%
2024/01/12	1	34.05	1	34.05	34.05	0	240	0.00%
2024/01/09	2	34.50	2	34.50	34.50	0	249	0.00%
2024/01/05	1	34.80	1	34.90	34.90	0	252	0.00%
2024/01/03	7	35.16	7	35.22	35.15	0	262	0.00%
2024/01/02	4	35.18	4.3	35.18	35.20	-0.3	261	-0.11%
2023/12/29	1	35.35	1	35.55	35.45	0	272	0.00%
2023/12/28	2	35.70	2	35.63	35.65	0	268	0.00%
2023/12/26	1	35.50	1	35.65	35.50	0	275	0.00%
2023/12/25	3	35.27	3	35.35	35.00	0	274	0.00%
2023/12/20	1	34.80	11	34.61	34.95	-10	293	-3.40%
2023/12/19	3	34.35	5	34.50	34.35	-2	311	-0.64%
2023/12/18	0	0.00	2	34.93	34.80	-2	345	-0.58%
2023/12/15	0	0.00	2	34.83	34.85	-2	424	-0.47%
2023/12/14	1	34.80	3	34.83	34.70	-2	427	-0.47%
2023/12/13	0	0.00	2	34.85	34.75	-2	431	-0.46%
2023/12/12	0	0.00	2.5	34.72	34.85	-2.5	431	-0.57%
2023/12/11	0	0.00	2	34.88	34.90	-2	442	-0.45%
2023/12/08	0	0.00	1	35.00	34.90	-1	445	-0.22%
2023/12/07	0	0.00	1	35.10	35.05	-1	445	-0.22%
2023/12/01	0	0.00	1	35.50	35.55	-1	453	-0.22%
2023/11/30	1	35.45	3	35.52	35.45	-2	456	-0.44%
2023/11/29	0	0.00	1	35.30	35.30	-1	457	-0.22%
2023/11/28	0	0.00	0	35.45	35.50	0	463	0.00%
2023/11/22	1	35.35	1	35.35	35.60	0	471	0.00%
2023/11/17	0	0.00	2	35.03	35.15	-2	481	-0.42%
2023/11/15	1	34.50	1	34.25	34.50	0	494	0.00%
2023/11/14	1	35.05	1	35.00	34.30	0	506	0.00%
2023/11/13	0	0.00	1	34.60	34.55	-1	518	-0.19%
2023/11/09	1	35.10	3	35.22	35.10	-2	535	-0.37%
2023/11/08	0	0.00	2	35.53	35.50	-2	566	-0.35%
2023/11/07	0	0.00	1	35.50	35.50	-1	584	-0.17%
2023/11/03	1	35.35	1	35.65	35.15	0	629	0.00%
2023/11/02	1	35.00	4	35.25	35.20	-3	666	-0.45%
2023/11/01	2	34.75	2	34.75	34.75	0	700	0.00%
2023/10/27	2	35.55	6	35.44	35.30	-4	946	-0.42%
2023/10/26	1	35.85	1	36.00	35.20	0	1,117	0.00%
2023/10/25	1	35.80	1	36.00	35.95	0	1,231	0.00%
2023/10/24	5	35.50	8	35.59	35.60	-3	1,251	-0.24%
2023/10/23	4	34.83	24	34.89	35.05	-20	1,251	-1.60%
2023/10/20	10	34.57	14	34.34	34.85	-4	1,258	-0.32%
2023/10/19	1	34.95	5	34.88	34.95	-4	1,278	-0.31%
2023/10/18	7	35.05	11	35.46	34.90	-4	1,277	-0.31%
2023/10/17	4	35.96	8	36.31	35.90	-4	1,273	-0.31%
2023/10/16	3	36.75	7	36.68	36.55	-4	1,276	-0.31%
2023/10/13	2	37.00	6	37.11	36.95	-4	1,284	-0.31%
2023/10/12	5	36.63	9	36.83	37.10	-4	1,303	-0.31%
2023/10/11	7	36.94	8	37.15	36.70	-1	1,304	-0.08%
2023/10/05	10	38.14	14	38.16	37.80	-4	1,317	-0.30%
2023/10/04	1	37.45	1	37.40	37.05	0	1,321	0.00%
2023/10/03	31	37.99	4	38.11	37.75	27	1,325	2.04%
2023/10/02	32	37.69	5	37.85	38.00	27	1,327	2.03%
2023/09/28	30	37.35	3	37.53	37.20	27	1,334	2.02%
2023/09/27	4	37.28	5	37.39	37.20	-1	1,366	-0.07%
2023/09/25	14	37.75	14	37.55	37.20	0	1,417	0.00%
2023/09/22	29	36.71	29	36.66	37.20	0	1,411	0.00%
2023/09/21	48	37.97	64	38.30	37.50	-16	1,405	-1.14%
2023/09/20	113	38.06	95	38.05	38.95	18	1,370	1.31%	大買/
2023/09/19	2	36.40	2	36.25	35.85	0	1,299	0.00%
2023/09/18	1	36.10	5	36.16	36.30	-4	1,322	-0.30%
2023/09/15	6	35.71	6	36.03	35.65	0	1,341	0.00%
2023/09/14	25	35.51	24	35.85	35.90	1	1,373	0.07%
2023/09/12	6	35.38	6	35.20	35.30	0	1,399	0.00%
2023/09/11	1	35.80	1	35.20	35.20	0	1,427	0.00%
2023/09/08	1	35.85	1	36.15	35.95	0	1,493	0.00%
2023/09/06	4	35.81	5	36.01	36.00	-1	1,503	-0.07%
2023/09/05	1	36.05	2	36.50	36.60	-1	1,502	-0.07%
2023/09/04	6	35.88	6	35.80	36.00	0	1,502	0.00%
2023/09/01	4	36.65	4	36.54	36.20	0	1,500	0.00%
2023/08/31	3	36.27	3	36.10	36.40	0	1,499	0.00%
2023/08/30	3	36.20	1	36.15	36.25	2	1,508	0.13%
2023/08/29	2	35.38	2	35.30	35.45	0	1,512	0.00%
2023/08/28	2	35.58	2	35.55	35.30	0	1,512	0.00%
2023/08/25	3	35.38	3	35.45	35.55	0	1,510	0.00%
2023/08/24	2	35.85	2	35.50	35.50	0	1,509	0.00%
2023/08/23	4	35.65	4	35.80	35.50	0	1,507	0.00%
2023/08/22	1	35.60	1	36.00	35.60	0	1,504	0.00%
2023/08/21	2	36.15	2	35.80	35.70	0	1,497	0.00%
2023/08/18	14	37.19	13	36.92	36.10	1	1,489	0.07%
2023/08/17	13	36.04	13	36.47	36.50	0	1,476	0.00%
2023/08/16	7	36.60	7	36.71	36.60	0	1,462	0.00%
2023/08/15	7	37.43	7	37.30	37.10	0	1,455	0.00%
2023/08/14	56	38.02	56	37.97	37.05	0	1,450	0.00%
2023/08/11	42	40.68	31	41.06	40.05	11	1,423	0.77%
2023/08/10	53	40.79	43	40.70	40.30	10	1,408	0.71%
2023/08/09	36	40.11	28	40.20	40.60	8	1,387	0.58%
2023/08/08	15	40.64	16	40.57	39.50	-1	1,377	-0.07%
2023/08/07	17	43.24	15	43.40	43.30	2	1,351	0.15%
2023/08/04	183	44.10	183	44.24	43.55	0	1,313	0.00%	大買/大賣/
2023/08/02	113	42.28	113	42.32	41.50	0	1,202	0.00%	大買/大賣/
2023/08/01	195	42.01	202	42.03	42.00	-7	1,151	-0.61%	大買/大賣/
2023/07/31	434	43.69	411	43.75	42.35	23	1,079	2.13%	大買/大賣/
2023/07/28	110	40.85	107	40.71	41.55	3	911	0.33%	大買/大賣/
2023/07/27	10	37.24	10	37.40	37.80	0	803	0.00%
2023/07/25	1	35.90	1	35.45	35.90	0	793	0.00%
2023/07/24	9	35.19	9	35.55	35.15	0	787	0.00%
2023/07/21	1	37.35	3	37.55	37.35	-2	768	-0.26%
2023/07/19	5	37.54	5	37.43	37.15	0	776	0.00%
2023/07/18	9	37.74	9	38.42	37.70	0	800	0.00%
2023/07/17	10	38.74	1	39.15	38.75	9	884	1.02%
2023/07/14	15	37.54	6	37.51	37.40	9	953	0.94%
2023/07/13	4	37.58	4	37.93	37.10	0	957	0.00%
2023/07/12	15	38.43	7	38.62	38.00	8	955	0.84%
2023/07/11	15	39.39	7	39.35	39.00	8	949	0.84%
2023/07/10	11	38.54	2	38.38	38.80	9	941	0.96%
2023/07/07	11	38.24	2	38.15	38.15	9	944	0.95%
2023/07/06	13	39.10	13	39.15	38.65	0	937	0.00%
2023/07/05	10	40.09	10	40.43	39.75	0	928	0.00%
2023/07/04	24	40.08	24	40.24	39.35	0	892	0.00%
2023/07/03	8	39.63	8	39.48	39.90	0	866	0.00%
2023/06/30	5	38.98	5	39.08	38.60	0	834	0.00%
2023/06/29	25	39.02	25	39.14	38.55	0	830	0.00%
2023/06/28	3	38.00	3	37.50	37.50	0	820	0.00%
2023/06/27	9	37.73	9	38.24	37.50	0	828	0.00%
2023/06/26	9	39.04	9	39.46	39.00	0	820	0.00%
2023/06/21	14	39.66	16	39.28	40.10	-2	799	-0.25%
2023/06/20	27	39.55	27	39.80	39.50	0	802	0.00%
2023/06/19	11	38.79	13	38.98	39.00	-2	773	-0.26%
2023/06/16	8	37.90	8	38.15	37.50	0	758	0.00%
2023/06/15	33	38.59	23	38.76	38.45	10	743	1.35%
2023/06/14	17	38.87	17	39.00	39.55	0	716	0.00%
2023/06/13	2	37.05	2	37.05	36.80	0	650	0.00%
2023/06/12	9	36.98	9	37.07	36.80	0	648	0.00%
2023/06/08	1	36.35	1	36.50	36.35	0	647	0.00%
2023/06/07	1	37.00	1	37.30	36.90	0	661	0.00%
2023/06/06	6	36.96	8	37.11	36.75	-2	686	-0.29%
2023/06/05	10	36.82	10	36.79	36.95	0	709	0.00%
2023/06/02	1	35.40	1	36.20	36.00	0	704	0.00%
2023/06/01	1	35.30	1	35.50	35.25	0	698	0.00%
2023/05/29	0	0.00	1	35.65	35.45	-1	701	-0.14%
2023/05/24	0	0.00	1	35.40	36.00	-1	710	-0.14%
2023/05/22	1	35.45	1	35.75	35.70	0	726	0.00%
2023/05/19	3	35.47	3	35.73	35.35	0	727	0.00%
2023/05/18	1	35.75	1	36.10	35.75	0	730	0.00%
2023/05/15	5	34.09	5	34.03	34.30	0	740	0.00%
2023/05/12	5	33.85	4	33.98	34.15	1	745	0.13%
2023/05/11	4	35.33	3	35.33	35.00	1	735	0.14%
2023/05/10	2	36.50	2	36.05	36.50	0	727	0.00%
2023/05/09	3	36.58	3	36.65	36.30	0	729	0.00%
2023/05/04	1	37.55	1	37.85	37.55	0	725	0.00%
2023/05/03	3	38.30	3	39.13	38.05	0	731	0.00%
2023/05/02	2	38.70	3	38.57	38.20	-1	726	-0.14%
2023/04/27	1	36.60	1	36.45	36.60	0	714	0.00%
2023/04/26	10	35.84	10	35.90	36.10	0	712	0.00%
2023/04/25	6	36.37	6	36.72	36.20	0	707	0.00%
2023/04/24	5	37.20	5	37.27	37.25	0	700	0.00%
2023/04/21	9	38.16	19	38.26	37.00	-10	695	-1.44%
2023/04/20	39	39.91	57	40.60	38.35	-18	664	-2.71%
2023/04/19	44	39.85	21	39.31	40.60	23	573	4.01%
2023/04/18	5	36.95	5	37.41	36.95	0	484	0.00%
2023/04/17	1	37.05	0	0.00	37.20	1	476	0.21%
2023/04/14	1	36.00	0	0.00	35.90	1	467	0.21%
2023/04/13	1	36.00	2	35.88	36.00	-1	463	-0.22%
2023/04/12	2	35.00	0	0.00	36.15	2	458	0.44%
2023/04/10	2	35.28	1	35.45	35.20	1	446	0.22%
2023/04/07	1	34.80	1	35.05	35.10	0	441	0.00%
2023/04/06	0	0.00	1	34.80	34.70	-1	438	-0.23%
2023/03/31	0	0.00	2	34.70	34.70	-2	436	-0.46%
2023/03/29	0	0.00	1	34.65	34.60	-1	433	-0.23%
2023/03/28	1	35.15	85.9	35.55	34.95	-84.9	434	-19.55%
2023/03/27	0	0.00	9	36.39	36.20	-9	426	-2.11%
2023/03/23	29.2	36.70	15	36.70	36.40	14.2	423	3.35%
2023/03/22	1	37.30	0	0.00	37.10	1	397	0.25%
2023/03/21	7	38.05	0	0.00	37.25	7	394	1.77%
2023/03/20	2	37.00	2	36.90	36.90	0	397	0.00%
2023/03/17	2	36.90	0	0.00	36.80	2	413	0.48%
2023/03/16	2	36.03	2	36.68	36.20	0	415	0.00%
2023/03/15	7	37.47	7	37.56	37.20	0	425	0.00%
2023/03/13	16	36.78	16	36.92	36.90	0	450	0.00%
2023/03/10	3	38.40	3	38.73	37.90	0	463	0.00%
2023/03/09	22	39.77	13	39.95	39.80	9	496	1.81%
2023/03/08	3	38.85	3	39.17	39.75	0	574	0.00%
2023/03/03	1	37.00	1	37.10	37.00	0	629	0.00%
2023/03/01	0	38.15	3	37.95	37.50	-3	623	-0.48%
2023/02/24	0	0.00	0	38.59	37.80	0	619	0.00%
2023/02/23	0	0.00	1	38.95	39.00	-1	612	-0.16%
2023/02/22	0	38.90	0	0.00	38.75	0	612	0.00%
2023/02/21	19	39.42	0	0.00	39.10	19	613	3.10%
2023/02/20	1	39.05	1	39.45	39.40	0	608	0.00%
2023/02/15	55	38.76	56	38.92	38.00	-1	598	-0.17%
2023/02/14	12	37.27	11	37.48	37.50	1	583	0.17%
2023/02/13	14	37.01	0	0.00	36.80	14	579	2.42%
2023/02/10	9	37.27	12	37.25	36.95	-3	578	-0.52%
2023/02/09	14	37.19	9	37.33	37.10	5	574	0.87%
2023/02/08	23	37.56	8	37.41	37.15	15	574	2.61%
2023/02/07	10	37.09	14	37.00	37.00	-4	569	-0.70%
2023/02/06	14	37.03	12	36.94	36.95	2	569	0.35%
2023/02/03	8	36.89	26	36.92	36.50	-18	572	-3.14%
2023/02/02	3	36.70	32	36.80	36.55	-29	567	-5.11%
2023/02/01	37	36.43	15	36.44	36.55	22	565	3.89%
2023/01/31	25	35.53	11	35.66	35.35	14	558	2.51%
2023/01/30	33	34.86	16	34.92	35.25	17	559	3.04%
2023/01/17	0	0.00	2	34.10	34.10	-2	579	-0.34%
2023/01/16	2	34.15	25	34.60	34.00	-23	591	-3.89%
2023/01/13	0	0.00	10	34.76	34.60	-10	592	-1.69%
2023/01/12	2	35.45	0	0.00	34.90	2	593	0.34%
2023/01/11	18	35.20	1	35.70	35.15	17	593	2.87%
2023/01/10	0	0.00	9	35.02	34.80	-9	590	-1.52%
2023/01/09	58	35.11	4	35.20	35.05	54	591	9.13%
2023/01/06	8	34.16	2	34.55	34.75	6	592	1.01%
2023/01/05	13	34.70	12	34.87	34.00	1	602	0.17%
2023/01/04	5	34.07	10	34.33	34.25	-5	601	-0.83%
2023/01/03	18	33.44	18	33.41	33.70	0	603	0.00%
2022/12/30	8	33.48	4	33.78	33.40	4	604	0.66%
2022/12/29	13	32.88	2	32.83	32.85	11	604	1.82%
2022/12/28	12	33.85	2	33.70	33.30	10	604	1.65%
2022/12/27	1	34.00	7	34.29	34.00	-6	604	-0.99%
2022/12/26	1	34.15	1	34.25	34.25	0	607	0.00%
2022/12/23	8	33.94	29	33.59	34.25	-21	613	-3.42%
2022/12/22	7	34.18	2	34.30	34.10	5	615	0.81%
2022/12/21	27	34.02	0	0.00	33.90	27	623	4.33%
2022/12/20	12	34.26	21	34.22	33.80	-9	625	-1.44%
2022/12/19	16	35.10	56	35.37	35.00	-40	631	-6.34%
2022/12/16	14	36.19	17	36.16	35.85	-3	630	-0.48%
2022/12/15	1	36.60	3	37.10	36.90	-2	628	-0.32%
2022/12/14	8	37.04	9	36.95	36.85	-1	628	-0.16%
2022/12/13	6	37.00	5	36.72	36.60	1	626	0.16%
2022/12/12	30	36.49	24	36.53	36.90	6	631	0.95%
2022/12/09	28	37.27	53	37.80	37.20	-25	625	-4.00%
2022/12/07	10	38.61	1	39.00	38.30	9	607	1.48%
2022/12/06	4	39.04	1	39.50	38.10	3	593	0.51%
2022/12/02	16	39.99	4	40.60	40.00	12	570	2.10%
2022/12/01	21	40.40	21	40.68	40.55	0	547	0.00%
2022/11/30	59	40.76	65	40.45	41.00	-6	501	-1.20%
2022/11/29	66	36.30	59	36.39	39.05	7	399	1.75%
2022/11/28	13	35.62	12	35.75	35.50	1	334	0.30%
2022/11/25	20	35.85	20	36.30	35.50	0	330	0.00%
2022/11/24	1	35.50	1	35.80	35.60	0	319	0.00%
2022/11/18	5	36.51	5	36.95	36.35	0	339	0.00%
2022/11/17	2	38.30	2	37.55	37.50	0	338	0.00%
2022/11/16	1	37.20	3	37.18	36.75	-2	338	-0.59%
2022/11/15	1	37.35	2	37.75	37.15	-1	337	-0.30%
2022/11/14	2	37.48	0	0.00	37.50	2	342	0.58%
2022/11/11	1	36.45	1	36.70	35.80	0	348	0.00%
2022/11/09	0	0.00	1	36.35	36.35	-1	378	-0.26%
2022/11/08	2	35.95	2	36.28	36.00	0	392	0.00%
2022/11/07	4	35.48	4	35.88	35.50	0	396	0.00%
2022/11/04	2	35.20	2	34.95	35.20	0	411	0.00%
2022/11/01	6	34.55	2	34.65	34.80	4	413	0.97%
2022/10/31	2	34.50	0	0.00	34.05	2	409	0.49%
2022/10/27	1	34.00	0	0.00	33.85	1	413	0.24%
2022/10/26	8	33.54	5	33.54	33.40	3	416	0.72%
2022/10/25	17	33.66	12	34.49	33.05	5	415	1.20%
2022/10/24	5	35.00	8	34.75	35.00	-3	391	-0.77%
2022/10/21	2	31.90	3	32.05	31.85	-1	382	-0.26%
2022/10/20	1	31.60	5	31.84	32.20	-4	382	-1.05%
2022/10/19	0	0.00	3	33.18	33.05	-3	382	-0.78%
2022/10/18	1	34.10	0	0.00	33.55	1	383	0.26%
2022/10/17	1	33.30	1	33.40	33.95	0	387	0.00%
2022/10/14	0	0.00	3	34.22	34.05	-3	394	-0.76%
2022/10/13	3	32.58	3	32.82	31.50	0	392	0.00%
2022/10/07	1	36.70	1	37.00	36.90	0	384	0.00%
2022/09/30	3	35.78	83	35.12	36.25	-80	402	-19.89%
2022/09/29	0	36.70	0	0.00	36.70	0	401	0.00%
2022/09/28	0	0.00	30	36.00	35.95	-30	405	-7.39%
2022/09/27	1	37.45	2	38.43	38.90	-1	402	-0.25%
2022/09/26	0	0.00	3	38.52	37.80	-3	404	-0.74%
2022/09/22	0	0.00	1	39.90	40.80	-1	414	-0.24%
2022/09/20	0	0.00	4	40.58	40.55	-4	417	-0.96%
2022/09/19	0	0.00	6	40.44	40.25	-6	419	-1.43%
2022/09/16	0	0.00	4	41.74	41.60	-4	414	-0.97%
2022/09/15	2	42.13	0	0.00	41.70	2	417	0.48%
2022/09/13	0	0.00	5	42.53	42.55	-5	428	-1.17%
2022/09/12	16	42.05	1	43.45	42.10	15	447	3.35%
2022/09/08	5	43.80	0	0.00	43.50	5	451	1.11%
2022/09/07	1	43.00	1	43.10	43.10	0	462	0.00%
2022/09/05	5	45.85	0	0.00	44.95	5	466	1.07%
2022/09/02	7	46.20	0	0.00	46.30	7	468	1.49%
2022/09/01	1	47.55	1	47.65	46.25	0	469	0.00%
2022/08/31	0	0.00	4	48.20	47.95	-4	468	-0.85%
2022/08/26	10	47.85	0	0.00	47.45	10	465	2.15%
2022/08/25	4	47.35	0	0.00	47.15	4	462	0.87%
2022/08/24	10	47.57	2	47.35	47.10	8	465	1.72%
2022/08/23	3	46.45	0	0.00	47.30	3	470	0.64%
2022/08/22	9	46.40	0	0.00	46.80	9	474	1.90%
2022/08/19	1	46.90	1	47.40	46.30	0	478	0.00%
2022/08/17	46	47.04	3	46.30	46.00	43	473	9.08%
2022/08/15	1	43.65	1	43.90	44.40	0	450	0.00%
2022/08/12	0	0.00	2	42.90	42.80	-2	448	-0.45%
2022/08/11	1	41.60	1	41.75	41.50	0	449	0.00%
2022/08/10	11	40.41	13	40.59	40.75	-2	438	-0.46%
2022/08/09	1	40.35	1	40.80	40.25	0	444	0.00%
2022/08/05	2	40.25	2	40.63	40.20	0	488	0.00%
2022/08/04	0	0.00	2	39.60	39.85	-2	554	-0.36%
2022/08/02	1	41.55	1	40.95	40.80	0	634	0.00%
2022/08/01	1	41.90	1	42.25	42.45	0	645	0.00%
2022/07/28	1	42.95	1	42.15	41.80	0	679	0.00%
2022/07/25	1	43.65	1	43.75	43.60	0	723	0.00%
2022/07/22	1	46.15	1	45.25	44.20	0	737	0.00%
2022/07/21	1	43.40	1	43.85	45.00	0	758	0.00%
2022/07/20	1	43.95	1	43.10	42.90	0	766	0.00%
2022/07/18	1	43.75	1	44.00	43.90	0	837	0.00%
2022/07/11	1	43.05	1	42.10	42.10	0	957	0.00%
2022/07/08	1	42.10	1	42.50	43.20	0	1,028	0.00%
2022/07/06	1	40.50	1	40.35	40.35	0	1,224	0.00%
2022/07/05	0	0.00	12	42.75	42.25	-12	1,387	-0.87%
2022/07/04	1	42.20	13	42.25	42.35	-12	1,546	-0.78%
2022/07/01	0	0.00	22	42.75	41.60	-22	1,644	-1.34%
2022/06/30	5	44.80	0	0.00	43.00	5	1,728	0.29%
2022/06/29	6	45.48	0	0.00	45.80	6	1,827	0.33%
2022/06/28	8	46.41	0	0.00	45.85	8	1,872	0.43%
2022/06/27	6	47.47	0	0.00	47.80	6	1,941	0.31%
2022/06/24	7	46.68	1	46.45	45.85	6	2,020	0.30%
2022/06/22	2	46.55	0	0.00	46.55	2	2,243	0.09%
2022/06/21	1	48.25	0	0.00	48.00	1	2,317	0.04%
2022/06/20	12	48.05	2	48.23	45.70	10	2,350	0.43%
2022/06/17	5	49.51	0	0.00	49.90	5	2,420	0.21%
2022/06/16	5	50.30	0	0.00	49.30	5	2,486	0.20%
2022/06/06	1	53.00	0	0.00	52.60	1	2,571	0.04%
2022/06/02	1	53.00	1	53.10	53.50	0	2,601	0.00%
2022/05/26	0	0.00	1	51.20	50.90	-1	2,782	-0.04%
2022/05/20	0	0.00	0.4	51.00	51.30	-0.4	3,106	-0.01%
2022/05/18	0	0.00	4	50.90	50.70	-4	3,360	-0.12%
2022/05/17	1	50.10	6	50.09	50.10	-5	3,384	-0.15%
2022/05/16	5	49.31	5	49.23	49.30	0	3,390	0.00%
2022/05/13	0	0.00	7	49.94	48.50	-7	3,388	-0.21%
2022/05/12	19	51.67	3	51.23	49.30	16	3,364	0.48%
2022/05/11	5	54.90	19	56.66	53.10	-14	3,301	-0.42%
2022/05/10	11	58.62	1	57.70	59.00	10	3,244	0.31%
2022/05/09	18	59.96	1	59.50	59.00	17	3,227	0.53%
2022/05/06	22.2	61.81	0	0.00	61.40	22.2	3,221	0.69%
2022/05/05	1	63.50	1	62.80	62.80	0	3,217	0.00%
2022/04/28	1	60.10	1	60.00	60.00	0	3,174	0.00%
2022/04/27	8	59.81	8	59.91	60.80	0	3,160	0.00%
2022/04/26	2	61.80	2	62.20	62.00	0	3,137	0.00%
2022/04/25	12	61.58	14	61.51	62.00	-2	3,124	-0.06%
2022/04/22	7	65.24	4	65.33	64.30	3	3,091	0.10%
2022/04/21	1	65.80	1	64.90	64.60	0	3,058	0.00%
2022/04/20	1	63.50	1	64.00	63.30	0	3,023	0.00%
2022/04/18	28	62.49	0	0.00	62.00	28	2,989	0.94%
2022/04/15	3	63.47	3	63.70	62.40	0	2,973	0.00%
2022/04/14	38	64.93	14	65.45	64.50	24	2,958	0.81%
2022/04/13	56.3	64.82	63	64.28	66.00	-6.7	2,894	-0.23%
2022/04/12	82	62.52	1,282	61.27	62.80	-1,200	2,808	-42.73%	大賣/鉅額交易
2022/04/11	25	69.11	20	69.61	64.80	5	2,720	0.18%
2022/04/08	24	72.21	15	73.29	71.70	9	2,562	0.35%
2022/04/07	8	70.85	5	70.72	69.90	3	2,404	0.12%
2022/04/06	24	70.11	13	71.42	71.90	11	2,312	0.48%
2022/04/01	22	69.70	29	67.89	70.50	-7	2,276	-0.31%
2022/03/31	13	68.42	29	67.77	68.40	-16	2,190	-0.73%
2022/03/30	36	69.30	35.1	68.34	68.20	0.9	2,181	0.04%
2022/03/29	8	69.08	13	69.56	68.90	-5	2,112	-0.24%
2022/03/28	12	67.13	7	66.46	68.50	5	2,034	0.25%
2022/03/25	1	69.00	6.6	68.51	67.20	-5.6	1,980	-0.28%
2022/03/24	1	67.20	13	67.08	67.00	-12	1,807	-0.66%
2022/03/23	1	65.00	14.1	65.76	65.20	-13.1	1,732	-0.76%
2022/03/22	3	65.60	8	66.25	65.30	-5	1,697	-0.29%
2022/03/21	2	64.05	18.1	63.43	64.30	-16.1	1,613	-1.00%
2022/03/18	0	0.00	0	59.48	59.20	0	1,544	0.00%
2022/03/17	2	58.80	1	59.50	58.40	1	1,542	0.06%
2022/03/16	6	57.88	5	57.82	57.30	1	1,526	0.07%
2022/03/15	1	57.40	0.8	57.69	58.00	0.2	1,528	0.01%
2022/03/14	0	0.00	0	60.13	58.00	0	1,525	0.00%
2022/03/11	3	58.90	6	59.20	59.20	-3	1,517	-0.20%
2022/03/10	1	59.70	1	59.50	59.50	0	1,509	0.00%
2022/03/09	2	59.20	2.2	59.21	58.30	-0.2	1,493	-0.01%
2022/03/08	20	57.65	19.7	57.94	57.60	0.3	1,498	0.02%
2022/03/07	19	61.26	13.8	62.11	59.80	5.2	1,476	0.35%
2022/03/04	5	65.16	2.6	66.05	63.40	2.4	1,451	0.16%
2022/03/03	3	64.00	0.1	63.72	65.00	2.9	1,406	0.21%
2022/03/02	11	63.30	16.5	63.20	63.50	-5.5	1,389	-0.40%
2022/03/01	2	63.05	1	62.90	62.50	1	1,344	0.07%
2022/02/25	1	60.40	7	60.57	60.50	-6	1,327	-0.45%
2022/02/24	36	60.02	32.4	60.58	59.50	3.6	1,310	0.27%
2022/02/23	12	64.68	30	64.20	64.70	-18	1,254	-1.44%
2022/02/22	74	65.42	47	65.76	64.00	27	1,208	2.23%
2022/02/21	1,291	66.05	45.3	63.64	66.10	1,245.7	1,028	121.16%	大買/鉅額交易
2022/02/18	11.1	59.36	5	59.02	60.10	6.1	828	0.74%
2022/02/17	0	0.00	0.1	56.90	56.60	-0.1	775	-0.01%
2022/02/16	1	56.30	0	0.00	55.90	1	757	0.13%
2022/02/15	0	0.00	6	54.17	54.30	-6	797	-0.75%
2022/02/10	0	0.00	1	54.20	53.90	-1	798	-0.13%
2022/02/09	0	0.00	0.1	54.30	54.30	-0.1	805	-0.01%
2022/02/08	0	0.00	1	53.50	53.50	-1	803	-0.12%
2022/02/07	0	0.00	0.2	51.50	52.30	-0.2	805	-0.03%
2022/01/26	1	50.50	1	50.83	50.00	0	809	0.01%
2022/01/25	1	50.60	6.2	50.36	50.20	-5.2	824	-0.63%
2022/01/24	1	50.70	12	50.65	50.50	-11	841	-1.31%
2022/01/21	5	51.70	3.3	51.90	51.10	1.7	853	0.20%
2022/01/19	0	0.00	0	52.70	52.50	0	873	0.00%
2022/01/18	0	0.00	0.4	53.73	53.00	-0.4	946	-0.04%
2022/01/17	0	0.00	0	53.40	53.80	0	962	0.00%
2022/01/14	0	0.00	0.2	53.00	52.60	-0.2	970	-0.02%
2022/01/13	0	0.00	0	52.90	52.70	0	979	0.00%
2022/01/12	1	53.30	0.3	53.62	52.90	0.7	992	0.07%
2022/01/11	0	0.00	0.4	54.38	53.60	-0.4	1,014	-0.04%
2022/01/10	14	53.66	1.4	53.69	54.50	12.6	1,035	1.22%
2022/01/07	2	53.60	25.1	55.33	54.50	-23.1	1,070	-2.16%
2022/01/06	3	56.10	4	56.25	56.50	-1	1,066	-0.09%
2022/01/04	22	56.66	4	56.68	56.40	18	1,082	1.66%
2022/01/03	0	0.00	14	55.20	54.60	-14	1,091	-1.28%
2021/12/30	2	56.50	1.4	56.24	56.30	0.6	1,094	0.06%
2021/12/29	0	56.80	5	56.60	56.60	-5	1,095	-0.46%
2021/12/28	8.5	58.12	9.2	57.57	57.00	-0.7	1,101	-0.06%
2021/12/27	0	55.00	5	53.80	54.90	-5	1,063	-0.47%
2021/12/24	3	54.07	4.6	54.39	53.40	-1.6	1,085	-0.15%
2021/12/23	0	0.00	0.4	53.26	52.90	-0.4	1,072	-0.04%
2021/12/21	0	0.00	11	51.80	52.00	-11	1,112	-0.99%
2021/12/20	1	51.10	1.1	51.68	51.40	-0.1	1,118	-0.01%
2021/12/17	1	52.90	0.2	52.63	51.90	0.8	1,125	0.07%
2021/12/16	0	0.00	0	53.30	52.80	0	1,126	0.00%
2021/12/15	2	53.20	2	53.79	52.70	0	1,128	0.00%
2021/12/13	0	52.30	0	0.00	52.40	0	1,129	0.00%
2021/12/10	1	51.20	0.4	51.70	52.30	0.6	1,139	0.06%
2021/12/09	2	52.25	2.3	52.93	51.90	-0.3	1,141	-0.03%
2021/12/07	1	52.50	0	0.00	52.70	1	1,150	0.09%
2021/12/06	0	0.00	0.2	52.32	52.60	-0.2	1,156	-0.01%
2021/12/03	5	52.10	0	52.50	52.00	5	1,182	0.42%
2021/12/02	13	52.92	2.2	52.88	52.00	10.8	1,216	0.89%
2021/12/01	8	53.58	3.3	53.75	53.80	4.7	1,294	0.37%
2021/11/30	2	54.10	1.2	54.33	53.80	0.8	1,305	0.06%
2021/11/29	4	53.30	4.5	53.73	53.40	-0.5	1,341	-0.03%
2021/11/26	1	54.90	1.3	55.30	54.80	-0.3	1,404	-0.02%
2021/11/25	5	57.66	0.2	58.60	57.10	4.8	1,399	0.35%
2021/11/24	3	57.70	0	0.00	57.30	3	1,414	0.21%
2021/11/23	0	0.00	0	57.30	56.60	0	1,429	0.00%
2021/11/22	0	0.00	0	56.90	56.70	0	1,428	0.00%
2021/11/19	3	56.03	3.2	55.77	55.60	-0.2	1,436	-0.02%
2021/11/18	7	56.23	6.4	56.11	56.00	0.6	1,443	0.04%
2021/11/16	1	56.40	1.4	56.02	55.60	-0.4	1,460	-0.03%
2021/11/15	0	56.10	0	0.00	56.00	0	1,502	0.00%
2021/11/12	5	56.04	15.3	55.36	55.30	-10.3	1,542	-0.66%
2021/11/11	0	0.00	2	57.85	58.40	-2	1,511	-0.13%
2021/11/10	1	57.90	0	0.00	57.90	1	1,562	0.06%
2021/11/09	0	0.00	1	58.90	59.00	-1	1,618	-0.06%
2021/11/08	1	58.60	2	58.50	59.30	-1	1,640	-0.06%
2021/11/04	2	59.90	4	58.85	58.40	-2	1,837	-0.11%
2021/11/03	5	57.94	6	57.53	58.80	-1	1,950	-0.05%
2021/11/02	2	59.20	2	58.80	58.10	0	1,983	0.00%
2021/11/01	9	59.31	7	59.73	59.00	2	2,046	0.10%
2021/10/29	2	59.40	2	59.95	59.90	0	2,119	0.00%
2021/10/28	11	58.76	11	58.60	58.80	0	2,243	0.00%
2021/10/27	5	59.06	5	59.60	59.30	0	2,450	0.00%
2021/10/26	20	58.68	19	58.92	59.60	1	2,648	0.04%
2021/10/22	1	55.70	5	55.74	55.50	-4	2,619	-0.15%
2021/10/21	1	57.00	0	0.00	55.80	1	2,684	0.04%
2021/10/20	3	57.83	3	58.03	57.50	0	2,694	0.00%
2021/10/19	0	0.00	1	57.50	57.50	-1	2,729	-0.04%
2021/10/18	3	55.13	3	55.43	54.70	0	2,862	0.00%
2021/10/15	1	54.40	1	54.60	54.40	0	2,920	0.00%
2021/10/14	1	55.80	1	56.10	56.00	0	2,887	0.00%
2021/10/12	12	56.96	11	56.91	56.60	1	2,899	0.03%
2021/10/08	4	59.20	3	59.60	59.00	1	2,889	0.03%
2021/10/07	1	57.50	1.3	57.76	57.00	-0.3	2,876	-0.01%
2021/10/06	4	57.50	4	57.20	56.50	0	2,883	0.00%
2021/10/05	8	55.06	10.3	55.34	57.90	-2.3	2,902	-0.08%
2021/10/04	3	57.03	4.4	56.90	56.50	-1.4	2,896	-0.05%
2021/10/01	17	58.74	41	59.09	58.50	-24	2,884	-0.83%
2021/09/30	4	61.93	7	61.41	62.40	-3	2,849	-0.11%
2021/09/29	12	63.65	6	64.40	62.00	6	2,833	0.21%
2021/09/27	1	66.60	1	67.00	67.50	0	2,820	0.00%
2021/09/24	1	67.20	3	67.47	67.10	-2	2,838	-0.07%
2021/09/23	0	0.00	1	67.20	67.60	-1	2,880	-0.03%
2021/09/22	1	66.80	3.6	66.53	67.00	-2.6	2,900	-0.09%
2021/09/17	0	0.00	3	67.00	67.90	-3	2,913	-0.10%
2021/09/16	0	0.00	5	67.00	67.00	-5	2,944	-0.17%
2021/09/15	5	69.00	2	67.75	68.00	3	2,955	0.10%
2021/09/14	3	68.00	2	67.60	67.70	1	2,966	0.03%
2021/09/13	1	68.30	4	67.25	67.20	-3	2,970	-0.10%
2021/09/10	5	67.70	18	68.55	67.70	-13	2,996	-0.43%
2021/09/08	17	66.07	19	66.01	65.90	-2	3,069	-0.07%
2021/09/07	20	67.59	38	68.69	67.50	-18	3,087	-0.58%
2021/09/06	40	72.89	57	71.55	70.50	-17	3,054	-0.56%
2021/09/03	13	70.47	3	71.07	70.30	10	2,986	0.33%
2021/09/02	28	70.41	51	70.50	69.70	-23	2,970	-0.77%
2021/09/01	59	70.91	13	70.68	71.50	46	2,935	1.57%
2021/08/31	8	67.98	2	67.70	67.80	6	2,860	0.21%
2021/08/30	2	66.75	4	66.95	67.70	-2	2,858	-0.07%
2021/08/27	12	65.94	19	65.25	65.70	-7	2,844	-0.25%
2021/08/26	1	66.00	0	0.00	66.00	1	2,825	0.04%
2021/08/25	8	67.83	1	67.80	67.60	7	2,827	0.25%
2021/08/24	1	68.20	15	67.83	67.70	-14	2,827	-0.50%
2021/08/23	6	68.73	5	68.94	68.40	1	2,838	0.04%
2021/08/20	13	67.62	29	67.59	67.50	-16	2,827	-0.57%
2021/08/19	28	70.39	51	69.26	68.00	-23	2,827	-0.81%
2021/08/18	88	69.58	17	67.98	70.20	71	2,791	2.54%
2021/08/17	6	67.22	53	67.68	66.10	-47	2,762	-1.70%
2021/08/16	71	68.23	56	66.14	69.30	15	2,760	0.54%
2021/08/13	44	65.98	22	65.32	65.20	22	2,737	0.80%
2021/08/12	4	64.60	3	64.47	63.70	1	2,703	0.04%
2021/08/11	42	64.98	87	65.80	64.00	-45	2,714	-1.66%
2021/08/10	30	70.13	157	69.73	68.20	-127	2,692	-4.72%	大賣/鉅額交易
2021/08/09	53.5	75.41	52	74.80	75.00	1.5	2,609	0.06%
2021/08/06	33	73.15	20	73.07	73.90	13	2,525	0.51%
2021/08/05	35	72.43	275	72.84	72.60	-240	2,528	-9.49%	大賣/鉅額交易
2021/08/04	33	74.94	57	76.82	74.30	-24	2,528	-0.95%
2021/08/03	92	77.31	82	75.98	77.00	10	2,514	0.40%
2021/08/02	139	74.62	204	72.97	75.80	-65	2,435	-2.67%	大買/大賣/
2021/07/30	214.2	72.37	64	71.45	74.00	150.2	2,299	6.53%	大買/鉅額交易
2021/07/29	39	68.36	11	66.65	67.90	28	2,094	1.34%
2021/07/28	16.2	66.13	163	66.13	65.60	-146.8	2,091	-7.02%	大賣/鉅額交易
2021/07/27	81	71.29	5	70.16	69.60	76	2,109	3.60%
2021/07/26	1	67.30	16	67.07	68.10	-15	2,059	-0.73%
2021/07/23	4	70.00	4	70.40	68.20	0	2,075	0.00%
2021/07/22	141	70.80	36	70.84	70.00	105	2,080	5.05%	大買/鉅額交易
2021/07/21	7	63.24	7	62.20	66.30	0	1,941	0.00%
2021/07/20	1	60.50	16	60.79	60.30	-15	1,891	-0.79%
2021/07/19	2	62.20	52	61.54	62.20	-50	1,904	-2.63%
2021/07/16	2	63.75	0	0.00	62.60	2	1,937	0.10%
2021/07/15	4	63.23	2	62.70	62.70	2	1,951	0.10%
2021/07/14	2	63.15	11	63.79	62.70	-9	1,967	-0.46%
2021/07/13	7	66.14	26	66.20	65.00	-19	1,983	-0.96%
2021/07/12	30	67.17	3	64.80	66.90	27	1,993	1.35%
2021/07/09	1	64.50	1	64.40	64.40	0	1,995	0.00%
2021/07/08	0	0.00	211	65.13	65.30	-211	2,065	-10.22%	大賣/鉅額交易
2021/07/01	5	66.12	15	66.27	65.20	-10	2,609	-0.38%
2021/06/30	2	67.90	8	69.40	67.00	-6	2,629	-0.23%
2021/06/29	0	0.00	14	70.51	69.60	-14	2,604	-0.54%
2021/06/28	7	73.30	40	72.25	71.70	-33	2,621	-1.26%
2021/06/25	26	74.46	1	73.50	72.30	25	2,621	0.95%
2021/06/24	14	73.33	165	72.48	72.80	-151	2,633	-5.73%	大賣/鉅額交易
2021/06/23	35	73.42	145	71.83	72.30	-110	2,632	-4.18%	大賣/鉅額交易
2021/06/22	4	71.13	18	71.03	70.00	-14	2,653	-0.53%
2021/06/21	4	72.35	15	72.03	70.40	-11	2,692	-0.41%
2021/06/18	9	73.31	105	73.54	73.10	-96	2,738	-3.51%	大賣/
2021/06/17	115	73.88	130	71.48	74.00	-15	2,858	-0.52%	大買/大賣/
2021/06/16	152	71.55	12	71.12	71.70	140	2,897	4.83%	大買/鉅額交易
2021/06/15	2	68.25	16	68.03	68.70	-14	3,024	-0.46%
2021/06/11	23	70.25	4	69.00	68.50	19	3,382	0.56%
2021/06/10	0	0.00	1	67.60	67.30	-1	3,759	-0.03%
2021/06/07	2	65.35	62	66.13	67.50	-60	4,294	-1.40%
2021/06/04	1	68.10	8	67.88	67.50	-7	4,464	-0.16%
2021/06/03	0	0.00	54	67.77	67.60	-54	4,515	-1.20%
2021/06/02	2	67.50	0	0.00	68.00	2	4,564	0.04%
2021/06/01	1	67.50	96	67.58	68.10	-95	4,602	-2.06%
2021/05/31	150	68.50	1	67.70	68.00	149	4,644	3.21%	大買/鉅額交易
2021/05/27	2	65.45	2	65.60	65.50	0	4,788	0.00%
2021/05/26	0	0.00	1	64.20	64.80	-1	4,822	-0.02%
2021/05/25	20	65.22	55	64.17	64.50	-35	4,943	-0.71%
2021/05/24	70	63.52	9	61.77	63.40	61	4,979	1.23%
2021/05/21	92	61.83	203	62.14	61.90	-111	5,018	-2.21%	大賣/鉅額交易
2021/05/20	54	62.11	40	60.77	62.00	14	5,083	0.28%
2021/05/19	152	59.34	15	59.19	60.10	137	5,189	2.64%	大買/鉅額交易
2021/05/18	58	57.23	44	57.06	58.20	14	5,367	0.26%
2021/05/17	13	55.29	18	55.43	54.00	-5	5,405	-0.09%
2021/05/14	12	60.17	20	60.07	60.00	-8	5,377	-0.15%
2021/05/13	27	61.63	64	60.82	60.30	-37	5,363	-0.69%
2021/05/12	26	69.41	175	69.68	65.30	-149	5,334	-2.79%	大賣/鉅額交易
2021/05/11	324	74.34	468	73.18	71.50	-144	5,290	-2.72%	大買/大賣/鉅額交易
2021/05/10	15	75.19	39	74.81	73.60	-24	5,297	-0.45%
2021/05/07	453	73.28	10	71.67	73.90	443	5,297	8.36%	大買/鉅額交易
2021/05/06	3	69.17	3	68.37	67.80	0	5,272	0.00%
2021/05/05	8	67.53	9	67.22	67.80	-1	5,347	-0.02%
2021/05/04	26	66.96	15	67.01	67.20	11	5,384	0.20%
2021/05/03	3	72.73	3	73.57	71.10	0	5,397	0.00%
2021/04/29	48	73.96	185.2	74.10	73.00	-137.2	5,541	-2.47%	大賣/鉅額交易
2021/04/28	431	74.13	3	74.36	73.80	428	5,787	7.40%	大買/鉅額交易
2021/04/27	27	72.03	112	72.10	71.90	-85	5,985	-1.42%	大賣/
2021/04/26	107	73.42	8	72.03	72.20	99	6,386	1.55%	大買/
2021/04/23	0	0.00	1	70.60	71.00	-1	6,748	-0.01%
2021/04/22	23	70.94	22	71.08	70.00	1	7,023	0.01%
2021/04/21	37.2	72.71	251	72.40	72.00	-213.9	7,399	-2.89%	大賣/鉅額交易
2021/04/20	31	72.91	219	73.05	72.50	-188	7,583	-2.48%	大賣/鉅額交易
2021/04/19	4	72.60	4	72.95	72.20	0	7,630	0.00%
2021/04/16	24	73.69	23	74.20	73.60	1	7,695	0.01%
2021/04/15	1	74.40	1	74.70	74.50	0	7,724	0.00%
2021/04/14	36	72.62	59	71.83	73.40	-23	7,862	-0.29%
2021/04/13	72	77.48	271	79.27	74.00	-199	7,871	-2.53%	大賣/鉅額交易
2021/04/12	269	76.97	67	73.46	79.50	202	7,732	2.61%	大買/鉅額交易
2021/04/09	69	73.98	4	73.48	72.30	65	7,895	0.82%
2021/04/08	0	0.00	7	72.04	71.80	-7	7,966	-0.09%
2021/04/07	18	73.06	50	73.55	73.10	-32	7,940	-0.40%
2021/04/06	45	74.56	4	73.93	73.50	41	7,932	0.52%
2021/03/31	1	72.40	1	74.10	72.10	0	7,904	0.00%
2021/03/30	1	73.70	0	0.00	73.80	1	7,870	0.01%
2021/03/26	1	72.40	0	0.00	72.20	1	7,845	0.01%
2021/03/25	3	71.53	22	71.56	72.20	-19	7,843	-0.24%
2021/03/24	35	71.25	36	71.16	71.00	-1	7,827	-0.01%
2021/03/23	30	72.80	70	72.77	72.40	-40	7,795	-0.51%
2021/03/22	23	73.92	37	73.94	73.10	-14	7,736	-0.18%
2021/03/19	40.1	78.41	64	78.98	77.70	-23.9	7,645	-0.31%
2021/03/18	25.1	81.59	115	81.63	79.50	-89.9	7,679	-1.17%	大賣/
2021/03/17	99	80.99	440	78.81	81.50	-341	7,522	-4.53%	大賣/鉅額交易
2021/03/16	576	78.90	89	77.07	78.50	487	7,179	6.78%	大買/鉅額交易
2021/03/15	12	75.15	39	75.53	74.00	-27	6,790	-0.40%
2021/03/12	36	76.74	273	77.15	75.80	-237	6,730	-3.52%	大賣/鉅額交易
2021/03/11	321	76.03	25.1	76.14	78.00	295.9	6,629	4.46%	大買/鉅額交易
2021/03/10	38	75.21	84	74.22	72.50	-46	6,399	-0.72%
2021/03/09	87	71.59	77	69.45	71.80	10	6,254	0.16%
2021/03/08	97	72.65	7	72.80	69.50	90	6,262	1.44%
2021/03/05	12	70.39	27	71.00	69.30	-15	6,308	-0.24%
2021/03/04	59.1	72.78	169	73.51	71.00	-109.9	6,297	-1.75%	大賣/鉅額交易
2021/03/03	103	72.81	106	73.34	74.00	-3	6,315	-0.05%	大買/大賣/
2021/03/02	18	71.61	20	74.38	71.10	-2	6,293	-0.03%
2021/02/26	7	74.33	17	74.40	74.80	-10	6,403	-0.16%
2021/02/25	15	74.95	18	77.07	74.10	-3	6,511	-0.05%
2021/02/24	0	0.00	4	74.30	74.30	-4	6,457	-0.06%
2021/02/23	36	75.20	40	73.31	74.10	-4	6,466	-0.06%
2021/02/22	13	73.67	30	74.49	74.40	-17	6,624	-0.26%
2021/02/19	14	73.52	27	71.89	73.10	-13	6,781	-0.19%
2021/02/18	90	70.83	176	68.25	71.30	-86	7,043	-1.22%	大賣/
2021/02/17	339	65.96	21	64.01	66.80	318	7,069	4.50%	大買/鉅額交易
2021/02/05	2	61.10	3	60.80	60.80	-1	7,340	-0.01%
2021/02/04	1	60.30	0	0.00	60.70	1	7,570	0.01%
2021/02/03	2	60.75	20	61.23	60.50	-18	7,902	-0.23%
2021/02/02	12	60.73	4	59.58	60.60	8	7,985	0.10%
2021/02/01	18	59.77	14	60.09	59.00	4	7,994	0.05%
2021/01/29	14	63.58	32	63.70	62.00	-18	7,946	-0.23%
2021/01/28	42	65.29	88	63.80	64.80	-46	8,054	-0.57%
2021/01/27	60	65.44	10	63.97	64.70	50	8,049	0.62%
2021/01/26	13	62.62	64	62.09	61.80	-51	8,030	-0.64%
2021/01/25	5	62.82	4	63.13	63.80	1	8,106	0.01%
2021/01/22	69	62.84	21.1	63.21	65.70	47.9	8,336	0.57%
2021/01/21	269.1	63.40	51	66.75	62.50	218.1	8,263	2.64%	大買/鉅額交易
2021/01/20	188	70.13	228	73.80	69.20	-40	7,997	-0.50%	大買/大賣/
2021/01/19	108	76.35	130	76.21	76.80	-22	7,741	-0.28%	大買/大賣/
2021/01/18	102	72.55	56	71.10	71.70	46	7,320	0.63%	大買/
2021/01/15	373	68.94	164.8	70.32	70.00	208.2	6,927	3.01%	大買/大賣/鉅額交易
2021/01/14	70	67.92	437	69.01	67.80	-367	6,627	-5.54%	大賣/鉅額交易
2021/01/13	50	63.48	16	63.63	65.10	34	6,201	0.55%
2021/01/12	13	60.25	150	60.09	59.20	-137	5,985	-2.29%	大賣/鉅額交易
2021/01/11	155	61.71	11	61.01	60.80	144	5,908	2.44%	大買/鉅額交易
2021/01/08	10	60.34	85	60.19	59.50	-75	5,807	-1.29%
2021/01/07	113	61.44	41	60.90	60.80	72	5,747	1.25%	大買/
2021/01/06	32	59.63	189	59.55	58.20	-157	5,582	-2.81%	大賣/鉅額交易
2021/01/05	167	60.77	151	61.08	60.50	16	5,491	0.29%	大買/大賣/
2021/01/04	182	61.09	106	59.81	61.60	76	5,335	1.42%	大買/大賣/
2020/12/31	130	56.19	14	54.64	57.70	116	4,990	2.33%	大買/鉅額交易
2020/12/30	0	0.00	1	52.50	52.50	-1	4,871	-0.02%
2020/12/29	13	53.61	20	53.01	53.40	-7	4,853	-0.14%
2020/12/28	5	52.50	31	53.29	52.30	-26	4,830	-0.54%
2020/12/25	0	0.00	2	54.00	53.30	-2	4,803	-0.04%
2020/12/24	9	53.21	4	53.20	53.20	5	4,786	0.10%
2020/12/23	2	52.90	2	52.90	52.90	0	4,777	0.00%
2020/12/22	10	51.50	31	53.40	51.50	-21	4,762	-0.44%
2020/12/21	11	54.55	0	0.00	53.80	11	4,738	0.23%
2020/12/18	8	55.11	0	0.00	55.40	8	4,720	0.17%
2020/12/17	7	54.03	0	0.00	53.90	7	4,687	0.15%
2020/12/16	35	55.35	33	55.52	55.30	2	4,673	0.04%
2020/12/15	26	56.04	23	55.85	55.00	3	4,665	0.06%
2020/12/14	4	57.33	66	57.35	57.00	-62	4,598	-1.35%
2020/12/11	20	52.91	20	53.98	52.80	0	4,466	0.00%
2020/12/10	0	0.00	4	53.40	53.90	-4	4,449	-0.09%
2020/12/07	1	55.10	58	52.46	52.70	-57	4,384	-1.30%
2020/12/04	1	55.90	9	56.56	55.90	-8	4,286	-0.19%
2020/12/03	8	55.69	2	56.75	55.50	6	4,262	0.14%
2020/12/02	15	57.43	31	56.87	57.00	-16	4,226	-0.38%
2020/12/01	128	57.29	7	56.74	57.20	121	4,164	2.91%	大買/鉅額交易
2020/11/30	41	55.06	0	0.00	55.00	41	4,081	1.00%
2020/11/27	104	55.35	15	55.00	55.50	89	4,063	2.19%	大買/
2020/11/26	64	55.59	21	55.87	56.70	43	3,988	1.08%
2020/11/25	71	55.68	92	56.62	55.00	-21	3,912	-0.54%
2020/11/24	25	59.71	24	58.92	58.70	1	3,743	0.03%
2020/11/23	3	57.23	20	57.56	57.60	-17	3,591	-0.47%
2020/11/20	1	58.20	10.2	57.60	57.50	-9.2	3,518	-0.26%
2020/11/19	14	60.96	49	58.59	57.90	-35	3,453	-1.01%
2020/11/18	48.3	60.08	387	60.59	60.20	-338.7	3,240	-10.45%	大賣/鉅額交易
2020/11/17	557	59.83	71.1	59.85	60.00	485.9	2,984	16.28%	大買/鉅額交易
2020/11/16	60	56.42	220	56.30	56.60	-160	2,584	-6.19%	大賣/鉅額交易
2020/11/13	212	55.87	42	55.54	57.10	170	2,344	7.25%	大買/鉅額交易
2020/11/12	102	53.54	48.1	53.67	53.40	53.9	1,976	2.73%	大買/
2020/11/11	74	53.46	75	52.30	53.00	-1	1,725	-0.06%
2020/11/10	3	48.60	2	48.18	48.90	1	1,367	0.07%
2020/11/09	117	46.69	56	46.56	46.95	61	1,263	4.83%	大買/
2020/11/06	116	46.63	6	46.46	46.85	110	1,213	9.07%	大買/鉅額交易
2020/11/05	9	46.23	24.7	47.18	46.85	-15.7	1,174	-1.34%
2020/11/04	46.1	44.54	1	44.35	45.40	45.1	1,006	4.48%
2020/11/03	0	0.00	5	45.30	45.35	-5	954	-0.52%
2020/11/02	289	44.77	6	44.87	44.90	283	885	31.96%	大買/鉅額交易
2020/10/30	203	43.59	7	44.25	44.30	196	748	26.17%	大買/鉅額交易
2020/10/29	378	42.10	48	41.92	42.10	330	448	73.65%	大買/鉅額交易
2020/10/28	0	0.00	1	38.05	38.30	-1	353	-0.28%
2020/10/22	1	37.30	0	0.00	37.30	1	329	0.30%
2020/10/16	0	0.00	1	37.60	37.85	-1	337	-0.30%
2020/10/06	0	0.00	1	38.05	38.15	-1	338	-0.30%
2020/09/28	12	37.40	0	0.00	37.40	12	371	3.23%
2020/09/25	32	37.28	0	0.00	37.15	32	382	8.37%
2020/09/22	1	37.35	0	0.00	37.70	1	383	0.26%
2020/09/18	0	0.00	1	39.35	39.25	-1	368	-0.27%
2020/09/17	0	0.00	9	38.12	38.20	-9	352	-2.55%
2020/09/14	0	0.00	5	37.30	38.30	-5	344	-1.45%
2020/09/07	0	0.00	35	37.54	37.05	-35	328	-10.65%
2020/09/04	5	37.90	0	0.00	37.85	5	328	1.52%
2020/09/03	1	39.50	0	0.00	38.60	1	327	0.30%
2020/09/02	0	0.00	1	39.35	39.40	-1	306	-0.33%
2020/08/31	0	0.00	0.1	37.45	37.30	-0.1	293	-0.03%
2020/08/28	0.1	42.55	0	0.00	42.55	0.1	287	0.03%
2020/08/19	1	43.00	0	0.00	42.55	1	244	0.41%
2020/08/10	1	43.00	0	0.00	42.50	1	244	0.41%
2020/07/31	0	0.00	1	41.95	42.10	-1	247	-0.40%
2020/07/30	1	41.90	0	0.00	41.90	1	248	0.40%
2020/07/23	0	0.00	2	42.00	42.00	-2	253	-0.79%
2020/07/17	0	0.00	1	42.60	42.30	-1	268	-0.37%
2020/07/16	0	0.00	3	42.35	42.65	-3	268	-1.12%
2020/07/13	1	42.85	0	0.00	42.95	1	270	0.37%
2020/07/09	0	0.00	1	44.50	44.25	-1	271	-0.37%
2020/07/08	10	43.95	0	0.00	44.60	10	261	3.82%
2020/07/07	0	0.00	0.1	43.55	43.55	-0.1	253	-0.05%
2020/07/06	1	42.80	1	43.10	43.60	0	247	0.00%
2020/06/30	1	42.05	0	0.00	42.25	1	229	0.44%
2020/06/24	3	42.10	0	0.00	42.05	3	229	1.31%
2020/06/23	2	42.10	0	0.00	42.05	2	231	0.86%
2020/06/05	2	43.98	0	0.00	44.20	2	255	0.78%
2020/05/14	0	0.00	4	41.48	41.40	-4	233	-1.71%
2020/05/11	1	42.55	2	42.65	42.55	-1	233	-0.43%
2020/05/08	2	41.40	2	41.60	41.65	0	229	0.00%
2020/05/04	2	41.10	0	0.00	41.15	2	229	0.87%
2020/04/27	5	40.70	6	40.53	40.70	-1	229	-0.44%
2020/04/24	2	39.40	0	0.00	39.70	2	224	0.89%
2020/03/27	0	0.00	1	32.50	31.75	-1	188	-0.53%
2020/03/25	3	31.40	0	0.00	31.05	3	184	1.63%
2020/03/19	0	0.00	0.1	25.85	25.85	-0.1	181	-0.03%
2020/03/16	0	0.00	1	30.40	30.05	-1	166	-0.60%
2020/03/13	1	29.80	0	0.00	29.95	1	164	0.61%
2020/03/10	2	36.45	0	0.00	36.35	2	147	1.35%
2020/02/03	1	39.70	0	0.00	40.10	1	191	0.52%
2020/01/30	1	40.50	2	40.85	40.00	-1	200	-0.50%
2020/01/17	0	0.00	3	42.60	42.60	-3	195	-1.53%
2019/12/11	1	43.30	0	0.00	43.15	1	212	0.47%
2019/12/09	0	0.00	1	43.80	43.80	-1	210	-0.47%
2019/11/21	0	0.00	0	43.50	43.40	0	238	0.00%
2019/11/11	1	43.70	0	0.00	43.40	1	259	0.39%
2019/11/08	1	45.00	0	0.00	44.70	1	254	0.39%
2019/11/06	1	45.60	0	0.00	45.30	1	250	0.40%
2019/11/05	2	47.35	0	0.00	46.50	2	243	0.82%
2019/11/04	0	0.00	1	46.95	46.90	-1	236	-0.42%
2019/11/01	0	0.00	1	44.70	45.35	-1	224	-0.45%
2019/10/25	1	43.70	0	0.00	43.45	1	228	0.44%
2019/10/17	0	0.00	1	42.95	43.95	-1	394	-0.25%
2019/10/14	1	42.30	0	0.00	42.30	1	409	0.24%
2019/10/02	0	0.00	20	44.39	44.35	-20	432	-4.62%
2019/10/01	0	0.00	0.3	44.30	44.30	-0.3	438	-0.06%
2019/09/24	0	0.00	0.1	44.15	44.05	-0.1	455	-0.01%
2019/09/23	0	0.00	6	44.43	44.45	-6	454	-1.32%
2019/09/19	0	0.00	0	44.35	44.35	0	452	-0.01%
2019/09/18	0	0.00	0.1	44.70	44.75	-0.1	450	-0.02%
2019/09/12	1	45.85	0	0.00	45.85	1	448	0.22%
2019/08/28	1	46.50	0	0.00	46.00	1	441	0.23%
2019/08/20	0	0.00	1	45.90	46.40	-1	426	-0.23%
2019/08/19	0	0.00	1	44.70	44.70	-1	421	-0.24%
2019/08/16	1	43.80	0	0.00	43.80	1	429	0.23%
2019/08/15	12	44.40	0	0.00	43.70	12	434	2.76%
2019/08/12	3	44.75	12	45.04	44.90	-9	442	-2.03%
2019/08/08	0	0.00	1	46.40	46.20	-1	459	-0.22%
2019/08/05	0	0.00	16	46.05	46.00	-16	489	-3.27%
2019/08/02	0	0.00	6	47.17	47.10	-6	490	-1.22%
2019/08/01	0	0.00	2	47.85	47.90	-2	491	-0.41%
2019/07/30	1	48.25	0	0.00	48.20	1	498	0.20%
2019/07/26	2	47.70	14	47.67	48.00	-12	505	-2.38%
2019/07/25	1	49.05	16	49.18	48.50	-15	501	-2.99%
2019/07/24	3	50.22	74.1	50.03	49.50	-71.1	490	-14.48%
2019/07/23	34	57.06	2	56.95	57.20	32	471	6.79%
2019/07/22	72	56.35	2	55.95	56.90	70	446	15.68%
2019/07/18	2	55.10	1	54.80	54.70	1	469	0.21%
2019/07/17	2	55.00	1	54.80	54.90	1	461	0.22%
2019/07/12	0	54.50	0	0.00	54.50	0	463	0.01%
2019/07/09	1	54.90	0	0.00	54.60	1	459	0.22%
2019/07/08	0.3	55.00	0	0.00	55.00	0.3	466	0.06%
2019/07/03	0	0.00	1	55.30	54.50	-1	540	-0.18%
2019/07/02	14	54.89	2	54.75	55.00	12	540	2.22%
2019/07/01	2	54.00	1	53.90	54.00	1	538	0.19%
2019/06/28	1	53.60	0	0.00	53.40	1	546	0.18%
2019/06/26	0	0.00	5	53.42	53.30	-5	562	-0.89%
2019/06/24	0	0.00	1	53.30	53.40	-1	588	-0.17%
2019/06/21	0	0.00	1	53.80	53.50	-1	619	-0.16%
2019/06/14	0	0.00	1	53.40	53.10	-1	683	-0.15%
2019/06/10	0	0.00	9	52.37	52.80	-9	806	-1.12%
2019/06/06	2	51.95	0	0.00	52.10	2	818	0.24%
2019/06/05	1	52.80	0	0.00	52.70	1	822	0.12%
2019/06/04	1	52.60	0	0.00	52.60	1	835	0.12%
2019/05/31	5	53.42	1	53.40	53.40	4	863	0.46%
2019/05/30	1	52.50	0	0.00	53.20	1	891	0.11%
2019/05/27	2	52.75	21	52.70	52.80	-19	915	-2.08%
2019/05/23	2	53.40	2	53.20	53.20	0	916	0.00%
2019/05/22	2	54.40	12	54.44	54.20	-10	912	-1.10%
2019/05/21	2	54.60	0.1	55.10	55.10	1.9	909	0.21%
2019/05/20	2	54.65	1	55.60	54.50	1	910	0.11%
2019/05/16	5	55.06	12	55.39	54.90	-7	927	-0.75%
2019/05/15	41	55.41	2	55.15	55.30	39	917	4.25%
2019/05/14	1	52.10	1	53.20	54.00	0	911	0.00%
2019/05/13	1	53.40	0	0.00	53.60	1	906	0.11%
2019/05/10	1	53.30	1	54.00	54.00	0	911	0.00%
2019/05/08	1	54.60	1	53.90	54.30	0	901	0.00%
2019/05/06	1	52.80	28	52.83	53.00	-27	895	-3.02%
2019/05/03	0	0.00	2	54.00	54.00	-2	884	-0.23%
2019/05/02	1	53.80	1	54.40	54.00	0	876	0.00%
2019/04/30	5	54.00	0	0.00	54.30	5	870	0.57%
2019/04/29	2	54.55	0	0.00	53.80	2	863	0.23%
2019/04/26	1	54.80	21	54.79	55.00	-20	847	-2.36%
2019/04/25	54	55.08	3.2	54.71	54.90	50.8	824	6.16%
2019/04/24	0	0.00	1	52.40	51.90	-1	752	-0.13%
2019/04/23	2	51.60	0	0.00	51.60	2	745	0.27%
2019/04/22	0	0.00	5	51.58	51.60	-5	743	-0.67%
2019/04/19	7	51.30	0	0.00	51.30	7	741	0.94%
2019/04/18	1	50.50	0	0.00	50.60	1	734	0.14%
2019/04/16	0	0.00	1	51.90	51.90	-1	721	-0.14%
2019/04/12	1	51.00	0	0.00	50.50	1	712	0.14%
2019/04/11	0	0.00	1	51.90	51.30	-1	699	-0.14%
2019/04/10	3	51.60	98	51.66	51.20	-95	692	-13.73%
2019/04/09	11	56.05	30	57.48	53.50	-19	661	-2.87%
2019/04/03	8	55.10	0	0.00	54.90	8	599	1.33%
2019/04/02	1	54.60	1	55.20	54.80	0	592	0.00%
2019/04/01	0	0.00	7	54.89	55.00	-7	581	-1.20%
2019/03/29	5	53.90	0	0.00	54.40	5	569	0.88%
2019/03/28	6	54.27	34	54.16	53.20	-28	562	-4.98%
2019/03/27	1	54.40	5	55.00	54.60	-4	552	-0.72%
2019/03/26	26	55.05	24	55.12	55.00	2	538	0.37%
2019/03/25	1	53.50	1	53.70	53.90	0	507	0.00%
2019/03/22	2	52.90	0	0.00	53.00	2	496	0.40%
2019/03/21	10	53.90	1	53.90	53.90	9	482	1.87%
2019/03/20	11	53.54	0	0.00	53.80	11	467	2.35%
2019/03/19	1	54.00	6	54.55	54.30	-5	456	-1.10%
2019/03/18	8	54.45	8	54.00	54.60	0	439	0.00%
2019/03/15	7	53.76	0	0.00	53.40	7	429	1.63%
2019/03/14	6	53.65	10	54.00	54.50	-4	394	-1.01%
2019/03/13	22	52.94	4	53.20	52.90	18	363	4.95%
2019/03/12	35	51.57	0	0.00	51.60	35	314	11.13%
2019/03/08	3	51.27	3	50.30	51.10	0	295	0.00%
2019/03/05	73	50.96	0	0.00	50.40	73	255	28.59%
2019/03/04	0	0.00	2	48.95	49.60	-2	225	-0.89%
2019/02/22	0	0.00	1	47.25	47.15	-1	195	-0.51%
2019/02/21	1	47.35	0	0.00	47.35	1	193	0.52%
2019/02/18	2	47.28	0	0.00	47.40	2	180	1.11%
2018/12/20	0	0.00	2	38.50	38.45	-2	129	-1.55%
2018/11/28	2	39.13	0	0.00	38.80	2	125	1.59%
2018/10/15	0	0.00	3	36.50	36.50	-3	182	-1.64%
2018/10/11	0	0.00	0.2	41.00	34.60	-0.2	187	-0.08%
2018/10/08	0	0.00	3	38.00	38.60	-3	177	-1.69%
2018/09/03	0	0.00	4	44.65	43.95	-4	203	-1.96%
2018/07/30	1	43.90	0	0.00	43.80	1	319	0.31%
2018/07/27	0	0.00	2	43.50	43.60	-2	320	-0.62%
2018/07/20	3	48.00	0	0.00	47.90	3	309	0.97%
2018/07/10	0	0.00	50	47.65	47.55	-50	331	-15.09%
2018/07/09	50	46.92	0	0.00	46.95	50	337	14.80%
2018/07/05	0	0.00	14	46.60	46.60	-14	385	-3.64%
2018/06/20	0	0.00	2	46.50	46.60	-2	419	-0.48%
2018/06/12	1	48.40	6	48.19	48.20	-5	441	-1.13%
2018/06/07	3	49.65	2	49.40	48.45	1	506	0.20%
2018/06/06	4	46.95	1	49.25	48.90	3	490	0.61%
2018/05/31	1	45.30	0	0.00	44.80	1	457	0.22%
2018/05/29	1	44.85	0	0.00	44.90	1	454	0.22%
2018/05/28	0	0.00	20	45.23	45.00	-20	450	-4.44%
2018/05/23	0	0.00	2	45.50	45.40	-2	450	-0.44%
2018/05/21	3	46.15	0	0.00	45.90	3	450	0.67%
2018/05/15	20	44.80	0	0.00	44.80	20	460	4.34%
2018/05/14	5	45.45	5	44.65	45.10	0	476	0.00%
2018/05/10	1.1	49.56	0	0.00	49.35	1.1	465	0.24%
2018/05/02	0	0.00	1	49.45	49.35	-1	549	-0.18%
2018/04/19	2	49.90	5	49.85	49.75	-3	530	-0.56%
2018/04/13	1	50.30	0	0.00	50.10	1	515	0.19%
2018/04/12	2	50.50	0	0.00	50.60	2	507	0.39%
2018/04/11	7	50.03	2	50.38	49.75	5	489	1.02%
2018/04/03	0	0.00	1	48.45	48.70	-1	453	-0.22%
2018/03/28	2	47.65	0	0.00	47.55	2	459	0.43%
2018/03/21	1	48.05	0	0.00	47.80	1	449	0.22%
2018/03/20	2	47.75	0	0.00	47.80	2	446	0.45%
2018/03/19	2	48.38	0	0.00	48.30	2	442	0.45%
2018/03/16	2	47.80	3	47.60	47.40	-1	434	-0.23%
2018/02/12	0	0.00	8	42.48	42.60	-8	419	-1.91%
2018/02/05	0	0.00	29	45.02	45.15	-29	447	-6.48%
2018/02/02	0	0.00	12	46.65	46.70	-12	469	-2.56%
2018/02/01	21	49.75	0	0.00	48.50	21	473	4.44%
2018/01/31	21	48.80	0	0.00	48.80	21	415	5.05%
2018/01/22	0	0.00	21	45.82	45.90	-21	484	-4.34%
2018/01/15	16	46.03	12	45.88	46.05	4	653	0.61%
2018/01/12	3	46.25	0	0.00	46.45	3	684	0.44%
2018/01/11	3	45.90	0	0.00	45.65	3	800	0.37%