鴻碩 (3092)-統一-桃園券商分點個股進出

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
33.60
漲跌
▼0.15
漲幅
-0.44%
成交量
111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(已收盤)

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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/14	4	33.50	0	0.00	33.25	4	419	0.95%
2024/05/06	0	0.00	1	32.75	32.80	-1	413	-0.24%
2024/04/30	0	0.00	2	33.35	33.35	-2	410	-0.49%
2024/04/25	1	35.25	0	0.00	34.40	1	392	0.25%
2024/04/16	0.1	34.10	0	0.00	34.15	0.1	364	0.03%
2024/04/11	0	0.00	1	35.55	35.55	-1	351	-0.28%
2024/04/10	2	35.75	0	0.00	35.80	2	336	0.59%
2024/04/03	0	0.00	48	34.25	33.90	-48	309	-15.49%
2024/04/02	8	33.96	44	34.25	33.90	-36	304	-11.82%
2024/04/01	2	33.75	19	33.31	33.10	-17	288	-5.90%
2024/03/27	1	31.80	0	0.00	31.65	1	289	0.35%
2024/03/22	0	0.00	8	31.64	31.25	-8	284	-2.81%
2024/03/20	8	30.45	0	0.00	30.55	8	284	2.82%
2024/03/18	1	30.40	0.1	30.30	30.40	0.9	285	0.32%
2024/03/07	0	0.00	2	32.00	31.55	-2	260	-0.77%
2024/03/06	5	32.73	0	0.00	32.55	5	254	1.96%
2024/03/01	5	33.05	0	0.00	33.10	5	230	2.17%
2024/02/29	21	33.05	0	0.00	33.00	21	227	9.24%
2024/02/27	1	33.40	0	0.00	33.40	1	221	0.45%
2024/01/25	0	0.00	1	34.60	34.60	-1	234	-0.43%
2024/01/16	12	34.20	0	0.00	34.15	12	236	5.08%
2024/01/10	10	34.15	0	0.00	34.10	10	249	4.01%
2024/01/09	10	34.70	0	0.00	34.50	10	249	4.01%
2024/01/05	5	34.85	0	0.00	34.90	5	252	1.98%
2023/12/29	11	35.41	0	0.00	35.45	11	272	4.04%
2023/12/27	5	35.45	0	0.00	35.30	5	270	1.85%
2023/12/26	0	0.00	5	35.65	35.50	-5	275	-1.81%
2023/12/25	6	35.28	5	35.65	35.00	1	274	0.36%
2023/12/14	0	0.00	1	34.70	34.70	-1	427	-0.23%
2023/12/13	0	0.00	0.1	35.00	34.75	-0.1	431	-0.01%
2023/12/12	0	0.00	4	34.75	34.85	-4	431	-0.93%
2023/12/06	11	35.33	0	0.00	35.30	11	448	2.45%
2023/12/05	1	35.65	0	0.00	35.35	1	449	0.22%
2023/12/04	4	35.55	15	35.92	35.65	-11	451	-2.43%
2023/12/01	0	35.30	0	0.00	35.55	0	453	0.01%
2023/11/30	0	0.00	2	35.70	35.45	-2	456	-0.44%
2023/11/29	0	35.30	1	35.30	35.30	-1	457	-0.21%
2023/11/27	14	35.48	0	0.00	35.25	14	465	3.01%
2023/11/24	2	35.60	1.1	36.05	35.70	1	469	0.20%
2023/11/22	0	0.00	5	35.55	35.60	-5	471	-1.06%
2023/11/17	8	35.14	2	35.30	35.15	6	481	1.25%
2023/11/16	0	0.00	4	35.05	34.75	-4	487	-0.82%
2023/11/14	0	0.00	1	34.35	34.30	-1	506	-0.20%
2023/11/09	0	0.00	4	35.15	35.10	-4	535	-0.75%
2023/11/07	0	0.00	7	35.49	35.50	-7	584	-1.20%
2023/11/06	0.1	35.20	0	0.00	35.35	0.1	607	0.01%
2023/11/03	3	35.15	10	35.65	35.15	-7	629	-1.11%
2023/10/31	15	35.03	0	0.00	34.75	15	822	1.82%
2023/10/27	0	0.00	0	35.65	35.30	0	946	0.00%
2023/10/26	5	35.50	0	0.00	35.20	5	1,117	0.45%
2023/10/25	5	35.85	0	0.00	35.95	5	1,231	0.41%
2023/10/24	2	35.15	2	35.75	35.60	0	1,251	0.00%
2023/10/18	1	35.10	0	0.00	34.90	1	1,277	0.08%
2023/10/17	10	35.98	0	0.00	35.90	10	1,273	0.79%
2023/10/12	1	36.70	0	0.00	37.10	1	1,303	0.08%
2023/10/11	0.1	37.10	0	0.00	36.70	0.1	1,304	0.00%
2023/10/05	0	0.00	25	37.99	37.80	-25	1,317	-1.90%
2023/10/04	12	37.27	0	0.00	37.05	12	1,321	0.91%
2023/10/02	5	38.00	0	0.00	38.00	5	1,327	0.38%
2023/09/27	28	37.13	10	37.70	37.20	18	1,366	1.32%
2023/09/26	1	37.20	5	37.85	37.25	-4	1,391	-0.29%
2023/09/25	15	37.47	15	37.90	37.20	0	1,417	0.00%
2023/09/22	0	0.00	3	36.50	37.20	-3	1,411	-0.21%
2023/09/21	20	37.54	6	37.68	37.50	14	1,405	1.00%
2023/09/20	10	37.57	11	38.39	38.95	-1	1,370	-0.08%
2023/09/13	1	35.45	1.1	35.17	35.35	-0.1	1,383	0.00%
2023/09/11	0	0.00	0	35.35	35.20	0	1,427	0.00%
2023/09/08	0	0.00	0.1	36.00	35.95	-0.1	1,493	0.00%
2023/09/07	1	36.35	15	36.56	36.35	-14	1,497	-0.93%
2023/09/06	15	35.95	0	0.00	36.00	15	1,503	1.00%
2023/08/31	0	0.00	1	36.30	36.40	-1	1,499	-0.07%
2023/08/30	1	36.10	2	36.13	36.25	-1	1,508	-0.07%
2023/08/29	0	0.00	2	35.35	35.45	-2	1,512	-0.13%
2023/08/25	0	0.00	2	35.50	35.55	-2	1,510	-0.13%
2023/08/24	7	35.78	5	35.54	35.50	2	1,509	0.13%
2023/08/23	1	35.50	0	0.00	35.50	1	1,507	0.07%
2023/08/22	4	35.68	4	35.50	35.60	0	1,504	0.00%
2023/08/21	0	0.00	4	35.70	35.70	-4	1,497	-0.27%
2023/08/18	5	36.40	5	36.61	36.10	0	1,489	0.00%
2023/08/16	4	36.85	0	0.00	36.60	4	1,462	0.27%
2023/08/15	0	0.00	3	37.18	37.10	-3	1,455	-0.21%
2023/08/14	2.3	37.54	9.3	38.02	37.05	-7	1,450	-0.48%
2023/08/10	0	0.00	2	40.70	40.30	-2	1,408	-0.14%
2023/08/09	2	39.90	2.4	39.85	40.60	-0.4	1,387	-0.03%
2023/08/08	4.4	40.22	5	40.25	39.50	-0.6	1,377	-0.05%
2023/08/07	0.3	43.20	1	42.60	43.30	-0.7	1,351	-0.05%
2023/08/04	5.7	44.84	3	44.18	43.55	2.7	1,313	0.21%
2023/08/02	4	42.01	3	42.08	41.50	1	1,202	0.08%
2023/08/01	5.5	41.78	2.2	41.82	42.00	3.3	1,151	0.29%
2023/07/31	17.7	44.08	7.5	43.90	42.35	10.2	1,079	0.94%
2023/07/28	3	41.37	25.1	39.39	41.55	-22.1	911	-2.42%
2023/07/27	0	0.00	10	37.15	37.80	-10	803	-1.25%
2023/07/26	0	0.00	2	35.65	35.60	-2	791	-0.25%
2023/07/24	10	35.70	0	0.00	35.15	10	787	1.27%
2023/07/21	0	0.00	1	37.50	37.35	-1	768	-0.13%
2023/07/20	2	37.78	0	0.00	38.05	2	774	0.26%
2023/07/18	20	38.13	0	0.00	37.70	20	800	2.50%
2023/07/14	1	37.70	0	0.00	37.40	1	953	0.10%
2023/07/13	1	38.05	0	0.00	37.10	1	957	0.10%
2023/07/11	1	39.50	0	0.00	39.00	1	949	0.11%
2023/07/10	0	0.00	2	39.00	38.80	-2	941	-0.21%
2023/07/07	0	0.00	2	38.40	38.15	-2	944	-0.21%
2023/07/06	2	39.00	0	0.00	38.65	2	937	0.21%
2023/07/05	3.5	40.29	4	39.83	39.75	-0.5	928	-0.05%
2023/07/04	0	0.00	3	39.72	39.35	-3	892	-0.34%
2023/06/30	1	38.90	0	0.00	38.60	1	834	0.12%
2023/06/28	2	37.73	0	0.00	37.50	2	820	0.24%
2023/06/27	0	0.00	3	37.80	37.50	-3	828	-0.36%
2023/06/26	1	39.20	0	0.00	39.00	1	820	0.12%
2023/06/21	0	0.00	5	39.25	40.10	-5	799	-0.63%
2023/06/20	1	39.50	8	39.63	39.50	-7	802	-0.87%
2023/06/15	5	38.40	1	38.40	38.45	4	743	0.53%
2023/06/14	2	38.75	11	39.81	39.55	-9	716	-1.26%
2023/06/13	1	36.80	0	0.00	36.80	1	650	0.15%
2023/06/12	0	0.00	0	37.15	36.80	0	648	0.00%
2023/06/07	1	36.90	0	0.00	36.90	1	661	0.15%
2023/06/05	1	37.15	0	0.00	36.95	1	709	0.14%
2023/05/30	1	35.25	0	0.00	35.10	1	700	0.14%
2023/05/25	1	35.80	0	0.00	35.80	1	706	0.14%
2023/05/24	1	35.50	1	35.85	36.00	0	710	0.00%
2023/05/18	1	36.20	20	36.04	35.75	-19	730	-2.60%
2023/05/16	0	0.00	11	34.69	34.85	-11	741	-1.48%
2023/05/15	0	0.00	2	34.30	34.30	-2	740	-0.27%
2023/05/12	15	33.72	0	0.00	34.15	15	745	2.01%
2023/05/11	20	35.60	1	35.75	35.00	19	735	2.58%
2023/05/10	1	36.40	0	0.00	36.50	1	727	0.14%
2023/05/03	0	0.00	14	38.11	38.05	-14	731	-1.91%
2023/05/02	0	0.00	30	38.54	38.20	-30	726	-4.13%
2023/04/28	0	0.00	14	37.85	37.75	-14	720	-1.94%
2023/04/27	0	0.00	10	36.70	36.60	-10	714	-1.40%
2023/04/26	11	35.57	0	0.00	36.10	11	712	1.54%
2023/04/25	27	36.48	0	0.00	36.20	27	707	3.82%
2023/04/21	31	37.50	6	37.29	37.00	25	695	3.60%
2023/04/20	2.5	39.58	12	39.87	38.35	-9.5	664	-1.43%
2023/04/19	0.4	40.05	66.1	38.46	40.60	-65.7	573	-11.45%
2023/04/17	0	0.00	8	36.90	37.20	-8	476	-1.68%
2023/03/30	1	34.60	3	34.70	34.65	-2	436	-0.46%
2023/03/29	0	35.20	0	0.00	34.60	0	433	0.00%
2023/03/28	0	0.00	3	35.00	34.95	-3	434	-0.69%
2023/03/27	0	0.00	4.9	36.34	36.20	-4.9	426	-1.15%
2023/03/24	0	0.00	2	36.40	36.40	-2	427	-0.47%
2023/03/23	2	36.45	10	37.07	36.40	-8	423	-1.89%
2023/03/21	19	37.50	19	37.89	37.25	0	394	0.00%
2023/03/20	0	0.00	1	37.15	36.90	-1	397	-0.25%
2023/03/17	0	36.54	0	0.00	36.80	0	413	0.01%
2023/03/16	21	36.64	0	0.00	36.20	21	415	5.06%
2023/03/14	0	0.00	1	37.30	36.85	-1	440	-0.23%
2023/03/13	0	37.20	0	0.00	36.90	0	450	0.01%
2023/03/10	47	38.09	1	39.40	37.90	46	463	9.93%
2023/03/08	0	0.00	80	38.99	39.75	-80	574	-13.92%
2023/03/03	0	37.30	0	0.00	37.00	0	629	0.01%
2023/03/02	11	37.10	0	0.00	37.05	11	628	1.75%
2023/03/01	1	37.95	1	37.80	37.50	0	623	0.00%
2023/02/24	31	38.70	0	0.00	37.80	31	619	5.01%
2023/02/23	0	39.15	22	39.00	39.00	-22	612	-3.59%
2023/02/20	0	0.00	0	39.50	39.40	0	608	0.00%
2023/02/17	0	0.00	0	38.86	38.45	0	598	0.00%
2023/02/16	20	37.78	0	0.00	37.90	20	600	3.33%
2023/02/15	30	38.22	1	39.00	38.00	29	598	4.84%
2023/02/13	10	36.95	0	0.00	36.80	10	579	1.73%
2023/02/03	0	36.93	0	0.00	36.50	0	572	0.00%
2023/02/01	0	0.00	0	36.50	36.55	0	565	0.00%
2023/01/31	0	0.00	0	36.20	35.35	0	558	-0.01%
2022/12/20	0	0.00	2	33.90	33.80	-2	625	-0.32%
2022/12/19	0.1	35.60	0	0.00	35.00	0.1	631	0.01%
2022/12/09	0	0.00	2	37.90	37.20	-2	625	-0.32%
2022/12/07	3	38.63	11	39.33	38.30	-8	607	-1.32%
2022/12/06	29	39.21	2	39.35	38.10	27	593	4.55%
2022/12/02	2	40.50	0	0.00	40.00	2	570	0.35%
2022/12/01	12	40.40	1	40.55	40.55	11	547	2.01%
2022/11/30	5	40.47	3	41.30	41.00	2	501	0.40%
2022/11/29	4	36.23	5.1	37.99	39.05	-1.1	399	-0.26%
2022/11/21	1	36.20	0	0.00	35.85	1	336	0.30%
2022/11/17	0	0.00	1	37.40	37.50	-1	338	-0.30%
2022/11/16	1	36.95	0	0.00	36.75	1	338	0.30%
2022/11/14	1	37.70	1	37.90	37.50	0	342	0.00%
2022/11/08	0	0.00	1	36.20	36.00	-1	392	-0.25%
2022/11/07	0	0.00	1	35.65	35.50	-1	396	-0.25%
2022/11/04	1	34.80	0	0.00	35.20	1	411	0.24%
2022/11/02	0	0.00	1	35.50	35.85	-1	415	-0.24%
2022/10/31	0	0.00	4	34.45	34.05	-4	409	-0.98%
2022/10/28	0	0.00	5	34.10	33.80	-5	412	-1.21%
2022/10/26	1	33.50	0	0.00	33.40	1	416	0.24%
2022/10/25	0	0.00	3	33.40	33.05	-3	415	-0.72%
2022/10/24	4	35.00	1	34.60	35.00	3	391	0.77%
2022/10/13	3	34.30	0	0.00	31.50	3	392	0.76%
2022/10/11	2	35.30	0	0.00	35.00	2	384	0.52%
2022/10/06	0	0.00	2	37.55	37.50	-2	385	-0.52%
2022/10/05	6	37.68	1	38.10	37.50	5	391	1.28%
2022/09/30	1	35.00	1	36.50	36.25	0	402	0.00%
2022/09/29	0	0.00	3	36.68	36.70	-3	401	-0.75%
2022/09/28	1	36.70	0	0.00	35.95	1	405	0.25%
2022/09/23	0.1	39.80	0	0.00	40.10	0.1	409	0.01%
2022/09/21	1	40.15	1	40.65	40.15	0	414	0.00%
2022/09/16	0	0.00	5	41.80	41.60	-5	414	-1.21%
2022/09/14	5	41.85	0	0.00	42.00	5	422	1.18%
2022/09/13	0	0.00	5	42.60	42.55	-5	428	-1.17%
2022/09/12	0.1	42.50	0	0.00	42.10	0.1	447	0.01%
2022/09/05	0.1	45.60	0	0.00	44.95	0.1	466	0.01%
2022/09/01	4	46.84	0	0.00	46.25	4	469	0.85%
2022/08/31	6	48.03	0	0.00	47.95	6	468	1.28%
2022/08/25	0	0.00	8	47.49	47.15	-8	462	-1.73%
2022/08/24	0	0.00	1	47.25	47.10	-1	465	-0.21%
2022/08/19	0	0.00	1	46.70	46.30	-1	478	-0.21%
2022/08/17	8	46.13	0.1	47.80	46.00	8	473	1.68%
2022/08/16	0	0.00	6	44.60	44.25	-6	451	-1.33%
2022/08/12	1	41.85	1	42.05	42.80	0	448	0.00%
2022/08/11	6	41.50	0	0.00	41.50	6	449	1.34%
2022/08/04	1	40.20	0	0.00	39.85	1	554	0.18%
2022/08/02	2	40.80	0	40.75	40.80	2	634	0.31%
2022/07/21	0	0.00	9	44.95	45.00	-9	758	-1.19%
2022/07/20	0	0.00	2	44.20	42.90	-2	766	-0.26%
2022/07/18	0	0.00	1	44.00	43.90	-1	837	-0.12%
2022/07/15	0	0.00	8	43.00	43.00	-8	873	-0.92%
2022/07/06	0	0.00	4	40.40	40.35	-4	1,224	-0.33%
2022/06/30	3	43.40	0	0.00	43.00	3	1,728	0.17%
2022/06/29	0.1	45.50	0	0.00	45.80	0.1	1,827	0.00%
2022/06/22	2	47.18	0	0.00	46.55	2	2,243	0.09%
2022/06/21	2	46.00	2	47.75	48.00	0	2,317	0.00%
2022/06/20	4	47.63	16	46.55	45.70	-12	2,350	-0.51%
2022/06/17	2	48.40	2	49.73	49.90	0	2,420	0.00%
2022/06/16	0	0.00	2	50.20	49.30	-2	2,486	-0.08%
2022/06/15	0	0.00	2	51.80	51.50	-2	2,484	-0.08%
2022/06/14	1	51.00	0	0.00	51.90	1	2,512	0.04%
2022/06/13	2	52.00	0	0.00	51.40	2	2,520	0.08%
2022/06/02	2	54.30	0	0.00	53.50	2	2,601	0.08%
2022/05/18	1	50.90	0	0.00	50.70	1	3,360	0.03%
2022/05/16	0	0.00	17	49.45	49.30	-17	3,390	-0.50%
2022/05/13	4	49.56	5.2	48.95	48.50	-1.2	3,388	-0.03%
2022/05/12	8	50.40	16.8	49.86	49.30	-8.8	3,364	-0.26%
2022/05/11	1.1	56.53	10	53.10	53.10	-9	3,301	-0.27%
2022/05/10	1	58.30	0	0.00	59.00	1	3,244	0.03%
2022/05/09	12	60.29	0	0.00	59.00	12	3,227	0.37%
2022/05/05	1	63.70	2	64.25	62.80	-1	3,217	-0.03%
2022/05/03	3	62.07	1	62.50	62.80	2	3,193	0.06%
2022/04/29	1	62.60	3	62.07	62.20	-2	3,184	-0.06%
2022/04/28	3	60.67	1	60.70	60.00	2	3,174	0.06%
2022/04/27	3	59.93	6	61.02	60.80	-3	3,160	-0.09%
2022/04/26	1	62.10	0	0.00	62.00	1	3,137	0.03%
2022/04/25	10	61.10	3	62.09	62.00	7	3,124	0.22%
2022/04/22	4	65.20	4	65.25	64.30	0	3,091	0.00%
2022/04/21	2	64.80	9	65.23	64.60	-7	3,058	-0.23%
2022/04/20	7	63.40	0	0.00	63.30	7	3,023	0.23%
2022/04/19	6	62.80	5	63.10	62.80	1	3,001	0.03%
2022/04/18	3	62.00	3	62.20	62.00	0	2,989	0.00%
2022/04/15	6	62.72	8	62.96	62.40	-2	2,973	-0.07%
2022/04/14	13	65.49	45	66.11	64.50	-32	2,958	-1.08%
2022/04/13	41	65.56	5	62.40	66.00	36	2,894	1.24%
2022/04/12	3	63.37	3	62.80	62.80	0	2,808	0.00%
2022/04/11	1	66.00	1	66.70	64.80	0	2,720	0.00%
2022/04/08	3	73.10	4	71.75	71.70	-1	2,562	-0.04%
2022/04/07	4	69.95	7	70.31	69.90	-3	2,404	-0.12%
2022/04/06	5	70.62	3	70.17	71.90	2	2,312	0.09%
2022/04/01	6	70.18	6	70.08	70.50	0	2,276	0.00%
2022/03/30	1	69.00	0	0.00	68.20	1	2,181	0.05%
2022/03/29	2	69.60	9	70.12	68.90	-7	2,112	-0.33%
2022/03/28	1	68.00	0	0.00	68.50	1	2,034	0.05%
2022/03/25	6	68.80	11.1	68.59	67.20	-5.1	1,980	-0.26%
2022/03/24	1	67.30	1.1	66.09	67.00	-0.1	1,807	-0.01%
2022/03/22	6	66.20	5.1	65.40	65.30	0.9	1,697	0.05%
2022/03/21	2	61.40	1.2	62.11	64.30	0.8	1,613	0.05%
2022/03/17	0	59.30	0	0.00	58.40	0	1,542	0.00%
2022/03/16	0	0.00	1	57.60	57.30	-1	1,526	-0.07%
2022/03/15	0	57.20	0	0.00	58.00	0	1,528	0.00%
2022/03/14	0	58.55	0	0.00	58.00	0	1,525	0.00%
2022/03/09	1	58.30	1	58.70	58.30	0	1,493	0.00%
2022/03/08	1	58.00	0.1	59.00	57.60	0.9	1,498	0.06%
2022/03/07	1	60.50	0	0.00	59.80	1	1,476	0.07%
2022/03/04	0	0.00	3	64.71	63.40	-3	1,451	-0.21%
2022/03/03	0	0.00	1	65.00	65.00	-1	1,406	-0.07%
2022/03/02	0	0.00	2	63.40	63.50	-2	1,389	-0.14%
2022/03/01	4	62.93	0	0.00	62.50	4	1,344	0.30%
2022/02/25	0	0.00	1	60.40	60.50	-1	1,327	-0.08%
2022/02/24	2	61.95	3	60.77	59.50	-1	1,310	-0.08%
2022/02/23	1	64.80	2	63.70	64.70	-1	1,254	-0.08%
2022/02/22	4.3	63.84	6.3	64.40	64.00	-2	1,208	-0.17%
2022/02/21	6	65.15	6.1	65.14	66.10	-0.1	1,028	-0.01%
2022/02/18	10	58.88	1	59.00	60.10	9	828	1.09%
2022/02/16	0	0.00	1	55.80	55.90	-1	757	-0.13%
2022/02/15	0	0.00	0	54.50	54.30	0	797	0.00%
2022/02/11	17	54.07	11	53.70	53.70	6	798	0.75%
2022/02/10	1	54.00	0	54.40	53.90	1	798	0.12%
2022/02/08	0	0.00	2.1	53.51	53.50	-2.1	803	-0.26%
2022/02/07	0	0.00	0.1	51.50	52.30	-0.1	805	-0.01%
2022/01/26	0.1	50.73	3	50.20	50.00	-2.9	809	-0.36%
2022/01/21	2.1	51.24	0	0.00	51.10	2.1	853	0.24%
2022/01/20	0	52.51	1	52.90	53.50	-1	850	-0.12%
2022/01/19	0	52.70	0	0.00	52.50	0	873	0.00%
2022/01/18	0	0.00	0.1	53.98	53.00	-0.1	946	-0.01%
2022/01/13	0	53.00	3	52.63	52.70	-3	979	-0.30%
2022/01/12	0.1	53.10	0	0.00	52.90	0.1	992	0.01%
2022/01/10	0	0.00	2	53.80	54.50	-2	1,035	-0.19%
2022/01/07	0.1	54.02	0	0.00	54.50	0.1	1,070	0.01%
2022/01/06	2	56.00	2	56.00	56.50	0	1,066	0.00%
2022/01/03	0	0.00	3	55.20	54.60	-3	1,091	-0.27%
2021/12/30	0	0.00	0.1	56.40	56.30	-0.1	1,094	-0.01%
2021/12/28	1	58.00	3	59.27	57.00	-2	1,101	-0.18%
2021/12/27	3.1	53.20	3.1	54.56	54.90	0	1,063	0.00%
2021/12/24	1	53.70	3.1	54.00	53.40	-2.1	1,085	-0.19%
2021/12/20	0	51.50	0	0.00	51.40	0	1,118	0.00%
2021/12/16	0	0.00	1	52.90	52.80	-1	1,126	-0.09%
2021/12/14	0	52.10	0	0.00	51.80	0	1,126	0.00%
2021/12/10	4.1	52.12	0	0.00	52.30	4.1	1,139	0.36%
2021/12/07	0	0.00	1	52.50	52.70	-1	1,150	-0.09%
2021/12/06	1	52.30	0	0.00	52.60	1	1,156	0.09%
2021/12/03	3	52.33	0	0.00	52.00	3	1,182	0.25%
2021/12/02	2.1	52.51	0	0.00	52.00	2.1	1,216	0.17%
2021/12/01	0.1	53.70	2	53.55	53.80	-1.9	1,294	-0.15%
2021/11/30	1.1	54.10	0	0.00	53.80	1.1	1,305	0.08%
2021/11/29	0	0.00	3	52.73	53.40	-3	1,341	-0.22%
2021/11/26	1.1	55.51	0	0.00	54.80	1.1	1,404	0.08%
2021/11/25	1	57.10	2	57.10	57.10	-1	1,399	-0.07%
2021/11/24	0	0.00	1.1	58.09	57.30	-1.1	1,414	-0.08%
2021/11/23	1	57.10	0	0.00	56.60	1	1,429	0.07%
2021/11/22	0	0.00	0.1	56.90	56.70	-0.1	1,428	-0.01%
2021/11/19	0.1	55.80	0	0.00	55.60	0.1	1,436	0.00%
2021/11/17	0	0.00	0.1	57.00	57.30	-0.1	1,455	-0.01%
2021/11/15	0	56.10	1	56.10	56.00	-1	1,502	-0.07%
2021/11/12	0.2	55.97	0	0.00	55.30	0.2	1,542	0.01%
2021/11/10	1.1	58.21	0	0.00	57.90	1.1	1,562	0.07%
2021/11/09	1.1	59.47	0	0.00	59.00	1.1	1,618	0.06%
2021/11/08	0	0.00	3	58.77	59.30	-3	1,640	-0.18%
2021/11/05	1.1	57.81	1	58.90	57.80	0.1	1,709	0.01%
2021/11/04	1	58.40	1	60.00	58.40	0	1,837	0.00%
2021/11/02	2	58.80	2	59.95	58.10	0	1,983	0.00%
2021/11/01	1	60.90	1	60.40	59.00	0	2,046	0.00%
2021/10/29	1	59.70	1	60.00	59.90	0	2,119	0.00%
2021/10/28	1	59.20	1	59.20	58.80	0	2,243	0.00%
2021/10/27	3	59.10	2	59.45	59.30	1	2,450	0.04%
2021/10/26	2	60.35	1	60.76	59.60	1	2,648	0.04%
2021/10/25	3	56.33	2	56.05	57.50	1	2,598	0.04%
2021/10/22	1	55.40	2	56.35	55.50	-1	2,619	-0.04%
2021/10/21	2	56.75	2	57.55	55.80	0	2,684	0.00%
2021/10/20	1	56.50	2	57.30	57.50	-1	2,694	-0.04%
2021/10/18	1	56.50	1	55.50	54.70	0	2,862	0.00%
2021/10/15	5	54.64	3	54.30	54.40	2	2,920	0.07%
2021/10/14	0	0.00	2	56.30	56.00	-2	2,887	-0.07%
2021/10/13	0	0.00	1	57.40	56.60	-1	2,891	-0.03%
2021/10/12	1	56.40	4	56.98	56.60	-3	2,899	-0.10%
2021/10/08	3	58.90	3	59.53	59.00	0	2,889	0.00%
2021/10/07	3	57.50	3	57.63	57.00	0	2,876	0.00%
2021/10/05	0	0.00	1	55.80	57.90	-1	2,902	-0.03%
2021/10/04	2.5	57.02	1.5	58.05	56.50	1	2,896	0.03%
2021/10/01	3	61.00	4	60.48	58.50	-1	2,884	-0.03%
2021/09/30	2	62.20	1	62.00	62.40	1	2,849	0.04%
2021/09/29	4.1	62.82	2	62.73	62.00	2.1	2,833	0.07%
2021/09/28	0	0.00	12	66.60	66.60	-12	2,808	-0.43%
2021/09/22	1	66.40	2	66.40	67.00	-1	2,900	-0.03%
2021/09/15	1.4	68.00	25	67.85	68.00	-23.6	2,955	-0.80%
2021/09/14	2	67.95	2	68.25	67.70	0	2,966	0.00%
2021/09/13	2	67.45	2	68.25	67.20	0	2,970	0.00%
2021/09/10	3	68.17	3	68.40	67.70	0	2,996	0.00%
2021/09/09	1	66.60	2	66.65	67.30	-1	3,019	-0.03%
2021/09/08	7	66.14	3	66.60	65.90	4	3,069	0.13%
2021/09/07	3	68.20	20	67.77	67.50	-17	3,087	-0.55%
2021/09/06	2	72.40	1.4	72.87	70.50	0.6	3,054	0.02%
2021/09/03	20	71.00	0	0.00	70.30	20	2,986	0.67%
2021/09/02	1	70.00	0	0.00	69.70	1	2,970	0.03%
2021/09/01	1	69.70	4	71.33	71.50	-3	2,935	-0.10%
2021/08/30	1	66.00	1	67.20	67.70	0	2,858	0.00%
2021/08/27	1	64.70	3	66.17	65.70	-2	2,844	-0.07%
2021/08/25	3	67.50	0	0.00	67.60	3	2,827	0.11%
2021/08/20	2	67.20	1	68.00	67.50	1	2,827	0.04%
2021/08/19	1	70.90	1	72.00	68.00	0	2,827	0.00%
2021/08/18	0	0.00	20.4	69.16	70.20	-20.4	2,791	-0.73%
2021/08/17	0	0.00	1	66.10	66.10	-1	2,762	-0.04%
2021/08/16	1.4	67.27	4	69.10	69.30	-2.6	2,760	-0.10%
2021/08/13	1	64.40	2	64.15	65.20	-1	2,737	-0.04%
2021/08/12	5	64.32	2	64.10	63.70	3	2,703	0.11%
2021/08/11	3	64.97	1	64.60	64.00	2	2,714	0.07%
2021/08/10	2	68.35	0	0.00	68.20	2	2,692	0.07%
2021/08/09	1	75.40	4	75.50	75.00	-3	2,609	-0.11%
2021/08/05	14	72.96	1	72.30	72.60	13	2,528	0.51%
2021/08/04	3.3	77.00	24	76.52	74.30	-20.7	2,528	-0.82%
2021/08/03	9	76.71	53	77.01	77.00	-44	2,514	-1.75%
2021/08/02	11.1	73.72	14	74.35	75.80	-2.9	2,435	-0.12%
2021/07/30	6	70.93	21	72.60	74.00	-15	2,299	-0.65%
2021/07/29	1	66.50	1	68.20	67.90	0	2,094	0.00%
2021/07/28	3	65.57	1	65.30	65.60	2	2,091	0.10%
2021/07/27	6	69.57	4.1	69.93	69.60	1.9	2,109	0.09%
2021/07/26	3	67.67	3	67.17	68.10	0	2,059	0.00%
2021/07/23	6	69.70	2	68.60	68.20	4	2,075	0.19%
2021/07/22	1	71.10	8	70.84	70.00	-7	2,080	-0.34%
2021/07/21	3	65.50	13	65.07	66.30	-10	1,941	-0.52%
2021/07/14	0	0.00	8	63.06	62.70	-8	1,967	-0.41%
2021/07/13	0	0.00	6	66.55	65.00	-6	1,983	-0.30%
2021/07/12	4	66.75	0	0.00	66.90	4	1,993	0.20%
2021/07/09	2	65.00	1	64.40	64.40	1	1,995	0.05%
2021/07/06	2	66.20	0	0.00	66.00	2	2,523	0.08%
2021/07/05	1	66.50	0	0.00	67.00	1	2,565	0.04%
2021/07/01	5	66.24	1	67.90	65.20	4	2,609	0.15%
2021/06/30	0	0.00	4	68.00	67.00	-4	2,629	-0.15%
2021/06/28	0	0.00	1	71.80	71.70	-1	2,621	-0.04%
2021/06/25	1	72.90	0	0.00	72.30	1	2,621	0.04%
2021/06/23	0	0.00	1	72.00	72.30	-1	2,632	-0.04%
2021/06/22	2	70.60	1	71.00	70.00	1	2,653	0.04%
2021/06/21	1	70.40	0	0.00	70.40	1	2,692	0.04%
2021/06/18	1	73.30	28	74.21	73.10	-27	2,738	-0.99%
2021/06/17	33	73.77	3	74.10	74.00	30	2,858	1.05%
2021/06/11	0	0.00	1	68.80	68.50	-1	3,382	-0.03%
2021/06/10	2	66.95	0	0.00	67.30	2	3,759	0.05%
2021/06/09	0	0.00	1	67.50	67.30	-1	3,845	-0.03%
2021/06/08	0	0.00	2	67.50	67.50	-2	4,041	-0.05%
2021/06/04	1	67.70	2	68.00	67.50	-1	4,464	-0.02%
2021/06/02	1	68.00	0	0.00	68.00	1	4,564	0.02%
2021/05/31	1	66.50	0	0.00	68.00	1	4,644	0.02%
2021/05/28	0	0.00	1	66.90	66.50	-1	4,723	-0.02%
2021/05/27	5	65.82	0	0.00	65.50	5	4,788	0.10%
2021/05/20	2	61.00	0	0.00	62.00	2	5,083	0.04%
2021/05/17	2	56.00	0	0.00	54.00	2	5,405	0.04%
2021/05/13	4	61.40	0	0.00	60.30	4	5,363	0.07%
2021/05/12	3	65.03	1	70.30	65.30	2	5,334	0.04%
2021/05/11	0	0.00	1	75.00	71.50	-1	5,290	-0.02%
2021/05/10	9	75.08	4	74.85	73.60	5	5,297	0.09%
2021/05/07	0	0.00	1	73.80	73.90	-1	5,297	-0.02%
2021/05/05	0	0.00	1	67.50	67.80	-1	5,347	-0.02%
2021/05/04	0	0.00	1	67.40	67.20	-1	5,384	-0.02%
2021/05/03	0	0.00	1	71.30	71.10	-1	5,397	-0.02%
2021/04/29	2	75.00	0	0.00	73.00	2	5,541	0.04%
2021/04/28	1	72.00	3	74.83	73.80	-2	5,787	-0.03%
2021/04/22	1	69.80	1	72.50	70.00	0	7,023	0.00%
2021/04/21	2	72.60	6	72.28	72.00	-4	7,399	-0.05%
2021/04/20	2	73.65	1	72.50	72.50	1	7,583	0.01%
2021/04/19	5	72.50	1	72.20	72.20	4	7,630	0.05%
2021/04/16	0	0.00	1	74.80	73.60	-1	7,695	-0.01%
2021/04/15	4	73.95	2	73.80	74.50	2	7,724	0.03%
2021/04/14	1	74.10	1	71.60	73.40	0	7,862	0.00%
2021/04/13	5	81.00	5	77.14	74.00	0	7,871	0.00%
2021/04/12	5	77.02	2	75.30	79.50	3	7,732	0.04%
2021/04/09	3	72.30	2	73.20	72.30	1	7,895	0.01%
2021/04/08	3	72.40	4	71.78	71.80	-1	7,966	-0.01%
2021/04/07	0	0.00	1	73.10	73.10	-1	7,940	-0.01%
2021/04/06	5	74.12	4	73.70	73.50	1	7,932	0.01%
2021/03/31	0	0.00	2	72.20	72.10	-2	7,904	-0.03%
2021/03/29	1	73.60	1	74.60	73.40	0	7,867	0.00%
2021/03/26	0	0.00	1	72.20	72.20	-1	7,845	-0.01%
2021/03/25	3	71.47	3	73.20	72.20	0	7,843	0.00%
2021/03/24	1	71.30	1.9	71.38	71.00	-0.9	7,827	-0.01%
2021/03/23	4	73.80	3	73.00	72.40	1	7,795	0.01%
2021/03/22	23	73.50	8	73.36	73.10	15	7,736	0.19%
2021/03/19	5	78.91	8	78.53	77.70	-3	7,645	-0.04%
2021/03/18	17	80.21	17.3	81.91	79.50	-0.3	7,679	0.00%
2021/03/17	33.1	79.88	45	80.86	81.50	-11.9	7,522	-0.16%
2021/03/16	38.8	79.88	167.6	77.40	78.50	-128.8	7,179	-1.79%	大賣/鉅額交易
2021/03/15	55.4	75.27	52.1	75.53	74.00	3.3	6,790	0.05%
2021/03/12	22	76.86	72	77.28	75.80	-50	6,730	-0.74%
2021/03/11	49	75.64	187.1	76.02	78.00	-138.1	6,629	-2.08%	大賣/鉅額交易
2021/03/10	22	73.27	54	74.47	72.50	-32	6,399	-0.50%
2021/03/09	3	70.80	5	71.40	71.80	-2	6,254	-0.03%
2021/03/08	9	71.10	12	72.54	69.50	-3	6,262	-0.05%
2021/03/05	12	69.77	2	71.70	69.30	10	6,308	0.16%
2021/03/04	15	72.07	49	73.71	71.00	-34	6,297	-0.54%
2021/03/03	12.1	69.33	31	72.68	74.00	-18.9	6,315	-0.30%
2021/03/02	7	74.24	5	74.70	71.10	2	6,293	0.03%
2021/02/26	1	74.60	6	74.17	74.80	-5	6,403	-0.08%
2021/02/25	27.1	75.66	39	75.78	74.10	-11.9	6,511	-0.18%
2021/02/24	1	73.90	0.2	73.20	74.30	0.8	6,457	0.01%
2021/02/23	2	73.70	3.5	74.04	74.10	-1.5	6,466	-0.02%
2021/02/22	15.1	74.05	7	74.31	74.40	8.1	6,624	0.12%
2021/02/19	15	72.61	0	0.00	73.10	15	6,781	0.22%
2021/02/18	2.4	70.57	62	71.07	71.30	-59.6	7,043	-0.85%
2021/02/17	2	66.25	23	66.23	66.80	-21	7,069	-0.30%
2021/02/05	4	60.80	0	0.00	60.80	4	7,340	0.05%
2021/02/04	3	61.97	4	61.50	60.70	-1	7,570	-0.01%
2021/02/03	1	60.50	0	0.00	60.50	1	7,902	0.01%
2021/02/02	6	60.57	7	59.93	60.60	-1	7,985	-0.01%
2021/02/01	0	0.00	6	58.95	59.00	-6	7,994	-0.08%
2021/01/29	22	64.97	12.1	64.53	62.00	9.9	7,946	0.12%
2021/01/28	3	64.50	4	65.70	64.80	-1	8,054	-0.01%
2021/01/27	8	64.86	7	64.86	64.70	1	8,049	0.01%
2021/01/26	1	62.00	1	62.90	61.80	0	8,030	0.00%
2021/01/22	3	62.57	4	63.18	65.70	-1	8,336	-0.01%
2021/01/21	11	65.62	11	64.04	62.50	0	8,263	0.00%
2021/01/20	38	70.59	10	73.89	69.20	28	7,997	0.35%
2021/01/19	11	76.53	8	76.61	76.80	3	7,741	0.04%
2021/01/18	5.4	72.27	51.1	72.94	71.70	-45.6	7,320	-0.62%
2021/01/15	20.5	70.54	104.5	69.92	70.00	-84.1	6,927	-1.21%	大賣/
2021/01/14	24	67.53	96	68.95	67.80	-72	6,627	-1.09%
2021/01/13	9	62.60	9	63.42	65.10	0	6,201	0.00%
2021/01/12	1	59.90	4	59.10	59.20	-3	5,985	-0.05%
2021/01/11	2	61.80	0	0.00	60.80	2	5,908	0.03%
2021/01/08	0	0.00	4	59.90	59.50	-4	5,807	-0.07%
2021/01/07	5	61.84	1	62.60	60.80	4	5,747	0.07%
2021/01/06	2	59.25	8	59.80	58.20	-6	5,582	-0.11%
2021/01/05	5	60.42	5	60.16	60.50	0	5,491	0.00%
2021/01/04	11	60.55	12	61.36	61.60	-1	5,335	-0.02%
2020/12/31	3	55.60	4	55.43	57.70	-1	4,990	-0.02%
2020/12/30	0	0.00	1	53.20	52.50	-1	4,871	-0.02%
2020/12/29	1	52.90	0	0.00	53.40	1	4,853	0.02%
2020/12/25	1	53.50	1	54.40	53.30	0	4,803	0.00%
2020/12/23	2	52.00	0	0.00	52.90	2	4,777	0.04%
2020/12/22	4	52.55	1	53.50	51.50	3	4,762	0.06%
2020/12/21	1	53.90	0	0.00	53.80	1	4,738	0.02%
2020/12/18	5	54.18	5	55.30	55.40	0	4,720	0.00%
2020/12/17	1	54.20	1	54.60	53.90	0	4,687	0.00%
2020/12/16	1	55.90	0	0.00	55.30	1	4,673	0.02%
2020/12/15	9	55.89	0	0.00	55.00	9	4,665	0.19%
2020/12/14	13	57.38	5	57.26	57.00	8	4,598	0.17%
2020/12/10	0	0.00	5	53.70	53.90	-5	4,449	-0.11%
2020/12/09	1	54.00	0	0.00	52.90	1	4,429	0.02%
2020/12/07	1	55.00	2	53.30	52.70	-1	4,384	-0.02%
2020/12/03	0	0.00	3	56.00	55.50	-3	4,262	-0.07%
2020/12/02	1	57.80	0	0.00	57.00	1	4,226	0.02%
2020/12/01	1	57.20	1	55.20	57.20	0	4,164	0.00%
2020/11/30	0	0.00	1	55.00	55.00	-1	4,081	-0.02%
2020/11/27	0	0.00	1	56.60	55.50	-1	4,063	-0.02%
2020/11/26	0	0.00	1	55.00	56.70	-1	3,988	-0.03%
2020/11/25	5	56.46	2	59.60	55.00	3	3,912	0.08%
2020/11/24	2	58.90	12	59.25	58.70	-10	3,743	-0.27%
2020/11/23	21	57.26	19	57.61	57.60	2	3,591	0.06%
2020/11/20	2	57.50	5.2	58.26	57.50	-3.2	3,518	-0.09%
2020/11/19	55	58.80	40	58.04	57.90	15	3,453	0.43%
2020/11/18	18	60.17	23	59.82	60.20	-5	3,240	-0.15%
2020/11/17	5	59.52	27.5	58.96	60.00	-22.5	2,984	-0.75%
2020/11/16	44	56.29	29	56.64	56.60	15	2,584	0.58%
2020/11/13	11.5	55.94	13	55.43	57.10	-1.5	2,344	-0.07%
2020/11/12	21	53.44	2	53.40	53.40	19	1,976	0.96%
2020/11/11	4	51.55	9	53.34	53.00	-5	1,725	-0.29%
2020/11/10	0	0.00	5	47.93	48.90	-5	1,367	-0.37%
2020/11/09	1	46.50	0	0.00	46.95	1	1,263	0.08%
2020/11/06	1	46.60	0	0.00	46.85	1	1,213	0.08%
2020/11/05	6	46.62	10.5	46.19	46.85	-4.5	1,174	-0.38%
2020/11/04	0	0.00	1.1	45.23	45.40	-1.1	1,006	-0.11%
2020/11/03	1	44.95	1	45.00	45.35	0	954	0.00%
2020/11/02	1	44.30	5.5	44.88	44.90	-4.5	885	-0.51%
2020/10/30	1	44.50	8	44.57	44.30	-7	748	-0.93%
2020/10/29	0	0.00	5	42.10	42.10	-5	448	-1.12%
2020/10/28	0	0.00	1	38.95	38.30	-1	353	-0.28%
2020/10/19	1	37.95	0	0.00	37.85	1	333	0.30%
2020/09/17	0	0.00	1	38.10	38.20	-1	352	-0.28%
2020/09/11	0	0.00	1	37.20	37.30	-1	339	-0.29%
2020/09/09	1	37.70	0	0.00	37.90	1	332	0.30%
2020/09/02	3	38.93	0	0.00	39.40	3	306	0.98%
2020/08/25	0	0.00	10	42.68	42.65	-10	257	-3.88%
2020/08/14	1	41.85	0	0.00	41.90	1	243	0.41%
2020/08/12	11	42.07	6	42.05	42.10	5	244	2.05%
2020/07/31	3	42.10	3	42.10	42.10	0	247	0.00%
2020/07/29	0	0.00	0	41.90	41.90	0	250	0.00%
2020/07/27	1	41.50	0	0.00	41.45	1	250	0.40%
2020/07/22	1	41.85	0	0.00	42.15	1	258	0.39%
2020/07/13	3	42.80	0	0.00	42.95	3	270	1.11%
2020/06/23	1	42.10	0	0.00	42.05	1	231	0.43%
2020/06/19	1	42.25	0	0.00	42.10	1	237	0.42%
2020/06/10	0	0.00	2	42.95	42.75	-2	254	-0.79%
2020/06/05	2	43.60	0	0.00	44.20	2	255	0.78%
2020/05/29	0	0.00	2	42.15	42.10	-2	244	-0.82%
2020/05/28	2	42.20	0	0.00	42.10	2	242	0.82%
2020/05/22	3	41.95	0	0.00	42.00	3	242	1.24%
2020/05/20	3	41.80	0	0.00	41.80	3	237	1.26%
2020/05/14	2	41.40	0	0.00	41.40	2	233	0.86%
2020/05/06	0	0.00	1	41.25	41.10	-1	230	-0.43%
2020/05/05	0	0.00	2	41.30	41.30	-2	229	-0.87%
2020/04/20	0	0.00	2	38.25	38.30	-2	204	-0.98%
2020/04/15	4	37.90	0	38.35	38.45	4	195	2.04%
2020/04/14	1	37.20	0	0.00	37.45	1	190	0.53%
2020/03/25	5	31.25	0	0.00	31.05	5	184	2.71%
2020/03/17	2	28.08	9	28.08	27.95	-7	171	-4.09%
2020/03/13	0	0.00	11	29.87	29.95	-11	164	-6.69%
2020/03/12	0	0.00	2	33.95	33.10	-2	155	-1.29%
2020/03/05	0	0.00	2	38.95	39.05	-2	141	-1.41%
2020/02/25	0	0.00	3	38.45	38.60	-3	135	-2.21%
2020/02/21	0	0.00	2	39.15	39.15	-2	138	-1.44%
2020/02/20	0	0.00	1	39.05	39.15	-1	140	-0.71%
2020/02/19	0	0.00	2	38.95	39.00	-2	141	-1.42%
2020/02/17	0	0.00	1	39.20	38.95	-1	141	-0.71%
2020/02/11	2	39.00	0	0.00	39.05	2	157	1.27%
2020/02/05	1	39.85	0	0.00	39.95	1	190	0.52%
2019/12/18	1	42.85	0	0.00	42.80	1	210	0.47%
2019/12/16	1	42.90	0	0.00	42.90	1	210	0.47%
2019/12/13	0	0.00	1	43.00	43.00	-1	214	-0.47%
2019/12/12	2	43.05	2	43.10	43.05	0	213	0.00%
2019/12/10	3	43.20	0	43.30	43.30	3	211	1.41%
2019/12/06	1	43.10	2	43.10	43.15	-1	212	-0.47%
2019/11/07	0	0.00	10	45.00	45.10	-10	252	-3.96%
2019/11/05	3	46.50	0	0.00	46.50	3	243	1.23%
2019/10/22	10	43.60	0	0.00	43.35	10	291	3.43%
2019/09/26	1	44.70	0	0.00	44.90	1	448	0.22%
2019/09/18	1	44.90	0	0.00	44.75	1	450	0.22%
2019/08/22	0	0.00	3	48.25	48.25	-3	439	-0.68%
2019/08/21	1	46.60	0	0.00	47.80	1	434	0.23%
2019/07/24	2	50.00	6.3	50.43	49.50	-4.3	490	-0.88%
2019/07/23	6	57.32	2	57.15	57.20	4	471	0.85%
2019/07/15	5	54.80	0	0.00	54.80	5	463	1.08%
2019/07/08	0	0.00	11	54.90	55.00	-11	466	-2.36%
2019/07/03	0	0.00	1	54.40	54.50	-1	540	-0.18%
2019/07/02	2	54.70	0	0.00	55.00	2	540	0.37%
2019/06/26	0	0.00	1	53.30	53.30	-1	562	-0.18%
2019/05/29	2	52.90	0	0.00	52.70	2	906	0.22%
2019/05/28	0	0.00	2	52.80	52.90	-2	908	-0.22%
2019/05/27	2	52.80	0	0.00	52.80	2	915	0.22%
2019/05/16	12	55.90	12	56.20	54.90	0	927	0.00%
2019/05/15	1	54.40	0	0.00	55.30	1	917	0.11%
2019/05/14	2	53.60	0	0.00	54.00	2	911	0.22%
2019/05/13	0	0.00	1	53.70	53.60	-1	906	-0.11%
2019/05/09	1	54.10	0	0.00	53.60	1	908	0.11%
2019/05/08	2	54.15	1	53.20	54.30	1	901	0.11%
2019/05/02	1	54.20	0	0.00	54.00	1	876	0.11%
2019/04/30	1	54.10	0	0.00	54.30	1	870	0.11%
2019/04/26	4	54.80	0	0.00	55.00	4	847	0.47%
2019/04/25	7	53.80	5	54.56	54.90	2	824	0.24%
2019/04/24	1	52.00	0	0.00	51.90	1	752	0.13%
2019/04/10	3	51.20	2	51.15	51.20	1	692	0.14%
2019/04/09	3	56.70	0	0.00	53.50	3	661	0.45%
2019/03/26	1	55.00	4	55.50	55.00	-3	538	-0.56%
2019/02/14	0	0.00	1	46.60	46.50	-1	148	-0.67%
2019/02/13	0	0.00	1	45.20	46.00	-1	139	-0.72%
2019/01/10	0	0.00	1	40.60	40.40	-1	99	-1.01%
2018/10/11	1	35.60	0	0.00	34.60	1	187	0.53%
2018/09/04	1	43.90	0	0.00	43.85	1	198	0.50%
2018/09/03	1	44.10	1	44.80	43.95	0	203	0.00%
2018/08/31	1	44.10	0	0.00	44.05	1	207	0.48%
2018/07/24	0	0.00	0.1	43.80	43.75	-0.1	325	-0.03%
2018/06/12	0	0.00	2	48.20	48.20	-2	441	-0.45%
2018/04/20	0	0.00	2	49.60	49.75	-2	529	-0.38%
2018/03/31	0	0.00	1	48.00	48.25	-1	452	-0.22%
2018/02/06	1	44.00	0	0.00	42.00	1	443	0.23%
2018/02/05	1	44.90	0	0.00	45.15	1	447	0.22%
2018/02/01	1	50.00	2.1	49.67	48.50	-1.1	473	-0.23%
2018/01/18	0	0.00	10	45.63	45.35	-10	526	-1.90%