鴻碩 (3092)-國票券商分點個股進出

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
34.30
漲跌
▲0.15
漲幅
+0.44%
成交量
454張
產業
上市電子零組件類股
250人加入追蹤

立即追蹤
本地時間:13:35(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－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1.2	34.69	0.4	34.52	34.30	0.8	365	0.22%
2024/04/16	1.1	34.15	0.8	34.16	34.15	0.2	364	0.07%
2024/04/15	0.7	35.27	0	0.00	35.10	0.7	359	0.20%
2024/04/12	1.7	35.09	1.5	35.21	35.00	0.2	357	0.07%
2024/04/11	2.1	35.58	3.2	35.81	35.55	-1.1	351	-0.32%
2024/04/10	2.1	35.48	1.5	35.56	35.80	0.6	336	0.18%
2024/04/09	3.7	35.25	2	35.40	35.35	1.7	322	0.54%
2024/04/08	1.9	34.45	3	34.45	34.75	-1.1	309	-0.35%
2024/04/03	0.9	33.97	0.1	34.13	33.90	0.8	309	0.27%
2024/04/02	3.9	33.94	0.7	34.08	33.90	3.2	304	1.04%
2024/04/01	3.2	33.02	1.8	33.29	33.10	1.4	288	0.47%
2024/03/29	0	0.00	1.5	31.76	31.70	-1.5	283	-0.52%
2024/03/28	0	0.00	0.4	31.78	31.70	-0.4	288	-0.14%
2024/03/27	0.3	31.95	1.4	31.93	31.65	-1.2	289	-0.40%
2024/03/26	2.3	32.15	1.1	32.36	32.40	1.2	286	0.42%
2024/03/25	0.8	31.32	0	0.00	31.50	0.8	280	0.30%
2024/03/22	1.8	31.07	0	0.00	31.25	1.8	284	0.64%
2024/03/21	0	0.00	0.5	30.78	30.70	-0.5	284	-0.16%
2024/03/20	0	30.41	0.6	30.61	30.55	-0.6	284	-0.21%
2024/03/19	0.9	30.57	0.3	30.49	30.85	0.5	284	0.18%
2024/03/18	0.2	30.65	0.4	30.70	30.40	-0.2	285	-0.05%
2024/03/15	0.4	30.53	0.3	30.74	30.85	0.1	283	0.04%
2024/03/14	0.1	30.20	0	0.00	30.35	0.1	275	0.04%
2024/03/11	0	0.00	1.6	31.01	30.80	-1.6	267	-0.58%
2024/03/08	1.6	31.20	0.5	31.26	31.00	1.1	262	0.40%
2024/03/07	0	0.00	0.9	32.00	31.55	-0.9	260	-0.35%
2024/03/06	0.9	32.99	0.3	33.26	32.55	0.6	254	0.24%
2024/03/05	0.3	31.80	13.5	31.74	31.70	-13.2	245	-5.38%
2024/03/04	0.5	33.02	0.1	33.19	32.90	0.4	233	0.18%
2024/03/01	0.1	33.50	0	0.00	33.10	0.1	230	0.03%
2024/02/29	0	0.00	0.3	33.27	33.00	-0.3	227	-0.13%
2024/02/27	0.2	33.68	1.8	33.54	33.40	-1.5	221	-0.70%
2024/02/26	1.8	33.86	2	33.85	33.90	-0.2	226	-0.07%
2024/02/20	0	0.00	0.7	34.53	34.30	-0.7	229	-0.31%
2024/02/19	0.7	34.42	0.1	34.40	34.50	0.6	232	0.26%
2024/02/16	0	0.00	1.1	34.18	34.10	-1.1	230	-0.47%
2024/02/15	0.7	33.43	0.2	33.44	33.85	0.5	232	0.21%
2024/02/05	0.6	33.51	0.7	33.60	33.50	-0.1	231	-0.03%
2024/02/02	0.2	33.76	0.8	34.00	34.00	-0.6	229	-0.25%
2024/02/01	0.8	34.03	0.8	34.00	34.10	-0.1	226	-0.02%
2024/01/31	0.2	34.00	0.4	34.25	34.05	-0.2	226	-0.10%
2024/01/30	0	0.00	0.3	34.14	34.20	-0.3	227	-0.13%
2024/01/29	1.4	34.30	0	0.00	34.50	1.4	227	0.60%
2024/01/24	0	0.00	0.4	34.85	34.65	-0.4	235	-0.17%
2024/01/23	0.4	34.18	0	0.00	34.30	0.4	235	0.18%
2024/01/17	0	0.00	0	34.10	33.50	0	236	-0.01%
2024/01/16	0	34.25	0.3	34.49	34.15	-0.3	236	-0.13%
2024/01/15	0.3	34.40	0	34.30	34.60	0.3	237	0.15%
2024/01/12	0	34.05	0	0.00	34.05	0	240	0.00%
2024/01/09	0	0.00	0.2	34.75	34.50	-0.2	249	-0.06%
2024/01/08	0.2	34.95	0.1	34.85	34.75	0.1	251	0.02%
2024/01/05	0.1	35.00	0	0.00	34.90	0.1	252	0.04%
2024/01/04	0	0.00	0	35.35	35.05	0	255	-0.01%
2024/01/03	0	35.20	0	35.20	35.15	0	262	0.00%
2024/01/02	0	35.34	0.6	35.22	35.20	-0.6	261	-0.21%
2023/12/29	0.6	35.41	0.5	35.38	35.45	0.2	272	0.06%
2023/12/28	0.5	35.30	0.2	35.55	35.65	0.2	268	0.09%
2023/12/27	0.1	35.35	1.1	35.51	35.30	-1	270	-0.37%
2023/12/26	15.6	35.50	0.3	35.49	35.50	15.3	275	5.54%
2023/12/25	2.7	35.23	0	35.50	35.00	2.7	274	0.98%
2023/12/22	0	35.20	1	35.20	34.80	-1	274	-0.35%
2023/12/21	0	0.00	0.2	35.05	35.00	-0.2	281	-0.07%
2023/12/19	0	0.00	2	34.59	34.35	-2	311	-0.64%
2023/12/18	2	35.08	0	0.00	34.80	2	345	0.58%
2023/12/15	0	0.00	0.4	34.99	34.85	-0.4	424	-0.09%
2023/12/14	0.4	34.95	0	35.00	34.70	0.4	427	0.08%
2023/12/13	1	34.80	1.4	34.98	34.75	-0.4	431	-0.08%
2023/12/12	0.4	34.85	0	35.00	34.85	0.4	431	0.08%
2023/12/11	0	34.90	1.8	34.87	34.90	-1.8	442	-0.41%
2023/12/08	0.8	35.00	0.2	35.10	34.90	0.6	445	0.13%
2023/12/07	0.2	35.15	0	0.00	35.05	0.2	445	0.06%
2023/12/06	0	0.00	0.2	35.40	35.30	-0.2	448	-0.05%
2023/12/05	0	0.00	0.1	35.40	35.35	-0.1	449	-0.02%
2023/12/04	0	0.00	0.4	35.65	35.65	-0.4	451	-0.09%
2023/12/01	0.7	35.50	0.2	35.45	35.55	0.5	453	0.12%
2023/11/30	0.2	35.50	0.6	35.48	35.45	-0.3	456	-0.08%
2023/11/29	0.4	35.50	0	35.50	35.30	0.4	457	0.08%
2023/11/28	0	35.30	0	0.00	35.50	0	463	0.00%
2023/11/22	0.2	35.25	0.1	35.45	35.60	0.1	471	0.02%
2023/11/21	1.2	35.30	0	35.40	35.25	1.2	471	0.25%
2023/11/20	0	35.20	0.9	35.10	35.20	-0.9	475	-0.19%
2023/11/17	0.9	35.00	0.1	35.08	35.15	0.8	481	0.17%
2023/11/16	6.1	34.87	0	0.00	34.75	6.1	487	1.25%
2023/11/15	1	34.50	0	0.00	34.50	1	494	0.20%
2023/11/14	0	0.00	0.5	35.31	34.30	-0.5	506	-0.09%
2023/11/13	0.5	34.85	0	0.00	34.55	0.5	518	0.09%
2023/11/09	0	0.00	0	35.20	35.10	0	535	-0.01%
2023/11/08	2	35.60	0.5	35.57	35.50	1.5	566	0.26%
2023/11/07	0.2	35.34	1.7	35.40	35.50	-1.5	584	-0.25%
2023/11/06	1	35.20	0	35.40	35.35	1	607	0.17%
2023/11/03	2	35.26	0.2	35.44	35.15	1.7	629	0.27%
2023/11/02	0.2	35.32	0	0.00	35.20	0.2	666	0.04%
2023/11/01	0	0.00	0.1	34.95	34.75	-0.1	700	-0.01%
2023/10/31	2.1	35.09	0.8	35.88	34.75	1.3	822	0.15%
2023/10/30	0.8	35.33	0.2	35.50	35.70	0.7	871	0.08%
2023/10/27	0.2	35.56	0.1	35.60	35.30	0.1	946	0.01%
2023/10/26	0.1	35.30	0.2	35.56	35.20	-0.1	1,117	-0.01%
2023/10/25	0.2	35.92	1.7	36.06	35.95	-1.5	1,231	-0.12%
2023/10/24	0.2	35.37	0	35.50	35.60	0.2	1,251	0.01%
2023/10/23	0.4	35.04	0.8	35.20	35.05	-0.4	1,251	-0.03%
2023/10/20	1.7	34.22	0.3	34.55	34.85	1.3	1,258	0.10%
2023/10/19	0.6	35.02	0.6	35.40	34.95	0	1,278	0.00%
2023/10/18	0.6	35.20	0.1	35.71	34.90	0.4	1,277	0.04%
2023/10/17	10.1	35.91	0.2	36.54	35.90	9.9	1,273	0.77%
2023/10/16	0.1	36.61	0.1	36.94	36.55	0	1,276	0.00%
2023/10/13	0.3	37.20	0.2	37.25	36.95	0.1	1,284	0.00%
2023/10/12	10	37.10	0	0.00	37.10	10	1,303	0.77%
2023/10/06	0	0.00	0.8	37.84	37.75	-0.8	1,309	-0.06%
2023/10/05	1.8	37.99	2.4	37.89	37.80	-0.6	1,317	-0.04%
2023/10/04	0.4	37.01	1	37.08	37.05	-0.6	1,321	-0.05%
2023/10/03	0.5	37.93	2.8	38.23	37.75	-2.4	1,325	-0.18%
2023/10/02	1.2	37.54	0	0.00	38.00	1.2	1,327	0.09%
2023/09/28	0.2	37.53	0.6	37.21	37.20	-0.4	1,334	-0.03%
2023/09/27	0.6	37.41	0.5	37.56	37.20	0.1	1,366	0.01%
2023/09/26	0.5	37.48	0.2	37.78	37.25	0.3	1,391	0.02%
2023/09/25	0.2	37.37	1.7	37.46	37.20	-1.5	1,417	-0.11%
2023/09/22	1.1	36.69	0.8	36.60	37.20	0.3	1,411	0.02%
2023/09/21	3.4	37.79	2	37.83	37.50	1.5	1,405	0.10%
2023/09/20	3	38.07	1.6	37.78	38.95	1.3	1,370	0.10%
2023/09/19	1.4	36.14	1.2	36.19	35.85	0.2	1,299	0.02%
2023/09/18	1.4	36.29	0.1	37.50	36.30	1.4	1,322	0.10%
2023/09/15	2	35.65	0.2	36.18	35.65	1.8	1,341	0.14%
2023/09/14	0.2	35.77	0.1	35.92	35.90	0	1,373	0.00%
2023/09/13	1.1	35.38	0.2	35.55	35.35	1	1,383	0.07%
2023/09/12	0.2	35.46	0.3	35.40	35.30	-0.2	1,399	-0.01%
2023/09/11	0.3	35.26	4.5	35.57	35.20	-4.2	1,427	-0.29%
2023/09/08	4.5	36.01	3	35.97	35.95	1.6	1,493	0.10%
2023/09/07	0.1	36.41	0	0.00	36.35	0.1	1,497	0.00%
2023/09/06	0	0.00	0.7	36.28	36.00	-0.7	1,503	-0.05%
2023/09/05	0.6	36.42	0.2	36.30	36.60	0.4	1,502	0.03%
2023/09/04	0.3	35.80	0	0.00	36.00	0.3	1,502	0.02%
2023/09/01	10	36.20	80	36.65	36.20	-70	1,500	-4.66%
2023/08/31	0	0.00	1.1	36.15	36.40	-1.1	1,499	-0.07%
2023/08/30	1.1	36.14	0	0.00	36.25	1.1	1,508	0.07%
2023/08/29	0	0.00	0	35.50	35.45	0	1,512	0.00%
2023/08/28	0	35.85	0.1	35.90	35.30	-0.1	1,512	0.00%
2023/08/25	0.1	35.30	0	0.00	35.55	0.1	1,510	0.00%
2023/08/24	0	0.00	0.1	36.00	35.50	-0.1	1,509	-0.01%
2023/08/23	0.1	35.65	0	35.62	35.50	0	1,507	0.00%
2023/08/22	0	36.05	0	0.00	35.60	0	1,504	0.00%
2023/08/21	0	0.00	0.2	36.35	35.70	-0.2	1,497	-0.01%
2023/08/18	0.2	37.54	2.4	37.15	36.10	-2.2	1,489	-0.15%
2023/08/17	0.4	36.19	0	0.00	36.50	0.4	1,476	0.03%
2023/08/16	0	0.00	0.2	36.97	36.60	-0.2	1,462	-0.02%
2023/08/15	0.2	37.69	0	38.00	37.10	0.2	1,455	0.02%
2023/08/14	0	37.85	0.1	38.31	37.05	-0.1	1,450	0.00%
2023/08/11	0.1	40.89	0	40.75	40.05	0	1,423	0.00%
2023/08/10	0	40.90	0.4	40.84	40.30	-0.3	1,408	-0.02%
2023/08/09	2.4	40.44	1	39.55	40.60	1.4	1,387	0.10%
2023/08/08	0	0.00	30	39.81	39.50	-30	1,377	-2.18%
2023/08/07	3	43.18	1	42.90	43.30	2	1,351	0.15%
2023/08/04	31	44.77	1	44.75	43.55	30	1,313	2.28%
2023/08/02	0	0.00	4	42.88	41.50	-4	1,202	-0.33%
2023/08/01	6	41.79	1	42.35	42.00	5	1,151	0.43%
2023/07/31	2.1	44.35	2	44.85	42.35	0.1	1,079	0.01%
2023/07/28	2.1	39.57	3	40.72	41.55	-0.9	911	-0.10%
2023/07/27	0	0.00	2	37.70	37.80	-2	803	-0.25%
2023/07/24	0	0.00	0.3	36.45	35.15	-0.3	787	-0.04%
2023/07/21	0.3	37.35	0.4	37.75	37.35	-0.1	768	-0.01%
2023/07/20	0.4	37.80	1.2	37.62	38.05	-0.8	774	-0.10%
2023/07/19	0.2	38.00	0	0.00	37.15	0.2	776	0.02%
2023/07/18	0	0.00	0.1	38.48	37.70	-0.1	800	-0.01%
2023/07/17	0.1	38.26	1	38.90	38.75	-1	884	-0.11%
2023/07/14	0	0.00	0.5	37.59	37.40	-0.5	953	-0.06%
2023/07/13	0.5	37.90	0.8	37.90	37.10	-0.3	957	-0.03%
2023/07/12	0.8	38.80	0.9	38.60	38.00	-0.1	955	-0.01%
2023/07/11	1.9	39.26	0.3	39.48	39.00	1.6	949	0.17%
2023/07/10	0.3	38.89	0	0.00	38.80	0.3	941	0.03%
2023/07/07	0	0.00	0.2	38.51	38.15	-0.2	944	-0.02%
2023/07/06	0.2	39.45	0.1	39.45	38.65	0	937	0.00%
2023/07/05	0.1	40.10	0.1	40.59	39.75	0	928	0.00%
2023/07/04	0.1	39.90	2.6	39.95	39.35	-2.5	892	-0.28%
2023/07/03	0.1	39.37	2.3	39.40	39.90	-2.2	866	-0.25%
2023/06/30	0.6	39.00	0.4	38.82	38.60	0.2	834	0.02%
2023/06/29	0.6	38.65	4.2	39.26	38.55	-3.5	830	-0.43%
2023/06/28	0.2	37.55	1.2	37.55	37.50	-1	820	-0.13%
2023/06/27	5	37.86	16.2	37.55	37.50	-11.2	828	-1.35%
2023/06/26	3.4	38.90	0.9	39.04	39.00	2.4	820	0.30%
2023/06/21	0.8	39.35	3.9	39.84	40.10	-3.1	799	-0.39%
2023/06/20	1.1	39.51	1.5	39.36	39.50	-0.4	802	-0.05%
2023/06/19	1.5	38.86	0.1	38.63	39.00	1.4	773	0.18%
2023/06/16	1.1	37.70	2.2	38.25	37.50	-1.2	758	-0.15%
2023/06/15	3.2	38.68	2.9	38.43	38.45	0.3	743	0.05%
2023/06/14	2.9	38.26	5.3	39.81	39.55	-2.5	716	-0.34%
2023/06/13	0.4	37.01	0	37.05	36.80	0.3	650	0.05%
2023/06/12	0	37.10	0.4	36.93	36.80	-0.4	648	-0.06%
2023/06/09	0.4	37.01	0	0.00	37.00	0.4	641	0.06%
2023/06/07	0	0.00	0.6	37.06	36.90	-0.6	661	-0.09%
2023/06/06	0.6	37.04	2	37.10	36.75	-1.4	686	-0.21%
2023/06/05	0	36.80	0.4	36.96	36.95	-0.4	709	-0.05%
2023/06/02	0.4	36.03	0	0.00	36.00	0.4	704	0.05%
2023/06/01	0	0.00	0	35.53	35.25	0	698	0.00%
2023/05/31	0	35.20	0	0.00	35.45	0	699	0.00%
2023/05/30	0	35.30	0.1	35.35	35.10	-0.1	700	-0.01%
2023/05/29	0.1	35.45	0	0.00	35.45	0.1	701	0.01%
2023/05/26	3	35.55	0.1	35.49	35.25	2.9	704	0.41%
2023/05/25	0	0.00	0.6	35.91	35.80	-0.6	706	-0.09%
2023/05/24	0.7	35.78	0.9	36.00	36.00	-0.1	710	-0.02%
2023/05/23	0	35.80	0	0.00	35.75	0	715	0.00%
2023/05/19	0	0.00	0.2	35.70	35.35	-0.2	727	-0.02%
2023/05/18	0.2	36.00	0	0.00	35.75	0.2	730	0.02%
2023/05/17	0	0.00	1	35.75	35.80	-1	742	-0.13%
2023/05/15	15	34.30	0	0.00	34.30	15	740	2.02%
2023/05/11	2	35.10	0	0.00	35.00	2	735	0.27%
2023/05/09	1	36.45	0.1	37.00	36.30	1	729	0.13%
2023/05/08	0.1	37.20	0.1	37.50	37.45	0	722	-0.01%
2023/05/05	0.1	37.35	0.1	37.35	37.05	0	726	-0.01%
2023/05/04	0.1	38.15	0.7	37.97	37.55	-0.5	725	-0.08%
2023/05/03	0.7	38.05	0.3	38.11	38.05	0.3	731	0.05%
2023/05/02	0.3	38.20	0	38.15	38.20	0.3	726	0.05%
2023/04/28	0	37.36	0	37.50	37.75	0	720	0.00%
2023/04/27	0	36.70	0	0.00	36.60	0	714	0.00%
2023/04/24	0	0.00	0.9	37.13	37.25	-0.9	700	-0.13%
2023/04/21	0.9	38.06	17	38.19	37.00	-16.1	695	-2.31%
2023/04/20	15	38.86	9.5	40.40	38.35	5.5	664	0.83%
2023/04/19	1.5	39.09	6.3	40.38	40.60	-4.8	573	-0.83%
2023/04/18	0.3	37.30	4.1	37.31	36.95	-3.8	484	-0.79%
2023/04/17	0.1	36.22	0.1	37.00	37.20	0	476	0.01%
2023/04/14	0.1	36.20	0.5	36.29	35.90	-0.5	467	-0.11%
2023/04/13	0.5	36.26	1	35.90	36.00	-0.5	463	-0.10%
2023/04/12	0	35.50	1	36.15	36.15	-1	458	-0.22%
2023/04/11	0	0.00	0.4	35.13	35.00	-0.4	448	-0.10%
2023/04/10	0.4	35.30	0	0.00	35.20	0.4	446	0.10%
2023/03/30	1	34.65	6	34.65	34.65	-5	436	-1.15%
2023/03/29	0	35.04	0	0.00	34.60	0	433	0.00%
2023/03/28	1	35.00	0	0.00	34.95	1	434	0.23%
2023/03/27	1	36.20	0	0.00	36.20	1	426	0.23%
2023/03/24	0	0.00	1.9	36.25	36.40	-1.9	427	-0.45%
2023/03/23	1.9	36.88	0	0.00	36.40	1.9	423	0.45%
2023/03/22	0	0.00	0.1	37.60	37.10	-0.1	397	-0.03%
2023/03/21	0.1	37.50	0.6	37.56	37.25	-0.5	394	-0.12%
2023/03/20	0.6	37.03	0.1	36.85	36.90	0.5	397	0.12%
2023/03/17	0.1	36.70	0	0.00	36.80	0.1	413	0.02%
2023/03/16	0	0.00	0.1	37.25	36.20	-0.1	415	-0.02%
2023/03/15	0.1	37.21	0	0.00	37.20	0.1	425	0.02%
2023/03/13	1	37.00	0	37.90	36.90	1	450	0.21%
2023/03/10	2	38.28	0	38.70	37.90	2	463	0.42%
2023/03/09	0	0.00	0	40.20	39.80	0	496	0.00%
2023/03/08	0	39.32	5	39.20	39.75	-5	574	-0.87%
2023/03/07	2	38.50	2	38.50	38.55	0	613	0.00%
2023/03/06	0	37.93	0.1	37.63	37.90	-0.1	615	-0.02%
2023/03/03	0.1	37.20	0	0.00	37.00	0.1	629	0.02%
2023/03/02	2	37.15	0	0.00	37.05	2	628	0.32%
2023/03/01	0	0.00	0.1	38.14	37.50	-0.1	623	-0.01%
2023/02/24	0.1	38.55	0.3	38.57	37.80	-0.2	619	-0.03%
2023/02/23	0.3	38.94	0	0.00	39.00	0.3	612	0.04%
2023/02/22	0	0.00	0.2	38.90	38.75	-0.2	612	-0.03%
2023/02/21	0.2	39.24	0	39.85	39.10	0.2	613	0.03%
2023/02/20	5	39.40	2	39.45	39.40	3	608	0.49%
2023/02/17	0	0.00	2	38.20	38.45	-2	598	-0.33%
2023/02/16	0	0.00	0.1	38.05	37.90	-0.1	600	-0.02%
2023/02/15	0.1	38.01	0.2	38.84	38.00	-0.1	598	-0.01%
2023/02/14	0.1	37.00	0	37.34	37.50	0.1	583	0.02%
2023/02/13	0	37.00	0	37.28	36.80	0	579	0.00%
2023/02/10	0.1	37.41	0	0.00	36.95	0.1	578	0.02%
2023/02/09	0	0.00	0.3	37.31	37.10	-0.3	574	-0.05%
2023/02/08	0.1	37.55	0.2	37.50	37.15	-0.1	574	-0.01%
2023/02/07	0	36.91	0.1	37.06	37.00	0	569	-0.01%
2023/02/06	0.4	37.08	0.4	37.12	36.95	0	569	0.00%
2023/02/03	0.4	36.94	0.2	36.94	36.50	0.2	572	0.03%
2023/02/02	0	36.65	0.5	36.74	36.55	-0.5	567	-0.09%
2023/02/01	0.7	36.07	0	36.35	36.55	0.7	565	0.12%
2023/01/31	0	35.25	0.7	35.93	35.35	-0.7	558	-0.12%
2023/01/30	0	35.20	0	35.55	35.25	0	559	0.00%
2023/01/17	0	0.00	0.3	34.17	34.10	-0.3	579	-0.06%
2023/01/16	1	34.24	0	0.00	34.00	1	591	0.17%
2023/01/13	0	0.00	0	34.90	34.60	0	592	0.00%
2023/01/12	0	35.40	0	35.05	34.90	0	593	-0.01%
2023/01/11	0	35.20	0	0.00	35.15	0	593	0.01%
2023/01/10	0	0.00	1	34.90	34.80	-1	590	-0.17%
2023/01/09	0	35.00	0.1	35.10	35.05	-0.1	591	-0.01%
2023/01/06	0.1	34.05	0	0.00	34.75	0.1	592	0.01%
2023/01/05	0	0.00	0	35.00	34.00	0	602	0.00%
2023/01/04	0	33.70	0	34.75	34.25	0	601	0.00%
2023/01/03	0	33.45	0.4	33.35	33.70	-0.3	603	-0.05%
2022/12/30	1.4	33.43	0	0.00	33.40	1.4	604	0.22%
2022/12/29	0	0.00	0.1	33.09	32.85	-0.1	604	-0.02%
2022/12/28	0	33.65	0.2	33.61	33.30	-0.1	604	-0.02%
2022/12/27	0.2	34.28	0	0.00	34.00	0.2	604	0.04%
2022/12/15	0	0.00	0.1	37.00	36.90	-0.1	628	-0.02%
2022/12/14	0	0.00	0.3	36.96	36.85	-0.3	628	-0.05%
2022/12/13	0.4	37.30	0	0.00	36.60	0.4	626	0.07%
2022/12/09	3	37.50	0	0.00	37.20	3	625	0.48%
2022/12/07	0	0.00	0.1	39.53	38.30	-0.1	607	-0.01%
2022/12/06	0.1	39.40	0	39.55	38.10	0	593	0.01%
2022/12/05	0	0.00	0.1	40.25	40.15	-0.1	581	-0.01%
2022/12/02	2.1	40.12	0	40.80	40.00	2.1	570	0.36%
2022/12/01	3	40.40	0	0.00	40.55	3	547	0.55%
2022/11/30	6	40.18	3	41.67	41.00	3	501	0.60%
2022/11/29	0	0.00	5	37.93	39.05	-5	399	-1.25%
2022/11/25	5	35.74	0	0.00	35.50	5	330	1.51%
2022/11/18	0	0.00	0.2	37.15	36.35	-0.2	339	-0.06%
2022/11/17	0.2	38.03	0.1	37.70	37.50	0.1	338	0.03%
2022/11/16	0.1	37.20	0.1	37.30	36.75	0.1	338	0.02%
2022/11/15	0.1	37.50	0.1	37.51	37.15	-0.1	337	-0.02%
2022/11/14	0.1	37.57	0	37.55	37.50	0.1	342	0.03%
2022/11/11	0	0.00	0.2	36.10	35.80	-0.2	348	-0.06%
2022/11/10	0.1	36.05	0.3	36.00	35.70	-0.2	371	-0.05%
2022/11/09	0.2	36.30	2.2	36.36	36.35	-2	378	-0.53%
2022/11/08	0	36.00	0	0.00	36.00	0	392	0.00%
2022/11/07	0	35.60	0	0.00	35.50	0	396	0.00%
2022/11/04	0	34.90	0.3	34.96	35.20	-0.3	411	-0.07%
2022/11/03	2	35.70	0.1	36.35	35.40	1.9	414	0.46%
2022/11/02	0.1	35.00	0	34.90	35.85	0.1	415	0.01%
2022/11/01	0.1	34.40	0	34.40	34.80	0.1	413	0.02%
2022/10/31	0.2	33.90	0	34.75	34.05	0.2	409	0.05%
2022/10/28	0.1	33.85	0	0.00	33.80	0.1	412	0.02%
2022/10/27	0	33.50	0	33.95	33.85	0	413	0.00%
2022/10/26	0.4	33.36	0	0.00	33.40	0.4	416	0.09%
2022/10/24	0	0.00	0.1	35.00	35.00	-0.1	391	-0.03%
2022/10/21	0.1	32.05	0	0.00	31.85	0.1	382	0.03%
2022/10/17	0	0.00	0.1	33.70	33.95	-0.1	387	-0.03%
2022/10/14	0.1	34.00	0	0.00	34.05	0.1	394	0.03%
2022/10/13	0	0.00	0	34.00	31.50	0	392	0.00%
2022/10/12	0	35.10	2	34.90	34.70	-2	382	-0.52%
2022/10/11	0	0.00	0.2	35.39	35.00	-0.2	384	-0.05%
2022/10/07	0.2	36.90	0	36.80	36.90	0.2	384	0.05%
2022/10/06	0	37.55	0.3	37.55	37.50	-0.3	385	-0.07%
2022/10/05	0	0.00	0.5	37.98	37.50	-0.5	391	-0.12%
2022/10/04	0.2	37.38	0.4	37.02	37.55	-0.2	398	-0.05%
2022/10/03	0	37.10	0	37.38	37.15	0	399	0.00%
2022/09/30	0.9	36.35	0	35.44	36.25	0.9	402	0.22%
2022/09/29	0	36.83	0.1	36.40	36.70	0	401	-0.01%
2022/09/28	0.1	36.40	1.1	36.53	35.95	-1.1	405	-0.26%
2022/09/27	1.1	38.03	0.4	37.80	38.90	0.8	402	0.19%
2022/09/26	0.4	38.80	0.4	38.72	37.80	0	404	0.01%
2022/09/23	0.4	40.51	0.7	40.19	40.10	-0.3	409	-0.08%
2022/09/21	0.7	40.39	0	0.00	40.15	0.7	414	0.16%
2022/09/20	0	0.00	1	40.80	40.55	-1	417	-0.24%
2022/09/12	4	42.40	2.6	42.23	42.10	1.4	447	0.31%
2022/09/08	0	0.00	0.4	43.75	43.50	-0.4	451	-0.09%
2022/09/07	0.1	43.05	0	0.00	43.10	0.1	462	0.02%
2022/09/06	0.8	44.00	0.1	44.73	43.70	0.7	463	0.16%
2022/09/05	0.2	45.50	0.7	45.39	44.95	-0.5	466	-0.10%
2022/09/02	0.3	46.24	0.1	46.30	46.30	0.2	468	0.04%
2022/09/01	0	0.00	0.3	46.55	46.25	-0.3	469	-0.06%
2022/08/31	2	48.07	0	0.00	47.95	2	468	0.43%
2022/08/30	0	0.00	0.2	47.86	48.10	-0.2	467	-0.04%
2022/08/29	0	0.00	0	46.30	46.75	0	468	0.00%
2022/08/26	0.3	47.50	0.1	48.04	47.45	0.2	465	0.05%
2022/08/25	0.6	47.35	0	47.25	47.15	0.6	462	0.13%
2022/08/24	0	0.00	0.2	47.15	47.10	-0.2	465	-0.04%
2022/08/23	0	0.00	0.2	47.10	47.30	-0.2	470	-0.04%
2022/08/22	0	0.00	0	46.80	46.80	0	474	0.00%
2022/08/19	1	46.50	0	46.60	46.30	1	478	0.20%
2022/08/18	0	46.55	3	46.20	46.85	-3	476	-0.62%
2022/08/17	2.1	46.66	2	47.80	46.00	0.1	473	0.02%
2022/08/16	0	44.55	0.2	44.67	44.25	-0.2	451	-0.04%
2022/08/15	3.2	44.35	3.2	43.82	44.40	0	450	0.00%
2022/08/12	0.2	42.25	0	42.25	42.80	0.2	448	0.05%
2022/08/11	0	42.45	0	0.00	41.50	0	449	0.00%
2022/08/10	0	0.00	0.1	40.66	40.75	-0.1	438	-0.02%
2022/08/09	0.1	40.40	3	40.50	40.25	-2.9	444	-0.65%
2022/08/08	3	40.10	0	40.05	40.80	3	460	0.65%
2022/08/05	0	40.45	0	40.50	40.20	0	488	0.00%
2022/08/04	0	40.20	0	0.00	39.85	0	554	0.01%
2022/08/03	0	0.00	0	40.60	40.20	0	613	0.00%
2022/08/02	0	40.75	0	0.00	40.80	0	634	0.00%
2022/08/01	0	0.00	0.1	41.50	42.45	-0.1	645	-0.02%
2022/07/29	0.1	42.00	0	0.00	42.15	0.1	656	0.02%
2022/07/22	1	45.00	1	44.20	44.20	0	737	0.00%
2022/07/21	0	43.25	0	0.00	45.00	0	758	0.00%
2022/07/18	1	43.65	1	43.95	43.90	0	837	0.00%
2022/07/15	0	42.90	0.1	42.85	43.00	-0.1	873	-0.02%
2022/07/14	0.1	43.15	0.4	42.54	43.00	-0.3	897	-0.03%
2022/07/13	0	42.10	0.1	42.18	42.30	0	913	0.00%
2022/07/12	0.4	40.30	0	41.02	40.00	0.4	932	0.04%
2022/07/11	0	43.07	0	42.60	42.10	0	957	0.00%
2022/07/08	0	43.40	0.1	42.80	43.20	-0.1	1,028	-0.01%
2022/07/07	0.1	42.13	0	0.00	42.80	0.1	1,116	0.01%
2022/07/06	0	0.00	0.4	42.00	40.35	-0.4	1,224	-0.03%
2022/07/05	0	0.00	0.2	42.51	42.25	-0.2	1,387	-0.02%
2022/07/04	0.1	42.40	0	0.00	42.35	0.1	1,546	0.01%
2022/07/01	0.5	43.40	0	0.00	41.60	0.5	1,644	0.03%
2022/06/30	0	0.00	0.5	43.95	43.00	-0.5	1,728	-0.03%
2022/06/29	0.1	45.53	0.1	45.52	45.80	0.1	1,827	0.00%
2022/06/28	1.1	47.06	1.1	46.25	45.85	0	1,872	0.00%
2022/06/27	0.4	47.52	0	0.00	47.80	0.4	1,941	0.02%
2022/06/24	0	0.00	0	47.90	45.85	0	2,020	0.00%
2022/06/23	1	47.00	3	46.47	45.65	-2	2,072	-0.10%
2022/06/22	0	46.85	0.1	46.76	46.55	-0.1	2,243	-0.01%
2022/06/21	0.1	47.34	0	0.00	48.00	0.1	2,317	0.01%
2022/06/20	1	46.65	0.3	48.50	45.70	0.7	2,350	0.03%
2022/06/17	0.3	49.60	0	49.20	49.90	0.3	2,420	0.01%
2022/06/16	1	50.30	0	51.60	49.30	1	2,486	0.04%
2022/06/15	0	51.60	0	51.70	51.50	0	2,484	0.00%
2022/06/14	0	51.57	0	51.50	51.90	0	2,512	0.00%
2022/06/13	0	51.80	0	52.40	51.40	0	2,520	0.00%
2022/06/10	0	53.00	0	53.80	53.10	0	2,524	0.00%
2022/06/09	0	53.68	0	0.00	53.90	0	2,532	0.00%
2022/06/07	0	0.00	0	53.60	53.80	0	2,563	0.00%
2022/06/06	0	53.00	0	0.00	52.60	0	2,571	0.00%
2022/06/01	1	54.50	1.9	54.16	53.90	-0.9	2,627	-0.03%
2022/05/30	0	52.30	0	0.00	52.80	0	2,712	0.00%
2022/05/26	0.1	51.28	0	50.90	50.90	0.1	2,782	0.00%
2022/05/25	0.8	49.82	0	0.00	50.90	0.8	2,810	0.03%
2022/05/24	0	0.00	1.2	50.35	50.00	-1.2	2,870	-0.04%
2022/05/23	0.1	51.00	0	0.00	50.70	0.1	2,920	0.00%
2022/05/20	1.1	51.31	1	51.70	51.30	0.1	3,106	0.00%
2022/05/19	0	50.00	0	0.00	50.40	0	3,308	0.00%
2022/05/18	0	0.00	0	50.70	50.70	0	3,360	0.00%
2022/05/17	0	50.00	0.1	49.85	50.10	-0.1	3,384	0.00%
2022/05/16	0	49.45	0.1	49.80	49.30	-0.1	3,390	0.00%
2022/05/13	2.2	48.79	0	0.00	48.50	2.2	3,388	0.06%
2022/05/12	1	51.00	0.2	51.44	49.30	0.8	3,364	0.02%
2022/05/11	164.2	54.72	1,037	53.36	53.10	-872.8	3,301	-26.44%	大買/大賣/鉅額交易
2022/05/10	5	59.20	1.1	59.38	59.00	3.9	3,244	0.12%
2022/05/09	32.1	60.18	22	59.70	59.00	10.1	3,227	0.31%
2022/05/06	59	61.76	33	62.03	61.40	26	3,221	0.81%
2022/05/05	62	64.43	2	65.40	62.80	60	3,217	1.86%
2022/05/04	35	63.15	35	63.54	63.70	0	3,201	0.00%
2022/05/03	20	62.10	20	62.49	62.80	0	3,193	0.00%
2022/04/29	20	62.31	72	62.30	62.20	-52	3,184	-1.63%
2022/04/28	80	61.09	30.1	61.48	60.00	49.9	3,174	1.57%
2022/04/27	85.1	60.06	85.2	60.32	60.80	-0.1	3,160	0.00%
2022/04/26	47.1	62.25	47.2	62.28	62.00	-0.1	3,137	0.00%
2022/04/25	345.2	62.23	171	61.03	62.00	174.2	3,124	5.58%	大買/大賣/鉅額交易
2022/04/22	60	65.11	1.2	64.84	64.30	58.8	3,091	1.90%
2022/04/21	0.2	65.80	0.1	65.73	64.60	0.1	3,058	0.00%
2022/04/20	1.1	63.51	0	0.00	63.30	1.1	3,023	0.03%
2022/04/19	1	63.00	0	0.00	62.80	1	3,001	0.03%
2022/04/15	1	63.00	0	0.00	62.40	1	2,973	0.03%
2022/04/14	5	65.66	5	66.62	64.50	0	2,958	0.00%
2022/04/13	9	63.48	4.3	64.09	66.00	4.7	2,894	0.16%
2022/04/12	154.3	61.59	0.3	64.00	62.80	154.1	2,808	5.49%	大買/鉅額交易
2022/04/11	203.3	65.16	1.4	67.53	64.80	201.9	2,720	7.42%	大買/鉅額交易
2022/04/08	6.4	70.94	26.1	72.74	71.70	-19.8	2,562	-0.77%
2022/04/07	1.6	71.48	1.8	71.38	69.90	-0.2	2,404	-0.01%
2022/04/06	2.3	70.84	2.5	71.36	71.90	-0.2	2,312	-0.01%
2022/04/01	195.5	70.52	107.6	69.76	70.50	87.9	2,276	3.86%	大買/大賣/
2022/03/31	0.6	68.03	1.3	68.43	68.40	-0.6	2,190	-0.03%
2022/03/30	2.3	68.57	54.4	68.99	68.20	-52.1	2,181	-2.39%
2022/03/29	70.4	69.08	70.2	69.94	68.90	0.2	2,112	0.01%
2022/03/28	1.2	67.98	23.9	68.03	68.50	-22.7	2,034	-1.12%
2022/03/25	164.9	68.68	62.7	69.82	67.20	102.2	1,980	5.16%	大買/鉅額交易
2022/03/24	80.7	67.23	55	67.45	67.00	25.7	1,807	1.42%
2022/03/23	1	66.10	1.9	66.22	65.20	-0.9	1,732	-0.05%
2022/03/22	0.9	65.98	1.1	65.99	65.30	-0.2	1,697	-0.01%
2022/03/21	11.1	65.02	0	60.52	64.30	11.1	1,613	0.69%
2022/03/18	0	59.00	0	58.90	59.20	0	1,544	0.00%
2022/03/17	0	59.00	0.7	59.11	58.40	-0.7	1,542	-0.04%
2022/03/16	0.7	58.30	0.1	57.50	57.30	0.6	1,526	0.04%
2022/03/15	0.1	58.19	0	0.00	58.00	0.1	1,528	0.01%
2022/03/14	1	59.00	0	59.50	58.00	1	1,525	0.07%
2022/03/11	0	57.90	0.6	58.80	59.20	-0.6	1,517	-0.04%
2022/03/10	0.6	60.10	0.3	60.38	59.50	0.3	1,509	0.02%
2022/03/09	0.3	59.00	0	0.00	58.30	0.3	1,493	0.02%
2022/03/08	4	59.55	2	60.20	57.60	2	1,498	0.13%
2022/03/07	23	59.86	0	0.00	59.80	23	1,476	1.56%
2022/03/03	0	0.00	3	64.67	65.00	-3	1,406	-0.21%
2022/03/02	1	62.80	2	64.55	63.50	-1	1,389	-0.07%
2022/03/01	0	0.00	0.3	62.82	62.50	-0.3	1,344	-0.02%
2022/02/25	0	0.00	3.1	60.99	60.50	-3.1	1,327	-0.23%
2022/02/24	33	61.01	11.6	60.68	59.50	21.4	1,310	1.63%
2022/02/23	3.9	64.07	1.4	64.70	64.70	2.4	1,254	0.19%
2022/02/22	4.7	64.44	10.1	65.58	64.00	-5.3	1,208	-0.44%
2022/02/21	11.9	61.96	16.5	64.83	66.10	-4.6	1,028	-0.45%
2022/02/18	11.8	59.71	12.4	59.10	60.10	-0.6	828	-0.07%
2022/02/17	0.7	57.09	12.4	56.96	56.60	-11.7	775	-1.51%
2022/02/16	1.1	55.78	5.4	55.82	55.90	-4.3	757	-0.57%
2022/02/15	0.1	54.15	0.3	54.17	54.30	-0.1	797	-0.02%
2022/02/11	1.3	53.90	0	0.00	53.70	1.3	798	0.16%
2022/02/10	0	0.00	0.1	54.00	53.90	-0.1	798	-0.01%
2022/02/09	0.1	54.10	0	54.40	54.30	0.1	805	0.01%
2022/02/08	0	53.28	1	53.10	53.50	-1	803	-0.12%
2022/01/26	0	0.00	0	50.84	50.00	0	809	0.00%
2022/01/25	0	50.58	0	0.00	50.20	0	824	0.00%
2022/01/24	1	50.70	0.1	51.00	50.50	0.9	841	0.11%
2022/01/21	2.1	51.53	0	0.00	51.10	2.1	853	0.24%
2022/01/20	1	52.30	0	0.00	53.50	1	850	0.12%
2022/01/19	2	52.70	0	52.69	52.50	2	873	0.23%
2022/01/18	0	54.00	0.1	53.80	53.00	-0.1	946	-0.01%
2022/01/17	0.1	53.50	20	53.10	53.80	-19.9	962	-2.06%
2022/01/13	0	0.00	0	53.00	52.70	0	979	0.00%
2022/01/12	0	53.70	1	53.41	52.90	-1	992	-0.10%
2022/01/11	0	55.00	0	0.00	53.60	0	1,014	0.00%
2022/01/10	20	53.70	1	54.00	54.50	19	1,035	1.84%
2022/01/07	0	54.20	0.2	55.54	54.50	-0.2	1,070	-0.01%
2022/01/06	3	54.82	0.2	55.34	56.50	2.8	1,066	0.26%
2022/01/05	0	0.00	3	55.40	55.00	-3	1,066	-0.28%
2022/01/04	5.3	56.40	11	56.75	56.40	-5.7	1,082	-0.52%
2022/01/03	2	55.00	0.7	55.03	54.60	1.4	1,091	0.12%
2021/12/30	10.3	56.40	0	56.40	56.30	10.3	1,094	0.94%
2021/12/29	0.1	56.80	3.4	56.76	56.60	-3.3	1,095	-0.30%
2021/12/28	20.7	57.50	45.2	58.32	57.00	-24.5	1,101	-2.23%
2021/12/27	42.2	55.17	1.3	54.85	54.90	41	1,063	3.85%
2021/12/24	6.3	53.92	0	0.00	53.40	6.3	1,085	0.58%
2021/12/23	0	0.00	1	53.10	52.90	-1	1,072	-0.09%
2021/12/20	0	0.00	1	51.30	51.40	-1	1,118	-0.09%
2021/12/17	0	0.00	0.2	52.65	51.90	-0.2	1,125	-0.02%
2021/12/16	0.2	53.20	0	53.40	52.80	0.1	1,126	0.01%
2021/12/15	0	53.10	0	53.20	52.70	0	1,128	0.00%
2021/12/14	0	52.00	0.2	52.18	51.80	-0.2	1,126	-0.02%
2021/12/13	0.2	52.30	0.1	52.20	52.40	0.2	1,129	0.01%
2021/12/10	11.1	51.30	0	0.00	52.30	11.1	1,139	0.97%
2021/12/09	1	52.00	0	53.80	51.90	1	1,141	0.09%
2021/12/08	0	52.93	0	0.00	53.50	0	1,136	0.00%
2021/12/07	0	0.00	0.4	52.54	52.70	-0.4	1,150	-0.04%
2021/12/06	0.4	52.24	0	52.20	52.60	0.4	1,156	0.04%
2021/12/03	1	52.10	0	0.00	52.00	1	1,182	0.08%
2021/12/02	0	0.00	2.4	52.80	52.00	-2.4	1,216	-0.20%
2021/12/01	0.4	53.50	0	0.00	53.80	0.4	1,294	0.03%
2021/11/25	1	57.70	0	0.00	57.10	1	1,399	0.07%
2021/11/24	1	57.30	0	0.00	57.30	1	1,414	0.07%
2021/11/17	1	56.80	0	0.00	57.30	1	1,455	0.07%
2021/11/12	2	55.50	0	0.00	55.30	2	1,542	0.13%
2021/11/11	0	0.00	1	58.50	58.40	-1	1,511	-0.07%
2021/11/09	1	58.90	0	0.00	59.00	1	1,618	0.06%
2021/11/04	0	0.00	1	58.80	58.40	-1	1,837	-0.05%
2021/11/01	0	0.00	1	60.10	59.00	-1	2,046	-0.05%
2021/10/29	0	0.00	2	60.15	59.90	-2	2,119	-0.09%
2021/10/27	2	59.10	0	0.00	59.30	2	2,450	0.08%
2021/10/26	2	60.20	1	60.60	59.60	1	2,648	0.04%
2021/10/21	0	0.00	1	56.00	55.80	-1	2,684	-0.04%
2021/10/18	0	0.00	15	55.67	54.70	-15	2,862	-0.52%
2021/10/15	1	54.60	2	54.60	54.40	-1	2,920	-0.03%
2021/09/29	8	64.48	0	0.00	62.00	8	2,833	0.28%
2021/09/27	1	67.50	0	0.00	67.50	1	2,820	0.04%
2021/09/24	0	0.00	15	67.43	67.10	-15	2,838	-0.53%
2021/09/23	5	67.10	0	0.00	67.60	5	2,880	0.17%
2021/09/22	2	66.45	0	0.00	67.00	2	2,900	0.07%
2021/09/15	0	0.00	2	67.55	68.00	-2	2,955	-0.07%
2021/09/08	7	66.23	10	66.10	65.90	-3	3,069	-0.10%
2021/09/07	1	67.20	0	0.00	67.50	1	3,087	0.03%
2021/09/03	2	70.75	2	69.80	70.30	0	2,986	0.00%
2021/09/01	0	0.00	11	71.47	71.50	-11	2,935	-0.37%
2021/08/30	0	0.00	1	66.10	67.70	-1	2,858	-0.03%
2021/08/27	7	65.49	1	65.80	65.70	6	2,844	0.21%
2021/08/26	8	67.20	0	0.00	66.00	8	2,825	0.28%
2021/08/25	0	0.00	3	68.07	67.60	-3	2,827	-0.11%
2021/08/24	5	69.40	1	68.40	67.70	4	2,827	0.14%
2021/08/20	0	0.00	2	67.65	67.50	-2	2,827	-0.07%
2021/08/19	0	0.00	6	71.00	68.00	-6	2,827	-0.21%
2021/08/18	5	66.10	13	70.02	70.20	-8	2,791	-0.29%
2021/08/17	0	0.00	11	67.84	66.10	-11	2,762	-0.40%
2021/08/16	11	67.91	0	0.00	69.30	11	2,760	0.40%
2021/08/13	0	0.00	1	65.80	65.20	-1	2,737	-0.04%
2021/08/12	2	63.90	0	0.00	63.70	2	2,703	0.07%
2021/08/11	30	66.61	0	0.00	64.00	30	2,714	1.11%
2021/08/10	30	70.07	25	68.30	68.20	5	2,692	0.19%
2021/08/09	5	76.16	18	75.25	75.00	-13	2,609	-0.50%
2021/08/06	11	73.45	0	0.00	73.90	11	2,525	0.44%
2021/08/05	1	72.90	0	0.00	72.60	1	2,528	0.04%
2021/08/04	2	75.00	0	0.00	74.30	2	2,528	0.08%
2021/08/03	0	0.00	2	76.00	77.00	-2	2,514	-0.08%
2021/08/02	30	75.05	30	75.34	75.80	0	2,435	0.00%
2021/07/30	8	73.51	19.8	71.65	74.00	-11.8	2,299	-0.51%
2021/07/27	0	0.00	2	70.00	69.60	-2	2,109	-0.09%
2021/07/23	1	68.20	2	68.20	68.20	-1	2,075	-0.05%
2021/07/22	3	70.33	2	71.00	70.00	1	2,080	0.05%
2021/07/21	0	0.00	6	61.98	66.30	-6	1,941	-0.31%
2021/07/19	0	0.00	10	62.15	62.20	-10	1,904	-0.53%
2021/07/16	0	0.00	13	62.78	62.60	-13	1,937	-0.67%
2021/07/15	1	62.70	15	62.67	62.70	-14	1,951	-0.72%
2021/07/14	2	62.95	31	62.90	62.70	-29	1,967	-1.47%
2021/07/13	2	65.65	2	65.95	65.00	0	1,983	0.00%
2021/07/12	2	66.85	0	0.00	66.90	2	1,993	0.10%
2021/07/09	1	64.40	9	64.40	64.40	-8	1,995	-0.40%
2021/07/08	1	65.20	0	0.00	65.30	1	2,065	0.05%
2021/07/05	1	66.80	10	66.85	67.00	-9	2,565	-0.35%
2021/07/02	25	66.58	9	67.30	67.60	16	2,594	0.62%
2021/07/01	1	66.30	0	0.00	65.20	1	2,609	0.04%
2021/06/30	3	67.87	1	67.90	67.00	2	2,629	0.08%
2021/06/29	7	70.40	1	70.60	69.60	6	2,604	0.23%
2021/06/28	0	0.00	13	72.18	71.70	-13	2,621	-0.50%
2021/06/25	0	0.00	3	73.13	72.30	-3	2,621	-0.11%
2021/06/24	0	0.00	1	74.00	72.80	-1	2,633	-0.04%
2021/06/23	1	72.90	0	0.00	72.30	1	2,632	0.04%
2021/06/22	0	0.00	19	71.57	70.00	-19	2,653	-0.72%
2021/06/21	3	71.77	2	70.90	70.40	1	2,692	0.04%
2021/06/18	4	73.90	1	73.80	73.10	3	2,738	0.11%
2021/06/17	1	73.90	0	0.00	74.00	1	2,858	0.03%
2021/06/16	0	0.00	1	71.70	71.70	-1	2,897	-0.03%
2021/06/15	0	0.00	0	68.30	68.70	0	3,024	0.00%
2021/06/08	20	67.89	0	0.00	67.50	20	4,041	0.49%
2021/06/07	1	66.50	0	0.00	67.50	1	4,294	0.02%
2021/06/04	0	0.00	1	67.60	67.50	-1	4,464	-0.02%
2021/06/03	1	67.70	1	67.80	67.60	0	4,515	0.00%
2021/06/02	0	0.00	1	67.70	68.00	-1	4,564	-0.02%
2021/06/01	4	67.35	1	67.80	68.10	3	4,602	0.07%
2021/05/31	3	66.63	4	67.80	68.00	-1	4,644	-0.02%
2021/05/28	2	66.65	0	0.00	66.50	2	4,723	0.04%
2021/05/27	1	65.90	1	66.30	65.50	0	4,788	0.00%
2021/05/24	0	0.00	3	62.87	63.40	-3	4,979	-0.06%
2021/05/21	3	61.70	0	0.00	61.90	3	5,018	0.06%
2021/05/20	0	0.00	5	62.64	62.00	-5	5,083	-0.10%
2021/05/19	0	0.00	1	59.30	60.10	-1	5,189	-0.02%
2021/05/18	1	56.80	3	58.30	58.20	-2	5,367	-0.04%
2021/05/17	19	57.54	33	54.84	54.00	-14	5,405	-0.26%
2021/05/14	2	60.70	20	62.94	60.00	-18	5,377	-0.33%
2021/05/13	16	60.79	18	60.66	60.30	-2	5,363	-0.04%
2021/05/12	7	69.01	2	72.45	65.30	5	5,334	0.09%
2021/05/11	9	72.67	4	72.93	71.50	5	5,290	0.09%
2021/05/10	0	0.00	10	75.85	73.60	-10	5,297	-0.19%
2021/05/07	0	0.00	15	73.64	73.90	-15	5,297	-0.28%
2021/05/05	1	67.70	2	68.55	67.80	-1	5,347	-0.02%
2021/05/04	11	68.61	25	68.47	67.20	-14	5,384	-0.26%
2021/05/03	4	71.15	0	0.00	71.10	4	5,397	0.07%
2021/04/29	0	0.00	7	74.69	73.00	-7	5,541	-0.13%
2021/04/28	0	0.00	2	72.95	73.80	-2	5,787	-0.03%
2021/04/26	1	72.70	2	73.20	72.20	-1	6,386	-0.02%
2021/04/23	2	70.60	0	0.00	71.00	2	6,748	0.03%
2021/04/22	10.8	70.96	34	70.14	70.00	-23.2	7,023	-0.33%
2021/04/21	1	72.10	0	0.00	72.00	1	7,399	0.01%
2021/04/16	29	73.78	0	0.00	73.60	29	7,695	0.38%
2021/04/15	1	73.60	1	74.80	74.50	0	7,724	0.00%
2021/04/14	22	72.45	6	73.60	73.40	16	7,862	0.20%
2021/04/13	15	74.91	6	79.39	74.00	9	7,871	0.11%
2021/04/12	13	77.45	17	76.28	79.50	-4	7,732	-0.05%
2021/04/09	4	73.35	6	73.32	72.30	-2	7,895	-0.03%
2021/04/08	5.1	71.93	2	72.40	71.80	3.1	7,966	0.04%
2021/04/07	2	73.10	3	72.83	73.10	-1	7,940	-0.01%
2021/04/06	2	74.80	2.2	73.64	73.50	-0.2	7,932	0.00%
2021/04/01	1	72.10	0	0.00	71.80	1	7,914	0.01%
2021/03/31	0	0.00	0	74.50	72.10	0	7,904	0.00%
2021/03/30	12	73.71	1	73.70	73.80	11	7,870	0.14%
2021/03/29	2	74.15	1	74.80	73.40	1	7,867	0.01%
2021/03/25	2	72.45	3	73.30	72.20	-1	7,843	-0.01%
2021/03/24	1	71.20	0.7	71.00	71.00	0.3	7,827	0.00%
2021/03/23	7.2	72.72	0	0.00	72.40	7.2	7,795	0.09%
2021/03/22	20	73.28	11	73.16	73.10	9	7,736	0.12%
2021/03/19	24	79.06	16	78.05	77.70	8	7,645	0.10%
2021/03/18	13	81.10	11	81.02	79.50	2	7,679	0.03%
2021/03/17	5	80.08	3.1	80.30	81.50	1.9	7,522	0.03%
2021/03/16	15	77.86	61	79.21	78.50	-46	7,179	-0.64%
2021/03/15	4	75.95	6	75.53	74.00	-2	6,790	-0.03%
2021/03/12	28	76.47	22	76.93	75.80	6	6,730	0.09%
2021/03/11	4	75.93	19	76.45	78.00	-15	6,629	-0.23%
2021/03/10	9	73.52	1	74.60	72.50	8	6,399	0.13%
2021/03/09	1	69.00	4	70.20	71.80	-3	6,254	-0.05%
2021/03/08	23	70.99	13	70.42	69.50	10	6,262	0.16%
2021/03/05	10	71.50	41	69.93	69.30	-31	6,308	-0.49%
2021/03/04	1	73.30	6	73.63	71.00	-5	6,297	-0.08%
2021/03/03	27	69.49	27	72.97	74.00	0	6,315	0.00%
2021/03/02	5	72.10	1	72.30	71.10	4	6,293	0.06%
2021/02/26	0	0.00	3	73.00	74.80	-3	6,403	-0.05%
2021/02/25	13	77.01	15	78.73	74.10	-2	6,511	-0.03%
2021/02/24	3	73.80	3	74.03	74.30	0	6,457	0.00%
2021/02/23	8	73.99	15	74.42	74.10	-7	6,466	-0.11%
2021/02/22	33	75.19	5	74.24	74.40	28	6,624	0.42%
2021/02/19	5	72.86	2	72.90	73.10	3	6,781	0.04%
2021/02/18	44	67.52	45	68.86	71.30	-1	7,043	-0.01%
2021/02/17	0	0.00	2	65.70	66.80	-2	7,069	-0.03%
2021/02/01	10	58.97	1	60.50	59.00	9	7,994	0.11%
2021/01/29	1	62.50	4	62.23	62.00	-3	7,946	-0.04%
2021/01/28	4	64.75	2	64.65	64.80	2	8,054	0.02%
2021/01/27	0	0.00	4	65.00	64.70	-4	8,049	-0.05%
2021/01/26	1	62.40	12	63.05	61.80	-11	8,030	-0.14%
2021/01/25	37	63.26	2	63.65	63.80	35	8,106	0.43%
2021/01/22	18	62.67	4	62.20	65.70	14	8,336	0.17%
2021/01/21	24	64.48	13	63.33	62.50	11	8,263	0.13%
2021/01/20	11	70.82	24	69.91	69.20	-13	7,997	-0.16%
2021/01/19	45	76.05	30	76.65	76.80	15	7,741	0.19%
2021/01/18	19	71.82	41	72.00	71.70	-22	7,320	-0.30%
2021/01/15	71	68.83	86	69.05	70.00	-15	6,927	-0.22%
2021/01/14	81	69.21	63	66.95	67.80	18	6,627	0.27%
2021/01/13	56	62.64	96	63.59	65.10	-40	6,201	-0.64%
2021/01/12	7	58.77	0	0.00	59.20	7	5,985	0.12%
2021/01/11	26	60.93	27	61.24	60.80	-1	5,908	-0.02%
2021/01/08	6	59.30	5	59.90	59.50	1	5,807	0.02%
2021/01/07	2	62.35	1	61.00	60.80	1	5,747	0.02%
2021/01/06	17	58.54	173	59.57	58.20	-156	5,582	-2.79%	大賣/鉅額交易
2021/01/05	73	61.40	66	60.43	60.50	7	5,491	0.13%
2021/01/04	45	60.68	65	61.52	61.60	-20	5,335	-0.37%
2020/12/31	8	54.61	15	57.20	57.70	-7	4,990	-0.14%
2020/12/30	30	53.32	2	52.40	52.50	28	4,871	0.57%
2020/12/29	20	52.97	0	0.00	53.40	20	4,853	0.41%
2020/12/28	10	53.05	0	0.00	52.30	10	4,830	0.21%
2020/12/25	37	53.44	0	0.00	53.30	37	4,803	0.77%
2020/12/24	40	53.83	0	0.00	53.20	40	4,786	0.84%
2020/12/22	2	52.20	26	51.90	51.50	-24	4,762	-0.50%
2020/12/21	0	0.00	7	53.84	53.80	-7	4,738	-0.15%
2020/12/18	1	54.20	92	54.20	55.40	-91	4,720	-1.93%
2020/12/17	0	0.00	8	53.55	53.90	-8	4,687	-0.17%
2020/12/16	12	55.73	7	55.59	55.30	5	4,673	0.11%
2020/12/15	9	56.77	14	55.62	55.00	-5	4,665	-0.11%
2020/12/14	173	57.51	2	55.55	57.00	171	4,598	3.72%	大買/鉅額交易
2020/12/11	1	54.20	11	52.22	52.80	-10	4,466	-0.22%
2020/12/10	0	0.00	0.9	53.50	53.90	-0.9	4,449	-0.02%
2020/12/09	0	0.00	11	53.02	52.90	-11	4,429	-0.25%
2020/12/08	0.2	53.30	1	53.10	53.30	-0.8	4,413	-0.02%
2020/12/07	6	52.75	4	53.15	52.70	2	4,384	0.05%
2020/12/03	3	55.70	1	57.40	55.50	2	4,262	0.05%
2020/12/02	3	57.27	2	57.30	57.00	1	4,226	0.02%
2020/12/01	9	57.36	2	56.60	57.20	7	4,164	0.17%
2020/11/30	1	54.70	2	54.95	55.00	-1	4,081	-0.02%
2020/11/27	21	54.62	1	55.00	55.50	20	4,063	0.49%
2020/11/26	0	0.00	1	55.80	56.70	-1	3,988	-0.03%
2020/11/25	5	57.66	20.2	54.96	55.00	-15.2	3,912	-0.39%
2020/11/24	24	58.22	43	58.37	58.70	-19	3,743	-0.51%
2020/11/23	71	57.36	3	57.03	57.60	68	3,591	1.89%
2020/11/20	6	58.00	1.3	58.45	57.50	4.7	3,518	0.13%
2020/11/19	18	58.36	25	58.95	57.90	-7	3,453	-0.20%
2020/11/18	38	60.04	36	60.39	60.20	2	3,240	0.06%
2020/11/17	24	60.35	40	59.27	60.00	-16	2,984	-0.54%
2020/11/16	20	57.15	9	56.26	56.60	11	2,584	0.43%
2020/11/13	11	55.65	34	55.96	57.10	-23	2,344	-0.98%
2020/11/12	18	54.00	10	53.54	53.40	8	1,976	0.40%
2020/11/11	8	52.49	17	52.71	53.00	-9	1,725	-0.52%
2020/11/10	4	49.14	0	0.00	48.90	4	1,367	0.29%
2020/11/09	0	0.00	4	46.95	46.95	-4	1,263	-0.32%
2020/11/06	0	0.00	2	46.75	46.85	-2	1,213	-0.16%
2020/11/05	8	47.03	16	46.74	46.85	-8	1,174	-0.68%
2020/11/02	5	45.10	0	0.00	44.90	5	885	0.56%
2020/10/30	12	44.43	19	44.25	44.30	-7	748	-0.93%
2020/10/29	0	0.00	0.3	39.60	42.10	-0.3	448	-0.07%
2020/10/28	0	0.00	0.1	38.15	38.30	-0.1	353	-0.02%
2020/10/26	0	0.00	0	37.55	37.50	0	331	-0.01%
2020/09/18	0	0.00	8	39.30	39.25	-8	368	-2.17%
2020/09/16	0	0.00	8	37.35	37.35	-8	347	-2.30%
2020/09/14	0	0.00	4	37.60	38.30	-4	344	-1.16%
2020/09/11	1	37.50	0	0.00	37.30	1	339	0.29%
2020/09/10	0	0.00	5	37.80	37.80	-5	336	-1.49%
2020/09/07	2	37.30	0	0.00	37.05	2	328	0.61%
2020/09/04	2	37.80	0	0.00	37.85	2	328	0.61%
2020/09/03	17	39.32	0	0.00	38.60	17	327	5.18%
2020/09/02	0	0.00	1	39.45	39.40	-1	306	-0.33%
2020/08/31	0	0.00	2	37.20	37.30	-2	293	-0.68%
2020/08/28	0	0.00	2	42.70	42.55	-2	287	-0.70%
2020/08/26	0	0.00	3	42.70	42.65	-3	262	-1.14%
2020/08/24	1	42.65	0	0.00	42.50	1	254	0.39%
2020/08/21	9	42.30	0	0.00	42.30	9	247	3.63%
2020/08/20	4	41.55	0	0.00	41.60	4	247	1.61%
2020/08/19	15	42.71	0	0.00	42.55	15	244	6.13%
2020/08/18	2	42.60	0	0.00	42.60	2	243	0.82%
2020/08/14	4	42.00	0	0.00	41.90	4	243	1.65%
2020/08/07	0	0.00	0.1	43.00	43.00	-0.1	244	-0.04%
2020/07/24	0	0.00	2	41.80	41.70	-2	251	-0.79%
2020/07/16	0	0.00	9	42.29	42.65	-9	268	-3.35%
2020/06/05	0.5	44.20	0	0.00	44.20	0.5	255	0.20%
2020/05/29	2	42.15	0	0.00	42.10	2	244	0.82%
2020/05/21	5	41.95	0	0.00	41.95	5	239	2.09%
2020/05/14	0	0.00	4	41.45	41.40	-4	233	-1.71%
2020/05/06	9	41.30	0	0.00	41.10	9	230	3.91%
2020/04/29	0	0.00	1	40.70	41.20	-1	229	-0.44%
2020/04/27	1	40.70	0	0.00	40.70	1	229	0.44%
2020/04/24	1	39.40	0	0.00	39.70	1	224	0.44%
2020/04/22	0	0.00	2	36.83	37.95	-2	208	-0.96%
2020/04/15	5	38.09	0	0.00	38.45	5	195	2.56%
2020/04/14	0	0.00	1	37.10	37.45	-1	190	-0.53%
2020/04/10	1	35.30	0	0.00	35.30	1	186	0.54%
2020/03/19	0	0.00	1	26.60	25.85	-1	181	-0.55%
2020/03/17	2	28.00	0	0.00	27.95	2	171	1.17%
2020/03/09	2	38.90	0	0.00	38.00	2	143	1.39%
2020/03/04	1	37.95	0	0.00	38.15	1	139	0.72%
2020/02/11	1	39.05	0	0.00	39.05	1	157	0.64%
2020/01/03	0	0.00	1	43.00	42.60	-1	210	-0.47%
2019/12/18	0	0.00	1	42.90	42.80	-1	210	-0.47%
2019/11/21	0	0.00	5	43.10	43.40	-5	238	-2.10%
2019/11/20	5	43.65	0	0.00	43.20	5	238	2.10%
2019/11/15	0	0.00	1	43.60	43.75	-1	259	-0.39%
2019/11/12	5	43.20	0	0.00	43.15	5	262	1.91%
2019/11/11	3	44.00	0	0.00	43.40	3	259	1.16%
2019/11/01	0	0.00	0.2	45.35	45.35	-0.2	224	-0.09%
2019/10/25	2	43.55	0	0.00	43.45	2	228	0.87%
2019/10/18	1	43.90	0	0.00	43.30	1	389	0.26%
2019/10/14	5	42.70	0	0.00	42.30	5	409	1.22%
2019/10/08	5	43.50	0	0.00	43.40	5	417	1.20%
2019/09/25	0	0.00	7	44.24	44.10	-7	454	-1.54%
2019/09/19	0	0.00	0.1	44.35	44.35	-0.1	452	-0.01%
2019/09/18	0	0.00	0	44.70	44.75	0	450	0.00%
2019/09/06	0	0.00	5	46.15	46.15	-5	445	-1.12%
2019/09/05	1	46.00	0	0.00	45.90	1	445	0.22%
2019/09/03	0	0.00	1	46.05	45.50	-1	445	-0.22%
2019/09/02	5	45.90	0	0.00	46.05	5	443	1.13%
2019/08/26	1	46.50	0	0.00	46.45	1	442	0.23%
2019/08/22	0	0.00	1	48.50	48.25	-1	439	-0.23%
2019/08/16	1	44.00	0	0.00	43.80	1	429	0.23%
2019/08/02	0	0.00	12.2	47.32	47.10	-12.2	490	-2.48%
2019/07/30	0	0.00	10	48.35	48.20	-10	498	-2.01%
2019/07/25	3	48.80	0	0.00	48.50	3	501	0.60%
2019/07/24	0	0.00	35	49.92	49.50	-35	490	-7.13%
2019/07/23	19	56.77	3	57.10	57.20	16	471	3.39%
2019/07/22	50.2	56.07	0	0.00	56.90	50.2	446	11.24%
2019/07/15	0	0.00	1	54.80	54.80	-1	463	-0.22%
2019/07/11	0	0.00	1	54.50	54.70	-1	461	-0.22%
2019/07/09	0	0.00	2	55.00	54.60	-2	459	-0.44%
2019/07/03	2	54.30	0	0.00	54.50	2	540	0.37%
2019/06/21	0	0.00	2	53.50	53.50	-2	619	-0.32%
2019/06/18	10	53.35	0	0.00	53.40	10	654	1.53%
2019/06/17	5	53.30	0	0.00	53.40	5	667	0.75%
2019/06/14	1	53.00	0	0.00	53.10	1	683	0.15%
2019/06/13	13	52.98	0	0.00	53.00	13	692	1.88%
2019/06/04	0	0.00	10	52.60	52.60	-10	835	-1.20%
2019/06/03	0	0.00	15	52.80	52.90	-15	852	-1.76%
2019/05/30	11	53.04	0	0.00	53.20	11	891	1.23%
2019/05/27	0	0.00	0	52.80	52.80	0	915	0.00%
2019/05/24	0	0.00	11	53.10	53.20	-11	916	-1.20%
2019/05/21	1	54.40	0	0.00	55.10	1	909	0.11%
2019/05/17	0	0.00	1	54.90	54.90	-1	922	-0.11%
2019/05/16	10	55.46	1	55.50	54.90	9	927	0.97%
2019/05/14	1	52.20	2.1	53.34	54.00	-1.1	911	-0.12%
2019/05/10	2	54.30	0	0.00	54.00	2	911	0.22%
2019/05/08	7	53.30	2	54.20	54.30	5	901	0.55%
2019/04/30	0	0.00	2	54.00	54.30	-2	870	-0.23%
2019/04/26	0	0.00	1	55.00	55.00	-1	847	-0.12%
2019/04/25	0	0.00	2	54.80	54.90	-2	824	-0.24%
2019/04/24	2	51.95	0	0.00	51.90	2	752	0.27%
2019/04/23	1	51.00	1	51.50	51.60	0	745	0.00%
2019/04/12	5	51.00	2	51.00	50.50	3	712	0.42%
2019/04/10	2	51.20	0	0.00	51.20	2	692	0.29%
2019/04/09	7	56.09	22	56.38	53.50	-15	661	-2.27%
2019/04/08	0	0.00	2	55.40	55.30	-2	607	-0.33%
2019/04/03	5	55.10	0	0.00	54.90	5	599	0.83%
2019/04/02	10	55.50	33	55.05	54.80	-23	592	-3.88%
2019/04/01	12	54.84	1	55.00	55.00	11	581	1.89%
2019/03/29	0	0.00	4	53.83	54.40	-4	569	-0.70%
2019/03/28	1	53.60	0.1	53.20	53.20	0.9	562	0.16%
2019/03/27	0	0.00	3	54.77	54.60	-3	552	-0.54%
2019/03/25	3	53.57	0	0.00	53.90	3	507	0.59%
2019/03/20	1	52.50	0	0.00	53.80	1	467	0.21%
2019/03/19	8	54.50	0	0.00	54.30	8	456	1.75%
2019/03/15	4	53.93	0	53.40	53.40	4	429	0.93%
2019/03/14	15	54.00	0	54.30	54.50	15	394	3.79%
2019/03/13	0	0.00	5.1	52.70	52.90	-5.1	363	-1.39%
2019/03/12	0.1	51.40	0	0.00	51.60	0.1	314	0.04%
2019/02/26	0	0.00	1	47.70	47.70	-1	205	-0.49%
2019/02/20	2	47.40	0	0.00	47.15	2	188	1.06%
2019/02/18	5	47.40	0	0.00	47.40	5	180	2.77%
2019/02/15	0	0.00	1	47.60	46.50	-1	162	-0.61%
2019/02/13	2	45.00	0	0.00	46.00	2	139	1.44%
2019/01/23	0	0.00	2	42.00	41.95	-2	108	-1.84%
2019/01/11	2	40.70	0	0.00	40.70	2	102	1.95%
2018/12/12	0	0.00	3	40.30	40.10	-3	127	-2.36%
2018/12/07	0	0.00	1	39.40	39.30	-1	127	-0.79%
2018/12/06	0	0.00	2	39.50	39.30	-2	130	-1.53%
2018/12/03	2	41.00	1	40.60	41.00	1	136	0.73%
2018/11/28	3	38.83	0	0.00	38.80	3	125	2.39%
2018/11/07	5	39.24	5	38.84	38.55	0	130	0.00%
2018/11/05	0	0.00	0.2	36.20	36.20	-0.2	135	-0.15%
2018/10/25	0	0.00	3	35.57	35.40	-3	145	-2.06%
2018/10/22	1	37.35	0	0.00	37.40	1	150	0.67%
2018/10/18	1	37.25	0	0.00	37.35	1	153	0.65%
2018/10/16	1	37.00	0	0.00	37.00	1	177	0.56%
2018/10/11	0	0.00	3	34.80	34.60	-3	187	-1.60%
2018/10/08	0	0.00	1	38.10	38.60	-1	177	-0.56%
2018/10/01	0	0.00	5	41.60	41.60	-5	185	-2.70%
2018/09/28	0	0.00	11	41.91	41.55	-11	189	-5.81%
2018/09/27	0	0.00	0	42.10	42.10	0	189	-0.02%
2018/09/26	13	42.31	0	0.00	42.05	13	190	6.84%
2018/09/25	3	42.10	0	0.00	41.90	3	190	1.57%
2018/09/18	0	0.00	2	41.60	41.55	-2	195	-1.02%
2018/09/17	0	0.00	3	42.02	41.95	-3	196	-1.53%
2018/09/14	3	42.22	0	0.00	42.10	3	196	1.53%
2018/08/17	0	0.00	1	43.05	43.05	-1	280	-0.36%
2018/08/16	0	0.00	2	43.40	43.40	-2	281	-0.71%
2018/08/13	0	0.00	5	43.94	43.80	-5	283	-1.76%
2018/07/23	1	47.95	0	0.00	47.80	1	317	0.32%
2018/06/07	1	49.70	0	0.00	48.45	1	506	0.20%
2018/05/29	2	44.63	0	0.00	44.90	2	454	0.44%
2018/05/17	0	0.00	3	45.20	45.40	-3	459	-0.65%
2018/05/14	3	44.70	0	0.00	45.10	3	476	0.63%
2018/04/20	0	0.00	1	49.60	49.75	-1	529	-0.19%
2018/04/12	11	51.05	4	50.43	50.60	7	507	1.38%
2018/04/11	3	50.08	0	0.00	49.75	3	489	0.61%
2018/04/02	0	0.00	2	48.73	48.70	-2	452	-0.44%
2018/03/31	2	48.25	2	48.35	48.25	0	452	0.00%
2018/03/30	0	0.00	3	48.12	47.80	-3	459	-0.65%
2018/03/23	2	46.48	5	46.53	46.45	-3	456	-0.66%
2018/03/20	0	0.00	2	47.80	47.80	-2	446	-0.45%
2018/03/19	2	48.70	2	48.45	48.30	0	442	0.00%
2018/03/14	0	0.00	8	48.63	48.10	-8	428	-1.87%
2018/03/13	8	47.00	0	0.00	47.00	8	374	2.14%
2018/02/12	1	42.50	0	0.00	42.60	1	419	0.24%
2018/02/09	0	0.00	1	40.40	41.50	-1	422	-0.24%
2018/02/07	1	42.30	11	42.53	42.30	-10	440	-2.27%
2018/02/06	2	41.70	1	43.90	42.00	1	443	0.23%
2018/02/05	0	0.00	4	44.48	45.15	-4	447	-0.89%
2018/02/02	5	47.98	5	47.16	46.70	0	469	0.00%
2018/02/01	8	49.58	21	49.85	48.50	-13	473	-2.75%
2018/01/31	0	0.00	4	48.31	48.80	-4	415	-0.96%
2018/01/29	2	47.20	0	0.00	47.20	2	410	0.49%
2018/01/25	0	0.00	1	46.25	46.25	-1	439	-0.23%
2018/01/24	20	46.05	1	46.05	46.05	19	450	4.22%
2018/01/22	0	0.00	1	46.05	45.90	-1	484	-0.21%
2018/01/19	0	0.00	0	45.70	45.70	0	516	0.00%
2018/01/17	0	0.00	0.5	45.50	45.60	-0.5	557	-0.09%
2018/01/15	0	0.00	1	46.50	46.05	-1	653	-0.15%
2018/01/12	0	0.00	1	46.10	46.45	-1	684	-0.15%
2018/01/09	0	0.00	1	46.60	46.60	-1	876	-0.11%
2018/01/02	1	47.05	0	0.00	46.80	1	926	0.11%