鴻碩 (3092)-康和-嘉義券商分點個股進出

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
30.25
漲跌
▲0.35
漲幅
+1.17%
成交量
160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:13:30

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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	1	30.40	0	0.00	30.25	1	809	0.12%
2024/11/12	10	31.61	1	31.85	31.85	9	779	1.15%
2024/11/11	2	32.08	13	32.00	32.05	-11	774	-1.42%
2024/11/08	0	0.00	2	32.50	33.00	-2	770	-0.26%
2024/11/07	0	0.00	4	33.60	33.55	-4	755	-0.53%
2024/11/04	1	32.50	1	33.35	32.50	0	717	0.00%
2024/11/01	1	34.25	5.2	34.19	34.15	-4.2	695	-0.60%
2024/10/30	0	0.00	9	32.57	33.20	-9	557	-1.61%
2024/10/29	5	30.38	4	32.00	30.20	1	522	0.19%
2024/10/28	20	31.75	7	31.71	31.60	13	494	2.63%
2024/10/25	0	0.00	1	30.30	30.15	-1	474	-0.21%
2024/10/24	0	0.00	2	30.10	30.10	-2	475	-0.42%
2024/10/23	0	0.00	1	30.45	30.40	-1	474	-0.21%
2024/10/22	0	0.00	1	30.50	30.50	-1	473	-0.21%
2024/10/21	0	0.00	1	30.90	30.90	-1	475	-0.21%
2024/10/18	0	0.00	1	30.35	30.35	-1	472	-0.21%
2024/10/17	0	0.00	10	30.55	30.30	-10	473	-2.11%
2024/10/15	0	0.00	2	30.00	30.00	-2	470	-0.42%
2024/10/14	17	31.03	18	30.88	30.65	-1	468	-0.21%
2024/10/11	11	31.35	0	0.00	30.70	11	465	2.36%
2024/10/09	0	0.00	7	30.60	30.60	-7	459	-1.52%
2024/10/08	3	31.02	3	31.12	31.20	0	459	0.00%
2024/10/07	0	0.00	5	32.05	31.80	-5	460	-1.09%
2024/10/04	2	32.00	3	31.93	32.00	-1	460	-0.22%
2024/09/26	0	0.00	0.2	32.15	32.35	-0.2	442	-0.04%
2024/09/25	2	32.30	0	0.00	32.30	2	437	0.46%
2024/09/24	10	33.30	1	32.90	32.90	9	434	2.07%
2024/09/20	0	0.00	2	34.00	33.55	-2	435	-0.46%
2024/09/19	1	33.55	15	33.29	33.55	-14	418	-3.35%
2024/09/16	5	33.00	0	0.00	32.55	5	409	1.22%
2024/09/13	0	0.00	4	32.98	33.00	-4	405	-0.99%
2024/09/12	2	32.50	8	33.05	32.50	-6	403	-1.49%
2024/09/09	2	33.00	0	0.00	33.00	2	386	0.52%
2024/09/06	22	34.17	8	34.96	33.80	14	370	3.77%
2024/09/05	0	0.00	2	33.55	33.55	-2	276	-0.72%
2024/09/03	13	31.87	1	32.80	31.85	12	258	4.63%
2024/09/02	0	0.00	1	33.10	33.10	-1	225	-0.44%
2024/08/28	0	0.00	2	27.25	27.25	-2	206	-0.97%
2024/08/20	0	0.00	4	27.65	27.65	-4	213	-1.87%
2024/08/09	3	29.03	0	0.00	28.70	3	225	1.33%
2024/08/02	0	0.00	1	30.30	30.30	-1	210	-0.47%
2024/07/23	1	30.70	0	0.00	30.70	1	234	0.43%
2024/07/15	0	0.00	1	31.95	31.95	-1	268	-0.37%
2024/07/11	1	32.15	0	0.00	32.15	1	274	0.36%
2024/07/09	0	0.00	2	32.00	32.00	-2	280	-0.71%
2024/07/08	0	0.00	1	32.45	32.60	-1	285	-0.35%
2024/07/05	0	0.00	0	33.20	33.35	0	297	-0.01%
2024/07/04	21	33.36	4	33.30	33.20	17	310	5.47%
2024/07/03	2	33.08	4	33.00	33.00	-2	322	-0.62%
2024/07/02	0	0.00	5	33.25	33.15	-5	329	-1.52%
2024/07/01	2	33.40	0	0.00	33.40	2	339	0.59%
2024/06/28	6	33.58	0	0.00	33.25	6	356	1.68%
2024/06/27	0	0.00	3	33.80	33.70	-3	364	-0.82%
2024/06/26	3	33.22	2	33.70	33.10	1	356	0.28%
2024/06/25	17	32.09	5	32.23	32.45	12	342	3.50%
2024/06/24	16	31.62	0	0.00	31.70	16	343	4.65%
2024/06/21	0	0.00	5	31.26	31.20	-5	352	-1.42%
2024/06/20	0	0.00	2	31.48	31.45	-2	350	-0.57%
2024/06/19	2	31.90	0	0.00	31.50	2	354	0.56%
2024/06/18	2	32.10	3	32.00	32.00	-1	354	-0.28%
2024/06/17	2	32.05	0	0.00	32.05	2	356	0.56%
2024/06/14	3	32.20	3	32.20	32.00	0	358	0.00%
2024/06/13	1	31.90	2	31.95	31.95	-1	358	-0.28%
2024/06/12	0	0.00	13	31.09	31.15	-13	363	-3.58%
2024/06/11	0	0.00	11	31.62	31.35	-11	364	-3.02%
2024/06/07	10	31.50	1	31.85	31.85	9	372	2.41%
2024/06/05	1	31.55	3	31.65	31.55	-2	375	-0.53%
2024/05/31	1	32.75	5	32.76	32.70	-4	396	-1.01%
2024/05/30	0	0.00	6	32.63	32.65	-6	408	-1.47%
2024/05/29	0	0.00	1	33.05	32.90	-1	411	-0.24%
2024/05/28	13	33.20	1	33.15	33.20	12	414	2.90%
2024/05/27	0	0.00	11	32.80	32.80	-11	419	-2.62%
2024/05/24	3	32.70	0	0.00	32.75	3	419	0.72%
2024/05/21	3	33.60	4	33.65	33.60	-1	417	-0.24%
2024/05/20	27	33.77	3	33.85	33.75	24	417	5.74%
2024/05/17	0	0.00	4	33.35	33.25	-4	414	-0.96%
2024/05/16	2	33.00	8	32.95	33.00	-6	418	-1.43%
2024/05/15	3	32.75	1	32.80	32.75	2	419	0.48%
2024/05/14	2	33.33	13	33.37	33.25	-11	419	-2.62%
2024/05/10	0	0.00	2	33.68	33.60	-2	422	-0.47%
2024/05/08	10	33.06	0	0.00	32.85	10	417	2.40%
2024/05/07	0	0.00	11	32.92	32.85	-11	416	-2.64%
2024/05/03	1	32.65	0	0.00	32.60	1	411	0.24%
2024/05/02	3	33.00	0	0.00	33.00	3	407	0.74%
2024/04/30	4	33.28	1	33.35	33.35	3	410	0.73%
2024/04/29	1	33.75	3	33.37	33.45	-2	410	-0.49%
2024/04/26	2	33.45	0	0.00	33.30	2	397	0.50%
2024/04/25	19	35.12	2	35.40	34.40	17	392	4.33%
2024/04/24	0	0.00	3	34.70	34.55	-3	376	-0.80%
2024/04/23	19	34.06	4	34.25	34.00	15	376	3.98%
2024/04/22	4	32.75	0	0.00	32.75	4	369	1.08%
2024/04/19	6	32.95	62	32.86	32.95	-56	367	-15.24%
2024/04/17	2	34.33	2	34.80	34.30	0	365	0.00%
2024/04/16	2	34.15	0	0.00	34.15	2	364	0.55%
2024/04/12	5	35.05	0	0.00	35.00	5	357	1.40%
2024/04/11	7	35.59	0	0.00	35.55	7	351	1.99%
2024/04/10	17	35.73	1	35.35	35.80	16	336	4.75%
2024/04/09	0	0.00	7	35.21	35.35	-7	322	-2.17%
2024/04/08	36	34.52	8	34.58	34.75	28	309	9.03%
2024/04/03	16	34.11	0	0.00	33.90	16	309	5.16%
2024/04/02	29	34.19	10	34.02	33.90	19	304	6.24%
2024/04/01	18	33.05	6	33.51	33.10	12	288	4.16%
2024/03/29	5	31.67	0	0.00	31.70	5	283	1.77%
2024/03/28	9	31.77	3	31.67	31.70	6	288	2.08%
2024/03/27	10	32.20	0	0.00	31.65	10	289	3.46%
2024/03/26	0	0.00	43	32.13	32.40	-43	286	-15.02%
2024/03/22	0	0.00	2	31.63	31.25	-2	284	-0.70%
2024/03/19	0	0.00	1	30.90	30.85	-1	284	-0.35%
2024/03/18	0	0.00	2.4	30.81	30.40	-2.4	285	-0.83%
2024/03/11	0	0.00	30	31.25	30.80	-30	267	-11.23%
2024/03/06	0	0.00	1	32.90	32.55	-1	254	-0.39%
2024/03/05	4	31.86	0	0.00	31.70	4	245	1.63%
2024/03/04	0	0.00	20	33.00	32.90	-20	233	-8.58%
2024/03/01	0	0.00	40	33.10	33.10	-40	230	-17.36%
2024/02/27	4	33.45	0	0.00	33.40	4	221	1.80%
2024/02/22	3	33.90	0	0.00	33.90	3	229	1.31%
2024/02/20	0	0.00	1	34.60	34.30	-1	229	-0.44%
2024/02/19	0	0.00	4	34.43	34.50	-4	232	-1.72%
2024/02/15	0	0.00	5	34.03	33.85	-5	232	-2.15%
2024/02/01	3	34.10	0	0.00	34.10	3	226	1.32%
2024/01/26	2	34.45	3	34.67	34.50	-1	230	-0.43%
2024/01/24	3	34.65	8	34.69	34.65	-5	235	-2.12%
2024/01/23	0	0.00	8	34.21	34.30	-8	235	-3.40%
2024/01/22	0	0.00	4	34.03	33.95	-4	235	-1.70%
2024/01/18	5	33.38	0	0.00	33.35	5	236	2.12%
2024/01/17	3	34.00	0	0.00	33.50	3	236	1.27%
2024/01/11	3	33.85	0	0.00	34.00	3	243	1.23%
2024/01/09	3	34.50	0	0.00	34.50	3	249	1.20%
2024/01/03	0	0.00	1	35.40	35.15	-1	262	-0.38%
2024/01/02	4	35.15	0	0.00	35.20	4	261	1.53%
2023/12/28	0	0.00	7	35.66	35.65	-7	268	-2.60%
2023/12/27	11	35.24	0	0.00	35.30	11	270	4.06%
2023/12/26	0	0.00	7	35.61	35.50	-7	275	-2.54%
2023/12/25	0	0.00	2	35.43	35.00	-2	274	-0.73%
2023/12/22	0	0.00	2	35.30	34.80	-2	274	-0.73%
2023/12/12	3	34.85	0	0.00	34.85	3	431	0.70%
2023/12/07	3	35.05	0	0.00	35.05	3	445	0.67%
2023/12/06	3	35.30	0	0.00	35.30	3	448	0.67%
2023/12/05	3	35.35	0	0.00	35.35	3	449	0.67%
2023/12/01	0	0.00	5	35.57	35.55	-5	453	-1.10%
2023/11/30	0	0.00	6	35.63	35.45	-6	456	-1.32%
2023/11/29	3	35.25	1	35.80	35.30	2	457	0.44%
2023/11/27	3	35.25	0	0.00	35.25	3	465	0.64%
2023/11/22	0	0.00	5	35.54	35.60	-5	471	-1.06%
2023/11/21	0	0.00	6	35.36	35.25	-6	471	-1.27%
2023/11/17	0	0.00	2	35.15	35.15	-2	481	-0.42%
2023/11/16	5	34.75	13	35.08	34.75	-8	487	-1.64%
2023/11/09	4	35.15	0	0.00	35.10	4	535	0.75%
2023/11/08	0	0.00	1	35.70	35.50	-1	566	-0.18%
2023/11/07	0	0.00	6	35.59	35.50	-6	584	-1.03%
2023/11/03	8	35.20	5	35.70	35.15	3	629	0.48%
2023/10/31	12	35.01	2	36.10	34.75	10	822	1.22%
2023/10/30	0	0.00	6	35.85	35.70	-6	871	-0.69%
2023/10/26	7	35.37	1	36.00	35.20	6	1,117	0.54%
2023/10/25	1	36.00	0	0.00	35.95	1	1,231	0.08%
2023/10/24	0	0.00	7	35.61	35.60	-7	1,251	-0.56%
2023/10/20	1	34.25	0	0.00	34.85	1	1,258	0.08%
2023/10/19	3	34.80	3	34.75	34.95	0	1,278	0.00%
2023/10/18	8	35.25	0	0.00	34.90	8	1,277	0.63%
2023/10/16	9	36.52	0	0.00	36.55	9	1,276	0.71%
2023/10/13	0	0.00	4	37.28	36.95	-4	1,284	-0.31%
2023/10/11	13	36.89	0	0.00	36.70	13	1,304	1.00%
2023/10/06	2	37.75	0	0.00	37.75	2	1,309	0.15%
2023/10/05	0	0.00	8	37.97	37.80	-8	1,317	-0.61%
2023/10/04	7	37.05	0	0.00	37.05	7	1,321	0.53%
2023/10/03	5	37.77	1	38.40	37.75	4	1,325	0.30%
2023/10/02	0	0.00	6	37.79	38.00	-6	1,327	-0.45%
2023/09/28	4	37.16	2	37.75	37.20	2	1,334	0.15%
2023/09/27	3	37.20	1	37.60	37.20	2	1,366	0.15%
2023/09/26	3	37.25	4	37.65	37.25	-1	1,391	-0.07%
2023/09/25	5	37.24	8	37.74	37.20	-3	1,417	-0.21%
2023/09/22	6	36.75	14	36.74	37.20	-8	1,411	-0.57%
2023/09/21	9	38.31	8	37.81	37.50	1	1,405	0.07%
2023/09/20	1	38.90	35	37.98	38.95	-34	1,370	-2.48%
2023/09/19	9	36.02	0	0.00	35.85	9	1,299	0.69%
2023/09/18	2	36.30	13	36.31	36.30	-11	1,322	-0.83%
2023/09/15	5	35.66	0	0.00	35.65	5	1,341	0.37%
2023/09/14	0	0.00	5	36.24	35.90	-5	1,373	-0.36%
2023/09/12	0	0.00	1	35.50	35.30	-1	1,399	-0.07%
2023/09/11	7	35.26	0	0.00	35.20	7	1,427	0.49%
2023/09/08	6	36.10	1	36.00	35.95	5	1,493	0.33%
2023/09/07	0	0.00	7	36.56	36.35	-7	1,497	-0.47%
2023/09/06	8	36.15	0	0.00	36.00	8	1,503	0.53%
2023/09/05	0	0.00	8	36.50	36.60	-8	1,502	-0.53%
2023/09/04	3	36.00	0	0.00	36.00	3	1,502	0.20%
2023/09/01	5	36.22	4	36.65	36.20	1	1,500	0.07%
2023/08/31	0	0.00	1	36.40	36.40	-1	1,499	-0.07%
2023/08/30	1	36.10	0	0.00	36.25	1	1,508	0.07%
2023/08/28	1	35.75	0	0.00	35.30	1	1,512	0.07%
2023/08/23	5	35.48	0	0.00	35.50	5	1,507	0.33%
2023/08/22	4	35.55	4	36.40	35.60	0	1,504	0.00%
2023/08/21	6	35.77	1	35.70	35.70	5	1,497	0.33%
2023/08/18	12	36.13	4	37.55	36.10	8	1,489	0.54%
2023/08/17	18	36.27	10	36.89	36.50	8	1,476	0.54%
2023/08/16	3	36.60	0	0.00	36.60	3	1,462	0.21%
2023/08/15	8	37.08	5	37.92	37.10	3	1,455	0.21%
2023/08/14	7	37.24	0	0.00	37.05	7	1,450	0.48%
2023/08/11	5	40.08	8	41.01	40.05	-3	1,423	-0.21%
2023/08/10	7	40.16	2	40.75	40.30	5	1,408	0.36%
2023/08/09	0	0.00	8	40.45	40.60	-8	1,387	-0.58%
2023/08/08	7	40.23	10	40.00	39.50	-3	1,377	-0.22%
2023/08/07	7	43.01	5	43.30	43.30	2	1,351	0.15%
2023/08/04	6	43.67	2	43.75	43.55	4	1,313	0.31%
2023/08/02	4	42.25	6	42.23	41.50	-2	1,202	-0.17%
2023/08/01	2	41.00	2	42.45	42.00	0	1,151	0.00%
2023/07/31	5	42.81	12	44.95	42.35	-7	1,079	-0.65%
2023/07/28	0	0.00	17	40.28	41.55	-17	911	-1.86%
2023/07/27	3	37.80	18	37.21	37.80	-15	803	-1.87%
2023/07/25	1	35.35	3	35.77	35.90	-2	793	-0.25%
2023/07/24	11	35.88	0	0.00	35.15	11	787	1.40%
2023/07/21	4	37.25	0	0.00	37.35	4	768	0.52%
2023/07/20	0	0.00	11	37.90	38.05	-11	774	-1.42%
2023/07/19	6	37.30	0	0.00	37.15	6	776	0.77%
2023/07/18	13	38.02	0	0.00	37.70	13	800	1.62%
2023/07/17	0	0.00	11	39.02	38.75	-11	884	-1.24%
2023/07/14	3	37.40	0	0.00	37.40	3	953	0.31%
2023/07/12	8	38.35	0	0.00	38.00	8	955	0.84%
2023/07/11	4	39.00	4	39.75	39.00	0	949	0.00%
2023/07/07	5	38.20	0	0.00	38.15	5	944	0.53%
2023/07/06	11	39.05	0	0.00	38.65	11	937	1.17%
2023/07/05	3	39.75	3	40.57	39.75	0	928	0.00%
2023/07/04	3	39.35	0	0.00	39.35	3	892	0.34%
2023/07/03	0	0.00	7	39.59	39.90	-7	866	-0.81%
2023/06/30	3	38.60	9	39.27	38.60	-6	834	-0.72%
2023/06/29	4	38.45	0	0.00	38.55	4	830	0.48%
2023/06/27	5	37.65	0	0.00	37.50	5	828	0.60%
2023/06/26	6	38.97	0	0.00	39.00	6	820	0.73%
2023/06/21	2	39.00	3	39.83	40.10	-1	799	-0.13%
2023/06/20	4	38.90	3	39.87	39.50	1	802	0.12%
2023/06/19	0	0.00	2	38.85	39.00	-2	773	-0.26%
2023/06/16	1	37.75	1	38.05	37.50	0	758	0.00%
2023/06/14	3	38.92	12	38.38	39.55	-9	716	-1.26%
2023/06/13	4	36.45	0	0.00	36.80	4	650	0.61%
2023/06/12	0	0.00	2	37.50	36.80	-2	648	-0.31%
2023/06/09	0	0.00	12	37.12	37.00	-12	641	-1.87%
2023/06/07	2	36.65	0	0.00	36.90	2	661	0.30%
2023/05/18	2	35.75	0	0.00	35.75	2	730	0.27%
2023/05/12	3	33.50	3	34.10	34.15	0	745	0.00%
2023/05/11	3	35.90	0	0.00	35.00	3	735	0.41%
2023/05/04	2	37.60	0	0.00	37.55	2	725	0.28%
2023/04/26	0	0.00	1	36.20	36.10	-1	712	-0.14%
2023/04/20	10	40.38	5	40.68	38.35	5	664	0.75%
2023/04/19	2	40.40	12	39.44	40.60	-10	573	-1.74%
2023/04/18	0	0.00	1	37.55	36.95	-1	484	-0.21%
2023/04/17	0	0.00	9.1	37.05	37.20	-9.1	476	-1.91%
2023/04/12	0	0.00	15	35.50	36.15	-15	458	-3.27%
2023/04/11	1	35.00	0	0.00	35.00	1	448	0.22%
2023/03/27	2	36.35	0	0.00	36.20	2	426	0.47%
2023/03/23	4	36.81	0	0.00	36.40	4	423	0.94%
2023/03/21	5	37.20	5	37.83	37.25	0	394	0.00%
2023/03/17	0	0.00	1	36.90	36.80	-1	413	-0.24%
2023/03/15	2	37.20	1	37.65	37.20	1	425	0.24%
2023/03/14	0	0.00	7	37.04	36.85	-7	440	-1.59%
2023/03/10	8	38.69	0	0.00	37.90	8	463	1.73%
2023/03/09	9	39.67	1	39.35	39.80	8	496	1.61%
2023/03/08	0	0.00	7	39.33	39.75	-7	574	-1.22%
2023/03/07	0	0.00	2	38.55	38.55	-2	613	-0.33%
2023/03/06	0	0.00	8	37.97	37.90	-8	615	-1.30%
2023/03/02	2	37.05	0	0.00	37.05	2	628	0.32%
2023/03/01	9	37.50	0	0.00	37.50	9	623	1.44%
2023/02/24	5	37.90	0	0.00	37.80	5	619	0.81%
2023/02/23	0	0.00	2	39.10	39.00	-2	612	-0.33%
2023/02/22	3	38.70	0	0.00	38.75	3	612	0.49%
2023/02/21	0	0.00	1	39.15	39.10	-1	613	-0.16%
2023/02/17	0	0.00	1	38.30	38.45	-1	598	-0.17%
2023/02/15	0	0.00	1	38.35	38.00	-1	598	-0.17%
2023/02/14	0	0.00	5	37.46	37.50	-5	583	-0.86%
2023/02/10	7	36.99	0	0.00	36.95	7	578	1.21%
2023/02/08	0	0.00	2	37.50	37.15	-2	574	-0.35%
2023/02/07	2	36.90	0	0.00	37.00	2	569	0.35%
2023/02/06	0	0.00	6	37.20	36.95	-6	569	-1.05%
2023/02/03	5	36.50	0	0.00	36.50	5	572	0.87%
2023/02/02	3	36.55	0	0.00	36.55	3	567	0.53%
2023/02/01	0	0.00	13	36.43	36.55	-13	565	-2.30%
2023/01/17	5	34.30	0	0.00	34.10	5	579	0.86%
2023/01/12	0	0.00	1	35.60	34.90	-1	593	-0.17%
2022/12/28	10	33.55	0	0.00	33.30	10	604	1.65%
2022/12/23	0	0.00	10	33.90	34.25	-10	613	-1.63%
2022/12/21	3	34.00	0	0.00	33.90	3	623	0.48%
2022/12/16	2	36.00	0	0.00	35.85	2	630	0.32%
2022/12/15	0	0.00	2	37.08	36.90	-2	628	-0.32%
2022/12/12	4	36.40	0	0.00	36.90	4	631	0.63%
2022/12/09	3	37.20	0	0.00	37.20	3	625	0.48%
2022/12/07	2	38.50	0	0.00	38.30	2	607	0.33%
2022/12/06	4	39.25	0	0.00	38.10	4	593	0.67%
2022/12/01	5	40.71	9	41.03	40.55	-4	547	-0.73%
2022/11/30	0	0.00	3	40.33	41.00	-3	501	-0.60%
2022/11/29	0	0.00	2	37.55	39.05	-2	399	-0.50%
2022/11/18	2	36.35	0	0.00	36.35	2	339	0.59%
2022/11/17	3	37.50	3	38.60	37.50	0	338	0.00%
2022/11/04	3	34.80	0	0.00	35.20	3	411	0.73%
2022/10/20	1	32.00	0	0.00	32.20	1	382	0.26%
2022/10/11	1	35.00	0	0.00	35.00	1	384	0.26%
2022/09/26	2	38.85	0	0.00	37.80	2	404	0.49%
2022/09/19	3	40.40	0	0.00	40.25	3	419	0.72%
2022/09/13	1	42.55	0	0.00	42.55	1	428	0.23%
2022/09/07	1	43.00	0	0.00	43.10	1	462	0.22%
2022/09/05	0	0.00	2	45.70	44.95	-2	466	-0.43%
2022/09/02	0	0.00	2	46.15	46.30	-2	468	-0.43%
2022/09/01	4	47.15	0	0.00	46.25	4	469	0.85%
2022/08/30	2	48.20	2	48.10	48.10	0	467	0.00%
2022/08/26	0	0.00	4	47.86	47.45	-4	465	-0.86%
2022/08/23	1	46.10	1	47.00	47.30	0	470	0.00%
2022/08/22	0	0.00	2	46.80	46.80	-2	474	-0.42%
2022/08/18	0	0.00	2	46.10	46.85	-2	476	-0.42%
2022/08/17	2	46.38	0	0.00	46.00	2	473	0.42%
2022/08/16	4	44.68	2	44.60	44.25	2	451	0.44%
2022/08/15	2	44.30	4	44.28	44.40	-2	450	-0.44%
2022/08/12	0	0.00	2	42.00	42.80	-2	448	-0.45%
2022/08/11	2	42.00	0	0.00	41.50	2	449	0.45%
2022/08/10	0	0.00	1	40.65	40.75	-1	438	-0.23%
2022/08/09	6	40.63	10	41.00	40.25	-4	444	-0.90%
2022/08/04	2	40.03	0	0.00	39.85	2	554	0.36%
2022/08/02	0	0.00	5	40.50	40.80	-5	634	-0.79%
2022/07/28	0	0.00	15	42.15	41.80	-15	679	-2.21%
2022/07/27	15	42.59	0	0.00	42.80	15	690	2.17%
2022/07/26	2	42.73	0	0.00	42.15	2	702	0.28%
2022/07/22	13	45.25	0	0.00	44.20	13	737	1.76%
2022/07/01	1	43.10	0	0.00	41.60	1	1,644	0.06%
2022/06/27	0	0.00	1	47.60	47.80	-1	1,941	-0.05%
2022/06/20	2	47.65	18	45.60	45.70	-16	2,350	-0.68%
2022/06/17	4	49.68	0	0.00	49.90	4	2,420	0.17%
2022/06/07	0	0.00	2	53.80	53.80	-2	2,563	-0.08%
2022/05/31	0	0.00	1	52.70	53.50	-1	2,680	-0.04%
2022/05/30	0	0.00	1	52.40	52.80	-1	2,712	-0.04%
2022/05/27	5	51.60	0	0.00	51.40	5	2,756	0.18%
2022/05/26	0	0.00	1	51.60	50.90	-1	2,782	-0.04%
2022/05/18	2	50.75	0	0.00	50.70	2	3,360	0.06%
2022/05/17	0	0.00	1	50.20	50.10	-1	3,384	-0.03%
2022/05/13	2	48.75	0	0.00	48.50	2	3,388	0.06%
2022/05/12	5	51.20	0	0.00	49.30	5	3,364	0.15%
2022/05/11	3	53.67	0	0.00	53.10	3	3,301	0.09%
2022/05/10	3	57.50	0	0.00	59.00	3	3,244	0.09%
2022/05/09	3	60.00	0	0.00	59.00	3	3,227	0.09%
2022/04/29	0	0.00	3	62.50	62.20	-3	3,184	-0.09%
2022/04/28	4	60.90	1	60.60	60.00	3	3,174	0.09%
2022/04/27	3	60.80	0	0.00	60.80	3	3,160	0.09%
2022/04/26	0	0.00	0.4	62.20	62.00	-0.4	3,137	-0.01%
2022/04/25	3	60.50	3	62.00	62.00	0	3,124	0.00%
2022/04/21	0	0.00	1	65.80	64.60	-1	3,058	-0.03%
2022/04/18	0	0.00	1	62.00	62.00	-1	2,989	-0.03%
2022/04/15	1	62.40	0	0.00	62.40	1	2,973	0.03%
2022/04/14	2	64.70	0	0.00	64.50	2	2,958	0.07%
2022/04/13	1	66.00	2	65.60	66.00	-1	2,894	-0.03%
2022/04/12	4	62.35	2	64.30	62.80	2	2,808	0.07%
2022/04/11	4	65.65	1	66.80	64.80	3	2,720	0.11%
2022/04/08	2	71.30	2	74.25	71.70	0	2,562	0.00%
2022/04/06	2	70.35	0	0.00	71.90	2	2,312	0.09%
2022/04/01	0	0.00	5	70.20	70.50	-5	2,276	-0.22%
2022/03/31	5	67.48	2	68.20	68.40	3	2,190	0.14%
2022/03/29	0	0.00	1	69.60	68.90	-1	2,112	-0.05%
2022/03/25	3	68.27	15	69.07	67.20	-12	1,980	-0.61%
2022/03/24	2	66.00	16	67.56	67.00	-14	1,807	-0.77%
2022/03/23	9	66.23	3	65.63	65.20	6	1,732	0.35%
2022/03/22	0	0.00	17	65.84	65.30	-17	1,697	-1.00%
2022/03/21	0	0.00	60	61.49	64.30	-60	1,613	-3.72%
2022/03/15	5	57.00	0	0.00	58.00	5	1,528	0.33%
2022/03/10	0	0.00	42	59.97	59.50	-42	1,509	-2.78%
2022/03/08	4	57.30	0	0.00	57.60	4	1,498	0.27%
2022/03/04	2	65.10	48	65.39	63.40	-46	1,451	-3.17%
2022/03/03	4	64.00	8	65.00	65.00	-4	1,406	-0.28%
2022/03/02	3	63.73	5	63.94	63.50	-2	1,389	-0.14%
2022/02/25	56	60.67	0	0.00	60.50	56	1,327	4.22%
2022/02/24	2	60.60	1	61.30	59.50	1	1,310	0.08%
2022/02/23	2	64.20	3	64.57	64.70	-1	1,254	-0.08%
2022/02/22	86	64.48	5	64.82	64.00	81	1,208	6.70%
2022/02/21	35	65.74	4	65.18	66.10	31	1,028	3.02%
2022/02/18	31	58.29	18	58.77	60.10	13	828	1.57%
2022/02/16	0	0.00	1	55.20	55.90	-1	757	-0.13%
2022/02/15	0	0.00	2	54.50	54.30	-2	797	-0.25%
2022/02/11	3	53.60	0	0.00	53.70	3	798	0.38%
2022/02/10	0	0.00	4	54.15	53.90	-4	798	-0.50%
2022/02/09	0	0.00	1	54.50	54.30	-1	805	-0.12%
2022/01/26	1	50.00	0	0.00	50.00	1	809	0.12%
2022/01/25	4	50.45	0	0.00	50.20	4	824	0.48%
2022/01/24	1	50.60	0	0.00	50.50	1	841	0.12%
2022/01/11	1	54.90	0	0.00	53.60	1	1,014	0.10%
2022/01/07	3	53.63	0	0.00	54.50	3	1,070	0.28%
2022/01/04	0	0.00	4	57.28	56.40	-4	1,082	-0.37%
2022/01/03	3	54.60	0	0.00	54.60	3	1,091	0.27%
2021/12/28	1	57.60	3	56.57	57.00	-2	1,101	-0.18%
2021/12/27	0	0.00	2	55.15	54.90	-2	1,063	-0.19%
2021/12/24	0	0.00	4	54.48	53.40	-4	1,085	-0.37%
2021/12/20	1	51.20	0	0.00	51.40	1	1,118	0.09%
2021/12/16	3	53.00	0	0.00	52.80	3	1,126	0.27%
2021/12/15	0	0.00	6	53.00	52.70	-6	1,128	-0.53%
2021/12/14	0	0.00	5	52.00	51.80	-5	1,126	-0.44%
2021/12/13	0	0.00	1	52.80	52.40	-1	1,129	-0.09%
2021/12/10	0	0.00	1	52.40	52.30	-1	1,139	-0.09%
2021/12/09	4	52.25	0	0.00	51.90	4	1,141	0.35%
2021/12/06	0	0.00	2	52.50	52.60	-2	1,156	-0.17%
2021/12/02	3	52.73	1	54.60	52.00	2	1,216	0.16%
2021/12/01	1	53.10	0	0.00	53.80	1	1,294	0.08%
2021/11/29	1	51.80	0	0.00	53.40	1	1,341	0.07%
2021/11/26	7	55.53	0	0.00	54.80	7	1,404	0.50%
2021/11/25	0	0.00	1	58.50	57.10	-1	1,399	-0.07%
2021/11/24	0	0.00	5	58.20	57.30	-5	1,414	-0.35%
2021/11/23	0	0.00	3	57.63	56.60	-3	1,429	-0.21%
2021/11/22	0	0.00	9	56.46	56.70	-9	1,428	-0.63%
2021/11/19	3	55.37	0	0.00	55.60	3	1,436	0.21%
2021/11/18	10	56.29	0	0.00	56.00	10	1,443	0.69%
2021/11/17	3	55.20	9	56.77	57.30	-6	1,455	-0.41%
2021/11/16	3	55.60	3	56.40	55.60	0	1,460	0.00%
2021/11/15	0	0.00	1	56.30	56.00	-1	1,502	-0.07%
2021/11/12	11	55.40	2	55.30	55.30	9	1,542	0.58%
2021/11/11	0	0.00	2	59.00	58.40	-2	1,511	-0.13%
2021/11/10	2	58.20	0	0.00	57.90	2	1,562	0.13%
2021/11/08	0	0.00	6	59.17	59.30	-6	1,640	-0.37%
2021/11/05	1	58.20	0	0.00	57.80	1	1,709	0.06%
2021/11/04	2	58.25	1	60.00	58.40	1	1,837	0.05%
2021/11/03	0	0.00	5	58.88	58.80	-5	1,950	-0.26%
2021/11/02	9	58.63	5	59.74	58.10	4	1,983	0.20%
2021/11/01	40	59.75	35	59.85	59.00	5	2,046	0.24%
2021/10/29	0	0.00	5	59.92	59.90	-5	2,119	-0.24%
2021/10/28	2	58.50	1	58.80	58.80	1	2,243	0.04%
2021/10/27	2	58.40	0	0.00	59.30	2	2,450	0.08%
2021/10/26	2	59.60	4	59.53	59.60	-2	2,648	-0.08%
2021/10/25	3	56.40	2	57.40	57.50	1	2,598	0.04%
2021/10/20	3	56.67	2	58.00	57.50	1	2,694	0.04%
2021/10/19	4	57.50	13	56.28	57.50	-9	2,729	-0.33%
2021/10/18	0	0.00	1	56.00	54.70	-1	2,862	-0.03%
2021/10/15	7	54.63	2	54.55	54.40	5	2,920	0.17%
2021/10/13	2	56.60	2	57.80	56.60	0	2,891	0.00%
2021/10/12	6	57.52	0	0.00	56.60	6	2,899	0.21%
2021/10/08	5	59.14	4	60.60	59.00	1	2,889	0.03%
2021/10/06	0	0.00	2	58.00	56.50	-2	2,883	-0.07%
2021/10/01	1	58.20	0	0.00	58.50	1	2,884	0.03%
2021/09/30	3	62.30	2	61.70	62.40	1	2,849	0.04%
2021/09/29	4	62.90	0	0.00	62.00	4	2,833	0.14%
2021/09/28	2	66.60	0	0.00	66.60	2	2,808	0.07%
2021/09/23	0	0.00	4	67.88	67.60	-4	2,880	-0.14%
2021/09/22	4	66.30	0	0.00	67.00	4	2,900	0.14%
2021/09/15	1	67.10	2	69.00	68.00	-1	2,955	-0.03%
2021/09/14	0	0.00	2	67.85	67.70	-2	2,966	-0.07%
2021/09/13	2	67.00	0	0.00	67.20	2	2,970	0.07%
2021/09/10	0	0.00	3	68.93	67.70	-3	2,996	-0.10%
2021/09/09	1	66.90	5	67.18	67.30	-4	3,019	-0.13%
2021/09/08	8	66.38	0	0.00	65.90	8	3,069	0.26%
2021/09/07	5	68.32	5	68.40	67.50	0	3,087	0.00%
2021/09/06	0	0.00	1	74.00	70.50	-1	3,054	-0.03%
2021/09/03	0	0.00	2	70.80	70.30	-2	2,986	-0.07%
2021/08/30	0	0.00	2	67.70	67.70	-2	2,858	-0.07%
2021/08/27	1	65.20	2	66.85	65.70	-1	2,844	-0.04%
2021/08/26	3	66.60	1	66.70	66.00	2	2,825	0.07%
2021/08/25	0	0.00	1	67.50	67.60	-1	2,827	-0.04%
2021/08/23	1	69.70	11	68.38	68.40	-10	2,838	-0.35%
2021/08/20	1	68.60	0	0.00	67.50	1	2,827	0.04%
2021/08/19	5	69.52	1	69.00	68.00	4	2,827	0.14%
2021/08/16	7	66.89	0	0.00	69.30	7	2,760	0.25%
2021/08/13	0	0.00	0.1	65.70	65.20	-0.1	2,737	0.00%
2021/08/11	1	65.60	0	0.00	64.00	1	2,714	0.04%
2021/08/10	4	70.08	0	0.00	68.20	4	2,692	0.15%
2021/08/09	1	75.60	15	75.53	75.00	-14	2,609	-0.54%
2021/08/05	1	72.60	15	72.81	72.60	-14	2,528	-0.55%
2021/08/03	1	76.30	0.6	76.60	77.00	0.4	2,514	0.02%
2021/08/02	3	74.10	6	74.60	75.80	-3	2,435	-0.12%
2021/07/27	8	69.80	10	70.33	69.60	-2	2,109	-0.09%
2021/07/26	0	0.00	1	66.80	68.10	-1	2,059	-0.05%
2021/07/23	0	0.00	3	70.70	68.20	-3	2,075	-0.14%
2021/07/22	1	69.30	0	0.00	70.00	1	2,080	0.05%
2021/07/20	0.1	60.30	2	60.75	60.30	-1.9	1,891	-0.10%
2021/07/19	2	62.00	1	61.80	62.20	1	1,904	0.05%
2021/07/14	3.1	63.30	0	0.00	62.70	3.1	1,967	0.16%
2021/07/12	11	66.24	10	66.74	66.90	1	1,993	0.05%
2021/07/09	2	64.70	1	64.50	64.40	1	1,995	0.05%
2021/07/05	0.1	66.20	0	0.00	67.00	0.1	2,565	0.00%
2021/07/02	1	67.20	1	67.60	67.60	0	2,594	0.00%
2021/06/30	1	67.00	0	0.00	67.00	1	2,629	0.04%
2021/06/29	1	69.50	0	0.00	69.60	1	2,604	0.04%
2021/06/22	2	70.60	10	70.09	70.00	-8	2,653	-0.30%
2021/06/18	0	0.00	1	73.40	73.10	-1	2,738	-0.04%
2021/06/11	2	70.30	2	69.50	68.50	0	3,382	0.00%
2021/06/07	1	66.50	1	67.20	67.50	0	4,294	0.00%
2021/06/01	1	67.20	0	0.00	68.10	1	4,602	0.02%
2021/05/28	0	0.00	1	66.50	66.50	-1	4,723	-0.02%
2021/05/25	0	0.00	3	64.87	64.50	-3	4,943	-0.06%
2021/05/21	2	63.15	0	0.00	61.90	2	5,018	0.04%
2021/05/20	0	0.00	1	62.00	62.00	-1	5,083	-0.02%
2021/05/18	0	0.00	10	56.64	58.20	-10	5,367	-0.19%
2021/05/17	9	55.11	0	0.00	54.00	9	5,405	0.17%
2021/05/14	0	0.00	48	59.66	60.00	-48	5,377	-0.89%
2021/05/13	5	60.60	0	0.00	60.30	5	5,363	0.09%
2021/05/12	1.1	66.90	1	65.10	65.30	0.1	5,334	0.00%
2021/05/11	5	73.66	3	75.63	71.50	2	5,290	0.04%
2021/05/10	1	74.30	0	0.00	73.60	1	5,297	0.02%
2021/05/07	0	0.00	3	73.77	73.90	-3	5,297	-0.06%
2021/05/06	1	67.80	0	0.00	67.80	1	5,272	0.02%
2021/05/04	0.1	68.90	0	0.00	67.20	0.1	5,384	0.00%
2021/05/03	0.3	71.30	0	0.00	71.10	0.3	5,397	0.01%
2021/04/28	0	0.00	1	74.80	73.80	-1	5,787	-0.02%
2021/04/27	1	71.70	0.5	72.00	71.90	0.5	5,985	0.01%
2021/04/26	1	73.20	3	72.67	72.20	-2	6,386	-0.03%
2021/04/23	2	69.90	1	71.00	71.00	1	6,748	0.01%
2021/04/22	3	71.90	1	71.20	70.00	2	7,023	0.03%
2021/04/16	0	0.00	1	73.90	73.60	-1	7,695	-0.01%
2021/04/15	1	72.90	1	73.50	74.50	0	7,724	0.00%
2021/04/14	8	72.56	6	73.20	73.40	2	7,862	0.03%
2021/04/13	29	77.16	13	77.42	74.00	16	7,871	0.20%
2021/04/12	8	77.18	18	78.12	79.50	-10	7,732	-0.13%
2021/04/09	0	0.00	2	73.50	72.30	-2	7,895	-0.03%
2021/04/08	9.5	71.83	0	0.00	71.80	9.5	7,966	0.12%
2021/04/07	0	0.00	10	73.36	73.10	-10	7,940	-0.13%
2021/04/06	2	74.20	5	73.90	73.50	-3	7,932	-0.04%
2021/04/01	5	71.50	2	72.40	71.80	3	7,914	0.04%
2021/03/31	1.2	72.30	0	0.00	72.10	1.2	7,904	0.01%
2021/03/30	0	0.00	1	74.10	73.80	-1	7,870	-0.01%
2021/03/29	1.2	73.59	0	0.00	73.40	1.2	7,867	0.01%
2021/03/26	10.2	72.40	3	72.80	72.20	7.2	7,845	0.09%
2021/03/25	0	0.00	2	73.30	72.20	-2	7,843	-0.03%
2021/03/24	7	71.36	0	0.00	71.00	7	7,827	0.09%
2021/03/23	18	74.24	2	73.70	72.40	16	7,795	0.21%
2021/03/22	25	73.70	0	0.00	73.10	25	7,736	0.32%
2021/03/19	18	78.18	6	78.40	77.70	12	7,645	0.16%
2021/03/18	2	81.70	7	81.87	79.50	-5	7,679	-0.07%
2021/03/17	4	79.38	6	79.78	81.50	-2	7,522	-0.03%
2021/03/16	5	77.18	39	79.58	78.50	-34	7,179	-0.47%
2021/03/15	6	74.40	0	0.00	74.00	6	6,790	0.09%
2021/03/12	10	76.89	2	78.90	75.80	8	6,730	0.12%
2021/03/11	2	74.85	9	76.96	78.00	-7	6,629	-0.11%
2021/03/10	2	73.35	2	74.85	72.50	0	6,399	0.00%
2021/03/09	0	0.00	6	72.25	71.80	-6	6,254	-0.10%
2021/03/08	3	70.43	1	71.00	69.50	2	6,262	0.03%
2021/03/05	1	70.00	0	0.00	69.30	1	6,308	0.02%
2021/03/04	20	72.70	2	73.95	71.00	18	6,297	0.29%
2021/03/03	6	69.00	3	73.03	74.00	3	6,315	0.05%
2021/03/02	0	0.00	1	72.00	71.10	-1	6,293	-0.02%
2021/02/26	0	0.00	31	74.30	74.80	-31	6,403	-0.48%
2021/02/25	3	75.67	0	0.00	74.10	3	6,511	0.05%
2021/02/22	1	73.00	15	74.40	74.40	-14	6,624	-0.21%
2021/02/19	3	73.10	9	72.07	73.10	-6	6,781	-0.09%
2021/02/18	3.1	69.57	2	69.75	71.30	1.1	7,043	0.01%
2021/02/17	2	65.20	1	66.80	66.80	1	7,069	0.01%
2021/02/02	7	59.80	7	60.00	60.60	0	7,985	0.00%
2021/02/01	15	59.37	0	0.00	59.00	15	7,994	0.19%
2021/01/28	5	65.10	5	65.70	64.80	0	8,054	0.00%
2021/01/27	19	62.58	19	63.37	64.70	0	8,049	0.00%
2021/01/26	10	63.50	0	0.00	61.80	10	8,030	0.12%
2021/01/25	1	62.80	4	63.38	63.80	-3	8,106	-0.04%
2021/01/22	3	63.23	1	62.60	65.70	2	8,336	0.02%
2021/01/21	22	65.26	3	67.00	62.50	19	8,263	0.23%
2021/01/20	16.5	69.70	3	72.00	69.20	13.5	7,997	0.17%
2021/01/19	7	76.60	13	76.84	76.80	-6	7,741	-0.08%
2021/01/18	26	71.94	7	72.14	71.70	19	7,320	0.26%
2021/01/15	68	67.24	12	68.75	70.00	56	6,927	0.81%
2021/01/14	306	68.08	64	69.03	67.80	242	6,627	3.65%	大買/鉅額交易
2021/01/13	3	62.40	9.2	64.03	65.10	-6.2	6,201	-0.10%
2021/01/12	1.2	59.06	0	0.00	59.20	1.2	5,985	0.02%
2021/01/11	0	0.00	6	62.28	60.80	-6	5,908	-0.10%
2021/01/08	5	59.72	2	59.75	59.50	3	5,807	0.05%
2021/01/07	5	61.54	15	61.73	60.80	-10	5,747	-0.17%
2021/01/06	3	59.07	0	0.00	58.20	3	5,582	0.05%
2021/01/05	22	60.58	18	61.44	60.50	4	5,491	0.07%
2021/01/04	57	61.14	60	60.77	61.60	-3	5,335	-0.06%
2020/12/31	0	0.00	2	56.20	57.70	-2	4,990	-0.04%
2020/12/29	0	0.00	1	53.70	53.40	-1	4,853	-0.02%
2020/12/28	8.2	53.10	0	0.00	52.30	8.2	4,830	0.17%
2020/12/25	3	53.80	0	0.00	53.30	3	4,803	0.06%
2020/12/22	3	53.03	0	0.00	51.50	3	4,762	0.06%
2020/12/21	5	54.30	3	55.20	53.80	2	4,738	0.04%
2020/12/18	0	0.00	2	55.70	55.40	-2	4,720	-0.04%
2020/12/17	2	53.60	1	53.20	53.90	1	4,687	0.02%
2020/12/16	79	55.94	73	56.25	55.30	6	4,673	0.13%
2020/12/15	5	55.50	0	0.00	55.00	5	4,665	0.11%
2020/12/14	2	57.40	0.1	57.50	57.00	1.9	4,598	0.04%
2020/12/10	5	53.80	1	53.60	53.90	4	4,449	0.09%
2020/12/09	18	53.74	2	53.80	52.90	16	4,429	0.36%
2020/12/08	2.3	53.30	2	53.40	53.30	0.3	4,413	0.01%
2020/12/07	7	53.01	0	0.00	52.70	7	4,384	0.16%
2020/12/04	3	56.60	4	56.35	55.90	-1	4,286	-0.02%
2020/12/02	3	57.63	0	0.00	57.00	3	4,226	0.07%
2020/12/01	7	58.09	12	57.85	57.20	-5	4,164	-0.12%
2020/11/27	15	55.50	10	57.00	55.50	5	4,063	0.12%
2020/11/26	32	56.25	23	56.01	56.70	9	3,988	0.23%
2020/11/25	7	58.24	2	58.00	55.00	5	3,912	0.13%
2020/11/24	15	58.17	9	59.20	58.70	6	3,743	0.16%
2020/11/23	3	57.33	2	57.30	57.60	1	3,591	0.03%
2020/11/20	2	57.75	4	58.18	57.50	-2	3,518	-0.06%
2020/11/19	7	58.00	5	60.48	57.90	2	3,453	0.06%
2020/11/18	7	59.83	7	60.09	60.20	0	3,240	0.00%
2020/11/17	10	59.70	21	59.26	60.00	-11	2,984	-0.37%
2020/11/16	3	57.80	0	0.00	56.60	3	2,584	0.12%
2020/11/13	4	55.75	6.1	56.13	57.10	-2.1	2,344	-0.09%
2020/11/12	9	52.18	19	53.27	53.40	-10	1,976	-0.51%
2020/11/11	4	52.83	13	52.13	53.00	-9	1,725	-0.52%
2020/11/10	4	48.43	11.9	48.47	48.90	-7.9	1,367	-0.57%
2020/11/09	2	46.70	0	0.00	46.95	2	1,263	0.16%
2020/11/05	30	46.68	15	46.46	46.85	15	1,174	1.28%
2020/11/04	12	45.50	12.7	44.54	45.40	-0.7	1,006	-0.07%
2020/11/03	10	45.00	10	44.88	45.35	0	954	0.00%
2020/11/02	18	44.39	13	44.53	44.90	5	885	0.56%
2020/10/30	32	44.22	44	43.91	44.30	-12	748	-1.60%
2020/10/29	0	0.00	6.1	40.81	42.10	-6.1	448	-1.36%
2020/10/28	10	38.68	1	38.60	38.30	9	353	2.55%
2020/10/27	0.6	37.40	0	0.00	37.30	0.6	332	0.18%
2020/10/26	0	0.00	0	37.70	37.50	0	331	-0.01%
2020/10/23	0.7	37.45	0	0.00	37.45	0.7	330	0.21%
2020/10/22	1	37.35	2	37.50	37.30	-1	329	-0.30%
2020/10/15	1	37.40	0	0.00	37.65	1	339	0.29%
2020/10/08	0	0.00	2	38.65	38.70	-2	341	-0.59%
2020/10/06	0	0.00	5	38.10	38.15	-5	338	-1.48%
2020/09/30	0	0.00	5	37.70	37.40	-5	354	-1.41%
2020/09/18	0	0.00	1	39.50	39.25	-1	368	-0.27%
2020/09/04	2	37.90	0	0.00	37.85	2	328	0.61%
2020/09/02	0	0.00	1	39.60	39.40	-1	306	-0.33%
2020/08/31	0	0.00	1	37.30	37.30	-1	293	-0.34%
2020/08/25	0	0.00	5	42.75	42.65	-5	257	-1.94%
2020/08/20	3	41.25	0	0.00	41.60	3	247	1.21%
2020/08/12	0	0.00	5	41.85	42.10	-5	244	-2.05%
2020/08/11	5	42.18	0	0.00	42.15	5	243	2.05%
2020/08/10	0	0.00	8	42.75	42.50	-8	244	-3.27%
2020/07/28	1	41.00	0	0.00	40.70	1	250	0.40%
2020/07/24	9	41.72	0	0.00	41.70	9	251	3.57%
2020/07/22	1	41.90	0	0.00	42.15	1	258	0.39%
2020/07/10	0	0.00	3	42.65	42.80	-3	273	-1.10%
2020/07/09	2	44.33	0	0.00	44.25	2	271	0.74%
2020/07/08	0	0.00	2	44.18	44.60	-2	261	-0.76%
2020/07/07	5	43.35	0	0.00	43.55	5	253	1.97%
2020/07/06	10	43.60	0	0.00	43.60	10	247	4.04%
2020/06/16	2	41.80	0	0.00	41.90	2	241	0.83%
2020/06/05	3	43.33	0	0.00	44.20	3	255	1.17%
2020/05/22	2	42.28	0	0.00	42.00	2	242	0.83%
2020/05/19	0	0.00	2	42.05	41.95	-2	235	-0.85%
2020/05/18	0	0.00	3	41.40	41.85	-3	233	-1.28%
2020/05/11	0	0.00	2	42.50	42.55	-2	233	-0.86%
2020/05/08	1	41.55	0	0.00	41.65	1	229	0.43%
2020/05/07	5	41.36	0	0.00	41.20	5	231	2.16%
2020/05/06	1	41.20	0	0.00	41.10	1	230	0.43%
2020/05/04	1	40.80	0	0.00	41.15	1	229	0.43%
2020/04/30	1	41.40	0	0.00	41.45	1	231	0.43%
2020/04/28	1	40.80	0	0.00	40.75	1	228	0.44%
2020/04/24	1	39.55	0	0.00	39.70	1	224	0.44%
2020/04/23	0	0.00	5	38.27	38.30	-5	209	-2.39%
2020/04/20	0	0.00	5	38.50	38.30	-5	204	-2.44%
2020/04/17	1	38.70	0	0.00	38.70	1	200	0.50%
2020/04/15	11	38.17	0	0.00	38.45	11	195	5.63%
2020/03/26	4	31.33	0	0.00	31.80	4	186	2.15%
2020/03/16	0	0.00	5	30.05	30.05	-5	166	-3.00%
2020/03/02	0	0.00	1	37.30	37.25	-1	139	-0.72%
2020/02/18	0	0.00	5	38.72	38.70	-5	141	-3.53%
2020/02/06	1	40.05	0	0.00	40.10	1	173	0.58%
2020/01/31	0	0.00	10	40.65	40.70	-10	199	-5.01%
2020/01/30	6	40.33	0	0.00	40.00	6	200	3.00%
2020/01/09	0	0.00	1	41.95	41.95	-1	204	-0.49%
2020/01/03	1	42.60	0	0.00	42.60	1	210	0.47%
2019/11/05	0	0.00	2	47.30	46.50	-2	243	-0.82%
2019/10/30	0	0.00	1	45.05	44.90	-1	225	-0.44%
2019/10/18	10	43.64	0	0.00	43.30	10	389	2.57%
2019/10/16	0.9	42.50	0	0.00	42.50	0.9	401	0.22%
2019/10/14	1	42.80	0	0.00	42.30	1	409	0.24%
2019/10/08	1	43.95	0	0.00	43.40	1	417	0.24%
2019/08/27	2	46.90	0	0.00	46.45	2	442	0.45%
2019/08/21	2	46.70	0	0.00	47.80	2	434	0.46%
2019/08/13	0	0.00	1	44.70	44.75	-1	437	-0.23%
2019/08/07	0	0.00	2	45.85	45.75	-2	478	-0.42%
2019/08/05	1	46.25	0	0.00	46.00	1	489	0.20%
2019/08/02	1	47.20	0	0.00	47.10	1	490	0.20%
2019/07/24	2	50.50	0	0.00	49.50	2	490	0.41%
2019/07/23	10	57.70	0	0.00	57.20	10	471	2.12%
2019/07/22	3	56.13	0	0.00	56.90	3	446	0.67%
2019/07/18	0	0.00	3	54.90	54.70	-3	469	-0.64%
2019/07/05	3	54.97	0	0.00	54.70	3	466	0.64%
2019/07/03	0	0.00	2	55.20	54.50	-2	540	-0.37%
2019/07/02	0	0.00	1	54.50	55.00	-1	540	-0.18%
2019/06/21	0	0.00	1	53.60	53.50	-1	619	-0.16%
2019/06/19	0	0.00	1	53.50	53.50	-1	640	-0.16%
2019/06/11	1	52.60	0	0.00	52.50	1	758	0.13%
2019/06/03	0	0.00	1	52.90	52.90	-1	852	-0.12%
2019/05/30	0	0.00	2	52.60	53.20	-2	891	-0.22%
2019/05/24	1	53.20	0	0.00	53.20	1	916	0.11%
2019/05/22	0	0.00	2	54.90	54.20	-2	912	-0.22%
2019/05/17	2	55.30	0	0.00	54.90	2	922	0.22%
2019/05/15	0	0.00	2	55.70	55.30	-2	917	-0.22%
2019/05/10	2	54.40	0	0.00	54.00	2	911	0.22%
2019/05/09	0	0.00	5	53.70	53.60	-5	908	-0.55%
2019/05/08	1	53.70	1	54.60	54.30	0	901	0.00%
2019/05/07	2	53.45	0	0.00	53.50	2	895	0.22%
2019/05/03	0	0.00	1	54.00	54.00	-1	884	-0.11%
2019/04/30	1	53.70	0	0.00	54.30	1	870	0.11%
2019/04/29	0	0.00	2	55.40	53.80	-2	863	-0.23%
2019/04/26	0	0.00	1	55.40	55.00	-1	847	-0.12%
2019/04/25	4	54.35	0	0.00	54.90	4	824	0.49%
2019/04/24	1	52.00	0	0.00	51.90	1	752	0.13%
2019/04/23	1	51.60	0	0.00	51.60	1	745	0.13%
2019/04/22	2	51.60	0	0.00	51.60	2	743	0.27%
2019/04/16	3	51.50	0	0.00	51.90	3	721	0.42%
2019/04/12	0	0.00	0.1	50.50	50.50	-0.1	712	-0.01%
2019/04/11	2	51.70	0	0.00	51.30	2	699	0.29%
2019/04/10	3	51.73	0	0.00	51.20	3	692	0.43%
2019/04/01	0	0.00	1	55.00	55.00	-1	581	-0.17%
2019/03/27	4	54.90	0	0.00	54.60	4	552	0.72%
2019/03/26	1	54.70	2	55.30	55.00	-1	538	-0.19%
2019/03/14	0	0.00	3	53.93	54.50	-3	394	-0.76%
2019/03/13	0	0.00	3	53.53	52.90	-3	363	-0.83%
2019/03/12	1	51.40	2	51.40	51.60	-1	314	-0.32%
2019/03/05	0	0.00	4	50.30	50.40	-4	255	-1.57%
2019/02/15	0	0.00	2	46.75	46.50	-2	162	-1.23%
2018/08/27	0	0.00	2	43.60	43.70	-2	265	-0.75%
2018/08/06	0	0.00	2	45.05	44.95	-2	318	-0.63%
2018/08/01	0	0.00	1	44.00	44.15	-1	319	-0.31%
2018/07/27	0	0.00	7.7	43.55	43.60	-7.7	320	-2.40%
2018/07/12	1	47.80	0	0.00	47.80	1	321	0.31%
2018/06/13	1	48.00	2	48.10	48.10	-1	435	-0.23%
2018/06/11	0	0.00	2	48.70	48.50	-2	446	-0.45%
2018/06/07	1	49.50	0	0.00	48.45	1	506	0.20%
2018/05/23	0	0.00	0.1	45.40	45.40	-0.1	450	-0.02%
2018/05/16	0	0.00	1	45.05	45.10	-1	458	-0.22%
2018/05/15	2	44.65	0	0.00	44.80	2	460	0.43%
2018/04/26	0	0.00	29	48.01	47.70	-29	543	-5.34%
2018/04/25	2	48.20	0	0.00	48.00	2	540	0.37%
2018/04/20	2	49.80	0	0.00	49.75	2	529	0.38%
2018/04/11	1	50.00	5	50.70	49.75	-4	489	-0.82%
2018/04/02	6	48.68	0	0.00	48.70	6	452	1.33%
2018/03/31	6	48.32	0	0.00	48.25	6	452	1.32%
2018/03/29	1	47.80	1	47.95	47.65	0	459	0.00%
2018/03/23	0	0.00	5	46.10	46.45	-5	456	-1.09%
2018/03/19	8	48.57	0	0.00	48.30	8	442	1.81%
2018/03/15	4	47.88	0	0.00	48.15	4	432	0.93%
2018/03/14	6	48.85	12	48.95	48.10	-6	428	-1.40%
2018/03/06	4	44.35	0	0.00	43.75	4	386	1.03%
2018/02/23	8	44.30	0	0.00	44.50	8	408	1.96%
2018/02/08	0	0.00	5	42.00	42.00	-5	424	-1.18%
2018/02/06	0	0.00	1	43.00	42.00	-1	443	-0.23%
2018/02/05	5	44.80	0	0.00	45.15	5	447	1.12%
2018/02/01	8	49.44	5	49.70	48.50	3	473	0.63%
2018/01/31	0	0.00	8	48.70	48.80	-8	415	-1.92%
2018/01/29	2	47.00	0	0.00	47.20	2	410	0.49%
2018/01/18	5	45.50	0	0.00	45.35	5	526	0.95%
2018/01/03	0	0.00	8	47.35	47.25	-8	924	-0.87%