鴻碩 (3092)-凱基-三重券商分點個股進出

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
34.40
漲跌
▼0.15
漲幅
-0.43%
成交量
1,134張
產業
上市電子零組件類股▼1.80%
250人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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	0	0.00	0.2	34.60	34.30	-0.2	365	-0.05%
2024/04/12	0	0.00	0.2	34.90	35.00	-0.2	357	-0.04%
2024/04/10	0	0.00	20	35.44	35.80	-20	336	-5.94%
2024/04/08	0.2	34.47	0	34.46	34.75	0.1	309	0.04%
2024/04/02	0	0.00	1	34.35	33.90	-1	304	-0.33%
2024/04/01	0	33.27	0	0.00	33.10	0	288	0.00%
2024/03/29	0	31.88	0	0.00	31.70	0	283	0.00%
2024/03/19	0	0.00	3	30.80	30.85	-3	284	-1.05%
2024/03/13	2	30.00	0	0.00	30.05	2	274	0.73%
2024/03/08	1	31.00	0	0.00	31.00	1	262	0.38%
2024/03/07	1	31.70	0	0.00	31.55	1	260	0.38%
2024/03/06	0	0.00	1	32.95	32.55	-1	254	-0.39%
2024/03/05	2	32.03	0	0.00	31.70	2	245	0.82%
2024/03/01	0	0.00	1	33.15	33.10	-1	230	-0.43%
2024/02/29	0	0.00	0	33.15	33.00	0	227	-0.01%
2024/02/26	0	33.90	0.3	33.81	33.90	-0.3	226	-0.13%
2024/02/15	0	0.00	0	34.00	33.85	0	232	-0.01%
2024/01/29	0	35.00	0.1	34.55	34.50	-0.1	227	-0.06%
2024/01/26	0	0.00	5	34.70	34.50	-5	230	-2.17%
2024/01/19	0	0.00	1	33.35	33.60	-1	233	-0.43%
2024/01/10	5	34.00	0	0.00	34.10	5	249	2.00%
2023/12/28	0	0.00	1	35.50	35.65	-1	268	-0.37%
2023/12/19	1	34.50	0	0.00	34.35	1	311	0.32%
2023/12/18	1	34.80	0	0.00	34.80	1	345	0.29%
2023/12/15	1	34.70	0	0.00	34.85	1	424	0.24%
2023/12/12	1	34.80	5	34.72	34.85	-4	431	-0.93%
2023/12/11	1	34.90	0	0.00	34.90	1	442	0.23%
2023/12/08	1	34.95	0	0.00	34.90	1	445	0.22%
2023/12/07	1	35.10	0	0.00	35.05	1	445	0.22%
2023/12/06	1	35.30	0	0.00	35.30	1	448	0.22%
2023/12/01	5	35.30	0	0.00	35.55	5	453	1.10%
2023/11/30	0	0.00	4.4	35.38	35.45	-4.4	456	-0.96%
2023/11/29	1	35.20	0	0.00	35.30	1	457	0.22%
2023/11/28	1	35.25	0	0.00	35.50	1	463	0.22%
2023/11/16	0	0.00	0	34.90	34.75	0	487	-0.01%
2023/11/15	1	34.45	0	34.60	34.50	1	494	0.20%
2023/11/14	6	34.49	0	0.00	34.30	6	506	1.19%
2023/11/13	1	34.60	0	0.00	34.55	1	518	0.19%
2023/11/10	1	34.85	0.1	35.00	34.85	1	526	0.18%
2023/11/06	1	35.35	0	0.00	35.35	1	607	0.16%
2023/10/31	1	34.80	0	0.00	34.75	1	822	0.12%
2023/10/30	0	0.00	1	35.90	35.70	-1	871	-0.11%
2023/10/25	1	35.80	0	0.00	35.95	1	1,231	0.08%
2023/10/24	1.1	35.60	3	35.63	35.60	-2	1,251	-0.16%
2023/10/18	7	34.99	0	0.00	34.90	7	1,277	0.55%
2023/10/17	1	35.90	0	0.00	35.90	1	1,273	0.08%
2023/10/05	0	0.00	1	37.85	37.80	-1	1,317	-0.08%
2023/09/27	1	37.50	0	0.00	37.20	1	1,366	0.07%
2023/09/20	3	38.90	16	38.03	38.95	-13	1,370	-0.95%
2023/09/19	1	35.95	0	0.00	35.85	1	1,299	0.08%
2023/09/14	6	34.83	0	0.00	35.90	6	1,373	0.44%
2023/09/11	2	35.40	0	0.00	35.20	2	1,427	0.14%
2023/09/01	1	36.30	0	0.00	36.20	1	1,500	0.07%
2023/08/29	1	35.25	0	0.00	35.45	1	1,512	0.07%
2023/08/28	1	35.40	0	0.00	35.30	1	1,512	0.07%
2023/08/24	1	35.55	0	0.00	35.50	1	1,509	0.07%
2023/08/23	1	35.40	0	0.00	35.50	1	1,507	0.07%
2023/08/21	1	35.65	0	0.00	35.70	1	1,497	0.07%
2023/08/18	1	36.35	0	0.00	36.10	1	1,489	0.07%
2023/08/17	1	35.80	0	0.00	36.50	1	1,476	0.07%
2023/08/15	1	37.10	0	0.00	37.10	1	1,455	0.07%
2023/08/14	1	37.05	0	0.00	37.05	1	1,450	0.07%
2023/08/10	0	0.00	1	40.75	40.30	-1	1,408	-0.07%
2023/08/09	1	40.70	1	40.35	40.60	0	1,387	0.00%
2023/08/08	1	39.80	8	40.37	39.50	-7	1,377	-0.51%
2023/08/07	2	43.53	12	43.54	43.30	-10	1,351	-0.74%
2023/08/04	9	43.84	18.1	44.48	43.55	-9.1	1,313	-0.69%
2023/08/02	6	41.98	2	42.12	41.50	4	1,202	0.33%
2023/08/01	6	41.90	1	42.00	42.00	5	1,151	0.43%
2023/07/31	19	44.33	17	43.94	42.35	2	1,079	0.19%
2023/07/28	10	40.29	17	40.95	41.55	-7	911	-0.77%
2023/07/24	8	36.19	0	0.00	35.15	8	787	1.02%
2023/07/21	2	37.38	0	0.00	37.35	2	768	0.26%
2023/07/17	0.3	38.40	0	0.00	38.75	0.3	884	0.03%
2023/07/13	1	37.65	0	0.00	37.10	1	957	0.10%
2023/07/11	0	39.50	7	39.77	39.00	-7	949	-0.74%
2023/07/10	0	0.00	9	39.06	38.80	-9	941	-0.96%
2023/07/07	1	38.10	0	0.00	38.15	1	944	0.11%
2023/07/06	0	0.00	4	39.50	38.65	-4	937	-0.43%
2023/07/05	0	0.00	4	39.90	39.75	-4	928	-0.43%
2023/07/04	0	0.00	2	40.05	39.35	-2	892	-0.22%
2023/07/03	2	40.08	2	39.70	39.90	0	866	0.00%
2023/06/30	0.1	38.87	0	0.00	38.60	0.1	834	0.02%
2023/06/29	2.6	39.09	0	0.00	38.55	2.6	830	0.31%
2023/06/28	2	37.63	0	0.00	37.50	2	820	0.24%
2023/06/26	1	39.90	0	0.00	39.00	1	820	0.12%
2023/06/21	1	39.00	0	0.00	40.10	1	799	0.13%
2023/06/19	0	0.00	6	38.78	39.00	-6	773	-0.78%
2023/06/16	1	37.90	0	0.00	37.50	1	758	0.13%
2023/06/15	5	38.34	8	38.78	38.45	-3	743	-0.40%
2023/06/14	0	0.00	3	39.83	39.55	-3	716	-0.42%
2023/06/12	0	0.00	1	36.65	36.80	-1	648	-0.15%
2023/06/07	1	36.70	0	0.00	36.90	1	661	0.15%
2023/06/05	3	36.75	0	0.00	36.95	3	709	0.42%
2023/05/26	2	35.40	0	0.00	35.25	2	704	0.28%
2023/05/23	1	35.75	0	0.00	35.75	1	715	0.14%
2023/05/22	0	0.00	4	35.58	35.70	-4	726	-0.55%
2023/05/19	1	35.60	0	0.00	35.35	1	727	0.14%
2023/05/16	1	34.90	0	0.00	34.85	1	741	0.13%
2023/05/11	3	35.42	0	0.00	35.00	3	735	0.41%
2023/05/10	1	36.20	0	0.00	36.50	1	727	0.14%
2023/05/08	1.5	37.64	0	0.00	37.45	1.5	722	0.21%
2023/05/03	0	0.00	2	38.20	38.05	-2	731	-0.27%
2023/05/02	0	0.00	0	38.15	38.20	0	726	0.00%
2023/04/28	4	37.25	0	0.00	37.75	4	720	0.55%
2023/04/21	5	37.35	0	0.00	37.00	5	695	0.72%
2023/04/20	16	40.23	16	40.91	38.35	0	664	0.00%
2023/04/19	0	0.00	11	40.30	40.60	-11	573	-1.92%
2023/04/18	0	36.95	0	0.00	36.95	0	484	0.01%
2023/04/14	2	36.08	0	0.00	35.90	2	467	0.43%
2023/04/13	1	35.95	0	0.00	36.00	1	463	0.22%
2023/04/12	0	0.00	3	35.93	36.15	-3	458	-0.65%
2023/04/11	1	35.05	2	35.05	35.00	-1	448	-0.22%
2023/04/10	2	35.30	11	35.30	35.20	-9	446	-2.01%
2023/04/07	1	35.20	0	0.00	35.10	1	441	0.23%
2023/04/06	11	34.77	0	0.00	34.70	11	438	2.51%
2023/03/31	0	0.00	1	34.80	34.70	-1	436	-0.23%
2023/03/30	0	0.00	1	34.80	34.65	-1	436	-0.23%
2023/03/29	0	35.00	0	0.00	34.60	0	433	0.00%
2023/03/28	2	35.05	0	0.00	34.95	2	434	0.46%
2023/03/24	1	36.40	0	0.00	36.40	1	427	0.23%
2023/03/23	6	36.50	2.6	36.66	36.40	3.4	423	0.80%
2023/03/22	1	37.20	2	37.55	37.10	-1	397	-0.25%
2023/03/21	7	37.59	0	0.00	37.25	7	394	1.77%
2023/03/20	2	37.05	0	0.00	36.90	2	397	0.50%
2023/03/17	2	36.80	0	0.00	36.80	2	413	0.48%
2023/03/10	0	0.00	1	37.90	37.90	-1	463	-0.22%
2023/03/08	1	39.75	0	0.00	39.75	1	574	0.17%
2023/03/07	5	38.22	22	38.53	38.55	-17	613	-2.77%
2023/03/06	3	37.52	10	37.85	37.90	-7	615	-1.14%
2023/03/03	2	37.00	0	0.00	37.00	2	629	0.32%
2023/03/02	0	37.70	0	0.00	37.05	0	628	0.00%
2023/03/01	2	37.65	0	0.00	37.50	2	623	0.32%
2023/02/24	10	38.25	0	0.00	37.80	10	619	1.61%
2023/02/22	0	0.00	1	38.80	38.75	-1	612	-0.16%
2023/02/21	0	0.00	5	39.68	39.10	-5	613	-0.82%
2023/02/20	0	40.40	6	39.27	39.40	-6	608	-0.99%
2023/02/17	10	38.03	0	0.00	38.45	10	598	1.67%
2023/02/16	20	38.03	0	0.00	37.90	20	600	3.33%
2023/02/15	0	0.00	1	39.00	38.00	-1	598	-0.17%
2023/02/13	0	37.50	0	0.00	36.80	0	579	0.00%
2023/02/10	3	37.22	0	0.00	36.95	3	578	0.52%
2023/02/07	0	0.00	1	37.20	37.00	-1	569	-0.18%
2023/02/03	0	0.00	1	36.85	36.50	-1	572	-0.17%
2023/01/17	0	0.00	1	34.05	34.10	-1	579	-0.17%
2023/01/03	2	33.55	0	0.00	33.70	2	603	0.33%
2022/12/29	1	32.75	0	0.00	32.85	1	604	0.17%
2022/12/23	0	0.00	1	34.20	34.25	-1	613	-0.16%
2022/12/19	1	35.10	0	0.00	35.00	1	631	0.16%
2022/12/16	1	36.00	0	0.00	35.85	1	630	0.16%
2022/12/09	0.1	37.95	0	0.00	37.20	0.1	625	0.02%
2022/12/06	0	0.00	1	40.05	38.10	-1	593	-0.17%
2022/12/01	3	40.33	0	0.00	40.55	3	547	0.55%
2022/11/30	1	40.25	1.1	40.58	41.00	-0.1	501	-0.01%
2022/11/29	0	0.00	0.1	39.05	39.05	-0.1	399	-0.03%
2022/11/07	0	0.00	3	35.80	35.50	-3	396	-0.76%
2022/10/25	3	33.30	0	0.00	33.05	3	415	0.72%
2022/10/24	0	0.00	0.1	35.00	35.00	-0.1	391	-0.03%
2022/10/17	0	0.00	1	32.95	33.95	-1	387	-0.26%
2022/10/13	0	0.00	6	31.52	31.50	-6	392	-1.53%
2022/09/20	0	0.00	1	40.80	40.55	-1	417	-0.24%
2022/09/19	1	40.25	0	0.00	40.25	1	419	0.24%
2022/09/15	0	0.00	9	42.00	41.70	-9	417	-2.15%
2022/09/13	0	0.00	6	42.60	42.55	-6	428	-1.40%
2022/09/06	0	0.00	4	44.10	43.70	-4	463	-0.86%
2022/09/01	0	46.00	0	0.00	46.25	0	469	0.00%
2022/08/31	1	47.95	0	0.00	47.95	1	468	0.21%
2022/08/25	0	0.00	1	47.65	47.15	-1	462	-0.22%
2022/08/19	1	46.55	25	47.02	46.30	-24	478	-5.02%
2022/08/17	25	47.11	3.1	46.80	46.00	21.9	473	4.63%
2022/08/16	0	0.00	1	44.80	44.25	-1	451	-0.22%
2022/08/11	0	0.00	1	43.10	41.50	-1	449	-0.22%
2022/08/05	1	40.35	0	0.00	40.20	1	488	0.20%
2022/07/28	0	0.00	2	41.90	41.80	-2	679	-0.29%
2022/07/26	1	42.60	0	0.00	42.15	1	702	0.14%
2022/07/25	0	0.00	1	43.75	43.60	-1	723	-0.14%
2022/07/18	0	44.30	0	0.00	43.90	0	837	0.00%
2022/07/14	0	0.00	1	43.25	43.00	-1	897	-0.11%
2022/07/13	0	0.00	2	42.30	42.30	-2	913	-0.22%
2022/07/04	1	41.95	0	0.00	42.35	1	1,546	0.06%
2022/07/01	0	0.00	3	42.68	41.60	-3	1,644	-0.18%
2022/06/30	0.1	43.95	0	0.00	43.00	0.1	1,728	0.01%
2022/06/20	1	48.00	0	0.00	45.70	1	2,350	0.04%
2022/06/17	1	49.65	4	48.90	49.90	-3	2,420	-0.12%
2022/06/13	0	51.70	0	0.00	51.40	0	2,520	0.00%
2022/06/08	0	0.00	1	54.00	53.10	-1	2,542	-0.04%
2022/06/01	0	0.00	0.1	54.20	53.90	-0.1	2,627	0.00%
2022/05/23	0	0.00	1	51.40	50.70	-1	2,920	-0.03%
2022/05/20	0	0.00	2.1	51.04	51.30	-2.1	3,106	-0.07%
2022/05/19	0	0.00	0	50.00	50.40	0	3,308	0.00%
2022/05/16	3	49.37	0	0.00	49.30	3	3,390	0.09%
2022/05/13	1	49.60	0	0.00	48.50	1	3,388	0.03%
2022/05/12	0.2	50.00	0	0.00	49.30	0.2	3,364	0.01%
2022/05/11	0	0.00	2	57.90	53.10	-2	3,301	-0.06%
2022/05/09	1	59.00	0	0.00	59.00	1	3,227	0.03%
2022/05/05	0	0.00	2	64.40	62.80	-2	3,217	-0.06%
2022/04/29	3	62.53	1	62.70	62.20	2	3,184	0.06%
2022/04/28	1	60.00	2	61.00	60.00	-1	3,174	-0.03%
2022/04/27	1	59.00	0	0.00	60.80	1	3,160	0.03%
2022/04/25	0	0.00	1	61.30	62.00	-1	3,124	-0.03%
2022/04/22	6	65.72	4	64.70	64.30	2	3,091	0.06%
2022/04/19	3	62.50	15	62.94	62.80	-12	3,001	-0.40%
2022/04/18	0	0.00	2	62.00	62.00	-2	2,989	-0.07%
2022/04/15	1	63.10	0	0.00	62.40	1	2,973	0.03%
2022/04/14	3	66.47	0	0.00	64.50	3	2,958	0.10%
2022/04/13	6	65.40	1	64.60	66.00	5	2,894	0.17%
2022/04/12	5	64.52	5	61.64	62.80	0	2,808	0.00%
2022/04/11	5.1	66.90	0	0.00	64.80	5.1	2,720	0.19%
2022/04/08	8	71.81	15	73.05	71.70	-7	2,562	-0.27%
2022/04/07	4	70.98	5	70.02	69.90	-1	2,404	-0.04%
2022/04/06	4	71.25	1	70.50	71.90	3	2,312	0.13%
2022/04/01	9	70.01	1	70.00	70.50	8	2,276	0.35%
2022/03/31	4	67.30	0	0.00	68.40	4	2,190	0.18%
2022/03/30	0	69.50	2	68.80	68.20	-2	2,181	-0.09%
2022/03/29	2	70.10	3	69.57	68.90	-1	2,112	-0.05%
2022/03/28	0	0.00	2	68.00	68.50	-2	2,034	-0.10%
2022/03/25	1	69.80	4	68.90	67.20	-3	1,980	-0.15%
2022/03/24	4	67.35	5	67.56	67.00	-1	1,807	-0.06%
2022/03/23	0	0.00	6	65.42	65.20	-6	1,732	-0.35%
2022/03/22	2	65.50	2	65.40	65.30	0	1,697	0.00%
2022/03/21	8	64.38	4	64.75	64.30	4	1,613	0.25%
2022/03/17	1	58.50	0	0.00	58.40	1	1,542	0.06%
2022/03/14	0	60.40	0	0.00	58.00	0	1,525	0.00%
2022/03/11	0	59.15	3	58.40	59.20	-3	1,517	-0.20%
2022/03/10	0	0.00	1	59.30	59.50	-1	1,509	-0.07%
2022/03/08	0	60.30	0	0.00	57.60	0	1,498	0.00%
2022/03/07	2	61.10	10	60.60	59.80	-8	1,476	-0.54%
2022/03/04	21	65.87	1	64.50	63.40	20	1,451	1.38%
2022/03/03	0	0.00	2	64.00	65.00	-2	1,406	-0.14%
2022/03/02	0	0.00	3	64.33	63.50	-3	1,389	-0.22%
2022/02/25	2	60.80	2	60.30	60.50	0	1,327	0.00%
2022/02/24	5	61.10	4	59.73	59.50	1	1,310	0.07%
2022/02/23	1	64.60	10	64.40	64.70	-9	1,254	-0.72%
2022/02/22	17	65.51	10	64.00	64.00	7	1,208	0.58%
2022/02/21	5	63.64	26.1	65.48	66.10	-21.1	1,028	-2.05%
2022/02/18	5	57.80	14	58.61	60.10	-9	828	-1.09%
2022/02/17	3	57.27	3	57.43	56.60	0	775	0.00%
2022/02/16	0	0.00	7	56.20	55.90	-7	757	-0.92%
2022/02/15	1	54.30	0	0.00	54.30	1	797	0.13%
2022/02/14	0	0.00	2	53.10	53.50	-2	789	-0.25%
2022/02/11	0	0.00	2	54.20	53.70	-2	798	-0.25%
2022/01/25	17	50.62	0	0.00	50.20	17	824	2.06%
2022/01/24	2	51.00	0	0.00	50.50	2	841	0.24%
2022/01/21	2	51.10	2	51.30	51.10	0	853	0.00%
2022/01/19	1	52.20	0	0.00	52.50	1	873	0.11%
2022/01/14	1	52.70	0	0.00	52.60	1	970	0.10%
2022/01/13	1	52.90	0	0.00	52.70	1	979	0.10%
2022/01/12	2	53.00	0	0.00	52.90	2	992	0.20%
2022/01/07	4	54.78	0	0.00	54.50	4	1,070	0.37%
2022/01/05	0	0.00	6	55.60	55.00	-6	1,066	-0.56%
2022/01/04	0	0.00	4	56.10	56.40	-4	1,082	-0.37%
2022/01/03	0	0.00	1	56.70	54.60	-1	1,091	-0.09%
2021/12/28	0	0.00	7	56.90	57.00	-7	1,101	-0.64%
2021/12/27	0	0.00	3	55.20	54.90	-3	1,063	-0.28%
2021/12/24	2	54.30	0	0.00	53.40	2	1,085	0.18%
2021/12/16	10	53.16	0	0.00	52.80	10	1,126	0.89%
2021/12/15	0	0.00	1	53.10	52.70	-1	1,128	-0.09%
2021/12/10	1	52.30	0	0.00	52.30	1	1,139	0.09%
2021/12/07	0	0.00	1	52.30	52.70	-1	1,150	-0.09%
2021/12/06	3	51.90	0	0.00	52.60	3	1,156	0.26%
2021/12/02	2	52.55	0	0.00	52.00	2	1,216	0.16%
2021/11/30	2	54.00	0	0.00	53.80	2	1,305	0.15%
2021/11/29	2	53.00	0	0.00	53.40	2	1,341	0.15%
2021/11/26	2	55.45	0	0.00	54.80	2	1,404	0.14%
2021/11/24	4	57.50	0	0.00	57.30	4	1,414	0.28%
2021/11/22	0	0.00	1	56.50	56.70	-1	1,428	-0.07%
2021/11/19	9	55.52	0	0.00	55.60	9	1,436	0.63%
2021/11/18	4	56.08	0	0.00	56.00	4	1,443	0.28%
2021/11/17	1	57.00	0	0.00	57.30	1	1,455	0.07%
2021/11/16	1	56.20	1	55.70	55.60	0	1,460	0.00%
2021/11/12	7	55.06	0	0.00	55.30	7	1,542	0.45%
2021/11/10	1	58.20	0	0.00	57.90	1	1,562	0.06%
2021/11/05	1	58.10	0	0.00	57.80	1	1,709	0.06%
2021/10/27	2	59.20	0	0.00	59.30	2	2,450	0.08%
2021/10/26	0	0.00	1.1	60.93	59.60	-1.1	2,648	-0.04%
2021/10/25	0	0.00	2	57.50	57.50	-2	2,598	-0.08%
2021/10/22	0	0.00	1	56.00	55.50	-1	2,619	-0.04%
2021/10/19	5	56.42	12	56.03	57.50	-7	2,729	-0.26%
2021/10/18	10	56.20	0	0.00	54.70	10	2,862	0.35%
2021/10/15	5	54.70	1	55.00	54.40	4	2,920	0.14%
2021/10/12	0	0.00	11	57.50	56.60	-11	2,899	-0.38%
2021/10/08	7	59.14	2	61.00	59.00	5	2,889	0.17%
2021/10/04	2	56.00	0	0.00	56.50	2	2,896	0.07%
2021/10/01	3	58.87	0	0.00	58.50	3	2,884	0.10%
2021/09/30	3	62.53	2	61.70	62.40	1	2,849	0.04%
2021/09/29	19	63.64	0	0.00	62.00	19	2,833	0.67%
2021/09/28	0	0.00	1	67.10	66.60	-1	2,808	-0.04%
2021/09/27	3	66.93	5	67.38	67.50	-2	2,820	-0.07%
2021/09/24	6	67.12	0	0.00	67.10	6	2,838	0.21%
2021/09/23	3	67.00	0	0.00	67.60	3	2,880	0.10%
2021/09/22	0	0.00	5	67.00	67.00	-5	2,900	-0.17%
2021/09/17	2	67.90	0	0.00	67.90	2	2,913	0.07%
2021/09/15	1	68.10	0	0.00	68.00	1	2,955	0.03%
2021/09/10	3	67.73	0	0.00	67.70	3	2,996	0.10%
2021/09/06	6	72.15	7	73.27	70.50	-1	3,054	-0.03%
2021/09/03	1	70.80	1	70.80	70.30	0	2,986	0.00%
2021/09/01	3	71.83	13	71.42	71.50	-10	2,935	-0.34%
2021/08/31	0	0.00	1	67.60	67.80	-1	2,860	-0.03%
2021/08/27	5	65.02	19	66.50	65.70	-14	2,844	-0.49%
2021/08/26	5	66.50	7	67.67	66.00	-2	2,825	-0.07%
2021/08/25	0	0.00	2	67.90	67.60	-2	2,827	-0.07%
2021/08/24	5	67.86	11	68.50	67.70	-6	2,827	-0.21%
2021/08/23	0	0.00	1	68.40	68.40	-1	2,838	-0.04%
2021/08/19	2	70.40	5	69.46	68.00	-3	2,827	-0.11%
2021/08/18	0	0.00	3	69.33	70.20	-3	2,791	-0.11%
2021/08/17	1	68.40	0	0.00	66.10	1	2,762	0.04%
2021/08/16	1	67.60	10	67.47	69.30	-9	2,760	-0.33%
2021/08/13	8	65.75	31	66.37	65.20	-23	2,737	-0.84%
2021/08/12	1	63.70	1	63.70	63.70	0	2,703	0.00%
2021/08/11	46	64.69	2	65.85	64.00	44	2,714	1.62%
2021/08/10	14.2	69.55	2	68.15	68.20	12.2	2,692	0.45%
2021/08/09	2	75.15	3	76.30	75.00	-1	2,609	-0.04%
2021/08/06	0	0.00	11	73.54	73.90	-11	2,525	-0.44%
2021/08/05	23	72.05	1	72.61	72.60	22	2,528	0.87%
2021/08/04	3.2	75.94	1	77.99	74.30	2.2	2,528	0.09%
2021/08/03	11	76.84	10	76.53	77.00	1	2,514	0.04%
2021/08/02	6	74.95	13	74.59	75.80	-7	2,435	-0.29%
2021/07/30	10	71.81	14	72.80	74.00	-4	2,299	-0.17%
2021/07/29	0	0.00	1	68.00	67.90	-1	2,094	-0.05%
2021/07/28	3	66.00	1	63.60	65.60	2	2,091	0.10%
2021/07/27	3	69.23	3	70.77	69.60	0	2,109	0.00%
2021/07/26	3	67.57	0	0.00	68.10	3	2,059	0.15%
2021/07/23	2	69.50	3	69.03	68.20	-1	2,075	-0.05%
2021/07/22	2	69.45	7	70.27	70.00	-5	2,080	-0.24%
2021/07/21	1	61.30	3	65.57	66.30	-2	1,941	-0.10%
2021/07/20	1	61.30	0.3	60.30	60.30	0.7	1,891	0.04%
2021/07/15	1	62.50	0	0.00	62.70	1	1,951	0.05%
2021/07/14	1	63.50	0	0.00	62.70	1	1,967	0.05%
2021/07/12	1	64.30	0	0.00	66.90	1	1,993	0.05%
2021/07/09	1	64.50	0	0.00	64.40	1	1,995	0.05%
2021/07/07	1	65.80	5	65.50	65.30	-4	2,349	-0.17%
2021/07/06	0	0.00	1	66.90	66.00	-1	2,523	-0.04%
2021/07/05	2	66.40	0	0.00	67.00	2	2,565	0.08%
2021/07/02	2	66.15	0	0.00	67.60	2	2,594	0.08%
2021/07/01	2	65.90	20	66.00	65.20	-18	2,609	-0.69%
2021/06/30	5	67.50	8	69.14	67.00	-3	2,629	-0.11%
2021/06/29	4	70.05	0	0.00	69.60	4	2,604	0.15%
2021/06/28	0	0.00	2	71.80	71.70	-2	2,621	-0.08%
2021/06/25	1	73.50	0.2	74.00	72.30	0.8	2,621	0.03%
2021/06/24	2	73.05	0	0.00	72.80	2	2,633	0.08%
2021/06/23	12	71.45	4	71.23	72.30	8	2,632	0.30%
2021/06/22	1	70.10	0	0.00	70.00	1	2,653	0.04%
2021/06/21	1	72.30	1	72.00	70.40	0	2,692	0.00%
2021/06/18	10.3	73.97	9	73.36	73.10	1.3	2,738	0.05%
2021/06/17	0	0.00	3	74.07	74.00	-3	2,858	-0.10%
2021/06/16	2	71.40	0	0.00	71.70	2	2,897	0.07%
2021/06/15	2	68.10	2	68.80	68.70	0	3,024	0.00%
2021/06/11	2	68.75	1	68.70	68.50	1	3,382	0.03%
2021/06/09	0	0.00	2	67.50	67.30	-2	3,845	-0.05%
2021/06/02	2	67.90	3	68.60	68.00	-1	4,564	-0.02%
2021/05/28	2	66.20	11	66.86	66.50	-9	4,723	-0.19%
2021/05/27	0	65.60	0	0.00	65.50	0	4,788	0.00%
2021/05/26	3	64.00	10	64.60	64.80	-7	4,822	-0.15%
2021/05/25	2	64.40	0	0.00	64.50	2	4,943	0.04%
2021/05/21	3	62.00	0	0.00	61.90	3	5,018	0.06%
2021/05/20	0	0.00	7	60.24	62.00	-7	5,083	-0.14%
2021/05/18	12	56.62	1	55.70	58.20	11	5,367	0.20%
2021/05/17	6	56.58	0	0.00	54.00	6	5,405	0.11%
2021/05/14	3	62.10	1	61.90	60.00	2	5,377	0.04%
2021/05/13	11	60.92	0	0.00	60.30	11	5,363	0.21%
2021/05/12	0	0.00	5	71.00	65.30	-5	5,334	-0.09%
2021/05/11	4	72.58	12	74.19	71.50	-8	5,290	-0.15%
2021/05/10	4	75.40	2	74.00	73.60	2	5,297	0.04%
2021/05/07	4	72.80	8	72.75	73.90	-4	5,297	-0.08%
2021/05/06	3	67.40	0	0.00	67.80	3	5,272	0.06%
2021/05/05	3	66.60	0	0.00	67.80	3	5,347	0.06%
2021/05/04	7	68.59	0	0.00	67.20	7	5,384	0.13%
2021/05/03	2	71.30	3	71.70	71.10	-1	5,397	-0.02%
2021/04/29	2	73.50	0	0.00	73.00	2	5,541	0.04%
2021/04/28	2	73.50	11	74.51	73.80	-9	5,787	-0.16%
2021/04/27	2	71.95	0	0.00	71.90	2	5,985	0.03%
2021/04/26	0	0.00	2	73.40	72.20	-2	6,386	-0.03%
2021/04/23	4	70.98	0	0.00	71.00	4	6,748	0.06%
2021/04/22	7	71.31	0	0.00	70.00	7	7,023	0.10%
2021/04/21	3	72.10	2	72.70	72.00	1	7,399	0.01%
2021/04/20	0	0.00	2	73.50	72.50	-2	7,583	-0.03%
2021/04/19	8	72.53	1	72.20	72.20	7	7,630	0.09%
2021/04/16	1	73.50	2	73.80	73.60	-1	7,695	-0.01%
2021/04/15	1	74.50	0	0.00	74.50	1	7,724	0.01%
2021/04/14	3	73.13	2	73.65	73.40	1	7,862	0.01%
2021/04/13	19	79.10	10	76.62	74.00	9	7,871	0.11%
2021/04/12	4	77.23	10	78.74	79.50	-6	7,732	-0.08%
2021/04/09	5	72.66	0	0.00	72.30	5	7,895	0.06%
2021/04/08	1	71.90	0	0.00	71.80	1	7,966	0.01%
2021/04/07	2	73.90	2	73.20	73.10	0	7,940	0.00%
2021/04/06	5	73.62	4.1	73.64	73.50	0.9	7,932	0.01%
2021/04/01	22	71.80	2	72.00	71.80	20	7,914	0.25%
2021/03/31	7	72.26	2	73.25	72.10	5	7,904	0.06%
2021/03/30	0	0.00	4	73.60	73.80	-4	7,870	-0.05%
2021/03/29	0	0.00	0.1	73.50	73.40	-0.1	7,867	0.00%
2021/03/26	2	72.45	0	0.00	72.20	2	7,845	0.03%
2021/03/25	7	73.00	12	73.03	72.20	-5	7,843	-0.06%
2021/03/24	5.5	72.36	4	71.15	71.00	1.5	7,827	0.02%
2021/03/23	2	72.50	1	72.30	72.40	1	7,795	0.01%
2021/03/22	7	74.09	6	73.70	73.10	1	7,736	0.01%
2021/03/19	3	78.47	1	79.80	77.70	2	7,645	0.03%
2021/03/18	17	82.12	29.2	81.31	79.50	-12.2	7,679	-0.16%
2021/03/17	32	80.01	62	81.41	81.50	-30	7,522	-0.40%
2021/03/16	74	79.68	20.5	79.50	78.50	53.5	7,179	0.75%
2021/03/15	3	75.10	0	0.00	74.00	3	6,790	0.04%
2021/03/12	27	77.90	27	77.00	75.80	0	6,730	0.00%
2021/03/11	2	76.40	22	74.93	78.00	-20	6,629	-0.30%
2021/03/10	11	74.18	2	74.50	72.50	9	6,399	0.14%
2021/03/09	4	68.80	4	71.30	71.80	0	6,254	0.00%
2021/03/08	3	70.83	4	71.53	69.50	-1	6,262	-0.02%
2021/03/05	4	71.20	16	69.92	69.30	-12	6,308	-0.19%
2021/03/04	2	72.00	3	74.00	71.00	-1	6,297	-0.02%
2021/03/03	18	70.61	2	70.20	74.00	16	6,315	0.25%
2021/03/02	1	75.40	20.4	71.39	71.10	-19.4	6,293	-0.31%
2021/02/26	24.1	74.49	24	74.46	74.80	0.1	6,403	0.00%
2021/02/25	33	76.68	50	75.52	74.10	-17	6,511	-0.26%
2021/02/24	19.3	73.19	7	73.10	74.30	12.3	6,457	0.19%
2021/02/23	0	0.00	12	74.44	74.10	-12	6,466	-0.19%
2021/02/22	5	74.40	1	74.00	74.40	4	6,624	0.06%
2021/02/19	4	73.28	7	73.23	73.10	-3	6,781	-0.04%
2021/02/18	18	70.75	29	70.68	71.30	-11	7,043	-0.16%
2021/02/17	19	64.47	15	63.61	66.80	4	7,069	0.06%
2021/02/04	0	0.00	1	61.70	60.70	-1	7,570	-0.01%
2021/02/03	1	61.30	1	61.80	60.50	0	7,902	0.00%
2021/02/02	21	60.15	14	61.23	60.60	7	7,985	0.09%
2021/02/01	5	59.20	4	59.13	59.00	1	7,994	0.01%
2021/01/29	3	62.90	16	64.14	62.00	-13	7,946	-0.16%
2021/01/28	4	64.53	1	64.10	64.80	3	8,054	0.04%
2021/01/27	16	64.36	5	64.18	64.70	11	8,049	0.14%
2021/01/26	4	63.10	67	63.15	61.80	-63	8,030	-0.78%
2021/01/25	6	63.30	1	62.50	63.80	5	8,106	0.06%
2021/01/22	77	63.29	4	63.88	65.70	73	8,336	0.88%
2021/01/21	21	65.21	16	64.33	62.50	5	8,263	0.06%
2021/01/20	32	71.64	81	70.67	69.20	-49	7,997	-0.61%
2021/01/19	86	76.82	99	75.95	76.80	-13	7,741	-0.17%
2021/01/18	92	72.38	132	72.49	71.70	-40	7,320	-0.55%	大賣/
2021/01/15	136	69.71	13	69.96	70.00	123	6,927	1.78%	大買/鉅額交易
2021/01/14	50	67.74	66	68.13	67.80	-16	6,627	-0.24%
2021/01/13	2	63.30	2.3	64.04	65.10	-0.3	6,201	0.00%
2021/01/12	43	59.79	17	60.70	59.20	26	5,985	0.43%
2021/01/11	2	61.90	2	61.00	60.80	0	5,908	0.00%
2021/01/08	2	59.75	2	60.00	59.50	0	5,807	0.00%
2021/01/07	15	62.18	33	61.95	60.80	-18	5,747	-0.31%
2021/01/06	14	59.33	14	60.66	58.20	0	5,582	0.00%
2021/01/05	4	59.95	28	61.25	60.50	-24	5,491	-0.44%
2021/01/04	35	61.04	13	61.52	61.60	22	5,335	0.41%
2020/12/31	10	57.02	12	56.64	57.70	-2	4,990	-0.04%
2020/12/30	2	53.50	0	0.00	52.50	2	4,871	0.04%
2020/12/22	3	51.50	0	0.00	51.50	3	4,762	0.06%
2020/12/18	0	0.00	10	55.90	55.40	-10	4,720	-0.21%
2020/12/17	0	0.00	1	54.10	53.90	-1	4,687	-0.02%
2020/12/16	3	55.57	0	0.00	55.30	3	4,673	0.06%
2020/12/15	12	56.28	0	0.00	55.00	12	4,665	0.26%
2020/12/14	0	0.00	3	58.00	57.00	-3	4,598	-0.07%
2020/12/11	1	54.00	2	53.70	52.80	-1	4,466	-0.02%
2020/12/10	4	53.33	2.3	53.11	53.90	1.7	4,449	0.04%
2020/12/09	0	0.00	0	53.10	52.90	0	4,429	0.00%
2020/12/08	2	53.50	1.6	53.49	53.30	0.4	4,413	0.01%
2020/12/07	6.6	52.84	0	0.00	52.70	6.6	4,384	0.15%
2020/12/04	3	55.80	0	0.00	55.90	3	4,286	0.07%
2020/12/03	9	56.16	1.1	56.87	55.50	7.9	4,262	0.19%
2020/12/02	6.1	57.56	1.3	58.30	57.00	4.8	4,226	0.11%
2020/12/01	7.3	57.58	18	57.54	57.20	-10.7	4,164	-0.26%
2020/11/30	8	54.81	2.2	54.91	55.00	5.8	4,081	0.14%
2020/11/27	3.4	54.94	15.1	55.50	55.50	-11.7	4,063	-0.29%
2020/11/26	1.2	55.93	3.4	55.99	56.70	-2.3	3,988	-0.06%
2020/11/25	15.7	56.30	12.7	56.50	55.00	3	3,912	0.08%
2020/11/24	27.7	59.76	34.2	59.34	58.70	-6.5	3,743	-0.17%
2020/11/23	4.6	57.30	2	58.25	57.60	2.6	3,591	0.07%
2020/11/20	6.8	57.59	9	57.91	57.50	-2.2	3,518	-0.06%
2020/11/19	26.2	58.12	12.2	58.31	57.90	14	3,453	0.41%
2020/11/18	19.3	59.93	15.2	60.12	60.20	4.1	3,240	0.13%
2020/11/17	1.5	59.24	30.6	58.78	60.00	-29.1	2,984	-0.98%
2020/11/16	26.3	56.60	0.5	56.25	56.60	25.7	2,584	1.00%
2020/11/13	20.6	55.72	44.4	56.01	57.10	-23.8	2,344	-1.02%
2020/11/12	8	53.25	21	53.50	53.40	-13	1,976	-0.66%
2020/11/11	21	52.27	33.1	53.56	53.00	-12.1	1,725	-0.70%
2020/11/10	6	48.25	2.1	49.01	48.90	3.9	1,367	0.29%
2020/11/09	0	0.00	9	46.60	46.95	-9	1,263	-0.71%
2020/11/05	5	46.60	0	0.00	46.85	5	1,174	0.43%
2020/11/04	0	0.00	3	45.27	45.40	-3	1,006	-0.30%
2020/11/03	20	45.02	37	44.81	45.35	-17	954	-1.78%
2020/11/02	8.1	44.52	2	45.03	44.90	6.1	885	0.68%
2020/10/30	24	43.77	7.1	44.17	44.30	16.9	748	2.25%
2020/10/29	23	40.95	1.2	41.50	42.10	21.8	448	4.86%
2020/10/28	4	38.85	5.1	38.49	38.30	-1.1	353	-0.31%
2020/10/27	1	37.20	0	0.00	37.30	1	332	0.30%
2020/09/30	0	0.00	1	37.50	37.40	-1	354	-0.28%
2020/09/29	1	37.30	0	0.00	37.60	1	365	0.27%
2020/09/25	0	0.00	2	37.15	37.15	-2	382	-0.52%
2020/09/24	5	37.05	1	37.35	37.35	4	382	1.05%
2020/09/22	1	37.65	0	0.00	37.70	1	383	0.26%
2020/09/18	0	0.00	4	38.84	39.25	-4	368	-1.09%
2020/09/14	0	0.00	1	38.30	38.30	-1	344	-0.29%
2020/09/04	0	0.00	1	37.90	37.85	-1	328	-0.30%
2020/09/03	1	39.90	0	0.00	38.60	1	327	0.30%
2020/09/02	0	0.00	3.2	39.52	39.40	-3.2	306	-1.05%
2020/09/01	0	0.00	3	37.53	37.55	-3	286	-1.05%
2020/08/31	0	0.00	1	37.35	37.30	-1	293	-0.34%
2020/08/28	2	42.63	0	0.00	42.55	2	287	0.70%
2020/08/27	0	0.00	2	42.70	42.70	-2	271	-0.74%
2020/08/26	2.1	42.68	0	0.00	42.65	2.1	262	0.80%
2020/08/24	3	42.55	0	0.00	42.50	3	254	1.18%
2020/08/07	0	0.00	2	43.00	43.00	-2	244	-0.82%
2020/07/13	1	42.90	0.1	42.95	42.95	0.9	270	0.33%
2020/07/08	1	43.95	0	0.00	44.60	1	261	0.38%
2020/07/03	3	42.27	0	0.00	42.25	3	235	1.27%
2020/06/30	0	0.00	1	42.15	42.25	-1	229	-0.44%
2020/06/29	0	0.00	1	42.10	42.00	-1	229	-0.44%
2020/06/11	1	41.95	0	0.00	41.70	1	254	0.39%
2020/06/05	1	43.80	0	0.00	44.20	1	255	0.39%
2020/06/02	0.1	42.30	0	0.00	42.35	0.1	244	0.04%
2020/05/20	0	0.00	10	41.95	41.80	-10	237	-4.21%
2020/05/15	0.6	41.60	0	0.00	41.55	0.6	235	0.27%
2020/05/12	1.7	41.98	0	0.00	42.10	1.7	233	0.72%
2020/05/11	0	0.00	4	42.70	42.55	-4	233	-1.71%
2020/04/30	6	41.38	0	0.00	41.45	6	231	2.59%
2020/04/29	0	0.00	1	40.95	41.20	-1	229	-0.44%
2020/04/28	0	0.00	16.1	40.82	40.75	-16.1	228	-7.04%
2020/04/27	16	40.60	1	40.55	40.70	15	229	6.53%
2020/04/24	5	39.62	1	39.60	39.70	4	224	1.78%
2020/04/21	1	37.60	0	0.00	37.15	1	207	0.48%
2020/04/15	1	37.75	0	0.00	38.45	1	195	0.51%
2020/04/09	0	0.00	0.5	34.00	33.75	-0.5	184	-0.25%
2020/04/08	1	33.30	1	33.25	33.25	0	184	0.00%
2020/04/06	0.2	31.45	0	0.00	31.45	0.2	184	0.12%
2020/04/01	0.3	31.10	0	0.00	31.25	0.3	186	0.13%
2020/03/31	1	31.50	0	0.00	31.30	1	186	0.54%
2020/03/27	0	0.00	1.1	33.02	31.75	-1.1	188	-0.57%
2020/03/24	3	29.20	3	29.80	29.10	0	181	0.00%
2020/03/20	0	0.00	5	28.30	28.40	-5	183	-2.73%
2020/03/19	5.3	25.86	0	0.00	25.85	5.3	181	2.90%
2020/03/13	1.3	29.84	0	0.00	29.95	1.3	164	0.78%
2020/03/11	0.2	36.00	1	36.00	36.00	-0.8	150	-0.56%
2020/03/05	2	38.85	2	39.05	39.05	0	141	0.00%
2020/02/27	1	38.10	0	0.00	37.80	1	139	0.71%
2020/02/25	2	38.25	0	0.00	38.60	2	135	1.47%
2020/02/24	1	39.05	0	0.00	38.85	1	136	0.73%
2020/02/18	1	38.80	3	38.85	38.70	-2	141	-1.41%
2020/02/17	0.1	39.15	0	0.00	38.95	0.1	141	0.09%
2020/02/10	4	39.15	0	0.00	38.85	4	158	2.52%
2020/02/07	0	0.00	5	40.00	39.90	-5	162	-3.08%
2020/02/04	1.2	40.03	2	40.15	40.10	-0.9	191	-0.44%
2020/02/03	0	0.00	0.4	40.20	40.10	-0.4	191	-0.19%
2020/01/16	0	0.00	5	42.20	42.30	-5	195	-2.56%
2020/01/13	2	41.90	0	0.00	42.20	2	197	1.01%
2020/01/09	0.1	41.95	0	0.00	41.95	0.1	204	0.05%
2020/01/07	1	42.00	0	0.00	41.95	1	207	0.48%
2020/01/02	0	0.00	2	43.10	42.90	-2	211	-0.94%
2019/12/20	0	0.00	5	42.65	42.65	-5	210	-2.37%
2019/12/13	2	43.03	0	0.00	43.00	2	214	0.93%
2019/11/15	0	0.00	2	43.70	43.75	-2	259	-0.77%
2019/11/13	0	0.00	2	43.15	43.25	-2	260	-0.77%
2019/11/12	1	43.20	0	0.00	43.15	1	262	0.38%
2019/11/08	2	44.58	0	0.00	44.70	2	254	0.79%
2019/11/04	5	46.98	0.3	46.90	46.90	4.7	236	2.01%
2019/10/31	3	45.20	0	0.00	44.65	3	226	1.32%
2019/10/30	6	44.64	0	0.00	44.90	6	225	2.66%
2019/10/17	3	43.40	0	0.00	43.95	3	394	0.76%
2019/10/09	2	43.40	0	0.00	43.00	2	412	0.48%
2019/10/01	0.1	44.30	0	0.00	44.30	0.1	438	0.03%
2019/09/23	0	0.00	2	44.70	44.45	-2	454	-0.44%
2019/09/18	0	0.00	0.3	44.70	44.75	-0.3	450	-0.06%
2019/08/27	3	47.22	0	0.00	46.45	3	442	0.68%
2019/08/23	0	0.00	5.1	48.14	48.20	-5.1	440	-1.16%
2019/08/21	1	47.65	0.1	48.00	47.80	0.9	434	0.20%
2019/08/20	0	0.00	2	45.80	46.40	-2	426	-0.47%
2019/08/13	2	44.70	0	0.00	44.75	2	437	0.46%
2019/08/02	1	47.30	0	0.00	47.10	1	490	0.20%
2019/07/25	6	48.50	0.1	48.75	48.50	5.9	501	1.17%
2019/07/23	6	56.90	4	56.88	57.20	2	471	0.42%
2019/07/22	5	55.30	10	56.00	56.90	-5	446	-1.12%
2019/07/19	1	54.90	0.2	54.90	54.90	0.8	470	0.17%
2019/07/17	0	0.00	1	54.80	54.90	-1	461	-0.22%
2019/07/04	0.1	54.50	0	0.00	54.60	0.1	490	0.01%
2019/06/27	1	53.40	0	0.00	53.30	1	556	0.18%
2019/06/20	0.1	53.80	0	0.00	53.80	0.1	627	0.02%
2019/06/13	5	52.50	0	0.00	53.00	5	692	0.72%
2019/06/03	5	53.00	0	0.00	52.90	5	852	0.59%
2019/05/27	2.2	52.99	0	0.00	52.80	2.2	915	0.24%
2019/05/23	0.1	53.20	0	0.00	53.20	0.1	916	0.01%
2019/05/21	0	0.00	0	55.10	55.10	0	909	0.00%
2019/05/16	12	55.62	0	0.00	54.90	12	927	1.29%
2019/05/15	0	0.00	0.2	55.30	55.30	-0.2	917	-0.02%
2019/05/06	1.2	53.50	4	53.10	53.00	-2.8	895	-0.31%
2019/05/03	0	0.00	2	54.00	54.00	-2	884	-0.23%
2019/05/02	1	53.90	6	54.07	54.00	-5	876	-0.57%
2019/04/30	1	53.90	0	0.00	54.30	1	870	0.11%
2019/04/29	0	0.00	1	53.60	53.80	-1	863	-0.12%
2019/04/26	0	0.00	2	55.00	55.00	-2	847	-0.24%
2019/04/25	4	54.30	2.2	54.90	54.90	1.8	824	0.22%
2019/04/23	0	0.00	2	51.60	51.60	-2	745	-0.27%
2019/04/10	0.2	51.20	0	0.00	51.20	0.2	692	0.03%
2019/04/08	0	0.00	20	55.05	55.30	-20	607	-3.29%
2019/04/02	0	0.00	1	55.60	54.80	-1	592	-0.17%
2019/04/01	10	55.20	0.5	54.70	55.00	9.5	581	1.63%
2019/03/29	10	54.15	0	0.00	54.40	10	569	1.76%
2019/03/27	0	0.00	2	55.20	54.60	-2	552	-0.36%
2019/03/25	0	0.00	0.6	53.90	53.90	-0.6	507	-0.12%
2019/03/21	0	0.00	1	53.50	53.90	-1	482	-0.21%
2019/03/18	0	0.00	1	54.50	54.60	-1	439	-0.23%
2019/03/15	6	55.20	8	54.56	53.40	-2	429	-0.47%
2019/03/14	7	53.99	2.8	54.05	54.50	4.2	394	1.07%
2019/03/13	6	53.10	10.1	53.49	52.90	-4.1	363	-1.12%
2019/03/12	0	0.00	1	51.30	51.60	-1	314	-0.32%
2019/03/11	6	50.52	0	0.00	50.30	6	301	1.99%
2019/03/07	2	50.40	0	0.00	50.60	2	285	0.70%
2019/03/06	0	0.00	1	50.90	51.20	-1	267	-0.37%
2019/03/05	7	50.50	0	0.00	50.40	7	255	2.74%
2019/03/04	0	0.00	5	48.70	49.60	-5	225	-2.22%
2019/02/21	0	0.00	12	47.47	47.35	-12	193	-6.20%
2019/02/19	10	47.58	0	0.00	47.35	10	186	5.37%
2019/02/18	0	0.00	1	47.30	47.40	-1	180	-0.55%
2019/02/15	5	47.48	0.4	46.40	46.50	4.6	162	2.82%
2019/02/13	0	0.00	1.3	45.16	46.00	-1.3	139	-0.94%
2019/01/16	0	0.00	25	40.88	41.00	-25	104	-23.86%
2019/01/10	0	0.00	6	40.57	40.40	-6	99	-6.06%
2018/12/05	0	0.00	5	39.80	39.95	-5	130	-3.82%
2018/11/30	6	39.75	0	0.00	39.55	6	132	4.54%
2018/11/07	1	38.45	0	0.00	38.55	1	130	0.76%
2018/10/09	1	38.00	0	0.00	38.10	1	175	0.57%
2018/10/08	1	37.90	0	0.00	38.60	1	177	0.56%
2018/10/05	0	0.00	3	38.08	38.30	-3	177	-1.69%
2018/09/14	0	0.00	21	41.80	42.10	-21	196	-10.70%
2018/09/12	1	41.70	1	41.50	41.25	0	197	0.00%
2018/09/03	2	44.65	0	0.00	43.95	2	203	0.98%
2018/08/20	0	0.00	23	42.85	42.80	-23	281	-8.17%
2018/08/17	0	0.00	2	43.05	43.05	-2	280	-0.71%
2018/08/08	0	0.00	3	44.95	44.85	-3	281	-1.07%
2018/08/03	0.5	45.00	0	0.00	43.90	0.5	316	0.16%
2018/07/24	0	0.00	1	43.75	43.75	-1	325	-0.31%
2018/07/23	5	47.80	0	0.00	47.80	5	317	1.58%
2018/07/18	0	0.00	0.3	47.90	47.90	-0.3	311	-0.09%
2018/07/17	10	47.85	0	0.00	47.90	10	312	3.20%
2018/07/13	2	47.80	0	0.00	47.75	2	318	0.63%
2018/07/11	1	47.40	0	0.00	47.50	1	324	0.31%
2018/06/29	0.1	46.60	0	0.00	46.50	0.1	402	0.02%
2018/06/27	0	0.00	2	46.60	46.65	-2	407	-0.49%
2018/06/26	1	46.40	0	0.00	46.40	1	408	0.24%
2018/06/22	0.1	46.50	0	0.00	46.40	0.1	413	0.03%
2018/06/20	0	0.00	2	46.50	46.60	-2	419	-0.48%
2018/06/19	1	47.10	1	47.10	47.10	0	422	0.00%
2018/06/15	1.1	47.79	0	0.00	47.55	1.1	423	0.26%
2018/06/13	1	48.25	1	48.15	48.10	0	435	0.00%
2018/06/06	0	0.00	1.3	48.82	48.90	-1.3	490	-0.27%
2018/06/05	0	0.00	1	46.20	46.20	-1	459	-0.22%
2018/06/04	0	0.00	1	45.70	45.75	-1	457	-0.22%
2018/06/01	0	0.00	1	44.90	45.30	-1	457	-0.22%
2018/05/28	6	45.04	0	0.00	45.00	6	450	1.33%
2018/05/22	1	45.60	0	0.00	45.60	1	450	0.22%
2018/05/18	0.1	45.65	0	0.00	45.65	0.1	452	0.03%
2018/05/17	20	45.25	0	0.00	45.40	20	459	4.35%
2018/05/16	0.1	45.20	0	0.00	45.10	0.1	458	0.02%
2018/05/14	2	44.68	0	0.00	45.10	2	476	0.42%
2018/05/11	1	49.20	0	0.00	49.00	1	454	0.22%
2018/05/10	0	0.00	8	49.45	49.35	-8	465	-1.72%
2018/05/09	2	49.28	0	0.00	48.85	2	525	0.38%
2018/05/08	6	49.20	0	0.00	49.05	6	541	1.11%
2018/04/30	1	49.20	1	49.10	49.15	0	547	0.00%
2018/04/20	1	49.75	0	0.00	49.75	1	529	0.19%
2018/04/19	0	0.00	2	49.80	49.75	-2	530	-0.38%
2018/04/18	15	49.94	2	50.00	50.00	13	526	2.47%
2018/04/17	0	0.00	1	49.45	49.40	-1	522	-0.19%
2018/04/16	1.1	50.36	2	50.00	50.00	-0.9	520	-0.17%
2018/04/12	2	50.50	16	51.09	50.60	-14	507	-2.76%
2018/04/11	1	50.60	0	0.00	49.75	1	489	0.20%
2018/04/10	1	48.60	0	0.00	48.90	1	459	0.22%
2018/04/09	2	48.80	1	48.80	49.15	1	456	0.22%
2018/04/02	0	0.00	1	48.50	48.70	-1	452	-0.22%
2018/03/31	0	0.00	1	48.40	48.25	-1	452	-0.22%
2018/03/30	0	0.00	5	48.04	47.80	-5	459	-1.09%
2018/03/29	2	47.58	0	0.00	47.65	2	459	0.44%
2018/03/27	0	0.00	2	47.75	47.90	-2	458	-0.44%
2018/03/23	1	46.70	0	0.00	46.45	1	456	0.22%
2018/03/20	2	47.60	0	0.00	47.80	2	446	0.45%
2018/03/14	25	48.96	24	48.97	48.10	1	428	0.23%
2018/03/07	0	0.00	9	43.60	43.70	-9	378	-2.38%
2018/03/06	0	0.00	1	44.30	43.75	-1	386	-0.26%
2018/03/05	2	44.10	0	0.00	43.70	2	389	0.51%
2018/02/23	1	43.70	0	0.00	44.50	1	408	0.24%
2018/02/07	0	0.00	1	42.60	42.30	-1	440	-0.23%
2018/02/06	1	40.85	32	44.06	42.00	-31	443	-6.99%
2018/02/05	2	44.70	1	45.35	45.15	1	447	0.22%
2018/02/01	0	0.00	2	49.43	48.50	-2	473	-0.42%
2018/01/31	3	48.00	4	47.04	48.80	-1	415	-0.24%
2018/01/30	2	47.53	8	47.20	46.95	-6	405	-1.48%
2018/01/29	2	47.20	0	0.00	47.20	2	410	0.49%
2018/01/25	3	46.43	0	0.00	46.25	3	439	0.68%
2018/01/24	0	0.00	1	46.25	46.05	-1	450	-0.22%
2018/01/23	5	46.20	1	46.15	46.25	4	464	0.86%
2018/01/22	0	0.00	1	46.00	45.90	-1	484	-0.21%
2018/01/19	1	45.70	0	0.00	45.70	1	516	0.19%
2018/01/18	5	45.64	0	0.00	45.35	5	526	0.95%
2018/01/15	1	45.80	0	0.00	46.05	1	653	0.15%
2018/01/11	5	45.90	0	0.00	45.65	5	800	0.62%