鴻碩 (3092)-富邦-台北券商分點個股進出

台股 » 個股 » 鴻碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻碩

(3092)

可現股當沖

股價
33.30
漲跌
▼1.10
漲幅
-3.20%
成交量
426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: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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/19	1	32.90	0	0.00	32.95	1	367	0.27%
2024/04/18	0	0.00	0.5	34.15	34.15	-0.5	364	-0.14%
2024/04/17	0	0.00	2	34.75	34.30	-2	365	-0.55%
2024/04/12	2	35.10	0	0.00	35.00	2	357	0.56%
2024/04/10	0	0.00	1	35.35	35.80	-1	336	-0.31%
2024/04/09	0	0.00	2	35.20	35.35	-2	322	-0.62%
2024/04/08	10	34.45	1	34.35	34.75	9	309	2.90%
2024/04/01	0	0.00	1	33.20	33.10	-1	288	-0.35%
2024/03/29	0.5	31.75	0	0.00	31.70	0.5	283	0.18%
2024/03/27	0	0.00	10	32.00	31.65	-10	289	-3.46%
2024/03/26	0	32.20	0	0.00	32.40	0	286	0.01%
2024/03/25	0	31.75	0	0.00	31.50	0	280	0.00%
2024/03/22	0	0.00	11	31.34	31.25	-11	284	-3.87%
2024/03/19	5	30.45	0	0.00	30.85	5	284	1.76%
2024/03/15	6	30.08	0	0.00	30.85	6	283	2.12%
2024/03/13	3	30.67	0	0.00	30.05	3	274	1.09%
2024/03/12	0	31.20	2	31.00	31.00	-2	268	-0.75%
2024/03/11	1	30.80	0	0.00	30.80	1	267	0.37%
2024/03/08	4	31.01	0.2	31.15	31.00	3.8	262	1.46%
2024/03/07	6	31.91	0	0.00	31.55	6	260	2.30%
2024/03/06	2	32.18	1	33.50	32.55	1	254	0.39%
2024/03/05	7.1	31.98	0	0.00	31.70	7.1	245	2.90%
2024/03/04	2.1	33.05	10	33.05	32.90	-7.9	233	-3.39%
2024/03/01	1	33.05	0	0.00	33.10	1	230	0.43%
2024/02/29	2	33.13	0	0.00	33.00	2	227	0.88%
2024/02/27	2	33.45	0	0.00	33.40	2	221	0.90%
2024/02/23	2	33.78	0	0.00	33.70	2	227	0.88%
2024/02/22	1	34.00	1	34.00	33.90	0	229	0.00%
2024/02/15	2	33.43	0	0.00	33.85	2	232	0.86%
2024/02/05	1	33.50	0	0.00	33.50	1	231	0.43%
2024/02/02	20	33.89	0	0.00	34.00	20	229	8.73%
2024/01/31	1	34.00	0	0.00	34.05	1	226	0.44%
2024/01/30	0	34.00	0	0.00	34.20	0	227	0.00%
2024/01/29	0	34.50	0	0.00	34.50	0	227	0.00%
2024/01/19	1	33.45	0.1	34.00	33.60	0.9	233	0.40%
2024/01/18	1	33.30	0	0.00	33.35	1	236	0.42%
2024/01/17	2	33.78	0	0.00	33.50	2	236	0.85%
2024/01/16	2	34.23	0	0.00	34.15	2	236	0.85%
2024/01/15	0	0.00	3.3	34.27	34.60	-3.3	237	-1.40%
2024/01/12	0	0.00	0	34.15	34.05	0	240	0.00%
2024/01/10	4	34.10	0	0.00	34.10	4	249	1.60%
2024/01/05	0.1	35.00	0	0.00	34.90	0.1	252	0.04%
2024/01/03	0	0.00	2	35.20	35.15	-2	262	-0.76%
2023/12/27	0	0.00	5.2	35.26	35.30	-5.2	270	-1.90%
2023/12/26	0	35.70	5.2	35.48	35.50	-5.1	275	-1.87%
2023/12/25	0	0.00	0.5	35.40	35.00	-0.5	274	-0.18%
2023/12/19	1	34.35	0	0.00	34.35	1	311	0.32%
2023/12/14	0	0.00	0.9	34.95	34.70	-0.9	427	-0.20%
2023/12/13	0	0.00	0.2	34.95	34.75	-0.2	431	-0.04%
2023/12/12	4	34.80	0	0.00	34.85	4	431	0.93%
2023/12/08	2	34.93	0	0.00	34.90	2	445	0.45%
2023/12/07	6	35.51	0	0.00	35.05	6	445	1.35%
2023/12/05	2	35.40	0	0.00	35.35	2	449	0.44%
2023/12/04	2	35.90	0	0.00	35.65	2	451	0.45%
2023/11/30	2	35.38	0	0.00	35.45	2	456	0.44%
2023/11/29	1	35.20	0	0.00	35.30	1	457	0.22%
2023/11/28	1	35.30	0	0.00	35.50	1	463	0.22%
2023/11/27	1	35.30	0	0.00	35.25	1	465	0.21%
2023/11/22	0	35.50	0	0.00	35.60	0	471	0.00%
2023/11/14	3	34.48	0	0.00	34.30	3	506	0.59%
2023/11/13	2	34.60	0	0.00	34.55	2	518	0.39%
2023/11/10	1	34.85	0	0.00	34.85	1	526	0.19%
2023/11/01	1	34.75	0	0.00	34.75	1	700	0.14%
2023/10/31	1	34.85	0	0.00	34.75	1	822	0.12%
2023/10/24	0	0.00	0	35.50	35.60	0	1,251	0.00%
2023/10/20	3	34.30	0	0.00	34.85	3	1,258	0.24%
2023/10/18	2	35.35	0	0.00	34.90	2	1,277	0.16%
2023/10/17	0	0.00	2	36.18	35.90	-2	1,273	-0.16%
2023/10/16	1	36.70	0	0.00	36.55	1	1,276	0.08%
2023/10/13	0	0.00	1	37.05	36.95	-1	1,284	-0.08%
2023/10/11	2	36.83	0	0.00	36.70	2	1,304	0.15%
2023/10/06	1	38.00	0	0.00	37.75	1	1,309	0.08%
2023/10/05	0	0.00	1	37.65	37.80	-1	1,317	-0.08%
2023/10/04	1	37.30	0	0.00	37.05	1	1,321	0.08%
2023/10/03	0	0.00	0	38.05	37.75	0	1,325	0.00%
2023/09/28	0	0.00	1	37.60	37.20	-1	1,334	-0.07%
2023/09/27	1	37.25	0	0.00	37.20	1	1,366	0.07%
2023/09/25	1	37.90	2	37.60	37.20	-1	1,417	-0.07%
2023/09/22	1	37.15	0	0.00	37.20	1	1,411	0.07%
2023/09/21	0	0.00	1	37.55	37.50	-1	1,405	-0.07%
2023/09/20	2	38.78	3.2	38.47	38.95	-1.2	1,370	-0.09%
2023/09/19	0.3	36.90	0	0.00	35.85	0.3	1,299	0.02%
2023/09/15	0	0.00	0	35.75	35.65	0	1,341	0.00%
2023/09/12	1	35.30	0	0.00	35.30	1	1,399	0.07%
2023/09/11	3	35.38	0	0.00	35.20	3	1,427	0.21%
2023/09/08	2	36.03	0	0.00	35.95	2	1,493	0.13%
2023/09/06	4	36.05	0	0.00	36.00	4	1,503	0.27%
2023/09/04	2	35.98	2	35.90	36.00	0	1,502	0.00%
2023/09/01	1	36.25	10	36.53	36.20	-9	1,500	-0.60%
2023/08/31	1	36.00	0	0.00	36.40	1	1,499	0.07%
2023/08/28	0	0.00	0.2	35.50	35.30	-0.2	1,512	-0.01%
2023/08/25	2	35.45	0	0.00	35.55	2	1,510	0.13%
2023/08/24	9	35.57	0	0.00	35.50	9	1,509	0.60%
2023/08/23	0	0.00	1	35.60	35.50	-1	1,507	-0.07%
2023/08/22	2	35.50	1	35.55	35.60	1	1,504	0.07%
2023/08/21	2	35.65	0	0.00	35.70	2	1,497	0.13%
2023/08/18	3	36.72	1	36.70	36.10	2	1,489	0.13%
2023/08/17	4	36.26	0	0.00	36.50	4	1,476	0.27%
2023/08/14	6.3	37.29	0	0.00	37.05	6.3	1,450	0.43%
2023/08/10	0.1	40.90	0	0.00	40.30	0.1	1,408	0.01%
2023/08/09	0.1	39.00	0	0.00	40.60	0.1	1,387	0.00%
2023/08/08	13	40.31	1	39.80	39.50	12	1,377	0.87%
2023/08/07	3	43.05	1	43.30	43.30	2	1,351	0.15%
2023/08/04	4.6	44.32	11.5	43.94	43.55	-6.9	1,313	-0.53%
2023/08/02	3	41.90	7	42.62	41.50	-4	1,202	-0.33%
2023/08/01	8	42.15	4	42.51	42.00	4	1,151	0.35%
2023/07/31	10.3	43.80	11	43.77	42.35	-0.7	1,079	-0.06%
2023/07/28	32	41.33	85.3	41.29	41.55	-53.3	911	-5.85%
2023/07/27	14	37.85	3	38.20	37.80	11	803	1.37%
2023/07/25	0	0.00	0.3	35.65	35.90	-0.3	793	-0.03%
2023/07/24	8	35.43	35	35.40	35.15	-27	787	-3.43%
2023/07/19	2	37.38	0	0.00	37.15	2	776	0.26%
2023/07/18	5	38.34	0	0.00	37.70	5	800	0.62%
2023/07/17	5	38.96	2	38.88	38.75	3	884	0.34%
2023/07/13	1	37.25	0	0.00	37.10	1	957	0.10%
2023/07/12	1	38.20	0	0.00	38.00	1	955	0.10%
2023/07/11	6	39.40	1	39.60	39.00	5	949	0.53%
2023/07/07	3	38.07	0	0.00	38.15	3	944	0.32%
2023/07/06	4	39.11	0	0.00	38.65	4	937	0.43%
2023/07/05	1	40.35	10	40.57	39.75	-9	928	-0.97%
2023/07/04	5	40.05	4	40.05	39.35	1	892	0.11%
2023/07/03	25	39.36	1	39.70	39.90	24	866	2.77%
2023/06/29	3	38.75	0	0.00	38.55	3	830	0.36%
2023/06/28	2	37.63	0	0.00	37.50	2	820	0.24%
2023/06/27	2	37.75	1	37.80	37.50	1	828	0.12%
2023/06/26	2	38.90	0	0.00	39.00	2	820	0.24%
2023/06/21	1	39.45	0	0.00	40.10	1	799	0.13%
2023/06/20	0	0.00	6	39.83	39.50	-6	802	-0.75%
2023/06/19	1	38.95	0	0.00	39.00	1	773	0.13%
2023/06/15	7	38.42	0	0.00	38.45	7	743	0.94%
2023/06/14	13	39.35	6	39.67	39.55	7	716	0.98%
2023/06/13	5	36.97	1.6	36.43	36.80	3.4	650	0.52%
2023/06/06	1	37.00	0	0.00	36.75	1	686	0.15%
2023/06/05	3	36.95	0	0.00	36.95	3	709	0.42%
2023/06/02	2	35.60	1	35.60	36.00	1	704	0.14%
2023/06/01	1	35.70	0	0.00	35.25	1	698	0.14%
2023/05/31	2	35.50	0	0.00	35.45	2	699	0.29%
2023/05/30	13	35.33	0	0.00	35.10	13	700	1.86%
2023/05/26	1	35.30	0	0.00	35.25	1	704	0.14%
2023/05/18	0	36.20	0	0.00	35.75	0	730	0.00%
2023/05/17	0	0.00	1.2	34.94	35.80	-1.2	742	-0.16%
2023/05/15	0	0.00	1	33.80	34.30	-1	740	-0.13%
2023/05/12	2	33.95	3	33.75	34.15	-1	745	-0.13%
2023/05/11	2	35.10	0	0.00	35.00	2	735	0.27%
2023/05/09	2	37.75	2	36.30	36.30	0	729	0.00%
2023/05/02	1	38.35	2	38.40	38.20	-1	726	-0.14%
2023/04/28	1	37.75	0	0.00	37.75	1	720	0.14%
2023/04/25	3	36.05	0	0.00	36.20	3	707	0.42%
2023/04/21	0	0.00	100	38.41	37.00	-100	695	-14.37%
2023/04/20	124	38.72	6	40.06	38.35	118	664	17.76%	大買/鉅額交易
2023/04/19	2	40.40	7	40.20	40.60	-5	573	-0.87%
2023/04/18	2	37.48	2	37.40	36.95	0	484	0.00%
2023/04/17	1	36.90	0	0.00	37.20	1	476	0.21%
2023/04/14	1	36.20	1	36.05	35.90	0	467	0.00%
2023/04/11	0	0.00	1	35.05	35.00	-1	448	-0.22%
2023/04/06	0.3	35.17	0	0.00	34.70	0.3	438	0.07%
2023/03/31	2	34.75	5	34.80	34.70	-3	436	-0.69%
2023/03/29	4.1	34.76	1	35.00	34.60	3.1	433	0.72%
2023/03/28	5.3	35.50	0	0.00	34.95	5.3	434	1.23%
2023/03/27	0	0.00	65	36.29	36.20	-65	426	-15.22%
2023/03/24	1	36.35	1	36.40	36.40	0	427	0.00%
2023/03/23	1	36.85	2.1	36.61	36.40	-1.1	423	-0.25%
2023/03/21	0	0.00	1	37.90	37.25	-1	394	-0.25%
2023/03/16	1	36.05	0	0.00	36.20	1	415	0.24%
2023/03/14	8	37.17	5	37.00	36.85	3	440	0.68%
2023/03/13	1.2	36.27	0	0.00	36.90	1.2	450	0.27%
2023/03/10	0	0.00	1	37.85	37.90	-1	463	-0.22%
2023/03/09	3.1	39.27	23	39.20	39.80	-19.9	496	-4.01%
2023/03/08	1.2	39.83	0	0.00	39.75	1.2	574	0.21%
2023/03/06	4	37.90	4	37.55	37.90	0	615	0.00%
2023/03/03	2	37.05	2	37.20	37.00	0	629	0.00%
2023/03/02	0	37.70	0	0.00	37.05	0	628	0.00%
2023/03/01	0	38.15	1	37.65	37.50	-1	623	-0.16%
2023/02/24	3	38.45	0	0.00	37.80	3	619	0.48%
2023/02/22	1	38.55	0	0.00	38.75	1	612	0.16%
2023/02/21	16	39.26	0	0.00	39.10	16	613	2.61%
2023/02/20	20	39.30	0	0.00	39.40	20	608	3.29%
2023/02/16	1	38.05	0	0.00	37.90	1	600	0.17%
2023/02/15	3	38.17	2	38.60	38.00	1	598	0.17%
2023/02/14	0	37.00	0	0.00	37.50	0	583	0.00%
2023/02/10	0	0.00	2	36.88	36.95	-2	578	-0.35%
2023/02/09	0	37.50	0	0.00	37.10	0	574	0.00%
2023/02/08	3	37.58	0	0.00	37.15	3	574	0.52%
2023/02/06	1	37.00	2	36.95	36.95	-1	569	-0.18%
2023/02/03	4	37.05	5	37.00	36.50	-1	572	-0.17%
2023/02/02	1	36.70	0	0.00	36.55	1	567	0.18%
2023/01/31	1	35.45	0	0.00	35.35	1	558	0.18%
2023/01/30	1	35.45	0	0.00	35.25	1	559	0.18%
2023/01/16	2	34.15	0	0.00	34.00	2	591	0.34%
2023/01/13	2	34.80	1	34.90	34.60	1	592	0.17%
2023/01/11	2	35.35	0	0.00	35.15	2	593	0.34%
2023/01/10	2	34.93	0	0.00	34.80	2	590	0.34%
2023/01/09	3	35.10	0	0.00	35.05	3	591	0.51%
2023/01/06	1	34.10	0	0.00	34.75	1	592	0.17%
2023/01/05	2	34.33	0	0.00	34.00	2	602	0.33%
2023/01/04	2	34.28	0	0.00	34.25	2	601	0.33%
2023/01/03	3	33.27	0	0.00	33.70	3	603	0.50%
2022/12/30	4	33.40	0	0.00	33.40	4	604	0.66%
2022/12/28	1	33.50	0	0.00	33.30	1	604	0.17%
2022/12/22	3	34.13	0	0.00	34.10	3	615	0.49%
2022/12/21	0	0.00	10	34.00	33.90	-10	623	-1.60%
2022/12/20	3	34.65	16	34.17	33.80	-13	625	-2.08%
2022/12/19	1	35.20	0	0.00	35.00	1	631	0.16%
2022/12/16	3	35.82	0	0.00	35.85	3	630	0.48%
2022/12/15	0	0.00	2	37.05	36.90	-2	628	-0.32%
2022/12/14	2	37.05	2	37.00	36.85	0	628	0.00%
2022/12/13	4	36.68	1	36.60	36.60	3	626	0.48%
2022/12/09	1	37.55	1	37.60	37.20	0	625	0.00%
2022/12/08	1	38.00	0	0.00	38.00	1	611	0.16%
2022/12/07	6	38.69	2	38.70	38.30	4	607	0.66%
2022/12/06	11	39.41	16.1	38.78	38.10	-5.1	593	-0.86%
2022/12/05	0	0.00	6	39.82	40.15	-6	581	-1.03%
2022/12/02	33	40.18	2	40.58	40.00	31	570	5.43%
2022/12/01	44	40.50	22	40.69	40.55	22	547	4.02%
2022/11/30	23	40.20	1	40.40	41.00	22	501	4.38%
2022/11/29	4	36.05	4	39.05	39.05	0	399	0.00%
2022/11/25	1	35.35	2	35.70	35.50	-1	330	-0.30%
2022/11/22	1	35.60	0	0.00	35.35	1	329	0.30%
2022/11/18	1	36.80	0	0.00	36.35	1	339	0.29%
2022/11/08	1	35.90	0	0.00	36.00	1	392	0.25%
2022/11/07	1	35.50	0	0.00	35.50	1	396	0.25%
2022/11/04	1	35.00	0	0.00	35.20	1	411	0.24%
2022/11/01	1	34.15	0	0.00	34.80	1	413	0.24%
2022/10/26	1	33.40	0	0.00	33.40	1	416	0.24%
2022/10/25	2	34.60	3	33.52	33.05	-1	415	-0.24%
2022/10/24	0	0.00	2	34.85	35.00	-2	391	-0.51%
2022/10/19	2	33.55	0	0.00	33.05	2	382	0.52%
2022/10/17	0	0.00	1	33.60	33.95	-1	387	-0.26%
2022/10/13	5	32.24	1	31.90	31.50	4	392	1.02%
2022/10/11	2	35.35	0	0.00	35.00	2	384	0.52%
2022/10/05	0	0.00	1	38.20	37.50	-1	391	-0.26%
2022/10/03	0	0.00	3	37.40	37.15	-3	399	-0.75%
2022/09/30	4	35.23	90	35.32	36.25	-86	402	-21.38%
2022/09/29	1	36.20	0.1	37.15	36.70	0.9	401	0.23%
2022/09/28	5	36.40	2	36.55	35.95	3	405	0.74%
2022/09/27	1	38.00	0.2	38.40	38.90	0.8	402	0.21%
2022/09/26	4	38.85	2	38.80	37.80	2	404	0.49%
2022/09/23	2	40.38	0	0.00	40.10	2	409	0.49%
2022/09/21	0	0.00	0	40.70	40.15	0	414	0.00%
2022/09/19	4	40.45	0	0.00	40.25	4	419	0.95%
2022/09/16	3	41.65	0	0.00	41.60	3	414	0.72%
2022/09/15	5	42.02	0	0.00	41.70	5	417	1.20%
2022/09/14	2	42.05	0	0.00	42.00	2	422	0.47%
2022/09/13	3	42.50	0	0.00	42.55	3	428	0.70%
2022/09/12	17	42.54	0	0.00	42.10	17	447	3.80%
2022/09/08	1	43.70	0	0.00	43.50	1	451	0.22%
2022/09/07	1	43.05	0	0.00	43.10	1	462	0.22%
2022/09/06	3	44.02	0	0.00	43.70	3	463	0.65%
2022/09/05	13	45.22	0	0.00	44.95	13	466	2.79%
2022/09/02	5	46.10	0	0.00	46.30	5	468	1.07%
2022/09/01	7	46.64	0	0.00	46.25	7	469	1.49%
2022/08/31	1	47.95	0	0.00	47.95	1	468	0.21%
2022/08/30	11	47.90	2	47.40	48.10	9	467	1.93%
2022/08/29	18	46.43	0	0.00	46.75	18	468	3.84%
2022/08/26	12	47.75	0	0.00	47.45	12	465	2.58%
2022/08/25	6	47.27	8	47.53	47.15	-2	462	-0.43%
2022/08/24	10	47.33	0	0.00	47.10	10	465	2.15%
2022/08/19	10	47.43	10	46.57	46.30	0	478	0.00%
2022/08/17	1	46.65	1	46.30	46.00	0	473	0.00%
2022/08/16	5	44.94	15	44.26	44.25	-10	451	-2.22%
2022/08/15	1	43.70	3	43.83	44.40	-2	450	-0.44%
2022/08/12	1	41.70	0	0.00	42.80	1	448	0.22%
2022/08/11	10	42.37	4	42.93	41.50	6	449	1.34%
2022/08/10	1	40.50	0	0.00	40.75	1	438	0.23%
2022/08/09	2	40.30	1	40.45	40.25	1	444	0.22%
2022/08/08	3	39.95	1	40.60	40.80	2	460	0.43%
2022/08/05	2	40.15	0	0.00	40.20	2	488	0.41%
2022/08/04	2	39.80	0	0.00	39.85	2	554	0.36%
2022/08/03	2	40.43	0	0.00	40.20	2	613	0.33%
2022/08/02	4	40.81	0	0.00	40.80	4	634	0.63%
2022/08/01	1	42.00	0	42.00	42.45	1	645	0.15%
2022/07/29	1	42.15	0	0.00	42.15	1	656	0.15%
2022/07/28	3	42.68	0	0.00	41.80	3	679	0.44%
2022/07/26	4	42.53	2	42.40	42.15	2	702	0.28%
2022/07/21	1	44.30	1	45.00	45.00	0	758	0.00%
2022/07/19	0	0.00	2	43.75	43.50	-2	800	-0.25%
2022/07/18	7	43.84	0	0.00	43.90	7	837	0.84%
2022/07/15	1	42.15	0	0.00	43.00	1	873	0.11%
2022/07/14	1	43.00	0	0.00	43.00	1	897	0.11%
2022/07/13	0	0.00	1	41.80	42.30	-1	913	-0.11%
2022/07/12	1	39.90	1	40.20	40.00	0	932	0.00%
2022/07/06	1	41.60	0	0.00	40.35	1	1,224	0.08%
2022/07/01	4	43.01	4	42.16	41.60	0	1,644	0.00%
2022/06/30	0	0.00	0.1	43.80	43.00	-0.1	1,728	-0.01%
2022/06/29	1	45.50	1	45.35	45.80	0	1,827	0.00%
2022/06/28	2	46.30	6.5	46.11	45.85	-4.5	1,872	-0.24%
2022/06/27	0	0.00	2	47.70	47.80	-2	1,941	-0.10%
2022/06/24	0	0.00	2	47.10	45.85	-2	2,020	-0.10%
2022/06/23	1	45.60	4	46.48	45.65	-3	2,072	-0.14%
2022/06/22	4	47.19	0	0.00	46.55	4	2,243	0.18%
2022/06/21	2	45.90	4	47.30	48.00	-2	2,317	-0.09%
2022/06/20	6	47.36	1	45.70	45.70	5	2,350	0.21%
2022/06/16	2	49.63	0	0.00	49.30	2	2,486	0.08%
2022/06/15	5	52.40	0	0.00	51.50	5	2,484	0.20%
2022/06/13	1	51.60	0	0.00	51.40	1	2,520	0.04%
2022/06/10	0	0.00	1	53.10	53.10	-1	2,524	-0.04%
2022/06/09	0	0.00	2	54.25	53.90	-2	2,532	-0.08%
2022/06/07	0	0.00	2	53.90	53.80	-2	2,563	-0.08%
2022/06/06	0	0.00	20	52.86	52.60	-20	2,571	-0.78%
2022/06/02	1	53.00	3	53.50	53.50	-2	2,601	-0.08%
2022/06/01	2	53.75	0	0.00	53.90	2	2,627	0.08%
2022/05/31	3	53.00	6	53.05	53.50	-3	2,680	-0.11%
2022/05/30	0	0.00	2	52.80	52.80	-2	2,712	-0.07%
2022/05/27	10	51.90	0	0.00	51.40	10	2,756	0.36%
2022/05/26	6	50.90	0	0.00	50.90	6	2,782	0.22%
2022/05/25	5	51.10	1	51.10	50.90	4	2,810	0.14%
2022/05/23	1	50.70	10	50.92	50.70	-9	2,920	-0.31%
2022/05/20	4	51.45	8	51.24	51.30	-4	3,106	-0.13%
2022/05/19	0	0.00	1	50.10	50.40	-1	3,308	-0.03%
2022/05/18	0	0.00	8	50.90	50.70	-8	3,360	-0.24%
2022/05/17	95	50.26	4	50.03	50.10	91	3,384	2.69%
2022/05/16	3	48.97	8	49.84	49.30	-5	3,390	-0.15%
2022/05/13	10	48.91	30	49.87	48.50	-20	3,388	-0.59%
2022/05/12	29	50.61	13	50.48	49.30	16	3,364	0.48%
2022/05/11	35	53.94	120	53.11	53.10	-85	3,301	-2.57%	大賣/
2022/05/10	0	0.00	3	59.10	59.00	-3	3,244	-0.09%
2022/05/09	0	0.00	4	60.63	59.00	-4	3,227	-0.12%
2022/05/06	4	61.53	0	0.00	61.40	4	3,221	0.12%
2022/05/05	3	63.33	3	63.97	62.80	0	3,217	0.00%
2022/05/04	5	63.72	2	63.40	63.70	3	3,201	0.09%
2022/05/03	4	62.60	4	62.80	62.80	0	3,193	0.00%
2022/04/29	3	61.83	7	62.70	62.20	-4	3,184	-0.13%
2022/04/28	7	61.00	6	60.02	60.00	1	3,174	0.03%
2022/04/27	8	59.80	16	60.51	60.80	-8	3,160	-0.25%
2022/04/26	8	62.64	3	62.37	62.00	5	3,137	0.16%
2022/04/25	8	61.59	5	62.06	62.00	3	3,124	0.10%
2022/04/22	9	64.86	7	65.57	64.30	2	3,091	0.07%
2022/04/21	20	65.30	19	64.94	64.60	1	3,058	0.03%
2022/04/20	11	64.05	7	63.50	63.30	4	3,023	0.13%
2022/04/19	9	62.82	11	62.15	62.80	-2	3,001	-0.07%
2022/04/18	0	0.00	39	61.39	62.00	-39	2,989	-1.30%
2022/04/15	0	0.00	1	62.80	62.40	-1	2,973	-0.03%
2022/04/14	32	65.68	18	65.22	64.50	14	2,958	0.47%
2022/04/13	14	63.54	12	65.87	66.00	2	2,894	0.07%
2022/04/12	45	62.86	14	62.39	62.80	31	2,808	1.10%
2022/04/11	8	65.92	3	68.03	64.80	5	2,720	0.18%
2022/04/08	13	72.45	24	72.33	71.70	-11	2,562	-0.43%
2022/04/07	5	71.68	12	70.06	69.90	-7	2,404	-0.29%
2022/04/06	2	70.35	23	70.86	71.90	-21	2,312	-0.91%
2022/04/01	8.1	70.25	14	70.11	70.50	-5.9	2,276	-0.26%
2022/03/31	0	0.00	0	68.50	68.40	0	2,190	0.00%
2022/03/30	11	68.89	10.1	68.76	68.20	0.9	2,181	0.04%
2022/03/29	11	70.15	15	68.77	68.90	-4	2,112	-0.19%
2022/03/28	6	67.98	6	68.22	68.50	0	2,034	0.00%
2022/03/25	11	68.29	75	69.18	67.20	-64	1,980	-3.23%
2022/03/24	19	66.93	21	67.32	67.00	-2	1,807	-0.11%
2022/03/23	2	65.95	1	66.00	65.20	1	1,732	0.06%
2022/03/22	27	66.19	28	65.53	65.30	-1	1,697	-0.06%
2022/03/21	4	63.35	49	61.92	64.30	-45	1,613	-2.79%
2022/03/18	10	59.30	0	0.00	59.20	10	1,544	0.65%
2022/03/17	20	58.96	41	59.12	58.40	-21	1,542	-1.36%
2022/03/16	19	57.65	8	58.51	57.30	11	1,526	0.72%
2022/03/15	0	0.00	3	58.00	58.00	-3	1,528	-0.20%
2022/03/14	3	58.30	0	0.00	58.00	3	1,525	0.20%
2022/03/11	13	58.35	42	59.34	59.20	-29	1,517	-1.91%
2022/03/10	59	59.75	11.1	60.29	59.50	47.9	1,509	3.18%
2022/03/09	6	58.43	10	60.50	58.30	-4	1,493	-0.27%
2022/03/08	17	58.29	3	58.10	57.60	14	1,498	0.93%
2022/03/07	2	60.00	7	61.13	59.80	-5	1,476	-0.34%
2022/03/04	8	64.66	2	64.75	63.40	6	1,451	0.41%
2022/03/03	1	64.40	8.4	63.88	65.00	-7.4	1,406	-0.52%
2022/03/02	18	62.90	26	63.66	63.50	-8	1,389	-0.58%
2022/03/01	2	63.20	5	62.60	62.50	-3	1,344	-0.22%
2022/02/25	11	60.45	7	60.97	60.50	4	1,327	0.30%
2022/02/24	18	60.78	24	61.83	59.50	-6	1,310	-0.46%
2022/02/23	21	64.35	7	64.14	64.70	14	1,254	1.12%
2022/02/22	17	65.27	41	65.76	64.00	-24	1,208	-1.98%
2022/02/21	141	65.50	301	65.47	66.10	-160	1,028	-15.56%	大買/大賣/鉅額交易
2022/02/18	9	58.50	63.2	58.53	60.10	-54.2	828	-6.54%
2022/02/17	40	57.22	2.3	57.31	56.60	37.7	775	4.86%
2022/02/16	22	55.86	15	55.93	55.90	7	757	0.92%
2022/02/15	2	53.75	4	54.65	54.30	-2	797	-0.25%
2022/02/14	15	53.37	0	0.00	53.50	15	789	1.90%
2022/02/11	8	53.71	0	0.00	53.70	8	798	1.00%
2022/02/10	13	53.73	0	0.00	53.90	13	798	1.63%
2022/02/09	0	0.00	17	54.02	54.30	-17	805	-2.11%
2022/02/08	2	53.90	18	52.92	53.50	-16	803	-1.99%
2022/02/07	12	52.38	1	52.40	52.30	11	805	1.37%
2022/01/26	4	50.10	4	50.80	50.00	0	809	0.00%
2022/01/25	2	50.50	0	0.00	50.20	2	824	0.24%
2022/01/24	3	51.10	3	51.10	50.50	0	841	0.00%
2022/01/21	10	51.49	0	0.00	51.10	10	853	1.17%
2022/01/19	3	52.47	3	52.50	52.50	0	873	0.00%
2022/01/18	6	53.65	0	0.00	53.00	6	946	0.63%
2022/01/17	0	0.00	10	52.60	53.80	-10	962	-1.04%
2022/01/14	21	52.18	2	52.40	52.60	19	970	1.96%
2022/01/13	1	52.50	0	0.00	52.70	1	979	0.10%
2022/01/12	3	53.00	0	0.00	52.90	3	992	0.30%
2022/01/11	8	54.24	0	0.00	53.60	8	1,014	0.79%
2022/01/07	9	54.26	0	0.00	54.50	9	1,070	0.84%
2022/01/06	1	56.00	1	56.50	56.50	0	1,066	0.00%
2022/01/05	30	55.91	0	0.00	55.00	30	1,066	2.81%
2022/01/04	15	56.55	10	55.97	56.40	5	1,082	0.46%
2022/01/03	0	0.00	2	55.05	54.60	-2	1,091	-0.18%
2021/12/30	0.2	56.20	0	0.00	56.30	0.2	1,094	0.02%
2021/12/29	2	56.70	1	56.90	56.60	1	1,095	0.09%
2021/12/28	19.1	57.74	53.1	57.67	57.00	-34	1,101	-3.09%
2021/12/27	1	53.71	13	53.92	54.90	-12	1,063	-1.13%
2021/12/24	106	53.88	33	53.82	53.40	73	1,085	6.72%	大買/
2021/12/22	0.1	52.50	0	0.00	53.00	0.1	1,110	0.01%
2021/12/20	3	51.47	0	0.00	51.40	3	1,118	0.27%
2021/12/17	0	0.00	1	53.00	51.90	-1	1,125	-0.09%
2021/12/15	2	53.35	0	0.00	52.70	2	1,128	0.18%
2021/12/14	1	52.00	0	0.00	51.80	1	1,126	0.09%
2021/12/13	1	52.20	0	0.00	52.40	1	1,129	0.09%
2021/12/10	2	51.20	0	0.00	52.30	2	1,139	0.18%
2021/12/09	2	51.70	0	0.00	51.90	2	1,141	0.18%
2021/12/07	0	0.00	4	52.73	52.70	-4	1,150	-0.35%
2021/12/02	5	52.36	5	52.62	52.00	0	1,216	0.00%
2021/12/01	2	53.30	1	53.30	53.80	1	1,294	0.08%
2021/11/30	0	0.00	2	55.35	53.80	-2	1,305	-0.15%
2021/11/29	6	53.55	2	53.30	53.40	4	1,341	0.30%
2021/11/26	2	55.15	0	0.00	54.80	2	1,404	0.14%
2021/11/25	0	0.00	26	57.75	57.10	-26	1,399	-1.86%
2021/11/24	20	58.00	12	57.63	57.30	8	1,414	0.57%
2021/11/23	0	0.00	18	57.09	56.60	-18	1,429	-1.26%
2021/11/22	1	56.80	75	56.39	56.70	-74	1,428	-5.18%
2021/11/19	38	55.81	3	55.40	55.60	35	1,436	2.44%
2021/11/18	8.1	56.19	0	0.00	56.00	8.1	1,443	0.56%
2021/11/17	44	56.03	33	56.80	57.30	11	1,455	0.76%
2021/11/16	2	55.60	0	0.00	55.60	2	1,460	0.14%
2021/11/15	2	55.70	9	55.97	56.00	-7	1,502	-0.47%
2021/11/12	6	55.08	1	56.50	55.30	5	1,542	0.32%
2021/11/11	0	0.00	1	58.60	58.40	-1	1,511	-0.07%
2021/11/10	5	58.00	4	58.30	57.90	1	1,562	0.06%
2021/11/08	0	0.00	1	59.20	59.30	-1	1,640	-0.06%
2021/11/05	0	0.00	4	57.80	57.80	-4	1,709	-0.23%
2021/11/03	1	58.50	0	0.00	58.80	1	1,950	0.05%
2021/11/02	1	58.10	0	0.00	58.10	1	1,983	0.05%
2021/11/01	3	59.67	27	59.16	59.00	-24	2,046	-1.17%
2021/10/29	0	0.00	6	59.85	59.90	-6	2,119	-0.28%
2021/10/28	3	58.60	50	58.64	58.80	-47	2,243	-2.10%
2021/10/27	2	59.20	2	59.05	59.30	0	2,450	0.00%
2021/10/26	39	59.64	5	60.76	59.60	34	2,648	1.28%
2021/10/25	0	0.00	2	57.20	57.50	-2	2,598	-0.08%
2021/10/22	5	55.60	1	56.00	55.50	4	2,619	0.15%
2021/10/21	7	57.06	2	56.50	55.80	5	2,684	0.19%
2021/10/20	18	56.98	5	56.96	57.50	13	2,694	0.48%
2021/10/19	0	0.00	4	56.45	57.50	-4	2,729	-0.15%
2021/10/18	3	54.57	1	56.40	54.70	2	2,862	0.07%
2021/10/15	9	54.47	31	55.64	54.40	-22	2,920	-0.75%
2021/10/14	9	55.67	10	56.82	56.00	-1	2,887	-0.03%
2021/10/13	21	57.02	21	57.12	56.60	0	2,891	0.00%
2021/10/12	5	56.88	20	57.94	56.60	-15	2,899	-0.52%
2021/10/08	20	59.06	17	60.30	59.00	3	2,889	0.10%
2021/10/07	50	57.36	38	57.46	57.00	12	2,876	0.42%
2021/10/06	2	56.50	0	56.70	56.50	2	2,883	0.07%
2021/10/05	2	54.80	17	57.35	57.90	-15	2,902	-0.52%
2021/10/04	9	56.69	7	58.57	56.50	2	2,896	0.07%
2021/10/01	29	60.93	17	58.58	58.50	12	2,884	0.42%
2021/09/30	13	62.32	7	62.57	62.40	6	2,849	0.21%
2021/09/29	6	63.65	17	63.15	62.00	-11	2,833	-0.39%
2021/09/28	2	66.50	0	0.00	66.60	2	2,808	0.07%
2021/09/27	0	0.00	6	67.37	67.50	-6	2,820	-0.21%
2021/09/24	1	67.70	0	0.00	67.10	1	2,838	0.04%
2021/09/23	0	0.00	10	68.23	67.60	-10	2,880	-0.35%
2021/09/22	1	67.00	11.2	66.61	67.00	-10.2	2,900	-0.35%
2021/09/16	5	67.24	10	67.84	67.00	-5	2,944	-0.17%
2021/09/15	24	67.97	36	67.74	68.00	-12	2,955	-0.41%
2021/09/14	0	0.00	7	67.93	67.70	-7	2,966	-0.24%
2021/09/13	3	68.30	8	68.40	67.20	-5	2,970	-0.17%
2021/09/10	32.2	68.01	26	67.98	67.70	6.2	2,996	0.21%
2021/09/09	1	66.80	0	0.00	67.30	1	3,019	0.03%
2021/09/08	9	66.08	4	66.43	65.90	5	3,069	0.16%
2021/09/07	18	68.99	19	67.79	67.50	-1	3,087	-0.03%
2021/09/06	60	72.87	18	73.28	70.50	42	3,054	1.38%
2021/09/03	30	70.36	2	70.70	70.30	28	2,986	0.94%
2021/09/02	1	71.80	2	70.30	69.70	-1	2,970	-0.03%
2021/09/01	12	70.92	10	71.27	71.50	2	2,935	0.07%
2021/08/31	4	68.08	16	67.69	67.80	-12	2,860	-0.42%
2021/08/30	16	65.94	8	66.15	67.70	8	2,858	0.28%
2021/08/27	5	64.96	1	65.20	65.70	4	2,844	0.14%
2021/08/26	5	67.14	6	66.70	66.00	-1	2,825	-0.04%
2021/08/25	3	68.37	11	68.60	67.60	-8	2,827	-0.28%
2021/08/24	5	68.56	2	69.10	67.70	3	2,827	0.11%
2021/08/23	1	69.10	19	67.83	68.40	-18	2,838	-0.63%
2021/08/20	10	67.78	1	66.50	67.50	9	2,827	0.32%
2021/08/19	19	69.96	11	69.64	68.00	8	2,827	0.28%
2021/08/18	15	67.55	13	68.19	70.20	2	2,791	0.07%
2021/08/17	60	67.82	11	67.63	66.10	49	2,762	1.77%
2021/08/16	0	0.00	14	67.67	69.30	-14	2,760	-0.51%
2021/08/13	157	65.84	37	65.47	65.20	120	2,737	4.38%	大買/鉅額交易
2021/08/12	5.1	63.96	13	63.85	63.70	-7.9	2,703	-0.29%
2021/08/11	116.1	63.62	31	66.43	64.00	85.1	2,714	3.13%	大買/
2021/08/10	23	69.15	63	71.23	68.20	-40	2,692	-1.49%
2021/08/09	43	75.11	22	75.10	75.00	21	2,609	0.80%
2021/08/06	10	72.51	31	73.22	73.90	-21	2,525	-0.83%
2021/08/05	40	72.68	7	73.77	72.60	33	2,528	1.31%
2021/08/04	39	76.07	122	76.81	74.30	-83	2,528	-3.28%	大賣/
2021/08/03	108	75.72	53	77.32	77.00	55	2,514	2.19%	大買/
2021/08/02	127	73.74	75.5	73.55	75.80	51.5	2,435	2.11%	大買/
2021/07/30	106	72.51	78	72.30	74.00	28	2,299	1.22%	大買/
2021/07/29	10	66.95	8	68.19	67.90	2	2,094	0.10%
2021/07/28	21	66.17	3	65.93	65.60	18	2,091	0.86%
2021/07/27	16	69.06	43	70.09	69.60	-27	2,109	-1.28%
2021/07/26	7	67.34	3	68.10	68.10	4	2,059	0.19%
2021/07/23	17	68.75	8	69.78	68.20	9	2,075	0.43%
2021/07/22	57	69.91	85	70.49	70.00	-28	2,080	-1.35%
2021/07/21	18	65.72	61	65.03	66.30	-43	1,941	-2.21%
2021/07/20	4	60.75	2	61.05	60.30	2	1,891	0.11%
2021/07/19	8	62.11	5	61.64	62.20	3	1,904	0.16%
2021/07/16	3	64.30	0	0.00	62.60	3	1,937	0.15%
2021/07/15	12	62.82	0	0.00	62.70	12	1,951	0.61%
2021/07/14	5	64.16	11	62.88	62.70	-6	1,967	-0.31%
2021/07/13	41	65.63	7	66.50	65.00	34	1,983	1.71%
2021/07/12	41	66.71	0	0.00	66.90	41	1,993	2.06%
2021/07/08	1	66.00	0	0.00	65.30	1	2,065	0.05%
2021/07/07	1	66.50	0	0.00	65.30	1	2,349	0.04%
2021/07/06	2	66.05	0	0.00	66.00	2	2,523	0.08%
2021/07/05	6	66.77	6	66.77	67.00	0	2,565	0.00%
2021/07/02	3	67.60	2	65.95	67.60	1	2,594	0.04%
2021/07/01	8	66.40	1	66.20	65.20	7	2,609	0.27%
2021/06/30	24	68.25	8	67.45	67.00	16	2,629	0.61%
2021/06/29	8	70.16	12	70.39	69.60	-4	2,604	-0.15%
2021/06/25	2	73.35	4	73.48	72.30	-2	2,621	-0.08%
2021/06/24	7	73.11	4	72.75	72.80	3	2,633	0.11%
2021/06/23	2	71.30	6	72.63	72.30	-4	2,632	-0.15%
2021/06/22	10	71.18	5	70.86	70.00	5	2,653	0.19%
2021/06/21	18	72.43	5	71.82	70.40	13	2,692	0.48%
2021/06/18	9	74.27	2	73.55	73.10	7	2,738	0.26%
2021/06/17	4	72.58	6	74.02	74.00	-2	2,858	-0.07%
2021/06/16	2	70.25	19	70.74	71.70	-17	2,897	-0.59%
2021/06/15	1	68.80	0	0.00	68.70	1	3,024	0.03%
2021/06/11	4	70.00	12	68.82	68.50	-8	3,382	-0.24%
2021/06/10	0	0.00	5	66.80	67.30	-5	3,759	-0.13%
2021/06/09	2	67.80	12	67.15	67.30	-10	3,845	-0.26%
2021/06/07	4	67.50	1	66.50	67.50	3	4,294	0.07%
2021/06/04	6	68.27	1	68.40	67.50	5	4,464	0.11%
2021/06/03	2	67.85	9	67.99	67.60	-7	4,515	-0.16%
2021/06/02	1	67.50	0	0.00	68.00	1	4,564	0.02%
2021/06/01	2	67.40	4	67.55	68.10	-2	4,602	-0.04%
2021/05/31	2	67.05	3	68.37	68.00	-1	4,644	-0.02%
2021/05/28	2	66.45	2	66.65	66.50	0	4,723	0.00%
2021/05/27	5	64.92	4	65.50	65.50	1	4,788	0.02%
2021/05/26	4	64.75	20	64.34	64.80	-16	4,822	-0.33%
2021/05/25	12	64.29	6	64.45	64.50	6	4,943	0.12%
2021/05/24	15	63.40	3	63.27	63.40	12	4,979	0.24%
2021/05/21	22	62.18	26	62.42	61.90	-4	5,018	-0.08%
2021/05/20	10	60.23	3	60.67	62.00	7	5,083	0.14%
2021/05/19	9	57.73	0	0.00	60.10	9	5,189	0.17%
2021/05/18	5	57.28	0	0.00	58.20	5	5,367	0.09%
2021/05/17	10	54.70	21	54.95	54.00	-11	5,405	-0.20%
2021/05/14	16	62.70	0	0.00	60.00	16	5,377	0.30%
2021/05/13	8	61.05	4	62.13	60.30	4	5,363	0.07%
2021/05/12	8	66.31	4	65.48	65.30	4	5,334	0.07%
2021/05/11	4.1	74.61	54	74.38	71.50	-50	5,290	-0.94%
2021/05/10	29.1	74.43	2	74.74	73.60	27	5,297	0.51%
2021/05/07	4	71.36	4.2	72.46	73.90	-0.2	5,297	0.00%
2021/05/06	10	69.00	2	68.50	67.80	8	5,272	0.15%
2021/05/05	3	66.43	4	69.13	67.80	-1	5,347	-0.02%
2021/05/04	8	68.01	11	66.82	67.20	-3	5,384	-0.06%
2021/05/03	2	71.15	2	72.00	71.10	0	5,397	0.00%
2021/04/29	2	73.60	3	74.20	73.00	-1	5,541	-0.02%
2021/04/28	2	72.95	22	73.65	73.80	-20	5,787	-0.35%
2021/04/27	1	71.60	0	0.00	71.90	1	5,985	0.02%
2021/04/26	13	72.26	21	72.86	72.20	-8	6,386	-0.13%
2021/04/23	3	69.53	2	70.75	71.00	1	6,748	0.01%
2021/04/22	8.1	70.93	14	71.69	70.00	-6	7,023	-0.08%
2021/04/21	18	72.24	17	72.18	72.00	1	7,399	0.01%
2021/04/20	0	0.00	1	72.70	72.50	-1	7,583	-0.01%
2021/04/19	20	72.82	85	72.69	72.20	-65	7,630	-0.85%
2021/04/16	22	74.05	0	0.00	73.60	22	7,695	0.29%
2021/04/15	23	73.84	3	74.47	74.50	20	7,724	0.26%
2021/04/14	87	72.32	24	74.07	73.40	63	7,862	0.80%
2021/04/13	42	78.74	143	80.42	74.00	-101	7,871	-1.28%	大賣/鉅額交易
2021/04/12	102.5	79.16	54.1	78.27	79.50	48.4	7,732	0.63%	大買/
2021/04/09	7.1	72.91	11	73.51	72.30	-3.9	7,895	-0.05%
2021/04/08	17	72.34	8	72.19	71.80	9	7,966	0.11%
2021/04/07	26	73.06	14.7	73.93	73.10	11.3	7,940	0.14%
2021/04/06	5	73.60	5	74.04	73.50	0	7,932	0.00%
2021/04/01	16	71.54	5	72.30	71.80	11	7,914	0.14%
2021/03/31	4	72.68	7.1	73.52	72.10	-3.1	7,904	-0.04%
2021/03/30	7.2	74.01	1	74.00	73.80	6.2	7,870	0.08%
2021/03/29	37	73.80	9	73.83	73.40	28	7,867	0.36%
2021/03/26	9	72.57	6	72.27	72.20	3	7,845	0.04%
2021/03/25	46	73.41	40	71.74	72.20	6	7,843	0.08%
2021/03/24	45	72.00	40	71.01	71.00	5	7,827	0.06%
2021/03/23	61	74.51	57	72.97	72.40	4	7,795	0.05%
2021/03/22	59	74.15	23	73.26	73.10	36	7,736	0.47%
2021/03/19	27	79.21	36	79.29	77.70	-9	7,645	-0.12%
2021/03/18	27	81.81	44	81.38	79.50	-17	7,679	-0.22%
2021/03/17	67	79.45	77	80.29	81.50	-10	7,522	-0.13%
2021/03/16	318	80.42	328.1	79.24	78.50	-10.1	7,179	-0.14%	大買/大賣/
2021/03/15	7	74.59	5	76.02	74.00	2	6,790	0.03%
2021/03/12	25	77.80	22	76.23	75.80	3	6,730	0.04%
2021/03/11	30	75.53	30	75.87	78.00	0	6,629	0.00%
2021/03/10	27	74.10	29	73.18	72.50	-2	6,399	-0.03%
2021/03/09	6	70.77	8	71.45	71.80	-2	6,254	-0.03%
2021/03/08	5	71.30	2	70.95	69.50	3	6,262	0.05%
2021/03/05	6	70.52	4	70.78	69.30	2	6,308	0.03%
2021/03/04	12	72.77	31	72.81	71.00	-19	6,297	-0.30%
2021/03/03	25	71.72	25	71.91	74.00	0	6,315	0.00%
2021/03/02	17	74.21	16	73.46	71.10	1	6,293	0.02%
2021/02/26	12	74.33	61	74.37	74.80	-49	6,403	-0.77%
2021/02/25	88	76.88	21.4	75.96	74.10	66.7	6,511	1.02%
2021/02/24	9	73.84	13.1	73.38	74.30	-4.1	6,457	-0.06%
2021/02/23	16	74.28	40.5	73.50	74.10	-24.5	6,466	-0.38%
2021/02/22	44	74.36	16.4	74.00	74.40	27.6	6,624	0.42%
2021/02/19	39	72.59	33	72.11	73.10	6	6,781	0.09%
2021/02/18	75	70.12	38	70.24	71.30	37	7,043	0.53%
2021/02/17	25	65.16	12	65.38	66.80	13	7,069	0.18%
2021/02/05	4	60.85	5.1	61.19	60.80	-1.1	7,340	-0.01%
2021/02/04	3	61.40	19	61.81	60.70	-16	7,570	-0.21%
2021/02/03	12	61.09	7	61.20	60.50	5	7,902	0.06%
2021/02/02	5.4	59.67	8	60.71	60.60	-2.6	7,985	-0.03%
2021/02/01	49	59.02	51	60.37	59.00	-2	7,994	-0.03%
2021/01/29	41	62.26	49	64.74	62.00	-8	7,946	-0.10%
2021/01/28	45	63.71	44	64.80	64.80	1	8,054	0.01%
2021/01/27	58.1	64.25	68	62.61	64.70	-9.9	8,049	-0.12%
2021/01/26	75.2	62.02	72	62.78	61.80	3.2	8,030	0.04%
2021/01/25	77	63.49	100	63.41	63.80	-23	8,106	-0.28%
2021/01/22	123	63.11	118.1	62.83	65.70	4.9	8,336	0.06%	大買/大賣/
2021/01/21	117.7	67.97	68	66.87	62.50	49.7	8,263	0.60%	大買/
2021/01/20	54.4	71.61	60	70.72	69.20	-5.6	7,997	-0.07%
2021/01/19	119	76.70	231	75.97	76.80	-112	7,741	-1.45%	大買/大賣/鉅額交易
2021/01/18	211	72.54	100	72.03	71.70	111	7,320	1.52%	大買/鉅額交易
2021/01/15	58	69.38	72	69.59	70.00	-14	6,927	-0.20%
2021/01/14	112	68.41	180	67.85	67.80	-68	6,627	-1.03%	大買/大賣/
2021/01/13	172	63.34	110.8	63.26	65.10	61.2	6,201	0.99%	大買/大賣/
2021/01/12	37	59.88	37	58.89	59.20	0	5,985	0.00%
2021/01/11	23	61.59	15.2	61.33	60.80	7.8	5,908	0.13%
2021/01/08	6	59.88	1	60.00	59.50	5	5,807	0.09%
2021/01/07	70	61.93	61.2	61.43	60.80	8.8	5,747	0.15%
2021/01/06	19	59.76	32	59.80	58.20	-13	5,582	-0.23%
2021/01/05	17	60.60	51	61.24	60.50	-34	5,491	-0.62%
2021/01/04	107	61.03	76.1	60.89	61.60	30.9	5,335	0.58%	大買/
2020/12/31	50.1	56.12	84.1	56.27	57.70	-34	4,990	-0.68%
2020/12/30	1	52.80	0	0.00	52.50	1	4,871	0.02%
2020/12/29	4	52.30	4	52.70	53.40	0	4,853	0.00%
2020/12/28	8	52.84	0	0.00	52.30	8	4,830	0.17%
2020/12/25	8	53.98	10	53.58	53.30	-2	4,803	-0.04%
2020/12/24	0	0.00	20	53.20	53.20	-20	4,786	-0.42%
2020/12/23	1	51.60	22.1	52.71	52.90	-21.1	4,777	-0.44%
2020/12/22	1	54.10	1	53.00	51.50	0	4,762	0.00%
2020/12/21	0	0.00	10	54.00	53.80	-10	4,738	-0.21%
2020/12/18	21	54.71	15	54.76	55.40	6	4,720	0.13%
2020/12/17	9	54.20	3	54.13	53.90	6	4,687	0.13%
2020/12/16	6	55.98	3	55.83	55.30	3	4,673	0.06%
2020/12/15	22	56.57	73	56.14	55.00	-51	4,665	-1.09%
2020/12/14	90	56.94	21	57.19	57.00	69	4,598	1.50%
2020/12/11	20	53.40	30	53.53	52.80	-10	4,466	-0.22%
2020/12/10	9	53.56	20	53.28	53.90	-11	4,449	-0.25%
2020/12/09	7	53.39	1	52.90	52.90	6	4,429	0.14%
2020/12/08	27.2	53.41	7	53.23	53.30	20.2	4,413	0.46%
2020/12/07	23	52.89	86	53.22	52.70	-63	4,384	-1.44%
2020/12/04	11	56.10	4	56.03	55.90	7	4,286	0.16%
2020/12/03	4	56.98	7	56.11	55.50	-3	4,262	-0.07%
2020/12/02	66	56.96	63	57.70	57.00	3	4,226	0.07%
2020/12/01	82	57.70	17	57.86	57.20	65	4,164	1.56%
2020/11/30	16	55.03	4	54.90	55.00	12	4,081	0.29%
2020/11/27	12	54.98	14	54.99	55.50	-2	4,063	-0.05%
2020/11/26	6	55.20	5	55.84	56.70	1	3,988	0.03%
2020/11/25	54	57.94	26	58.54	55.00	28	3,912	0.72%
2020/11/24	32	58.99	25	58.24	58.70	7	3,743	0.19%
2020/11/23	6	57.43	4.3	57.18	57.60	1.7	3,591	0.05%
2020/11/20	26.3	58.12	17.2	58.13	57.50	9.1	3,518	0.26%
2020/11/19	40	58.56	47	58.43	57.90	-7	3,453	-0.20%
2020/11/18	38	60.25	30	60.21	60.20	8	3,240	0.25%
2020/11/17	58	59.53	78	59.81	60.00	-20	2,984	-0.67%
2020/11/16	48	57.00	51.2	56.93	56.60	-3.2	2,584	-0.12%
2020/11/13	101.1	56.35	64	55.59	57.10	37.1	2,344	1.58%	大買/
2020/11/12	69	53.68	51.1	53.25	53.40	17.9	1,976	0.91%
2020/11/11	171.1	53.41	164.3	52.74	53.00	6.8	1,725	0.39%	大買/大賣/
2020/11/10	23	48.49	24.3	48.85	48.90	-1.3	1,367	-0.10%
2020/11/09	9	46.67	111	46.90	46.95	-102	1,263	-8.07%	大賣/鉅額交易
2020/11/06	12.1	46.66	6	46.83	46.85	6.1	1,213	0.51%
2020/11/05	24.2	46.65	34.2	47.28	46.85	-10	1,174	-0.85%
2020/11/04	105	45.32	9	45.08	45.40	96	1,006	9.54%	大買/
2020/11/03	25	45.12	9	45.19	45.35	16	954	1.68%
2020/11/02	40	44.43	46	44.57	44.90	-6	885	-0.68%
2020/10/30	58.5	43.79	79.6	44.44	44.30	-21.1	748	-2.81%
2020/10/29	30	40.73	31.6	40.48	42.10	-1.6	448	-0.37%
2020/10/28	4.3	38.76	1.2	39.08	38.30	3.2	353	0.90%
2020/10/27	2	37.20	8	37.22	37.30	-6	332	-1.81%
2020/10/23	0	0.00	5	37.17	37.45	-5	330	-1.50%
2020/10/22	1	37.30	0.9	37.30	37.30	0.1	329	0.04%
2020/10/21	0	0.00	2	37.70	37.70	-2	330	-0.61%
2020/10/20	0	0.00	1	38.00	37.80	-1	332	-0.30%
2020/10/15	0	0.00	1	37.70	37.65	-1	339	-0.29%
2020/10/12	0	0.00	6	38.31	38.50	-6	340	-1.76%
2020/10/07	2	38.65	0	0.00	38.75	2	341	0.59%
2020/10/06	2	37.90	2	37.55	38.15	0	338	0.00%
2020/10/05	0	0.00	16	37.22	37.45	-16	345	-4.63%
2020/09/30	0	0.00	15	37.50	37.40	-15	354	-4.24%
2020/09/28	0	0.00	32	37.40	37.40	-32	371	-8.62%
2020/09/25	0	0.00	4.1	37.03	37.15	-4.1	382	-1.06%
2020/09/23	0.2	38.00	0	0.00	37.50	0.2	382	0.05%
2020/09/21	5	39.60	7	39.23	38.50	-2	379	-0.53%
2020/09/18	3	39.28	8	39.09	39.25	-5	368	-1.36%
2020/09/17	0	0.00	7	38.34	38.20	-7	352	-1.98%
2020/09/14	2	37.30	0	0.00	38.30	2	344	0.58%
2020/09/10	1	37.70	0	0.00	37.80	1	336	0.30%
2020/09/08	0	37.90	0	0.00	37.70	0	330	0.00%
2020/09/07	1	37.10	13	37.22	37.05	-12	328	-3.65%
2020/09/04	7	37.86	7	37.87	37.85	0	328	0.00%
2020/09/03	47	39.17	30	39.66	38.60	17	327	5.18%
2020/09/02	0	0.00	15	38.25	39.40	-15	306	-4.89%
2020/09/01	0	0.00	10	37.44	37.55	-10	286	-3.49%
2020/08/31	8	37.38	3	37.43	37.30	5	293	1.71%
2020/08/28	13	42.69	2	42.55	42.55	11	287	3.83%
2020/08/27	14	42.77	0	0.00	42.70	14	271	5.15%
2020/08/26	1	42.75	1.1	42.59	42.65	-0.1	262	-0.02%
2020/08/25	11	42.80	0	0.00	42.65	11	257	4.27%
2020/08/24	37	42.59	0	0.00	42.50	37	254	14.52%
2020/08/21	2	41.95	1	42.05	42.30	1	247	0.40%
2020/08/20	1	41.25	2	41.50	41.60	-1	247	-0.40%
2020/08/14	2	41.85	0	0.00	41.90	2	243	0.82%
2020/08/13	0	0.00	1	42.10	42.05	-1	243	-0.41%
2020/08/10	1	42.95	0	0.00	42.50	1	244	0.41%
2020/08/05	0	0.00	3	43.20	43.20	-3	243	-1.23%
2020/08/03	1	42.45	0.5	42.80	42.80	0.5	248	0.19%
2020/07/31	0	0.00	1	42.05	42.10	-1	247	-0.40%
2020/07/27	1	41.50	0	0.00	41.45	1	250	0.40%
2020/07/23	2	42.10	0	0.00	42.00	2	253	0.79%
2020/07/22	0	0.00	45	42.02	42.15	-45	258	-17.41%
2020/07/21	10	41.98	0	0.00	42.05	10	271	3.69%
2020/07/20	5	41.95	0	0.00	42.00	5	268	1.86%
2020/07/16	6	42.30	0	0.00	42.65	6	268	2.24%
2020/07/15	4	42.25	0	0.00	42.50	4	270	1.48%
2020/07/09	3	44.97	2	44.80	44.25	1	271	0.37%
2020/07/08	4	44.34	4	44.51	44.60	0	261	0.00%
2020/07/07	0	0.00	20	43.63	43.55	-20	253	-7.89%
2020/07/06	1	43.60	3.6	43.22	43.60	-2.6	247	-1.05%
2020/07/02	1	42.30	0	0.00	42.15	1	233	0.43%
2020/06/29	0	0.00	1	41.90	42.00	-1	229	-0.44%
2020/06/24	9	42.15	2	42.15	42.05	7	229	3.05%
2020/06/22	2	42.15	0	0.00	42.05	2	234	0.85%
2020/06/18	0	0.00	2	42.15	42.15	-2	237	-0.84%
2020/06/17	0	0.00	2	42.10	42.10	-2	238	-0.84%
2020/06/15	0	0.00	1.1	41.45	41.25	-1.1	249	-0.42%
2020/06/12	2	41.00	0	0.00	41.20	2	252	0.79%
2020/06/11	5	42.17	0	0.00	41.70	5	254	1.96%
2020/06/10	4	42.85	0	0.00	42.75	4	254	1.57%
2020/06/09	1	43.50	2	43.20	43.20	-1	259	-0.39%
2020/06/08	5	43.85	2	44.00	43.85	3	260	1.15%
2020/06/05	2	43.50	0.2	44.20	44.20	1.8	255	0.71%
2020/06/02	2	42.45	0	0.00	42.35	2	244	0.82%
2020/05/29	1	42.20	1	42.10	42.10	0	244	0.00%
2020/05/26	38	41.95	20	41.90	41.85	18	243	7.39%
2020/05/22	0	0.00	25	41.95	42.00	-25	242	-10.33%
2020/05/21	21	41.95	0	0.00	41.95	21	239	8.78%
2020/05/19	0	0.00	2	42.25	41.95	-2	235	-0.85%
2020/05/15	10	41.28	0	0.00	41.55	10	235	4.25%
2020/05/14	6	41.56	0	0.00	41.40	6	233	2.57%
2020/05/12	0	0.00	5	42.20	42.10	-5	233	-2.14%
2020/05/11	1	42.40	0	0.00	42.55	1	233	0.43%
2020/05/08	0	0.00	6	41.59	41.65	-6	229	-2.61%
2020/04/29	1	41.20	2	40.95	41.20	-1	229	-0.44%
2020/04/28	1	40.70	1	40.95	40.75	0	228	0.00%
2020/04/24	1	39.70	1	39.60	39.70	0	224	0.00%
2020/04/15	0	0.00	10	38.07	38.45	-10	195	-5.12%
2020/04/10	10	35.36	0	0.00	35.30	10	186	5.36%
2020/04/07	0.4	32.45	0	0.00	32.45	0.4	184	0.19%
2020/03/27	20	33.10	0	0.00	31.75	20	188	10.60%
2020/03/25	0	0.00	1	31.45	31.05	-1	184	-0.54%
2020/03/20	0	0.00	1	27.00	28.40	-1	183	-0.55%
2020/03/19	1	25.80	0	0.00	25.85	1	181	0.55%
2020/03/18	10	29.10	10	29.00	28.65	0	173	0.00%
2020/03/17	1	28.05	1	28.20	27.95	0	171	0.00%
2020/03/13	0	0.00	4	29.85	29.95	-4	164	-2.43%
2020/03/12	0	0.00	3	33.70	33.10	-3	155	-1.93%
2020/03/11	2	36.15	2	36.30	36.00	0	150	0.00%
2020/03/10	3	36.00	1	35.90	36.35	2	147	1.35%
2020/03/09	0	0.00	1	38.00	38.00	-1	143	-0.70%
2020/03/05	1	39.20	0	0.00	39.05	1	141	0.71%
2020/03/04	0.1	38.00	0	0.00	38.15	0.1	139	0.05%
2020/02/18	1.4	38.68	0	0.00	38.70	1.4	141	1.00%
2020/02/17	0	0.00	1	39.05	38.95	-1	141	-0.71%
2020/02/12	5	39.25	0	0.00	39.30	5	152	3.28%
2020/02/11	1.5	39.09	0	0.00	39.05	1.5	157	0.93%
2020/02/10	0	0.00	8	38.95	38.85	-8	158	-5.05%
2020/02/05	4	40.00	0	0.00	39.95	4	190	2.10%
2020/02/03	0	0.00	1.1	39.34	40.10	-1.1	191	-0.55%
2020/01/30	1	40.50	7	40.63	40.00	-6	200	-3.00%
2020/01/20	0.2	42.70	0	0.00	42.75	0.2	195	0.12%
2020/01/13	2	42.08	0	0.00	42.20	2	197	1.01%
2020/01/06	0	0.00	10	42.25	42.20	-10	210	-4.74%
2019/12/26	5	42.65	0	0.00	42.65	5	210	2.38%
2019/12/24	5	42.60	0	0.00	42.55	5	207	2.40%
2019/12/13	0	0.00	1	43.05	43.00	-1	214	-0.47%
2019/12/04	0	0.00	5	43.00	42.95	-5	216	-2.30%
2019/12/02	0	0.00	1	43.10	43.00	-1	218	-0.46%
2019/11/27	1	43.30	0.1	43.25	43.25	1	230	0.41%
2019/11/26	1	43.10	0	0.00	43.10	1	232	0.43%
2019/11/15	5	43.65	0	0.00	43.75	5	259	1.93%
2019/11/14	1	43.55	0	0.00	43.50	1	260	0.38%
2019/11/12	1	43.10	0	0.00	43.15	1	262	0.38%
2019/11/11	1.3	43.59	1	43.50	43.40	0.3	259	0.12%
2019/11/08	1	44.15	0	0.00	44.70	1	254	0.39%
2019/11/06	5	45.39	12	45.76	45.30	-7	250	-2.79%
2019/11/05	0	0.00	14	47.39	46.50	-14	243	-5.74%
2019/11/04	24	46.38	19	46.87	46.90	5	236	2.11%
2019/11/01	21	44.82	0.1	45.35	45.35	20.9	224	9.32%
2019/10/30	11	45.01	11	45.14	44.90	0	225	0.00%
2019/10/29	0	0.00	1	44.00	44.10	-1	218	-0.46%
2019/10/23	1	43.40	0	0.00	43.45	1	255	0.39%
2019/10/18	1	43.95	0	0.00	43.30	1	389	0.26%
2019/10/17	1	43.20	4	43.60	43.95	-3	394	-0.76%
2019/10/16	0	0.00	2	42.60	42.50	-2	401	-0.50%
2019/10/15	0	0.00	0.1	42.45	42.45	-0.1	404	-0.01%
2019/10/14	1	42.80	0	0.00	42.30	1	409	0.24%
2019/10/09	1	43.10	0	0.00	43.00	1	412	0.24%
2019/10/08	1	44.00	0	0.00	43.40	1	417	0.24%
2019/10/04	1	44.05	0	0.00	44.00	1	421	0.24%
2019/10/03	0.4	44.10	0	0.00	44.05	0.4	426	0.09%
2019/10/02	0	0.00	1	44.85	44.35	-1	432	-0.23%
2019/09/27	0	0.00	1	44.60	44.25	-1	440	-0.23%
2019/09/26	0	0.00	2	44.80	44.90	-2	448	-0.45%
2019/09/25	0	0.00	3	44.15	44.10	-3	454	-0.66%
2019/09/24	1	44.05	25	44.18	44.05	-24	455	-5.27%
2019/09/23	0	0.00	10	44.70	44.45	-10	454	-2.20%
2019/09/20	0	0.00	4.3	44.65	44.60	-4.3	453	-0.94%
2019/09/19	1	45.00	2	44.65	44.35	-1	452	-0.22%
2019/09/18	3	44.95	6.1	44.64	44.75	-3.1	450	-0.68%
2019/09/17	0	0.00	3	45.35	45.20	-3	446	-0.67%
2019/09/16	0	0.00	3	45.62	45.55	-3	447	-0.67%
2019/09/11	2	45.75	1	45.80	45.90	1	449	0.22%
2019/09/10	0	0.00	1	46.15	46.15	-1	448	-0.22%
2019/09/09	0	0.00	1	46.60	46.65	-1	446	-0.22%
2019/09/06	0	0.00	1	46.15	46.15	-1	445	-0.22%
2019/09/05	0	0.00	1	45.95	45.90	-1	445	-0.22%
2019/09/04	1	45.45	1	45.50	45.40	0	444	0.00%
2019/09/02	0	0.00	4	45.91	46.05	-4	443	-0.90%
2019/08/30	0	0.00	3	46.03	45.85	-3	449	-0.67%
2019/08/29	9	45.78	0	0.00	45.55	9	441	2.04%
2019/08/28	13	46.12	0	0.00	46.00	13	441	2.94%
2019/08/27	5	46.81	0	0.00	46.45	5	442	1.13%
2019/08/26	0	0.00	1	46.85	46.45	-1	442	-0.23%
2019/08/22	2	48.25	4	48.09	48.25	-2	439	-0.45%
2019/08/21	0	0.00	5	48.00	47.80	-5	434	-1.15%
2019/08/20	2	45.88	5	45.25	46.40	-3	426	-0.70%
2019/08/19	0	0.00	10	44.65	44.70	-10	421	-2.37%
2019/08/16	5	43.80	0	0.00	43.80	5	429	1.16%
2019/08/15	11	44.50	21	44.05	43.70	-10	434	-2.30%
2019/08/14	1	44.70	10	44.83	45.00	-9	434	-2.07%
2019/08/12	5	45.00	1	45.05	44.90	4	442	0.90%
2019/08/08	1	46.20	0	0.00	46.20	1	459	0.22%
2019/08/07	5	45.90	0	0.00	45.75	5	478	1.05%
2019/08/06	1	44.40	1	45.45	45.20	0	485	0.00%
2019/08/05	3	46.00	0	0.00	46.00	3	489	0.61%
2019/08/02	0	0.00	3	47.10	47.10	-3	490	-0.61%
2019/07/31	4.3	48.22	0	0.00	48.30	4.3	497	0.85%
2019/07/29	4	49.20	66	49.11	49.10	-62	504	-12.30%
2019/07/26	6	47.56	1	48.00	48.00	5	505	0.99%
2019/07/25	18	48.65	1	49.00	48.50	17	501	3.39%
2019/07/24	10	50.21	0	0.00	49.50	10	490	2.04%
2019/07/23	23	57.23	48	57.27	57.20	-25	471	-5.30%
2019/07/22	32	56.23	26	55.94	56.90	6	446	1.34%
2019/07/19	1	54.70	0.1	54.90	54.90	0.9	470	0.20%
2019/07/17	1	54.90	0	0.00	54.90	1	461	0.22%
2019/07/16	3	54.80	1	54.90	54.80	2	462	0.43%
2019/07/15	0	0.00	1	54.80	54.80	-1	463	-0.22%
2019/07/12	12	54.69	0	0.00	54.50	12	463	2.59%
2019/07/11	1	54.40	0	0.00	54.70	1	461	0.22%
2019/07/10	0	0.00	1	54.80	54.80	-1	459	-0.22%
2019/07/09	4	54.60	1	55.00	54.60	3	459	0.65%
2019/07/05	13	54.73	0	0.00	54.70	13	466	2.79%
2019/07/04	5	55.10	0	0.00	54.60	5	490	1.02%
2019/07/03	6	54.38	1	55.20	54.50	5	540	0.92%
2019/07/02	0	0.00	5	54.60	55.00	-5	540	-0.92%
2019/06/28	0	0.00	0	53.50	53.40	0	546	0.00%
2019/06/27	2	53.30	0	0.00	53.30	2	556	0.36%
2019/06/25	1	53.50	0	0.00	53.60	1	573	0.17%
2019/06/21	0	0.00	1	53.80	53.50	-1	619	-0.16%
2019/06/20	0	0.00	6	53.72	53.80	-6	627	-0.96%
2019/06/19	0	0.00	5	53.50	53.50	-5	640	-0.78%
2019/06/18	3	53.30	0	0.00	53.40	3	654	0.46%
2019/06/14	0	0.00	4	53.50	53.10	-4	683	-0.59%
2019/06/13	1	52.50	0	0.00	53.00	1	692	0.14%
2019/06/12	2	52.45	0.1	52.80	52.40	1.9	725	0.26%
2019/06/11	3	52.40	1	52.60	52.50	2	758	0.26%
2019/06/10	0	0.00	1	52.30	52.80	-1	806	-0.13%
2019/06/06	6	51.88	1	52.10	52.10	5	818	0.61%
2019/06/04	6	52.77	0	0.00	52.60	6	835	0.72%
2019/06/03	2	52.70	0	0.00	52.90	2	852	0.23%
2019/05/31	0	0.00	1	53.20	53.40	-1	863	-0.12%
2019/05/30	4	52.63	0	0.00	53.20	4	891	0.45%
2019/05/29	13	52.74	0	0.00	52.70	13	906	1.43%
2019/05/28	0	0.00	3	52.90	52.90	-3	908	-0.33%
2019/05/27	1	52.90	0	0.00	52.80	1	915	0.11%
2019/05/24	4	53.25	1	53.10	53.20	3	916	0.33%
2019/05/23	6	53.28	0	0.00	53.20	6	916	0.65%
2019/05/22	6	54.85	0	0.00	54.20	6	912	0.66%
2019/05/21	0	0.00	1	54.40	55.10	-1	909	-0.11%
2019/05/20	1	55.20	3	55.33	54.50	-2	910	-0.22%
2019/05/17	25	54.84	2	55.35	54.90	23	922	2.49%
2019/05/16	2	55.30	5	55.96	54.90	-3	927	-0.32%
2019/05/15	20	54.40	12	55.08	55.30	8	917	0.87%
2019/05/14	1	52.20	2	53.15	54.00	-1	911	-0.11%
2019/05/13	15	53.50	20	53.90	53.60	-5	906	-0.55%
2019/05/10	2	53.45	7	54.19	54.00	-5	911	-0.55%
2019/05/09	7	53.70	1	53.60	53.60	6	908	0.66%
2019/05/08	51	54.20	1	53.90	54.30	50	901	5.54%
2019/05/07	0	0.00	3	53.43	53.50	-3	895	-0.34%
2019/05/06	1	53.10	1	52.70	53.00	0	895	0.00%
2019/05/03	1	54.00	1	54.40	54.00	0	884	0.00%
2019/05/02	0	0.00	3	54.30	54.00	-3	876	-0.34%
2019/04/30	1	54.20	3	54.20	54.30	-2	870	-0.23%
2019/04/29	2	53.80	4	54.65	53.80	-2	863	-0.23%
2019/04/26	5	54.68	4	54.88	55.00	1	847	0.12%
2019/04/25	8	54.71	20	54.28	54.90	-12	824	-1.46%
2019/04/24	0	0.00	15	52.43	51.90	-15	752	-1.99%
2019/04/23	0	0.00	1	51.40	51.60	-1	745	-0.13%
2019/04/22	0	0.00	2	52.00	51.60	-2	743	-0.27%
2019/04/19	2	50.60	0	0.00	51.30	2	741	0.27%
2019/04/18	3.5	51.30	0	0.00	50.60	3.5	734	0.48%
2019/04/17	11	51.90	0	0.00	51.90	11	726	1.51%
2019/04/16	1	51.30	8	51.75	51.90	-7	721	-0.97%
2019/04/15	0	0.00	1	51.20	51.20	-1	717	-0.14%
2019/04/12	2	50.75	2	50.75	50.50	0	712	0.00%
2019/04/11	0	0.00	1	51.90	51.30	-1	699	-0.14%
2019/04/10	33.5	51.46	21	51.51	51.20	12.5	692	1.81%
2019/04/09	49	54.90	9	55.09	53.50	40	661	6.05%
2019/04/08	6	55.20	2.1	55.47	55.30	3.9	607	0.64%
2019/04/03	2	55.00	5	55.06	54.90	-3	599	-0.50%
2019/04/02	0	0.00	2	55.50	54.80	-2	592	-0.34%
2019/04/01	2	54.90	6	54.77	55.00	-4	581	-0.69%
2019/03/29	3	53.63	4	54.30	54.40	-1	569	-0.18%
2019/03/28	3	53.80	0	0.00	53.20	3	562	0.53%
2019/03/27	4	54.83	0	0.00	54.60	4	552	0.72%
2019/03/26	0	0.00	8.1	54.95	55.00	-8.1	538	-1.51%
2019/03/25	0	0.00	11	53.86	53.90	-11	507	-2.17%
2019/03/22	16	52.99	0	0.00	53.00	16	496	3.22%
2019/03/21	1	53.60	0	0.00	53.90	1	482	0.21%
2019/03/20	2	52.95	0	0.00	53.80	2	467	0.43%
2019/03/19	0	0.00	26	54.86	54.30	-26	456	-5.70%
2019/03/18	25	54.38	1	54.30	54.60	24	439	5.46%
2019/03/15	8.5	54.26	1	55.80	53.40	7.5	429	1.75%
2019/03/14	2	54.10	13	54.25	54.50	-11	394	-2.79%
2019/03/13	18	53.24	21	53.40	52.90	-3	363	-0.84%
2019/03/12	7	50.94	9	51.49	51.60	-2	314	-0.64%
2019/03/11	1	50.50	3	50.63	50.30	-2	301	-0.66%
2019/03/08	1	51.10	8	51.43	51.10	-7	295	-2.37%
2019/03/07	4	50.45	3	51.50	50.60	1	285	0.35%
2019/03/06	5	50.02	2	50.60	51.20	3	267	1.12%
2019/03/05	15	50.72	6	50.55	50.40	9	255	3.52%
2019/03/04	3	48.58	19	48.82	49.60	-16	225	-7.10%
2019/02/27	0	0.00	1	47.70	47.65	-1	207	-0.48%
2019/02/26	1	47.90	0	0.00	47.70	1	205	0.49%
2019/02/25	3	47.20	1.4	47.00	47.35	1.6	201	0.81%
2019/02/19	0	0.00	0	47.30	47.35	0	186	-0.01%
2019/02/18	11	47.10	9	47.44	47.40	2	180	1.11%
2019/02/15	2	46.38	0	0.00	46.50	2	162	1.23%
2019/02/14	4	46.69	6	46.73	46.50	-2	148	-1.34%
2019/02/13	1	45.70	4	45.63	46.00	-3	139	-2.16%
2019/02/12	2	44.25	0	0.00	44.50	2	125	1.59%
2019/02/11	1	43.55	2	43.60	43.45	-1	122	-0.82%
2019/01/30	1	41.65	0	0.00	42.30	1	116	0.86%
2019/01/24	0	0.00	25	41.68	41.55	-25	109	-22.89%
2019/01/21	0	0.00	2	42.00	41.90	-2	109	-1.82%
2019/01/18	1	41.55	0	0.00	41.55	1	109	0.91%
2019/01/17	0	0.00	10	41.90	41.85	-10	109	-9.12%
2019/01/15	0	0.00	4	40.80	40.80	-4	103	-3.87%
2019/01/11	16	40.96	0	0.00	40.70	16	102	15.61%
2018/12/14	0	0.00	3	39.70	39.80	-3	127	-2.36%
2018/12/12	0	0.00	2	40.40	40.10	-2	127	-1.57%
2018/12/11	0	0.00	3	39.20	39.30	-3	125	-2.38%
2018/12/03	1	40.25	1	40.90	41.00	0	136	0.00%
2018/11/30	0	0.00	3	39.80	39.55	-3	132	-2.27%
2018/11/26	4	38.65	0	0.00	38.45	4	128	3.12%
2018/11/23	2	38.80	0	0.00	38.65	2	127	1.56%
2018/11/22	0	0.00	4	39.80	38.50	-4	128	-3.10%
2018/11/19	0	0.00	1	38.50	38.30	-1	127	-0.78%
2018/11/16	0	0.00	2	38.35	38.20	-2	127	-1.57%
2018/11/14	2	38.05	1	38.45	38.10	1	126	0.79%
2018/11/13	1	37.40	0	0.00	37.70	1	127	0.78%
2018/11/07	12	38.88	3	39.15	38.55	9	130	6.88%
2018/11/05	2	36.40	0	0.00	36.20	2	135	1.47%
2018/11/01	0	0.00	0	36.00	35.90	0	135	-0.01%
2018/10/31	4	34.93	0	0.00	35.20	4	137	2.92%
2018/10/30	0	0.00	0.7	34.20	34.05	-0.7	144	-0.49%
2018/10/29	0	0.00	1	34.35	34.05	-1	144	-0.69%
2018/10/25	0	0.00	10	35.55	35.40	-10	145	-6.86%
2018/10/15	0	0.00	2	36.50	36.50	-2	182	-1.09%
2018/10/12	1	34.60	2	35.58	35.65	-1	186	-0.54%
2018/10/11	1	34.30	13	34.58	34.60	-12	187	-6.39%
2018/10/09	0	0.00	2	38.08	38.10	-2	175	-1.14%
2018/10/08	0	0.00	0.3	38.60	38.60	-0.3	177	-0.19%
2018/10/05	0	0.00	4	38.25	38.30	-4	177	-2.25%
2018/10/01	0	0.00	0.6	41.60	41.60	-0.6	185	-0.32%
2018/09/21	0	0.00	1	41.65	41.75	-1	193	-0.52%
2018/09/20	1	41.60	0	0.00	41.55	1	194	0.51%
2018/09/07	1	42.70	1.1	43.18	42.80	-0.1	193	-0.07%
2018/09/03	0.1	43.95	0	0.00	43.95	0.1	203	0.05%
2018/08/28	0	0.00	0	44.00	44.00	0	264	-0.01%
2018/08/24	0	0.00	0	43.45	43.35	0	265	-0.01%
2018/08/15	1	43.40	0	0.00	43.80	1	280	0.36%
2018/08/06	0	0.00	5	45.00	44.95	-5	318	-1.57%
2018/08/01	1	44.10	0	0.00	44.15	1	319	0.31%
2018/07/30	0	0.00	3	43.80	43.80	-3	319	-0.94%
2018/07/27	1	43.55	0	0.00	43.60	1	320	0.31%
2018/07/24	0	0.00	2	43.73	43.75	-2	325	-0.61%
2018/07/23	0	47.90	0	0.00	47.80	0	317	0.01%
2018/07/17	5	47.90	0	0.00	47.90	5	312	1.60%
2018/07/13	10	47.85	0	0.00	47.75	10	318	3.14%
2018/07/12	1	47.70	0	0.00	47.80	1	321	0.31%
2018/06/26	0	0.00	2	46.40	46.40	-2	408	-0.49%
2018/06/25	1	46.80	3	46.80	46.80	-2	410	-0.49%
2018/06/22	0	0.00	7	46.51	46.40	-7	413	-1.69%
2018/06/20	0	0.00	4	46.63	46.60	-4	419	-0.95%
2018/06/19	0	0.00	4	47.10	47.10	-4	422	-0.95%
2018/06/15	1	47.90	2	47.80	47.55	-1	423	-0.24%
2018/06/14	0	0.00	1	47.85	47.85	-1	426	-0.23%
2018/06/13	6	48.02	0	0.00	48.10	6	435	1.38%
2018/06/12	1	48.20	0	0.00	48.20	1	441	0.23%
2018/06/08	0	0.00	40	48.18	48.45	-40	500	-7.99%
2018/06/07	2	48.90	1	48.45	48.45	1	506	0.20%
2018/06/06	41	48.74	11	48.64	48.90	30	490	6.12%
2018/06/05	0	0.00	2	46.20	46.20	-2	459	-0.44%
2018/06/04	0	0.00	5	45.60	45.75	-5	457	-1.09%
2018/05/30	2	44.75	0	0.00	45.10	2	455	0.44%
2018/05/29	1	44.80	0	0.00	44.90	1	454	0.22%
2018/05/28	2	45.20	0	0.00	45.00	2	450	0.44%
2018/05/25	1	45.40	0	0.00	45.35	1	446	0.22%
2018/05/24	0	0.00	1	45.45	45.40	-1	446	-0.22%
2018/05/22	5	45.60	0	0.00	45.60	5	450	1.11%
2018/05/21	0	0.00	1	46.00	45.90	-1	450	-0.22%
2018/05/18	0	0.00	1	45.65	45.65	-1	452	-0.22%
2018/05/17	20	45.20	0	0.00	45.40	20	459	4.35%
2018/05/15	3	44.70	3	44.70	44.80	0	460	0.00%
2018/05/14	14	45.24	40	44.71	45.10	-26	476	-5.46%
2018/05/10	4	49.35	0	0.00	49.35	4	465	0.86%
2018/05/09	0	0.00	1	49.10	48.85	-1	525	-0.19%
2018/05/08	2	49.05	0	0.00	49.05	2	541	0.37%
2018/05/07	0	0.00	14	49.16	49.20	-14	546	-2.56%
2018/05/03	0	0.00	2	48.75	48.75	-2	548	-0.36%
2018/05/02	21	49.45	1	49.25	49.35	20	549	3.64%
2018/04/30	1	48.90	0	0.00	49.15	1	547	0.18%
2018/04/27	0	0.00	1	48.20	48.35	-1	544	-0.18%
2018/04/26	5	48.01	1	48.35	47.70	4	543	0.74%
2018/04/25	10	48.40	1	48.00	48.00	9	540	1.66%
2018/04/24	0	0.00	11	48.59	48.60	-11	536	-2.05%
2018/04/23	0	0.00	15	49.56	49.00	-15	533	-2.81%
2018/04/20	0	0.00	1	49.75	49.75	-1	529	-0.19%
2018/04/19	1	49.75	3	49.80	49.75	-2	530	-0.38%
2018/04/17	20	49.75	0	0.00	49.40	20	522	3.83%
2018/04/16	21	50.21	0	0.00	50.00	21	520	4.03%
2018/04/13	10	50.20	9	50.13	50.10	1	515	0.19%
2018/04/12	5	50.42	1	50.50	50.60	4	507	0.79%
2018/04/11	19	50.36	41	50.57	49.75	-22	489	-4.49%
2018/04/10	0	0.00	3	48.90	48.90	-3	459	-0.65%
2018/03/30	3	48.37	3	48.03	47.80	0	459	0.00%
2018/03/28	2	47.65	0	0.00	47.55	2	459	0.43%
2018/03/23	0	0.00	3	46.45	46.45	-3	456	-0.66%
2018/03/22	0	0.00	2	47.83	47.65	-2	453	-0.44%
2018/03/21	0	0.00	1	47.90	47.80	-1	449	-0.22%
2018/03/20	1	47.70	0	0.00	47.80	1	446	0.22%
2018/03/19	11	48.41	1	48.40	48.30	10	442	2.26%
2018/03/16	2	47.45	0	0.00	47.40	2	434	0.46%
2018/03/15	10	47.90	1	48.15	48.15	9	432	2.08%
2018/03/14	14	48.66	0	0.00	48.10	14	428	3.27%
2018/03/12	0	0.00	3	45.30	45.40	-3	366	-0.82%
2018/03/09	8	44.99	1	44.85	44.85	7	372	1.88%
2018/03/06	2	44.10	0	0.00	43.75	2	386	0.52%
2018/02/23	0	0.00	1	44.50	44.50	-1	408	-0.25%
2018/02/22	0	0.00	0.2	43.50	43.50	-0.2	412	-0.06%
2018/02/21	0	0.00	6	43.58	43.45	-6	416	-1.44%
2018/02/09	0	0.00	1	39.90	41.50	-1	422	-0.24%
2018/02/08	4	42.26	0	0.00	42.00	4	424	0.94%
2018/02/07	3	42.60	3	42.93	42.30	0	440	0.00%
2018/02/06	16	43.23	12.5	43.50	42.00	3.5	443	0.79%
2018/02/05	1	44.50	2	45.40	45.15	-1	447	-0.22%
2018/02/02	12	46.97	0	0.00	46.70	12	469	2.56%
2018/02/01	8	49.59	12	49.48	48.50	-4	473	-0.85%
2018/01/31	2	46.48	1.1	48.79	48.80	1	415	0.23%
2018/01/29	4	46.80	0	0.00	47.20	4	410	0.97%
2018/01/25	0	0.00	8	46.20	46.25	-8	439	-1.82%
2018/01/24	3	46.08	0	0.00	46.05	3	450	0.67%
2018/01/23	5	46.20	3	46.10	46.25	2	464	0.43%
2018/01/19	2	45.70	0	0.00	45.70	2	516	0.39%
2018/01/18	3	45.58	0	0.00	45.35	3	526	0.57%
2018/01/17	2	45.70	0	0.00	45.60	2	557	0.36%
2018/01/15	2	46.28	0	0.00	46.05	2	653	0.31%
2018/01/12	1	46.20	0	0.00	46.45	1	684	0.15%
2018/01/09	0	0.00	2	47.25	46.60	-2	876	-0.23%
2018/01/08	1	47.50	0	0.00	47.00	1	906	0.11%
2018/01/05	2	47.50	0	0.00	47.50	2	919	0.22%
2018/01/04	0	0.00	10	47.50	47.25	-10	921	-1.09%
2018/01/02	0	0.00	3	47.50	46.80	-3	926	-0.32%