鴻碩 (3092)-元大-內湖券商分點個股進出

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
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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/04/25	13	35.10	0	0.00	34.40	13	392	3.31%
2024/04/24	0	0.00	3	34.70	34.55	-3	376	-0.80%
2024/04/19	1	33.60	1	32.65	32.95	0	367	0.00%
2024/04/17	1	34.40	0	0.00	34.30	1	365	0.27%
2024/04/16	1	34.00	0	0.00	34.15	1	364	0.27%
2024/04/15	1	35.40	0	0.00	35.10	1	359	0.28%
2024/04/12	3	35.00	2	35.15	35.00	1	357	0.28%
2024/04/10	0	0.00	10	35.50	35.80	-10	336	-2.97%
2024/04/09	0	0.00	6	35.46	35.35	-6	322	-1.86%
2024/04/03	2	34.00	0	0.00	33.90	2	309	0.65%
2024/04/02	1	33.90	0	0.00	33.90	1	304	0.33%
2024/04/01	0	0.00	10	33.25	33.10	-10	288	-3.47%
2024/03/26	0	32.20	0	0.00	32.40	0	286	0.00%
2024/03/13	1	30.80	0	30.20	30.05	1	274	0.36%
2024/03/11	0	31.20	0	0.00	30.80	0	267	0.00%
2024/03/08	0	0.00	15	31.17	31.00	-15	262	-5.70%
2024/03/07	15	31.98	0	0.00	31.55	15	260	5.76%
2024/03/06	0	33.28	0	0.00	32.55	0	254	0.00%
2024/03/01	0	0.00	10	33.23	33.10	-10	230	-4.34%
2024/02/27	1	33.30	0	0.00	33.40	1	221	0.45%
2024/02/20	0	0.00	5	34.35	34.30	-5	229	-2.18%
2024/02/19	0	0.00	10	34.50	34.50	-10	232	-4.30%
2024/02/16	0	0.00	9	34.00	34.10	-9	230	-3.91%
2024/02/15	3	33.75	22	33.72	33.85	-19	232	-8.18%
2024/02/01	0	34.00	0	0.00	34.10	0	226	0.00%
2024/01/26	0	0.00	5	34.55	34.50	-5	230	-2.17%
2024/01/18	12	33.30	0	0.00	33.35	12	236	5.08%
2024/01/17	30	33.55	0	0.00	33.50	30	236	12.71%
2024/01/16	5	34.15	0	0.00	34.15	5	236	2.12%
2024/01/12	0	0.00	5	34.02	34.05	-5	240	-2.08%
2024/01/11	0	0.00	0.1	34.65	34.00	-0.1	243	-0.05%
2024/01/08	5	34.70	0	0.00	34.75	5	251	1.99%
2024/01/03	0	0.00	1	35.20	35.15	-1	262	-0.38%
2023/12/28	0	0.00	0	35.25	35.65	0	268	0.00%
2023/12/27	5	35.30	5	35.50	35.30	0	270	0.00%
2023/12/25	5	35.65	5	35.05	35.00	0	274	0.00%
2023/12/21	0	0.00	10	34.95	35.00	-10	281	-3.55%
2023/12/20	0	0.00	3	34.65	34.95	-3	293	-1.02%
2023/12/18	0	0.00	9	35.22	34.80	-9	345	-2.60%
2023/12/11	1	34.80	0	0.00	34.90	1	442	0.23%
2023/12/08	0	0.00	5	34.94	34.90	-5	445	-1.12%
2023/12/04	0	0.00	4	35.70	35.65	-4	451	-0.89%
2023/12/01	0	0.00	4	35.50	35.55	-4	453	-0.88%
2023/11/30	0	0.00	10	35.38	35.45	-10	456	-2.19%
2023/11/28	0	0.00	5	35.40	35.50	-5	463	-1.08%
2023/11/17	0	0.00	5	35.10	35.15	-5	481	-1.04%
2023/11/16	0	0.00	5	35.00	34.75	-5	487	-1.02%
2023/11/15	0	0.00	18	34.51	34.50	-18	494	-3.64%
2023/11/13	0	0.00	32	34.67	34.55	-32	518	-6.17%
2023/11/10	0	0.00	15	34.80	34.85	-15	526	-2.85%
2023/11/08	0	0.00	5	35.50	35.50	-5	566	-0.88%
2023/11/07	0	0.00	5	35.40	35.50	-5	584	-0.85%
2023/11/06	0	0.00	6.5	35.29	35.35	-6.5	607	-1.08%
2023/11/03	0	0.00	0.2	35.35	35.15	-0.2	629	-0.04%
2023/11/02	0	0.00	6	35.25	35.20	-6	666	-0.90%
2023/10/26	10	36.00	9	36.00	35.20	1	1,117	0.09%
2023/10/25	0	0.00	3	36.10	35.95	-3	1,231	-0.24%
2023/10/17	0	0.00	10	36.47	35.90	-10	1,273	-0.79%
2023/10/12	0	0.00	40	36.79	37.10	-40	1,303	-3.07%
2023/10/11	30	36.92	0	0.00	36.70	30	1,304	2.30%
2023/10/06	0	0.00	1	37.70	37.75	-1	1,309	-0.08%
2023/10/05	1	37.80	0	0.00	37.80	1	1,317	0.08%
2023/10/04	0	0.00	2	37.10	37.05	-2	1,321	-0.15%
2023/10/03	1	38.05	0	0.00	37.75	1	1,325	0.08%
2023/10/02	0	0.00	17	37.87	38.00	-17	1,327	-1.28%
2023/09/28	2	37.25	0	0.00	37.20	2	1,334	0.15%
2023/09/27	0	0.00	9	37.04	37.20	-9	1,366	-0.66%
2023/09/22	5	36.50	2	36.85	37.20	3	1,411	0.21%
2023/09/21	3	38.13	4	38.21	37.50	-1	1,405	-0.07%
2023/09/20	1	38.85	30	38.77	38.95	-29	1,370	-2.12%
2023/09/19	10	35.93	0	0.00	35.85	10	1,299	0.77%
2023/09/15	0	0.00	2	36.35	35.65	-2	1,341	-0.15%
2023/09/13	0	0.00	3	35.57	35.35	-3	1,383	-0.22%
2023/09/11	0	0.00	0.2	35.40	35.20	-0.2	1,427	-0.01%
2023/09/08	5	36.01	0	35.95	35.95	5	1,493	0.33%
2023/09/07	0	0.00	5	36.32	36.35	-5	1,497	-0.33%
2023/09/06	4	35.95	261	36.00	36.00	-257	1,503	-17.09%	大賣/鉅額交易
2023/09/05	0	0.00	2	36.50	36.60	-2	1,502	-0.13%
2023/09/01	0	0.00	1	36.35	36.20	-1	1,500	-0.07%
2023/08/31	1	36.20	0	0.00	36.40	1	1,499	0.07%
2023/08/30	1	36.25	0	0.00	36.25	1	1,508	0.07%
2023/08/29	0	0.00	1	35.50	35.45	-1	1,512	-0.07%
2023/08/25	1	35.35	3	35.57	35.55	-2	1,510	-0.13%
2023/08/23	0	0.00	46	35.54	35.50	-46	1,507	-3.05%
2023/08/22	1	35.90	0	0.00	35.60	1	1,504	0.07%
2023/08/21	3	35.92	0	0.00	35.70	3	1,497	0.20%
2023/08/18	2	36.75	0	0.00	36.10	2	1,489	0.13%
2023/08/15	1	37.10	1	37.20	37.10	0	1,455	0.00%
2023/08/08	0	0.00	5	40.15	39.50	-5	1,377	-0.36%
2023/08/07	5	43.66	10	43.28	43.30	-5	1,351	-0.37%
2023/08/04	3	43.75	9	44.79	43.55	-6	1,313	-0.46%
2023/08/02	2	42.30	6	42.49	41.50	-4	1,202	-0.33%
2023/08/01	5	41.83	0	0.00	42.00	5	1,151	0.43%
2023/07/31	8	43.96	2	44.03	42.35	6	1,079	0.56%
2023/07/28	3.1	41.55	12	41.49	41.55	-8.9	911	-0.98%
2023/07/24	5	35.20	0	0.00	35.15	5	787	0.64%
2023/07/19	0	0.00	2	37.20	37.15	-2	776	-0.26%
2023/07/12	0.2	38.60	0	0.00	38.00	0.2	955	0.02%
2023/07/05	3	40.87	5	40.90	39.75	-2	928	-0.22%
2023/07/03	0	0.00	8	39.58	39.90	-8	866	-0.92%
2023/06/29	0	39.00	0	0.00	38.55	0	830	0.00%
2023/06/21	0	0.00	1	39.10	40.10	-1	799	-0.13%
2023/06/20	2	40.25	8	39.65	39.50	-6	802	-0.75%
2023/06/19	0	0.00	6	38.92	39.00	-6	773	-0.78%
2023/06/16	2	37.68	0	0.00	37.50	2	758	0.26%
2023/06/15	11	39.04	10	38.45	38.45	1	743	0.13%
2023/06/14	3	39.15	5	39.13	39.55	-2	716	-0.28%
2023/06/08	0	0.00	5	36.55	36.35	-5	647	-0.77%
2023/06/07	1	36.85	0	0.00	36.90	1	661	0.15%
2023/06/05	3	36.93	5	37.00	36.95	-2	709	-0.28%
2023/05/03	0	0.00	0	38.51	38.05	0	731	0.00%
2023/05/02	3	38.30	0	0.00	38.20	3	726	0.41%
2023/04/28	0	0.00	1	37.80	37.75	-1	720	-0.14%
2023/04/25	6	36.45	4	36.54	36.20	2	707	0.28%
2023/04/24	1	37.20	0	0.00	37.25	1	700	0.14%
2023/04/21	3	38.60	25	37.88	37.00	-22	695	-3.16%
2023/04/20	5	38.50	3	39.55	38.35	2	664	0.30%
2023/04/19	23	40.26	3	39.93	40.60	20	573	3.49%
2023/04/11	3	35.45	0	0.00	35.00	3	448	0.67%
2023/04/10	1	35.25	0.1	35.30	35.20	0.9	446	0.20%
2023/04/06	0	0.00	6	35.00	34.70	-6	438	-1.37%
2023/03/30	1	34.70	1.2	34.63	34.65	-0.2	436	-0.04%
2023/03/29	0	35.00	1	34.80	34.60	-1	433	-0.23%
2023/03/24	20	36.43	0	0.00	36.40	20	427	4.68%
2023/03/23	1	36.55	2	36.40	36.40	-1	423	-0.24%
2023/03/22	0	37.33	0	0.00	37.10	0	397	0.00%
2023/03/13	1	36.30	0	0.00	36.90	1	450	0.22%
2023/03/10	5	38.00	3	39.27	37.90	2	463	0.43%
2023/03/09	2	39.55	0	0.00	39.80	2	496	0.40%
2023/03/08	2	39.70	0	0.00	39.75	2	574	0.35%
2023/03/02	0	0.00	1	38.00	37.05	-1	628	-0.16%
2023/03/01	5	37.70	0	0.00	37.50	5	623	0.80%
2023/02/24	10	38.15	0	0.00	37.80	10	619	1.61%
2023/02/15	0	0.00	30	38.31	38.00	-30	598	-5.01%
2023/02/14	0	0.00	10	37.50	37.50	-10	583	-1.71%
2023/01/13	0	0.00	10	34.90	34.60	-10	592	-1.69%
2022/12/30	1	33.70	0	0.00	33.40	1	604	0.17%
2022/12/16	1	35.85	1	36.15	35.85	0	630	0.00%
2022/12/05	1	40.10	0	0.00	40.15	1	581	0.17%
2022/12/01	0	0.00	150	40.67	40.55	-150	547	-27.41%	大賣/鉅額交易
2022/11/30	4	39.78	69	40.13	41.00	-65	501	-12.95%
2022/11/29	201	36.90	20	39.05	39.05	181	399	45.36%	大買/鉅額交易
2022/11/28	2	35.75	2	35.70	35.50	0	334	0.00%
2022/11/17	1	37.50	0	0.00	37.50	1	338	0.30%
2022/11/11	0	0.00	1	36.00	35.80	-1	348	-0.29%
2022/11/10	0	0.00	5	36.35	35.70	-5	371	-1.35%
2022/11/02	0	0.00	0.3	36.00	35.85	-0.3	415	-0.07%
2022/10/26	0	0.00	14	33.54	33.40	-14	416	-3.36%
2022/10/25	0	0.00	26	33.26	33.05	-26	415	-6.26%
2022/10/13	0.3	31.99	10	32.51	31.50	-9.7	392	-2.47%
2022/09/28	3	36.73	0	0.00	35.95	3	405	0.74%
2022/09/27	2	38.20	0	0.00	38.90	2	402	0.50%
2022/09/26	1	38.50	0	0.00	37.80	1	404	0.25%
2022/09/23	12	40.12	1	40.10	40.10	11	409	2.69%
2022/09/15	1	42.25	7	42.00	41.70	-6	417	-1.44%
2022/09/14	2	42.20	0	0.00	42.00	2	422	0.47%
2022/09/02	0	0.00	0	46.15	46.30	0	468	-0.01%
2022/08/31	2	48.20	0	0.00	47.95	2	468	0.43%
2022/08/26	0	0.00	1	47.50	47.45	-1	465	-0.21%
2022/08/17	1	46.05	6	47.16	46.00	-5	473	-1.06%
2022/08/04	0	0.00	1	39.60	39.85	-1	554	-0.18%
2022/07/26	5	42.90	0	0.00	42.15	5	702	0.71%
2022/07/22	5	45.95	5	45.34	44.20	0	737	0.00%
2022/07/21	0	0.00	2	44.50	45.00	-2	758	-0.26%
2022/07/14	0	0.00	2	42.53	43.00	-2	897	-0.22%
2022/07/13	0	0.00	7	41.87	42.30	-7	913	-0.77%
2022/07/12	8	40.06	1	40.00	40.00	7	932	0.75%
2022/07/11	3	42.10	1	43.40	42.10	2	957	0.21%
2022/07/08	1	42.60	1	43.05	43.20	0	1,028	0.00%
2022/07/07	1	41.80	0	0.00	42.80	1	1,116	0.09%
2022/07/06	0	0.00	1	40.40	40.35	-1	1,224	-0.08%
2022/07/04	2	42.20	4	42.10	42.35	-2	1,546	-0.13%
2022/07/01	5	42.00	4	42.30	41.60	1	1,644	0.06%
2022/06/30	6	44.13	4	43.18	43.00	2	1,728	0.12%
2022/06/28	0	0.00	4	46.25	45.85	-4	1,872	-0.21%
2022/06/20	6	47.06	0	0.00	45.70	6	2,350	0.26%
2022/06/16	8	50.04	1	51.40	49.30	7	2,486	0.28%
2022/06/08	5	53.10	5	54.56	53.10	0	2,542	0.00%
2022/06/07	1	53.80	0	0.00	53.80	1	2,563	0.04%
2022/06/02	2	53.60	0	0.00	53.50	2	2,601	0.08%
2022/06/01	14	54.09	0	0.00	53.90	14	2,627	0.53%
2022/05/31	15	53.21	4	52.80	53.50	11	2,680	0.41%
2022/05/26	0	0.00	1	51.30	50.90	-1	2,782	-0.04%
2022/05/23	10	50.90	0	0.00	50.70	10	2,920	0.34%
2022/05/19	0	0.00	6	50.18	50.40	-6	3,308	-0.18%
2022/05/17	1	50.10	0	0.00	50.10	1	3,384	0.03%
2022/05/16	2	49.00	0	0.00	49.30	2	3,390	0.06%
2022/05/13	6	48.50	0	0.00	48.50	6	3,388	0.18%
2022/05/12	13	50.07	1	50.20	49.30	12	3,364	0.36%
2022/05/11	7	53.64	0	0.00	53.10	7	3,301	0.21%
2022/05/10	4	57.88	0	0.00	59.00	4	3,244	0.12%
2022/05/09	2	60.25	0	0.00	59.00	2	3,227	0.06%
2022/05/06	1	61.80	0	0.00	61.40	1	3,221	0.03%
2022/05/05	0	0.00	2	65.00	62.80	-2	3,217	-0.06%
2022/04/25	2	60.75	10	60.98	62.00	-8	3,124	-0.26%
2022/04/22	10	64.78	2	64.70	64.30	8	3,091	0.26%
2022/04/21	1	64.70	2	65.40	64.60	-1	3,058	-0.03%
2022/04/20	2	63.75	0	0.00	63.30	2	3,023	0.07%
2022/04/19	0	0.00	1	62.00	62.80	-1	3,001	-0.03%
2022/04/18	1	62.70	0	0.00	62.00	1	2,989	0.03%
2022/04/15	0	0.00	1	64.30	62.40	-1	2,973	-0.03%
2022/04/14	29	66.29	26	65.16	64.50	3	2,958	0.10%
2022/04/13	1	65.90	1	66.30	66.00	0	2,894	0.00%
2022/04/12	6	63.82	6	62.57	62.80	0	2,808	0.00%
2022/04/11	22	66.66	13	67.99	64.80	9	2,720	0.33%
2022/04/08	11	72.06	56	72.18	71.70	-45	2,562	-1.76%
2022/04/07	2	71.05	31	72.02	69.90	-29	2,404	-1.21%
2022/04/06	7	70.16	32	71.65	71.90	-25	2,312	-1.08%
2022/04/01	0	0.00	15	70.24	70.50	-15	2,276	-0.66%
2022/03/31	0	0.00	1	67.70	68.40	-1	2,190	-0.05%
2022/03/30	11	68.90	0	0.00	68.20	11	2,181	0.50%
2022/03/29	5	69.90	3	69.93	68.90	2	2,112	0.09%
2022/03/28	5	68.00	7.1	68.27	68.50	-2.1	2,034	-0.10%
2022/03/25	7	67.91	27	69.15	67.20	-20	1,980	-1.01%
2022/03/24	3	66.20	4	67.45	67.00	-1	1,807	-0.06%
2022/03/23	15	65.99	2	66.10	65.20	13	1,732	0.75%
2022/03/22	0	0.00	4	66.48	65.30	-4	1,697	-0.24%
2022/03/21	1	60.20	2	64.80	64.30	-1	1,613	-0.06%
2022/03/17	1	59.00	1	58.40	58.40	0	1,542	0.00%
2022/03/16	0	0.00	2	58.15	57.30	-2	1,526	-0.13%
2022/03/15	0	0.00	1	57.90	58.00	-1	1,528	-0.07%
2022/03/14	0	0.00	1	58.50	58.00	-1	1,525	-0.07%
2022/03/10	4	60.08	2	60.20	59.50	2	1,509	0.13%
2022/03/09	13	58.89	7	58.53	58.30	6	1,493	0.40%
2022/03/08	9	58.80	5	58.52	57.60	4	1,498	0.27%
2022/03/07	7	60.56	23	60.02	59.80	-16	1,476	-1.08%
2022/03/04	2	65.40	0	0.00	63.40	2	1,451	0.14%
2022/03/03	9	64.94	1	63.90	65.00	8	1,406	0.57%
2022/03/02	8	62.71	4	63.63	63.50	4	1,389	0.29%
2022/03/01	2	63.15	9	62.82	62.50	-7	1,344	-0.52%
2022/02/25	6	60.73	1	59.80	60.50	5	1,327	0.38%
2022/02/24	7	60.71	0	0.00	59.50	7	1,310	0.53%
2022/02/23	0	0.00	8	64.60	64.70	-8	1,254	-0.64%
2022/02/22	26	64.65	4	65.15	64.00	22	1,208	1.82%
2022/02/21	5	63.96	37	65.55	66.10	-32	1,028	-3.11%
2022/02/18	2	59.00	0	0.00	60.10	2	828	0.24%
2022/02/17	9	56.91	12	56.77	56.60	-3	775	-0.39%
2022/02/16	3	55.40	0	0.00	55.90	3	757	0.40%
2022/02/14	5	52.96	0	0.00	53.50	5	789	0.63%
2022/02/11	6	53.73	0	0.00	53.70	6	798	0.75%
2022/02/10	6	54.10	4	54.20	53.90	2	798	0.25%
2022/01/26	6.1	50.50	1	50.70	50.00	5.1	809	0.63%
2022/01/25	9	50.57	1	50.80	50.20	8	824	0.97%
2022/01/24	6	50.62	2	50.40	50.50	4	841	0.48%
2022/01/21	3	51.73	0	0.00	51.10	3	853	0.35%
2022/01/18	1	53.80	0	0.00	53.00	1	946	0.11%
2022/01/14	1	52.60	0	0.00	52.60	1	970	0.10%
2022/01/11	0	0.00	1	55.40	53.60	-1	1,014	-0.10%
2022/01/10	3	53.50	0	0.00	54.50	3	1,035	0.29%
2022/01/07	0	0.00	1	54.00	54.50	-1	1,070	-0.09%
2022/01/05	4	55.20	0	0.00	55.00	4	1,066	0.38%
2022/01/04	0	0.00	1	56.60	56.40	-1	1,082	-0.09%
2021/12/30	1	56.30	7	56.61	56.30	-6	1,094	-0.55%
2021/12/28	41	56.40	46	57.36	57.00	-5	1,101	-0.45%
2021/12/27	2	53.40	0	0.00	54.90	2	1,063	0.19%
2021/12/16	0	0.00	1	53.20	52.80	-1	1,126	-0.09%
2021/12/09	1	52.00	0	0.00	51.90	1	1,141	0.09%
2021/12/07	0	0.00	4	52.60	52.70	-4	1,150	-0.35%
2021/12/06	0	0.00	4	52.48	52.60	-4	1,156	-0.35%
2021/12/03	1	52.20	0	0.00	52.00	1	1,182	0.08%
2021/12/02	2	52.00	0	0.00	52.00	2	1,216	0.16%
2021/12/01	1	53.60	6	53.40	53.80	-5	1,294	-0.39%
2021/11/30	1	53.80	0	0.00	53.80	1	1,305	0.08%
2021/11/26	3	55.07	0	0.00	54.80	3	1,404	0.21%
2021/11/18	0	0.00	3	56.80	56.00	-3	1,443	-0.21%
2021/11/17	1	57.30	0	0.00	57.30	1	1,455	0.07%
2021/11/12	15	55.71	5	54.98	55.30	10	1,542	0.65%
2021/11/11	7	58.33	3	58.53	58.40	4	1,511	0.26%
2021/11/10	5	58.48	8	57.91	57.90	-3	1,562	-0.19%
2021/11/09	0	0.00	2	58.90	59.00	-2	1,618	-0.12%
2021/11/08	7	59.11	0	0.00	59.30	7	1,640	0.43%
2021/11/03	1	58.40	0	0.00	58.80	1	1,950	0.05%
2021/11/02	5	59.48	6	59.63	58.10	-1	1,983	-0.05%
2021/11/01	1	60.20	1	59.40	59.00	0	2,046	0.00%
2021/10/29	0	0.00	2	59.70	59.90	-2	2,119	-0.09%
2021/10/28	1	59.20	0	0.00	58.80	1	2,243	0.04%
2021/10/26	9	60.14	10	60.73	59.60	-1	2,648	-0.04%
2021/10/22	0	0.00	2	56.50	55.50	-2	2,619	-0.08%
2021/10/20	1	56.50	0	0.00	57.50	1	2,694	0.04%
2021/10/19	1	56.20	5	57.26	57.50	-4	2,729	-0.15%
2021/10/15	3	54.50	0	0.00	54.40	3	2,920	0.10%
2021/10/14	2	55.70	0	0.00	56.00	2	2,887	0.07%
2021/10/13	6	56.55	0	0.00	56.60	6	2,891	0.21%
2021/10/12	2	57.20	0	0.00	56.60	2	2,899	0.07%
2021/10/08	1	59.50	1	61.20	59.00	0	2,889	0.00%
2021/10/07	1	56.90	0	0.00	57.00	1	2,876	0.03%
2021/10/06	3	57.80	0	0.00	56.50	3	2,883	0.10%
2021/10/05	2	57.20	0	0.00	57.90	2	2,902	0.07%
2021/10/04	3	59.20	0	0.00	56.50	3	2,896	0.10%
2021/10/01	9	59.27	0	0.00	58.50	9	2,884	0.31%
2021/09/30	5	61.50	2	62.20	62.40	3	2,849	0.11%
2021/09/29	3	62.43	4	62.50	62.00	-1	2,833	-0.04%
2021/09/28	1	66.60	0	0.00	66.60	1	2,808	0.04%
2021/09/17	4	67.20	4	67.65	67.90	0	2,913	0.00%
2021/09/16	10	67.00	1	66.80	67.00	9	2,944	0.31%
2021/09/15	20	69.00	0	0.00	68.00	20	2,955	0.68%
2021/09/14	104	67.88	1	67.10	67.70	103	2,966	3.47%	大買/鉅額交易
2021/09/13	1	68.30	0	0.00	67.20	1	2,970	0.03%
2021/09/10	105	68.29	3	68.43	67.70	102	2,996	3.40%	大買/鉅額交易
2021/09/08	1	65.70	1	66.10	65.90	0	3,069	0.00%
2021/09/07	4	67.78	3	71.10	67.50	1	3,087	0.03%
2021/09/06	9	72.72	10	72.15	70.50	-1	3,054	-0.03%
2021/09/03	3	70.80	0	0.00	70.30	3	2,986	0.10%
2021/09/02	6	71.70	7	69.93	69.70	-1	2,970	-0.03%
2021/09/01	1	69.60	5	69.62	71.50	-4	2,935	-0.14%
2021/08/31	0	0.00	2	67.90	67.80	-2	2,860	-0.07%
2021/08/30	1	67.40	1	67.70	67.70	0	2,858	0.00%
2021/08/27	8	65.85	12	66.06	65.70	-4	2,844	-0.14%
2021/08/25	4	68.05	32	68.77	67.60	-28	2,827	-0.99%
2021/08/24	5	68.48	40	68.54	67.70	-35	2,827	-1.24%
2021/08/23	2	68.80	2	68.40	68.40	0	2,838	0.00%
2021/08/19	19	68.41	7	71.20	68.00	12	2,827	0.42%
2021/08/18	1	70.30	27	69.64	70.20	-26	2,791	-0.93%
2021/08/17	1	67.40	4	68.85	66.10	-3	2,762	-0.11%
2021/08/16	4	65.93	4	66.23	69.30	0	2,760	0.00%
2021/08/13	7	65.71	92	65.90	65.20	-85	2,737	-3.11%
2021/08/12	86	63.82	118	64.15	63.70	-32	2,703	-1.18%	大賣/
2021/08/11	20	66.32	12	63.93	64.00	8	2,714	0.29%
2021/08/10	23	68.87	21	70.55	68.20	2	2,692	0.07%
2021/08/09	3	74.87	56	75.58	75.00	-53	2,609	-2.03%
2021/08/06	1	73.90	54	73.04	73.90	-53	2,525	-2.10%
2021/08/05	15	72.96	34	73.02	72.60	-19	2,528	-0.75%
2021/08/04	89	76.29	61	77.78	74.30	28	2,528	1.11%
2021/08/03	25	76.94	68	76.85	77.00	-43	2,514	-1.71%
2021/08/02	23	74.39	34	75.05	75.80	-11	2,435	-0.45%
2021/07/30	12	72.25	40	73.08	74.00	-28	2,299	-1.22%
2021/07/29	8	67.18	0	0.00	67.90	8	2,094	0.38%
2021/07/28	5	66.02	8	65.39	65.60	-3	2,091	-0.14%
2021/07/27	8	69.05	12	70.43	69.60	-4	2,109	-0.19%
2021/07/26	4	67.28	0	0.00	68.10	4	2,059	0.19%
2021/07/23	14	68.73	6	68.93	68.20	8	2,075	0.39%
2021/07/22	21	70.40	9	71.53	70.00	12	2,080	0.58%
2021/07/21	1	65.80	8	65.88	66.30	-7	1,941	-0.36%
2021/07/20	0	0.00	1	60.30	60.30	-1	1,891	-0.05%
2021/07/16	6	63.22	0	0.00	62.60	6	1,937	0.31%
2021/07/15	7	62.19	0	0.00	62.70	7	1,951	0.36%
2021/07/14	7	63.69	2	63.75	62.70	5	1,967	0.25%
2021/07/13	0.3	65.80	0	0.00	65.00	0.3	1,983	0.01%
2021/07/12	0	0.00	0.3	65.00	66.90	-0.3	1,993	-0.02%
2021/07/09	1	65.30	1	64.50	64.40	0	1,995	0.00%
2021/07/07	7	65.80	0	0.00	65.30	7	2,349	0.30%
2021/07/06	7	66.13	1	66.20	66.00	6	2,523	0.24%
2021/07/05	31.3	66.25	8	67.10	67.00	23.3	2,565	0.91%
2021/07/02	1	67.60	2	66.15	67.60	-1	2,594	-0.04%
2021/07/01	17	66.04	2	64.80	65.20	15	2,609	0.57%
2021/06/30	1	67.10	0	0.00	67.00	1	2,629	0.04%
2021/06/29	0	0.00	2	70.40	69.60	-2	2,604	-0.08%
2021/06/25	20	73.03	24	73.95	72.30	-4	2,621	-0.15%
2021/06/24	0	0.00	1	73.10	72.80	-1	2,633	-0.04%
2021/06/23	8	70.66	58	72.20	72.30	-50	2,632	-1.90%
2021/06/22	2	70.60	12	70.95	70.00	-10	2,653	-0.38%
2021/06/21	31	71.66	35	72.73	70.40	-4	2,692	-0.15%
2021/06/18	17	73.73	20	73.78	73.10	-3	2,738	-0.11%
2021/06/17	22	73.70	35	72.96	74.00	-13	2,858	-0.45%
2021/06/16	9	69.91	127.2	70.39	71.70	-118.2	2,897	-4.08%	大賣/鉅額交易
2021/06/15	2	68.50	17	68.95	68.70	-15	3,024	-0.50%
2021/06/11	0	0.00	138	68.96	68.50	-138	3,382	-4.08%	大賣/鉅額交易
2021/06/10	5	67.42	13	67.72	67.30	-8	3,759	-0.21%
2021/06/09	3	67.30	26	67.98	67.30	-23	3,845	-0.60%
2021/06/08	0	0.00	11	67.83	67.50	-11	4,041	-0.27%
2021/06/07	1	66.20	2	64.85	67.50	-1	4,294	-0.02%
2021/06/04	2	68.30	5	68.30	67.50	-3	4,464	-0.07%
2021/06/03	0	0.00	10	67.98	67.60	-10	4,515	-0.22%
2021/06/02	3	67.10	3	68.20	68.00	0	4,564	0.00%
2021/06/01	5	67.66	14	67.94	68.10	-9	4,602	-0.20%
2021/05/31	5	66.66	7	67.76	68.00	-2	4,644	-0.04%
2021/05/28	0	0.00	1	66.40	66.50	-1	4,723	-0.02%
2021/05/27	3	64.43	2	65.20	65.50	1	4,788	0.02%
2021/05/26	4.2	64.33	4	64.75	64.80	0.2	4,822	0.00%
2021/05/25	4	64.08	4	64.90	64.50	0	4,943	0.00%
2021/05/24	1	62.10	3	62.63	63.40	-2	4,979	-0.04%
2021/05/21	3	62.17	4	62.40	61.90	-1	5,018	-0.02%
2021/05/20	2	63.30	0	0.00	62.00	2	5,083	0.04%
2021/05/19	2	59.55	23	58.51	60.10	-21	5,189	-0.40%
2021/05/18	6.2	56.87	2	58.20	58.20	4.2	5,367	0.08%
2021/05/17	134	55.87	3	57.27	54.00	131	5,405	2.42%	大買/鉅額交易
2021/05/14	4.2	62.14	4	62.10	60.00	0.2	5,377	0.00%
2021/05/13	2	62.10	2	64.00	60.30	0	5,363	0.00%
2021/05/12	13	66.35	7	71.60	65.30	6	5,334	0.11%
2021/05/11	11	74.44	4	73.73	71.50	7	5,290	0.13%
2021/05/10	12	75.23	11	75.55	73.60	1	5,297	0.02%
2021/05/07	1	73.80	3	72.33	73.90	-2	5,297	-0.04%
2021/05/06	2	68.45	1	67.50	67.80	1	5,272	0.02%
2021/05/04	1	68.30	4	69.20	67.20	-3	5,384	-0.06%
2021/05/03	0	0.00	1	71.10	71.10	-1	5,397	-0.02%
2021/04/29	1	74.00	4	74.13	73.00	-3	5,541	-0.05%
2021/04/28	2	72.85	0	0.00	73.80	2	5,787	0.03%
2021/04/27	5	72.08	5	71.90	71.90	0	5,985	0.00%
2021/04/22	6	72.08	6	70.13	70.00	0	7,023	0.00%
2021/04/21	1	72.30	0	0.00	72.00	1	7,399	0.01%
2021/04/20	4	72.75	2	73.30	72.50	2	7,583	0.03%
2021/04/19	7	73.07	3	72.37	72.20	4	7,630	0.05%
2021/04/16	2	73.60	0	0.00	73.60	2	7,695	0.03%
2021/04/15	4	73.83	6	74.18	74.50	-2	7,724	-0.03%
2021/04/14	14	74.05	11	72.67	73.40	3	7,862	0.04%
2021/04/13	22	79.42	41	76.41	74.00	-19	7,871	-0.24%
2021/04/12	13	75.88	12	76.73	79.50	1	7,732	0.01%
2021/04/09	0	0.00	1	72.60	72.30	-1	7,895	-0.01%
2021/04/08	7	72.06	0	0.00	71.80	7	7,966	0.09%
2021/04/07	0	0.00	16	73.66	73.10	-16	7,940	-0.20%
2021/04/06	4	74.08	3	74.20	73.50	1	7,932	0.01%
2021/04/01	0	0.00	5.1	72.33	71.80	-5.1	7,914	-0.06%
2021/03/31	3	73.27	7	72.50	72.10	-4	7,904	-0.05%
2021/03/30	9	73.76	7	73.90	73.80	2	7,870	0.03%
2021/03/29	17	74.41	1	73.00	73.40	16	7,867	0.20%
2021/03/26	14	72.50	6	72.32	72.20	8	7,845	0.10%
2021/03/25	5	72.72	5	72.40	72.20	0	7,843	0.00%
2021/03/24	9	72.12	12	71.45	71.00	-3	7,827	-0.04%
2021/03/23	9	73.68	6	72.67	72.40	3	7,795	0.04%
2021/03/22	17	75.30	49	74.24	73.10	-32	7,736	-0.41%
2021/03/19	12	78.78	1	80.00	77.70	11	7,645	0.14%
2021/03/18	23	81.27	23	81.10	79.50	0	7,679	0.00%
2021/03/17	16	80.07	8	80.66	81.50	8	7,522	0.11%
2021/03/16	17	76.87	16	77.20	78.50	1	7,179	0.01%
2021/03/15	11	75.52	5	74.00	74.00	6	6,790	0.09%
2021/03/12	23	76.53	94	76.87	75.80	-71	6,730	-1.05%
2021/03/11	11	75.86	21	75.63	78.00	-10	6,629	-0.15%
2021/03/10	79	74.18	15	74.85	72.50	64	6,399	1.00%
2021/03/09	8	70.08	8	70.38	71.80	0	6,254	0.00%
2021/03/08	10	70.38	12	71.18	69.50	-2	6,262	-0.03%
2021/03/05	7	70.93	6	69.53	69.30	1	6,308	0.02%
2021/03/04	7	71.93	2	73.70	71.00	5	6,297	0.08%
2021/03/03	7	69.61	7	70.77	74.00	0	6,315	0.00%
2021/03/02	3	73.53	3	75.73	71.10	0	6,293	0.00%
2021/02/26	6	73.88	2	73.50	74.80	4	6,403	0.06%
2021/02/25	27	78.29	13	77.37	74.10	14	6,511	0.22%
2021/02/24	14	74.19	11	73.13	74.30	3	6,457	0.05%
2021/02/23	9	74.10	8	73.70	74.10	1	6,466	0.02%
2021/02/22	7	73.87	18	74.60	74.40	-11	6,624	-0.17%
2021/02/19	21	72.37	22	72.07	73.10	-1	6,781	-0.01%
2021/02/18	70	69.99	23	69.90	71.30	47	7,043	0.67%
2021/02/17	8	63.46	14.1	64.06	66.80	-6.1	7,069	-0.09%
2021/02/05	5	61.04	6	60.83	60.80	-1	7,340	-0.01%
2021/02/04	5	61.32	1	61.90	60.70	4	7,570	0.05%
2021/02/03	0	0.00	0	60.90	60.50	0	7,902	0.00%
2021/02/02	8	59.90	5	61.54	60.60	3	7,985	0.04%
2021/02/01	8	60.20	8	58.91	59.00	0	7,994	0.00%
2021/01/29	6	65.02	7	63.76	62.00	-1	7,946	-0.01%
2021/01/28	4	64.98	2	65.35	64.80	2	8,054	0.02%
2021/01/27	8	64.43	5.2	65.10	64.70	2.8	8,049	0.03%
2021/01/26	3.1	63.16	5	62.26	61.80	-1.9	8,030	-0.02%
2021/01/25	6	63.35	6	62.90	63.80	0	8,106	0.00%
2021/01/22	4	61.87	106	61.61	65.70	-102	8,336	-1.22%	大賣/鉅額交易
2021/01/21	88.2	67.85	58.2	65.00	62.50	30	8,263	0.36%
2021/01/20	60.1	73.18	16.3	72.39	69.20	43.8	7,997	0.55%
2021/01/19	6	76.43	16.1	76.60	76.80	-10.1	7,741	-0.13%
2021/01/18	32	71.76	10	71.75	71.70	22	7,320	0.30%
2021/01/15	34.1	70.29	27	68.14	70.00	7.1	6,927	0.10%
2021/01/14	13.5	68.74	12	68.44	67.80	1.5	6,627	0.02%
2021/01/13	10	62.39	35	64.37	65.10	-25	6,201	-0.40%
2021/01/12	2	59.95	4	59.58	59.20	-2	5,985	-0.03%
2021/01/11	9	60.11	7	61.36	60.80	2	5,908	0.03%
2021/01/08	1	61.40	11	59.95	59.50	-10	5,807	-0.17%
2021/01/07	6	61.60	4	61.20	60.80	2	5,747	0.03%
2021/01/06	7	60.23	3	59.83	58.20	4	5,582	0.07%
2021/01/05	5	60.94	31	60.14	60.50	-26	5,491	-0.47%
2021/01/04	26.5	59.82	25.2	59.60	61.60	1.3	5,335	0.02%
2020/12/31	31	57.39	77	56.30	57.70	-46	4,990	-0.92%
2020/12/30	1	53.50	13	53.10	52.50	-12	4,871	-0.25%
2020/12/29	0	0.00	2	53.50	53.40	-2	4,853	-0.04%
2020/12/24	0	0.00	1	54.00	53.20	-1	4,786	-0.02%
2020/12/23	1	51.50	0	0.00	52.90	1	4,777	0.02%
2020/12/22	0	0.00	1	53.70	51.50	-1	4,762	-0.02%
2020/12/21	4	53.95	0	0.00	53.80	4	4,738	0.08%
2020/12/18	3	55.23	0	0.00	55.40	3	4,720	0.06%
2020/12/17	3	53.80	10	54.30	53.90	-7	4,687	-0.15%
2020/12/16	8	55.66	4	55.95	55.30	4	4,673	0.09%
2020/12/15	1	56.30	2	55.20	55.00	-1	4,665	-0.02%
2020/12/14	16	57.54	10	57.02	57.00	6	4,598	0.13%
2020/12/11	0	0.00	2	54.05	52.80	-2	4,466	-0.04%
2020/12/10	0	0.00	10	53.70	53.90	-10	4,449	-0.22%
2020/12/09	2	53.10	0	0.00	52.90	2	4,429	0.05%
2020/12/08	6	53.00	3	53.40	53.30	3	4,413	0.07%
2020/12/07	17	53.58	7.3	52.51	52.70	9.7	4,384	0.22%
2020/12/03	3	57.10	2	56.20	55.50	1	4,262	0.02%
2020/12/02	1	57.50	12	57.57	57.00	-11	4,226	-0.26%
2020/12/01	5	57.66	2.1	56.48	57.20	2.9	4,164	0.07%
2020/11/30	1	55.10	0	0.00	55.00	1	4,081	0.02%
2020/11/27	9	56.30	6.1	55.30	55.50	2.9	4,063	0.07%
2020/11/26	1	54.60	9	55.51	56.70	-8	3,988	-0.20%
2020/11/25	34	56.51	5	55.52	55.00	29	3,912	0.74%
2020/11/24	8	59.58	11	58.38	58.70	-3	3,743	-0.08%
2020/11/23	32	57.15	10	57.10	57.60	22	3,591	0.61%
2020/11/20	1.5	57.83	1	57.60	57.50	0.5	3,518	0.01%
2020/11/19	15	58.87	6.2	59.02	57.90	8.8	3,453	0.25%
2020/11/18	19.5	60.24	9.4	60.01	60.20	10.1	3,240	0.31%
2020/11/17	32.2	59.44	43.5	59.92	60.00	-11.3	2,984	-0.38%
2020/11/16	34	57.52	65	56.38	56.60	-31	2,584	-1.20%
2020/11/13	13	56.45	30.7	56.22	57.10	-17.7	2,344	-0.75%
2020/11/12	79	52.05	5	53.48	53.40	74	1,976	3.74%
2020/11/11	14.3	52.89	19	52.56	53.00	-4.7	1,725	-0.27%
2020/11/10	1	47.60	13	48.80	48.90	-12	1,367	-0.88%
2020/11/09	1	46.75	1	46.80	46.95	0	1,263	0.00%
2020/11/06	1	46.50	11	46.85	46.85	-10	1,213	-0.82%
2020/11/05	6	46.92	31	47.44	46.85	-25	1,174	-2.13%
2020/11/04	2	45.15	5.5	45.00	45.40	-3.5	1,006	-0.35%
2020/11/03	3	45.10	2	44.85	45.35	1	954	0.10%
2020/11/02	0	0.00	6.2	44.53	44.90	-6.2	885	-0.70%
2020/10/30	8.9	43.55	13.2	44.32	44.30	-4.3	748	-0.58%
2020/10/29	1	42.00	4.1	39.76	42.10	-3.1	448	-0.70%
2020/10/26	0.3	37.70	0	0.00	37.50	0.3	331	0.10%
2020/10/21	1	37.80	0	0.00	37.70	1	330	0.30%
2020/10/19	1	37.95	0	0.00	37.85	1	333	0.30%
2020/09/28	0.3	37.75	0	0.00	37.40	0.3	371	0.08%
2020/09/21	0	0.00	15	38.98	38.50	-15	379	-3.95%
2020/09/10	15	37.83	0	0.00	37.80	15	336	4.46%
2020/09/07	0	0.00	10.8	37.16	37.05	-10.8	328	-3.27%
2020/09/03	0	0.00	4	39.05	38.60	-4	327	-1.22%
2020/09/02	4	39.44	0	0.00	39.40	4	306	1.30%
2020/08/28	0	0.00	17	42.60	42.55	-17	287	-5.91%
2020/08/19	0	0.00	1	42.55	42.55	-1	244	-0.41%
2020/08/10	7	43.00	0	0.00	42.50	7	244	2.86%
2020/08/06	0	0.00	5	42.56	42.65	-5	244	-2.04%
2020/07/27	1	42.00	0	0.00	41.45	1	250	0.40%
2020/07/22	0	0.00	1	41.90	42.15	-1	258	-0.39%
2020/07/20	1	42.00	0	0.00	42.00	1	268	0.37%
2020/07/08	1	44.55	8	44.06	44.60	-7	261	-2.67%
2020/07/03	1	42.25	0	0.00	42.25	1	235	0.42%
2020/07/02	2	42.30	0	0.00	42.15	2	233	0.86%
2020/06/12	1	40.50	0	0.00	41.20	1	252	0.40%
2020/06/08	5	44.50	0	0.00	43.85	5	260	1.92%
2020/05/25	0	0.00	1	42.15	41.90	-1	242	-0.41%
2020/05/15	0	0.00	2	41.45	41.55	-2	235	-0.85%
2020/05/08	1	41.65	0	0.00	41.65	1	229	0.43%
2020/05/07	0	0.00	1	41.35	41.20	-1	231	-0.43%
2020/05/05	0	0.00	0.1	41.30	41.30	-0.1	229	-0.02%
2020/04/28	0	0.00	2	40.83	40.75	-2	228	-0.87%
2020/04/27	2	40.60	0	0.00	40.70	2	229	0.87%
2020/04/14	3	37.13	0	0.00	37.45	3	190	1.58%
2020/04/09	2	33.75	0	0.00	33.75	2	184	1.08%
2020/04/01	1	31.10	0	0.00	31.25	1	186	0.54%
2020/03/27	3	32.67	0	0.00	31.75	3	188	1.59%
2020/03/26	3	31.50	0	0.00	31.80	3	186	1.61%
2020/03/25	2	31.60	0	0.00	31.05	2	184	1.08%
2020/03/19	0	0.00	1	27.95	25.85	-1	181	-0.55%
2020/03/13	0	0.00	1	29.80	29.95	-1	164	-0.61%
2020/03/06	1	38.50	0	0.00	38.90	1	142	0.70%
2020/03/04	1	38.00	0	0.00	38.15	1	139	0.72%
2020/02/19	1	38.80	0	0.00	39.00	1	141	0.71%
2020/01/20	1	42.80	0	0.00	42.75	1	195	0.51%
2020/01/14	0	0.00	1	42.25	42.40	-1	196	-0.51%
2020/01/09	1	42.30	0	0.00	41.95	1	204	0.49%
2020/01/06	1	42.60	0	0.00	42.20	1	210	0.47%
2019/12/10	0	0.00	10	43.30	43.30	-10	211	-4.72%
2019/11/14	0	0.00	11	43.37	43.50	-11	260	-4.23%
2019/11/13	5	43.00	0.6	43.25	43.25	4.4	260	1.68%
2019/11/12	0.2	43.15	0	0.00	43.15	0.2	262	0.06%
2019/11/05	26	47.40	0	0.00	46.50	26	243	10.66%
2019/10/25	0	0.00	3	43.55	43.45	-3	228	-1.31%
2019/10/21	3	43.60	0	0.00	43.60	3	341	0.88%
2019/10/14	0	0.00	5	43.25	42.30	-5	409	-1.22%
2019/10/04	0.1	44.00	0	0.00	44.00	0.1	421	0.04%
2019/09/20	5	44.60	0.1	44.60	44.60	4.9	453	1.08%
2019/09/18	1	44.60	0	0.00	44.75	1	450	0.22%
2019/09/16	0	0.00	1	45.65	45.55	-1	447	-0.22%
2019/08/21	0	0.00	2	48.00	47.80	-2	434	-0.46%
2019/08/20	0	0.00	2	46.00	46.40	-2	426	-0.47%
2019/08/08	2	46.20	0	0.00	46.20	2	459	0.44%
2019/08/05	1	46.50	0	0.00	46.00	1	489	0.20%
2019/08/02	1	47.10	0	0.00	47.10	1	490	0.20%
2019/07/30	1	48.20	0	0.00	48.20	1	498	0.20%
2019/07/26	2	47.95	0	0.00	48.00	2	505	0.40%
2019/07/25	1	49.00	0	0.00	48.50	1	501	0.20%
2019/07/24	1	50.20	0	0.00	49.50	1	490	0.20%
2019/07/23	10	57.30	0	0.00	57.20	10	471	2.12%
2019/07/22	0	0.00	5	56.00	56.90	-5	446	-1.12%
2019/07/19	1	54.60	0	0.00	54.90	1	470	0.21%
2019/07/18	15.1	55.10	0	0.00	54.70	15.1	469	3.21%
2019/07/17	0	0.00	1	54.90	54.90	-1	461	-0.22%
2019/07/12	0	0.00	1	54.70	54.50	-1	463	-0.22%
2019/07/11	2	54.80	6	54.70	54.70	-4	461	-0.87%
2019/07/10	1	54.80	1	54.80	54.80	0	459	0.00%
2019/07/04	0	0.00	7	54.67	54.60	-7	490	-1.43%
2019/07/03	3	54.40	0	0.00	54.50	3	540	0.55%
2019/07/02	0	0.00	1	54.50	55.00	-1	540	-0.18%
2019/07/01	0	0.00	2	53.80	54.00	-2	538	-0.37%
2019/06/27	2	53.35	0	0.00	53.30	2	556	0.36%
2019/06/19	2	53.50	0	0.00	53.50	2	640	0.31%
2019/06/13	0	0.00	2	53.00	53.00	-2	692	-0.29%
2019/06/12	10	52.50	0	0.00	52.40	10	725	1.38%
2019/06/11	2	52.30	2	52.50	52.50	0	758	0.00%
2019/06/06	3	52.13	0	0.00	52.10	3	818	0.37%
2019/06/05	2	52.70	2	52.70	52.70	0	822	0.00%
2019/06/03	1	53.00	0	0.00	52.90	1	852	0.12%
2019/05/22	0	0.00	5	54.84	54.20	-5	912	-0.55%
2019/05/21	0	0.00	44	54.40	55.10	-44	909	-4.84%
2019/05/20	5	54.86	2	55.20	54.50	3	910	0.33%
2019/05/17	4	54.95	0	0.00	54.90	4	922	0.43%
2019/05/16	44	55.40	0	0.00	54.90	44	927	4.74%
2019/05/15	5	55.30	11	54.50	55.30	-6	917	-0.65%
2019/05/14	10	53.22	0	0.00	54.00	10	911	1.10%
2019/05/13	1	53.70	0	0.00	53.60	1	906	0.11%
2019/05/10	0	0.00	2	53.30	54.00	-2	911	-0.22%
2019/05/09	2	54.00	0	0.00	53.60	2	908	0.22%
2019/05/08	0	0.00	6	54.50	54.30	-6	901	-0.67%
2019/05/07	2	53.50	0	0.00	53.50	2	895	0.22%
2019/05/03	2	53.90	0	0.00	54.00	2	884	0.23%
2019/05/02	2	53.90	2	54.20	54.00	0	876	0.00%
2019/04/30	0	0.00	1	53.50	54.30	-1	870	-0.11%
2019/04/26	3	54.90	0	0.00	55.00	3	847	0.35%
2019/04/25	4	54.88	1	55.20	54.90	3	824	0.36%
2019/04/22	0	0.00	2	51.60	51.60	-2	743	-0.27%
2019/04/19	0	0.00	2	51.05	51.30	-2	741	-0.27%
2019/04/17	2	51.70	0	0.00	51.90	2	726	0.28%
2019/04/12	0	0.00	8	50.60	50.50	-8	712	-1.12%
2019/04/11	1	51.30	2	51.80	51.30	-1	699	-0.14%
2019/04/10	2	51.55	3	51.30	51.20	-1	692	-0.14%
2019/04/09	6	54.70	0	0.00	53.50	6	661	0.91%
2019/03/28	0	0.00	3	54.07	53.20	-3	562	-0.53%
2019/03/27	1	54.30	3	54.80	54.60	-2	552	-0.36%
2019/03/26	3	55.23	0	0.00	55.00	3	538	0.56%
2019/03/25	1	53.70	1	53.70	53.90	0	507	0.00%
2019/03/22	0	0.00	1	52.90	53.00	-1	496	-0.20%
2019/03/21	1	53.50	1	53.60	53.90	0	482	0.00%
2019/03/20	1	53.60	3	52.90	53.80	-2	467	-0.43%
2019/03/19	0	0.00	1	54.30	54.30	-1	456	-0.22%
2019/03/18	0	0.00	3	54.60	54.60	-3	439	-0.68%
2019/03/15	4	54.88	2	54.45	53.40	2	429	0.47%
2019/03/14	4	53.98	1	54.10	54.50	3	394	0.75%
2019/03/13	4	53.10	3	53.07	52.90	1	363	0.28%
2019/03/12	0	0.00	2	50.90	51.60	-2	314	-0.64%
2019/03/11	2	50.60	32	50.56	50.30	-30	301	-9.94%
2019/03/08	1	51.10	4	51.03	51.10	-3	295	-1.02%
2019/03/07	38	51.71	0.1	50.50	50.60	37.9	285	13.29%
2019/03/06	0	0.00	3	50.38	51.20	-3	267	-1.12%
2019/03/05	4	50.73	1	51.10	50.40	3	255	1.17%
2019/03/04	0.6	49.45	1	49.00	49.60	-0.4	225	-0.18%
2019/02/27	0.5	47.70	0	0.00	47.65	0.5	207	0.24%
2019/02/26	0	0.00	1	48.05	47.70	-1	205	-0.49%
2019/02/25	1	47.00	4	47.23	47.35	-3	201	-1.49%
2019/02/22	2	47.15	0	47.15	47.15	2	195	1.02%
2019/02/21	0	0.00	2	47.45	47.35	-2	193	-1.03%
2019/02/20	0	0.00	1	47.30	47.15	-1	188	-0.53%
2019/02/19	2.3	47.08	21	47.33	47.35	-18.7	186	-10.05%
2019/02/18	29	47.11	6	47.40	47.40	23	180	12.75%
2019/02/15	2	46.98	0	0.00	46.50	2	162	1.23%
2019/02/14	1	47.00	2	46.80	46.50	-1	148	-0.67%
2019/02/13	1	45.65	1	45.55	46.00	0	139	0.00%
2019/02/12	0	0.00	0	44.30	44.50	0	125	-0.02%
2019/01/30	0	0.00	1	41.80	42.30	-1	116	-0.86%
2019/01/28	0	0.00	1	41.95	42.25	-1	111	-0.92%
2019/01/24	0	0.00	1	41.80	41.55	-1	109	-0.92%
2019/01/17	2	41.98	1	41.85	41.85	1	109	0.91%
2019/01/11	2	41.08	0	0.00	40.70	2	102	1.95%
2018/12/14	1	39.75	0	0.00	39.80	1	127	0.79%
2018/12/06	1	39.40	1	39.30	39.30	0	130	0.00%
2018/12/03	0	0.00	1	40.60	41.00	-1	136	-0.73%
2018/11/29	1	39.20	0	0.00	39.05	1	128	0.78%
2018/11/28	0.4	39.00	9	38.83	38.80	-8.6	125	-6.87%
2018/11/22	10	39.24	1	38.50	38.50	9	128	6.98%
2018/11/07	1	38.75	0	0.00	38.55	1	130	0.76%
2018/10/31	0	0.00	0.4	35.20	35.20	-0.4	137	-0.33%
2018/10/05	0	0.00	1	40.25	38.30	-1	177	-0.56%
2018/10/03	0	0.00	1	41.45	41.20	-1	176	-0.57%
2018/09/04	2	43.90	0	0.00	43.85	2	198	1.01%
2018/08/27	0	0.00	2	43.60	43.70	-2	265	-0.75%
2018/08/16	0	0.00	1	43.45	43.40	-1	281	-0.36%
2018/07/19	0	0.00	0.7	48.20	48.10	-0.7	310	-0.23%
2018/07/18	1	48.10	1	47.90	47.90	0	311	0.00%
2018/07/17	0.3	47.90	0	0.00	47.90	0.3	312	0.09%
2018/06/25	0.5	46.90	0	0.00	46.80	0.5	410	0.11%
2018/06/21	2	47.70	0	0.00	46.90	2	415	0.48%
2018/06/20	0	0.00	0.1	46.60	46.60	-0.1	419	-0.02%
2018/06/14	0	0.00	0.1	47.65	47.85	-0.1	426	-0.02%
2018/06/13	1	48.35	0	0.00	48.10	1	435	0.23%
2018/06/11	0	0.00	1	48.45	48.50	-1	446	-0.22%
2018/06/07	9	49.32	29	48.70	48.45	-20	506	-3.95%
2018/06/06	24	48.45	23	48.95	48.90	1	490	0.20%
2018/06/05	22	46.06	0	0.00	46.20	22	459	4.79%
2018/05/29	1	44.50	0	0.00	44.90	1	454	0.22%
2018/05/28	0	0.00	1.2	45.04	45.00	-1.2	450	-0.27%
2018/05/22	0	0.00	0.1	45.50	45.60	-0.1	450	-0.02%
2018/05/18	5	45.65	0	0.00	45.65	5	452	1.10%
2018/05/15	0	0.00	1	44.65	44.80	-1	460	-0.22%
2018/05/14	0	0.00	18	44.90	45.10	-18	476	-3.78%
2018/05/09	0	0.00	1	49.15	48.85	-1	525	-0.19%
2018/04/24	1	48.70	0	0.00	48.60	1	536	0.19%
2018/04/19	0	0.00	1	50.20	49.75	-1	530	-0.19%
2018/04/17	0	0.00	20	49.45	49.40	-20	522	-3.83%
2018/04/16	0	0.00	5	50.00	50.00	-5	520	-0.96%
2018/04/12	1	51.30	4	50.48	50.60	-3	507	-0.59%
2018/04/11	1	49.95	2	50.13	49.75	-1	489	-0.20%
2018/03/28	5	47.80	5	47.55	47.55	0	459	0.00%
2018/03/27	20	47.88	0	0.00	47.90	20	458	4.36%
2018/03/23	1	46.60	0	0.00	46.45	1	456	0.22%
2018/03/15	2	48.10	0	0.00	48.15	2	432	0.46%
2018/03/14	14	49.32	79	48.63	48.10	-65	428	-15.17%
2018/03/13	37	46.14	14.1	46.51	47.00	22.9	374	6.12%
2018/03/12	22	45.47	1	45.50	45.40	21	366	5.73%
2018/03/09	0	0.00	1	45.15	44.85	-1	372	-0.27%
2018/03/08	0	0.00	1	44.50	44.75	-1	378	-0.26%
2018/03/07	15	44.00	0	0.00	43.70	15	378	3.96%
2018/03/06	3	43.90	1	44.50	43.75	2	386	0.52%
2018/03/02	2	44.00	0	0.00	44.10	2	392	0.51%
2018/02/27	1	44.50	0	0.00	44.40	1	400	0.25%
2018/02/26	0	0.00	1	45.05	44.80	-1	405	-0.25%
2018/02/23	0	0.00	2	44.25	44.50	-2	408	-0.49%
2018/02/22	2	43.45	0	0.00	43.50	2	412	0.48%
2018/02/09	1	41.95	0	0.00	41.50	1	422	0.24%
2018/02/06	1	42.50	1	42.00	42.00	0	443	0.00%
2018/02/05	0	0.00	1	44.10	45.15	-1	447	-0.22%
2018/02/01	0	0.00	1	49.90	48.50	-1	473	-0.21%
2018/01/31	0	0.00	2	47.50	48.80	-2	415	-0.48%
2018/01/29	0	0.00	1	47.20	47.20	-1	410	-0.24%
2018/01/23	0	0.00	1	46.20	46.25	-1	464	-0.22%
2018/01/10	1	45.55	0	0.00	45.55	1	864	0.12%
2018/01/05	0	0.00	2	47.45	47.50	-2	919	-0.22%
2018/01/04	0	0.00	3	47.32	47.25	-3	921	-0.33%