鴻碩 (3092)-永豐金券商分點個股進出

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
34.55
漲跌
▲0.55
漲幅
+1.62%
成交量
373張
產業
上市電子零組件類股
250人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻碩 (3092)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/24	3	34.58	3	34.65	34.55	0	376	0.00%
2024/04/23	6	33.85	6	33.56	34.00	0	376	0.00%
2024/04/22	8	32.79	0	0.00	32.75	8	369	2.17%
2024/04/19	5	33.37	8	33.32	32.95	-3	367	-0.82%
2024/04/17	5	34.50	0	0.00	34.30	5	365	1.37%
2024/04/16	5	34.16	10	34.22	34.15	-5	364	-1.37%
2024/04/15	0	0.00	5	35.45	35.10	-5	359	-1.39%
2024/04/12	0	35.35	1	35.20	35.00	-1	357	-0.28%
2024/04/11	2	36.00	11	35.89	35.55	-9	351	-2.56%
2024/04/10	15	35.58	8	35.59	35.80	7	336	2.08%
2024/04/09	7	35.14	3.2	35.27	35.35	3.8	322	1.18%
2024/04/08	2	34.45	1	34.55	34.75	1	309	0.32%
2024/04/03	1	33.90	1	34.15	33.90	0	309	0.00%
2024/04/02	3	33.43	14	33.76	33.90	-11	304	-3.61%
2024/04/01	5.2	33.25	6	33.30	33.10	-0.8	288	-0.27%
2024/03/29	1	31.75	1	31.75	31.70	0	283	0.00%
2024/03/28	0	31.86	1	32.05	31.70	-1	288	-0.35%
2024/03/27	5	32.00	0	0.00	31.65	5	289	1.74%
2024/03/26	2	32.30	2.2	32.28	32.40	-0.2	286	-0.09%
2024/03/25	0	0.00	7	31.49	31.50	-7	280	-2.50%
2024/03/22	2.1	31.25	1.6	31.40	31.25	0.5	284	0.17%
2024/03/21	0	31.00	0	0.00	30.70	0	284	0.00%
2024/03/19	0	30.85	5.1	30.54	30.85	-5.1	284	-1.79%
2024/03/18	2.1	30.79	0	30.85	30.40	2	285	0.72%
2024/03/15	0.5	31.00	0	0.00	30.85	0.5	283	0.18%
2024/03/14	0.2	30.00	3	30.23	30.35	-2.8	275	-1.03%
2024/03/13	7.1	30.16	13	30.15	30.05	-5.9	274	-2.16%
2024/03/12	1	30.90	2.3	31.05	31.00	-1.3	268	-0.47%
2024/03/11	0.1	31.19	0	0.00	30.80	0.1	267	0.03%
2024/03/08	8.2	31.03	0	0.00	31.00	8.2	262	3.11%
2024/03/07	1.3	31.76	0	0.00	31.55	1.3	260	0.49%
2024/03/06	1.1	32.68	8.1	32.81	32.55	-7	254	-2.74%
2024/03/05	2.1	32.16	3	31.87	31.70	-0.9	245	-0.38%
2024/03/04	12.1	32.99	0	32.90	32.90	12.1	233	5.18%
2024/03/01	15.5	33.42	0	0.00	33.10	15.5	230	6.73%
2024/02/29	0	33.45	0	33.20	33.00	0	227	-0.01%
2024/02/27	0	33.76	0	0.00	33.40	0	221	0.00%
2024/02/26	1	33.85	0	0.00	33.90	1	226	0.44%
2024/02/23	1	33.85	0	0.00	33.70	1	227	0.44%
2024/02/22	1	33.95	1	33.95	33.90	0	229	0.00%
2024/02/21	0	34.32	1	34.50	34.10	-1	228	-0.44%
2024/02/19	0	34.50	1.1	34.45	34.50	-1.1	232	-0.45%
2024/02/16	0	0.00	0.1	34.05	34.10	-0.1	230	-0.02%
2024/02/15	3	33.73	3	33.82	33.85	0	232	0.00%
2024/02/05	2.1	33.45	0	0.00	33.50	2.1	231	0.89%
2024/02/02	2	33.93	0.2	34.45	34.00	1.8	229	0.79%
2024/02/01	0	0.00	0	34.06	34.10	0	226	0.00%
2024/01/31	0	34.10	0	0.00	34.05	0	226	0.00%
2024/01/30	0	34.15	0	0.00	34.20	0	227	0.00%
2024/01/26	0	0.00	0	34.57	34.50	0	230	-0.01%
2024/01/25	2	34.60	1	34.60	34.60	1	234	0.43%
2024/01/24	1	34.50	5.1	34.70	34.65	-4.1	235	-1.73%
2024/01/22	5	33.86	2	33.95	33.95	3	235	1.28%
2024/01/18	0	0.00	1	33.35	33.35	-1	236	-0.42%
2024/01/17	2	33.60	1	33.90	33.50	1	236	0.42%
2024/01/16	2.2	34.51	2	34.23	34.15	0.2	236	0.09%
2024/01/15	6	34.31	1	34.80	34.60	5	237	2.11%
2024/01/12	1	33.85	0	0.00	34.05	1	240	0.42%
2024/01/11	3	33.85	0	0.00	34.00	3	243	1.23%
2024/01/10	6.5	34.22	1	34.15	34.10	5.5	249	2.22%
2024/01/08	4	34.88	0	0.00	34.75	4	251	1.59%
2024/01/03	0.5	35.20	0	0.00	35.15	0.5	262	0.19%
2024/01/02	1	35.20	3	35.32	35.20	-2	261	-0.78%
2023/12/29	0	35.40	2.1	35.35	35.45	-2	272	-0.75%
2023/12/28	0	35.95	0	0.00	35.65	0	268	0.01%
2023/12/27	2	35.52	6	35.60	35.30	-4	270	-1.47%
2023/12/26	4	35.39	0	0.00	35.50	4	275	1.45%
2023/12/25	1	35.35	6	35.58	35.00	-5	274	-1.82%
2023/12/20	0	0.00	0.1	34.60	34.95	-0.1	293	-0.04%
2023/12/19	2.1	34.33	0.1	34.35	34.35	2.1	311	0.66%
2023/12/18	0	0.00	5.2	34.85	34.80	-5.2	345	-1.49%
2023/12/15	2	34.80	0	0.00	34.85	2	424	0.47%
2023/12/14	1	35.00	5	34.75	34.70	-4	427	-0.94%
2023/12/13	3	34.70	0	0.00	34.75	3	431	0.69%
2023/12/12	2	34.75	0	0.00	34.85	2	431	0.46%
2023/12/11	0	0.00	2	34.80	34.90	-2	442	-0.45%
2023/12/08	1	35.05	0	0.00	34.90	1	445	0.22%
2023/12/07	2	35.05	0	0.00	35.05	2	445	0.45%
2023/12/06	1.1	35.40	0	0.00	35.30	1.1	448	0.25%
2023/12/04	0	0.00	1	35.65	35.65	-1	451	-0.22%
2023/12/01	1	35.35	0	0.00	35.55	1	453	0.22%
2023/11/30	0	36.00	18	35.61	35.45	-18	456	-3.94%
2023/11/29	1	35.45	2.1	35.45	35.30	-1.1	457	-0.23%
2023/11/28	3	35.32	1	35.25	35.50	2	463	0.43%
2023/11/24	0	35.80	0.2	35.75	35.70	-0.2	469	-0.04%
2023/11/22	1	35.35	2	35.35	35.60	-1	471	-0.21%
2023/11/21	26	35.36	0	0.00	35.25	26	471	5.51%
2023/11/17	0	34.95	2	35.15	35.15	-2	481	-0.41%
2023/11/16	2	34.83	0	0.00	34.75	2	487	0.41%
2023/11/15	0	34.60	0	34.65	34.50	0	494	0.00%
2023/11/14	3	34.82	1.1	34.40	34.30	1.9	506	0.37%
2023/11/13	9.1	34.88	0	0.00	34.55	9.1	518	1.75%
2023/11/10	4	34.80	0	0.00	34.85	4	526	0.76%
2023/11/09	0.1	35.30	0	0.00	35.10	0.1	535	0.02%
2023/11/07	0	0.00	3	35.48	35.50	-3	584	-0.51%
2023/11/06	0	0.00	0	35.50	35.35	0	607	0.00%
2023/11/02	2.1	35.22	1	35.25	35.20	1.1	666	0.17%
2023/11/01	2	34.75	0	0.00	34.75	2	700	0.29%
2023/10/31	8	34.82	1	34.82	34.75	7	822	0.85%
2023/10/27	1	35.55	0.4	35.60	35.30	0.6	946	0.07%
2023/10/26	0	0.00	8	35.64	35.20	-8	1,117	-0.72%
2023/10/25	1	35.80	6	35.98	35.95	-5	1,231	-0.41%
2023/10/24	0.1	35.66	0	0.00	35.60	0.1	1,251	0.00%
2023/10/23	0.9	35.25	1	35.35	35.05	-0.1	1,251	-0.01%
2023/10/20	10	34.19	0	0.00	34.85	10	1,258	0.80%
2023/10/19	3	34.85	0	0.00	34.95	3	1,278	0.24%
2023/10/18	3	34.97	0	0.00	34.90	3	1,277	0.23%
2023/10/13	0	37.25	2.2	37.27	36.95	-2.2	1,284	-0.17%
2023/10/11	1	37.55	2	36.83	36.70	-1	1,304	-0.08%
2023/10/05	1	38.00	0	0.00	37.80	1	1,317	0.08%
2023/10/04	0	0.00	0	37.07	37.05	0	1,321	0.00%
2023/10/03	0.1	38.00	0.1	38.10	37.75	0	1,325	0.00%
2023/10/02	1	37.75	1	37.70	38.00	0	1,327	0.00%
2023/09/28	0	37.06	3	37.25	37.20	-3	1,334	-0.22%
2023/09/27	2	37.05	1	37.65	37.20	1	1,366	0.07%
2023/09/26	1.2	37.21	3.1	37.38	37.25	-1.9	1,391	-0.13%
2023/09/25	0	0.00	1.2	37.35	37.20	-1.2	1,417	-0.08%
2023/09/22	3.4	36.57	2.1	36.57	37.20	1.2	1,411	0.09%
2023/09/21	6.3	38.15	7	38.04	37.50	-0.7	1,405	-0.05%
2023/09/20	19.2	38.39	17	38.59	38.95	2.2	1,370	0.16%
2023/09/15	0	35.80	0.1	35.80	35.65	-0.1	1,341	-0.01%
2023/09/14	6	35.75	5.1	36.29	35.90	0.9	1,373	0.07%
2023/09/13	2.1	35.43	0	36.00	35.35	2.1	1,383	0.15%
2023/09/12	0	0.00	1	35.45	35.30	-1	1,399	-0.07%
2023/09/11	3.1	35.53	3	35.47	35.20	0.1	1,427	0.01%
2023/09/08	1	36.10	0.1	36.04	35.95	0.8	1,493	0.06%
2023/09/07	2	36.35	2	36.05	36.35	0	1,497	0.00%
2023/09/06	2	36.20	1	35.80	36.00	1	1,503	0.07%
2023/09/05	1	36.45	0	0.00	36.60	1	1,502	0.07%
2023/09/04	1	35.80	1	36.00	36.00	0	1,502	0.00%
2023/09/01	4	36.46	5	36.32	36.20	-1	1,500	-0.07%
2023/08/31	2	36.25	2.1	36.41	36.40	-0.1	1,499	-0.01%
2023/08/30	0	35.65	0.2	36.06	36.25	-0.2	1,508	-0.02%
2023/08/29	0	35.50	0	35.90	35.45	0	1,512	0.00%
2023/08/28	1	35.55	0.5	35.68	35.30	0.5	1,512	0.03%
2023/08/25	1	35.55	0	0.00	35.55	1	1,510	0.07%
2023/08/24	10.1	35.51	0	35.55	35.50	10.1	1,509	0.67%
2023/08/22	2	35.70	0	0.00	35.60	2	1,504	0.13%
2023/08/21	9.1	35.67	19.3	35.81	35.70	-10.2	1,497	-0.68%
2023/08/18	5	37.19	3	36.70	36.10	2	1,489	0.13%
2023/08/17	0.1	36.00	0	0.00	36.50	0.1	1,476	0.01%
2023/08/16	2	36.88	0	0.00	36.60	2	1,462	0.14%
2023/08/14	7	37.22	4	37.59	37.05	3	1,450	0.21%
2023/08/11	2	40.33	0	0.00	40.05	2	1,423	0.14%
2023/08/10	0.1	40.75	2	40.50	40.30	-1.9	1,408	-0.13%
2023/08/09	6	40.58	1	40.05	40.60	5	1,387	0.36%
2023/08/08	10	39.97	0	0.00	39.50	10	1,377	0.73%
2023/08/07	1	43.29	1	43.90	43.30	0	1,351	0.00%
2023/08/04	12.2	43.93	7.5	44.62	43.55	4.7	1,313	0.36%
2023/08/02	0.1	42.00	2	41.87	41.50	-2	1,202	-0.16%
2023/08/01	2	41.85	1	41.95	42.00	1	1,151	0.09%
2023/07/31	35	43.77	34	44.02	42.35	1	1,079	0.09%
2023/07/28	31.1	41.29	46.8	40.82	41.55	-15.6	911	-1.72%
2023/07/27	1	36.65	41	37.22	37.80	-40	803	-4.98%
2023/07/26	0	0.00	10	35.65	35.60	-10	791	-1.26%
2023/07/25	3	35.72	10	35.53	35.90	-7	793	-0.88%
2023/07/24	6.3	35.73	11	35.18	35.15	-4.8	787	-0.60%
2023/07/21	6	37.35	0	0.00	37.35	6	768	0.78%
2023/07/19	6	37.40	2.1	37.22	37.15	3.9	776	0.50%
2023/07/18	1	38.90	1.8	38.41	37.70	-0.8	800	-0.10%
2023/07/17	3.2	37.83	15	38.39	38.75	-11.8	884	-1.33%
2023/07/14	4	37.48	10	37.54	37.40	-6	953	-0.63%
2023/07/13	7	37.61	2	38.23	37.10	5	957	0.52%
2023/07/12	1	38.80	2	38.80	38.00	-1	955	-0.10%
2023/07/11	7	39.53	1	39.25	39.00	6	949	0.63%
2023/07/10	0.6	38.46	11	38.76	38.80	-10.4	941	-1.10%
2023/07/07	2.3	38.20	4	38.09	38.15	-1.8	944	-0.19%
2023/07/05	5	40.36	2	39.70	39.75	3	928	0.32%
2023/07/04	5.8	39.86	1	40.00	39.35	4.8	892	0.54%
2023/07/03	28	39.71	15	39.81	39.90	13	866	1.50%
2023/06/30	1	39.00	6	38.79	38.60	-5	834	-0.60%
2023/06/29	10.6	39.04	5	38.97	38.55	5.6	830	0.67%
2023/06/28	0	0.00	1.1	37.67	37.50	-1.1	820	-0.13%
2023/06/27	2	37.50	1	37.90	37.50	1	828	0.12%
2023/06/26	10	39.77	2	39.53	39.00	8	820	0.97%
2023/06/21	2	38.98	0	0.00	40.10	2	799	0.25%
2023/06/20	1	39.70	6.1	39.33	39.50	-5.1	802	-0.63%
2023/06/19	4	39.08	2	38.23	39.00	2	773	0.26%
2023/06/16	14	38.03	0	0.00	37.50	14	758	1.84%
2023/06/15	2	38.20	20	38.45	38.45	-18	743	-2.42%
2023/06/14	20	39.90	30	39.60	39.55	-10	716	-1.40%
2023/06/13	1.1	36.49	2	37.00	36.80	-0.9	650	-0.14%
2023/06/12	11	37.17	1	37.00	36.80	10	648	1.54%
2023/06/09	1	37.25	0	0.00	37.00	1	641	0.16%
2023/06/08	0	36.60	0	0.00	36.35	0	647	0.00%
2023/06/07	1	37.05	6	37.03	36.90	-5	661	-0.76%
2023/06/06	0	36.90	0	0.00	36.75	0	686	0.00%
2023/06/05	1.1	36.85	9	37.02	36.95	-7.9	709	-1.11%
2023/06/02	10	35.65	0	0.00	36.00	10	704	1.42%
2023/06/01	5	35.55	0	0.00	35.25	5	698	0.72%
2023/05/31	0	0.00	2	35.50	35.45	-2	699	-0.29%
2023/05/30	2	35.05	1.1	35.36	35.10	0.9	700	0.13%
2023/05/29	2	35.55	3	35.95	35.45	-1	701	-0.14%
2023/05/26	6	35.49	0	0.00	35.25	6	704	0.85%
2023/05/25	1	35.80	1	36.00	35.80	0	706	0.00%
2023/05/24	1	35.60	20	35.95	36.00	-19	710	-2.67%
2023/05/23	2	35.75	5	36.15	35.75	-3	715	-0.42%
2023/05/22	0	0.00	1	35.80	35.70	-1	726	-0.14%
2023/05/19	17	35.55	1	35.70	35.35	16	727	2.20%
2023/05/18	0	0.00	1	36.15	35.75	-1	730	-0.14%
2023/05/17	49	35.81	6	35.18	35.80	43	742	5.79%
2023/05/16	6	34.93	0	0.00	34.85	6	741	0.81%
2023/05/15	2	33.95	1	34.05	34.30	1	740	0.13%
2023/05/12	3.1	33.77	113.5	33.78	34.15	-110.4	745	-14.82%	大賣/鉅額交易
2023/05/11	13	35.27	0	0.00	35.00	13	735	1.77%
2023/05/10	0	36.40	1	36.50	36.50	-1	727	-0.14%
2023/05/09	2	37.18	5	37.59	36.30	-3	729	-0.41%
2023/05/08	10	37.48	0	0.00	37.45	10	722	1.38%
2023/05/05	1	37.05	0	0.00	37.05	1	726	0.14%
2023/05/04	1.6	37.71	12.1	37.86	37.55	-10.5	725	-1.45%
2023/05/02	32	38.32	0	0.00	38.20	32	726	4.41%
2023/04/27	1	36.60	0	0.00	36.60	1	714	0.14%
2023/04/26	4	35.84	1	36.00	36.10	3	712	0.42%
2023/04/25	0	0.00	5	36.63	36.20	-5	707	-0.71%
2023/04/24	1	37.15	6	37.38	37.25	-5	700	-0.71%
2023/04/21	1	38.13	8	37.43	37.00	-7	695	-1.00%
2023/04/20	24	39.93	5	40.66	38.35	19	664	2.86%
2023/04/19	64	40.58	114	40.06	40.60	-50	573	-8.71%	大賣/
2023/04/17	2	36.40	2.5	36.59	37.20	-0.5	476	-0.10%
2023/04/14	0	36.20	0	0.00	35.90	0	467	0.01%
2023/04/13	1	35.80	0	0.00	36.00	1	463	0.22%
2023/04/12	1	35.10	1	35.70	36.15	0	458	0.00%
2023/04/11	0	35.18	0	35.15	35.00	0	448	0.00%
2023/04/07	2	34.93	11	35.01	35.10	-9	441	-2.03%
2023/04/06	3	34.78	0.4	34.95	34.70	2.6	438	0.60%
2023/03/31	0	34.88	0.2	34.95	34.70	-0.1	436	-0.03%
2023/03/30	0	0.00	1	34.60	34.65	-1	436	-0.23%
2023/03/29	1	34.61	0	0.00	34.60	1	433	0.24%
2023/03/28	5.2	35.01	5	35.68	34.95	0.2	434	0.05%
2023/03/27	1	36.50	2	36.63	36.20	-1	426	-0.23%
2023/03/24	12	36.39	1.1	36.35	36.40	10.9	427	2.55%
2023/03/23	8	36.58	12	36.72	36.40	-4	423	-0.94%
2023/03/22	6	37.57	1	37.45	37.10	5	397	1.26%
2023/03/21	0	0.00	10	37.83	37.25	-10	394	-2.53%
2023/03/20	0	38.00	0	0.00	36.90	0	397	0.00%
2023/03/17	0	36.85	0	0.00	36.80	0	413	0.00%
2023/03/16	13	36.53	1	36.50	36.20	12	415	2.89%
2023/03/15	3	37.37	1	37.50	37.20	2	425	0.47%
2023/03/14	5	36.80	1	36.85	36.85	4	440	0.91%
2023/03/13	9	36.90	0	0.00	36.90	9	450	2.00%
2023/03/10	29	38.79	2.1	38.05	37.90	26.9	463	5.81%
2023/03/09	62.1	39.96	4	39.78	39.80	58.1	496	11.71%
2023/03/08	19	39.32	34	39.46	39.75	-15	574	-2.61%
2023/03/07	21	38.58	1	38.35	38.55	20	613	3.26%
2023/03/06	1	37.85	1	37.90	37.90	0	615	0.00%
2023/03/03	2	37.00	1	37.10	37.00	1	629	0.16%
2023/03/02	1	37.60	0	0.00	37.05	1	628	0.16%
2023/03/01	0	38.08	0	0.00	37.50	0	623	0.00%
2023/02/24	0	39.00	2	38.25	37.80	-2	619	-0.32%
2023/02/22	1	38.70	0	0.00	38.75	1	612	0.16%
2023/02/20	17	38.92	0	0.00	39.40	17	608	2.79%
2023/02/15	3	38.52	8	38.83	38.00	-5	598	-0.83%
2023/02/14	8	37.35	1	37.30	37.50	7	583	1.20%
2023/02/10	1	37.40	0	0.00	36.95	1	578	0.17%
2023/02/08	1	37.55	0	0.00	37.15	1	574	0.17%
2023/02/07	0	0.00	0	37.00	37.00	0	569	0.00%
2023/02/06	5	37.10	1	37.19	36.95	4	569	0.69%
2023/02/03	2	36.95	0	0.00	36.50	2	572	0.35%
2023/02/02	2	36.80	0	0.00	36.55	2	567	0.35%
2023/02/01	0.1	36.55	1	36.45	36.55	-1	565	-0.17%
2023/01/30	1	35.40	0	0.00	35.25	1	559	0.18%
2022/12/30	0	33.70	0	0.00	33.40	0	604	0.00%
2022/12/22	0	34.25	0	0.00	34.10	0	615	0.00%
2022/12/20	2	34.00	0	0.00	33.80	2	625	0.32%
2022/12/16	2	36.00	0	0.00	35.85	2	630	0.32%
2022/12/12	1	36.40	1	36.95	36.90	0	631	0.00%
2022/12/09	3	37.45	0	37.95	37.20	3	625	0.48%
2022/12/05	0	0.00	0	40.05	40.15	0	581	0.00%
2022/12/02	0	0.00	1.5	40.20	40.00	-1.5	570	-0.26%
2022/12/01	6	41.00	156.5	40.24	40.55	-150.5	547	-27.50%	大賣/鉅額交易
2022/11/30	27	41.01	75	40.51	41.00	-48	501	-9.56%
2022/11/29	245	37.30	45	38.88	39.05	200	399	50.12%	大買/鉅額交易
2022/11/25	8	35.80	9	35.48	35.50	-1	330	-0.30%
2022/11/24	0	38.00	0	0.00	35.60	0	319	0.00%
2022/11/23	0	0.00	1	35.60	35.50	-1	322	-0.31%
2022/11/22	0.3	35.77	0	0.00	35.35	0.3	329	0.09%
2022/11/18	1	37.35	0	0.00	36.35	1	339	0.29%
2022/11/17	1.1	38.06	1	37.50	37.50	0.1	338	0.03%
2022/11/16	0.4	37.00	1	37.45	36.75	-0.6	338	-0.19%
2022/11/15	0.5	37.50	0	0.00	37.15	0.5	337	0.15%
2022/11/14	1	36.65	0	0.00	37.50	1	342	0.29%
2022/11/09	0	0.00	1	36.35	36.35	-1	378	-0.26%
2022/11/04	1	34.80	0	0.00	35.20	1	411	0.24%
2022/11/03	0	0.00	3	35.42	35.40	-3	414	-0.72%
2022/11/02	2	35.90	1	35.50	35.85	1	415	0.24%
2022/10/31	1	34.55	0	0.00	34.05	1	409	0.24%
2022/10/27	1	34.05	0	0.00	33.85	1	413	0.24%
2022/10/25	1	33.45	1	33.40	33.05	0	415	0.00%
2022/10/20	0	0.00	1	32.15	32.20	-1	382	-0.26%
2022/10/14	2	34.45	1	34.35	34.05	1	394	0.25%
2022/10/11	1	35.55	1	35.55	35.00	0	384	0.00%
2022/10/05	0	0.00	1	38.00	37.50	-1	391	-0.26%
2022/10/04	1	37.50	0	0.00	37.55	1	398	0.25%
2022/09/30	0	0.00	2	36.60	36.25	-2	402	-0.50%
2022/09/29	1	36.60	0.3	37.15	36.70	0.7	401	0.19%
2022/09/28	0.3	36.78	2	37.70	35.95	-1.7	405	-0.43%
2022/09/27	0	0.00	2	38.73	38.90	-2	402	-0.50%
2022/09/26	1	38.50	5	37.85	37.80	-4	404	-0.99%
2022/09/23	1	39.90	1	40.75	40.10	0	409	0.00%
2022/09/22	0	0.00	2.4	40.48	40.80	-2.4	414	-0.59%
2022/09/20	1	40.75	0	0.00	40.55	1	417	0.24%
2022/09/14	0	0.00	1.1	42.10	42.00	-1.1	422	-0.25%
2022/09/13	4	42.55	0	0.00	42.55	4	428	0.93%
2022/09/12	2	42.20	0	0.00	42.10	2	447	0.45%
2022/09/08	0.1	43.75	0	0.00	43.50	0.1	451	0.03%
2022/09/07	0	0.00	1	43.25	43.10	-1	462	-0.22%
2022/09/06	0	0.00	1	45.05	43.70	-1	463	-0.22%
2022/09/05	3	45.58	0	0.00	44.95	3	466	0.64%
2022/09/02	0	0.00	0.3	46.15	46.30	-0.3	468	-0.07%
2022/09/01	5.2	46.70	6	47.31	46.25	-0.8	469	-0.16%
2022/08/31	1	48.20	1	48.15	47.95	0	468	0.00%
2022/08/30	0	0.00	2	47.50	48.10	-2	467	-0.43%
2022/08/29	2	46.55	3	46.87	46.75	-1	468	-0.21%
2022/08/26	0	0.00	7	47.91	47.45	-7	465	-1.50%
2022/08/25	1	47.65	1	47.70	47.15	0	462	0.00%
2022/08/23	0	0.00	1	47.15	47.30	-1	470	-0.21%
2022/08/22	3	46.80	2	46.08	46.80	1	474	0.21%
2022/08/19	1	46.50	0	0.00	46.30	1	478	0.21%
2022/08/18	0	0.00	0	46.44	46.85	0	476	-0.01%
2022/08/17	0	0.00	0.1	48.00	46.00	-0.1	473	-0.01%
2022/08/12	10	42.75	0	0.00	42.80	10	448	2.23%
2022/08/11	1.1	42.31	0	0.00	41.50	1.1	449	0.24%
2022/08/10	1	40.80	1	40.50	40.75	0	438	0.00%
2022/08/09	1	40.65	0	0.00	40.25	1	444	0.22%
2022/08/05	1	40.95	0	0.00	40.20	1	488	0.20%
2022/08/04	0	0.00	2	39.55	39.85	-2	554	-0.36%
2022/08/03	1	40.50	0	0.00	40.20	1	613	0.16%
2022/08/02	1	40.75	0	0.00	40.80	1	634	0.16%
2022/07/28	1	42.40	0	0.00	41.80	1	679	0.15%
2022/07/27	0	0.00	1	42.80	42.80	-1	690	-0.14%
2022/07/22	0	0.00	1	44.95	44.20	-1	737	-0.14%
2022/07/21	1	43.55	0	0.00	45.00	1	758	0.13%
2022/07/20	0	0.00	1	43.30	42.90	-1	766	-0.13%
2022/07/07	0	0.00	1	41.20	42.80	-1	1,116	-0.09%
2022/07/06	1	40.65	0.1	41.97	40.35	0.9	1,224	0.08%
2022/07/05	0.2	43.29	0	0.00	42.25	0.2	1,387	0.02%
2022/07/01	1	42.70	1	42.10	41.60	0	1,644	0.00%
2022/06/30	0.2	43.95	0	0.00	43.00	0.2	1,728	0.01%
2022/06/29	1	45.50	0	0.00	45.80	1	1,827	0.05%
2022/06/24	3	46.68	0	0.00	45.85	3	2,020	0.15%
2022/06/23	1.2	45.94	0	0.00	45.65	1.2	2,072	0.06%
2022/06/21	1.3	46.54	0	0.00	48.00	1.3	2,317	0.05%
2022/06/20	4	47.08	5	47.28	45.70	-1	2,350	-0.04%
2022/06/17	2	48.60	0	0.00	49.90	2	2,420	0.08%
2022/06/16	0	0.00	2	51.50	49.30	-2	2,486	-0.08%
2022/06/15	0	0.00	0.1	51.50	51.50	-0.1	2,484	0.00%
2022/06/13	0	0.00	0.4	51.82	51.40	-0.4	2,520	-0.01%
2022/06/06	1	53.29	0	0.00	52.60	1	2,571	0.04%
2022/06/02	1	53.60	0	0.00	53.50	1	2,601	0.04%
2022/06/01	0	0.00	1	54.50	53.90	-1	2,627	-0.04%
2022/05/30	1	52.80	0	0.00	52.80	1	2,712	0.04%
2022/05/27	0.8	51.73	0	0.00	51.40	0.8	2,756	0.03%
2022/05/26	0.1	51.20	0	0.00	50.90	0.1	2,782	0.00%
2022/05/25	0	0.00	20	50.05	50.90	-20	2,810	-0.71%
2022/05/20	0	0.00	2	51.50	51.30	-2	3,106	-0.06%
2022/05/18	0	0.00	1	50.90	50.70	-1	3,360	-0.03%
2022/05/16	1	48.50	0	0.00	49.30	1	3,390	0.03%
2022/05/13	7	49.63	8	48.78	48.50	-1	3,388	-0.03%
2022/05/12	6	51.22	0	0.00	49.30	6	3,364	0.18%
2022/05/11	9	54.11	2	56.40	53.10	7	3,301	0.21%
2022/05/10	2	58.15	4	59.20	59.00	-2	3,244	-0.06%
2022/05/09	1	59.80	3	59.63	59.00	-2	3,227	-0.06%
2022/05/06	0	61.60	1	61.70	61.40	-1	3,221	-0.03%
2022/05/05	3.1	63.27	4	64.30	62.80	-1	3,217	-0.03%
2022/05/04	3	63.80	0	0.00	63.70	3	3,201	0.09%
2022/05/03	1	62.00	0	0.00	62.80	1	3,193	0.03%
2022/04/29	0	62.10	4	62.10	62.20	-4	3,184	-0.13%
2022/04/28	2	60.95	2	60.50	60.00	0	3,174	0.00%
2022/04/27	0	0.00	2	59.85	60.80	-2	3,160	-0.06%
2022/04/26	2	62.15	0	0.00	62.00	2	3,137	0.06%
2022/04/25	1	61.10	2	61.75	62.00	-1	3,124	-0.03%
2022/04/22	3	65.60	3	64.87	64.30	0	3,091	0.00%
2022/04/21	6	65.62	2.1	65.25	64.60	3.9	3,058	0.13%
2022/04/20	6.1	63.90	1	63.30	63.30	5.1	3,023	0.17%
2022/04/19	1	63.30	2	62.85	62.80	-1	3,001	-0.03%
2022/04/18	1	62.30	14	61.38	62.00	-13	2,989	-0.43%
2022/04/15	1	62.60	3	63.40	62.40	-2	2,973	-0.07%
2022/04/14	23	65.40	0	0.00	64.50	23	2,958	0.78%
2022/04/13	3	62.37	4	64.98	66.00	-1	2,894	-0.03%
2022/04/12	5	61.98	9	63.20	62.80	-4	2,808	-0.14%
2022/04/11	34	68.97	18	66.88	64.80	16	2,720	0.59%
2022/04/08	18	72.51	30	71.88	71.70	-12	2,562	-0.47%
2022/04/07	13	70.82	55	69.87	69.90	-42	2,404	-1.75%
2022/04/06	15	70.79	22	70.50	71.90	-7	2,312	-0.30%
2022/04/01	26	69.61	28	70.06	70.50	-2	2,276	-0.09%
2022/03/31	16	67.31	13	67.58	68.40	3	2,190	0.14%
2022/03/30	7	68.73	14	68.65	68.20	-7	2,181	-0.32%
2022/03/29	11	68.80	29	68.89	68.90	-18	2,112	-0.85%
2022/03/28	65	68.00	4	68.25	68.50	61	2,034	3.00%
2022/03/25	13.1	68.96	9	69.32	67.20	4.1	1,980	0.21%
2022/03/24	8	67.23	36.2	66.73	67.00	-28.2	1,807	-1.56%
2022/03/23	0	65.30	0	0.00	65.20	0	1,732	0.00%
2022/03/22	4.2	65.48	7	66.26	65.30	-2.8	1,697	-0.16%
2022/03/21	44	64.82	56	64.76	64.30	-12	1,613	-0.74%
2022/03/17	0.2	59.30	1	59.30	58.40	-0.8	1,542	-0.05%
2022/03/16	0.1	57.50	0	0.00	57.30	0.1	1,526	0.01%
2022/03/15	13	57.65	4	56.80	58.00	9	1,528	0.59%
2022/03/11	2	59.30	2	60.00	59.20	0	1,517	0.00%
2022/03/10	1	60.30	0	0.00	59.50	1	1,509	0.07%
2022/03/09	0	0.00	1	58.50	58.30	-1	1,493	-0.07%
2022/03/08	1	58.10	15	58.47	57.60	-14	1,498	-0.93%
2022/03/07	2	60.55	7	62.20	59.80	-5	1,476	-0.34%
2022/03/04	1	66.00	7	65.96	63.40	-6	1,451	-0.41%
2022/03/03	4	64.75	1	63.50	65.00	3	1,406	0.21%
2022/03/02	6	63.73	3.3	63.20	63.50	2.7	1,389	0.20%
2022/03/01	2	61.50	3	60.60	62.50	-1	1,344	-0.07%
2022/02/24	6	60.60	20.2	60.16	59.50	-14.2	1,310	-1.08%
2022/02/23	15.4	64.61	15	64.47	64.70	0.4	1,254	0.03%
2022/02/22	32.1	66.66	28	64.20	64.00	4.1	1,208	0.34%
2022/02/21	164.2	65.59	208	65.97	66.10	-43.9	1,028	-4.27%	大買/大賣/
2022/02/18	9.3	59.37	8	58.78	60.10	1.3	828	0.15%
2022/02/17	17.1	56.80	1	57.10	56.60	16.1	775	2.08%
2022/02/16	2	55.65	0	0.00	55.90	2	757	0.26%
2022/02/15	1	53.50	0	0.00	54.30	1	797	0.13%
2022/02/11	1	53.90	0.1	53.80	53.70	0.9	798	0.11%
2022/02/10	0	0.00	1	54.10	53.90	-1	798	-0.13%
2022/02/09	16	54.03	0	0.00	54.30	16	805	1.99%
2022/01/26	0	0.00	5	50.00	50.00	-5	809	-0.62%
2022/01/25	0	0.00	5	50.20	50.20	-5	824	-0.61%
2022/01/24	1	50.80	0	0.00	50.50	1	841	0.12%
2022/01/21	1	51.00	76	51.00	51.10	-75	853	-8.79%
2022/01/17	0	0.00	1	54.00	53.80	-1	962	-0.10%
2022/01/13	2	53.00	0	0.00	52.70	2	979	0.20%
2022/01/12	0	0.00	40	53.00	52.90	-40	992	-4.04%
2022/01/11	0	0.00	22	54.15	53.60	-22	1,014	-2.17%
2022/01/07	2	53.60	0.1	54.20	54.50	2	1,070	0.18%
2022/01/06	0	0.00	3	55.90	56.50	-3	1,066	-0.28%
2022/01/04	4	56.40	5	56.50	56.40	-1	1,082	-0.09%
2022/01/03	0	0.00	0.3	54.77	54.60	-0.3	1,091	-0.03%
2021/12/29	1	57.00	2	56.50	56.60	-1	1,095	-0.09%
2021/12/28	7.2	57.46	3	56.32	57.00	4.2	1,101	0.38%
2021/12/27	2.1	54.19	0	0.00	54.90	2.1	1,063	0.20%
2021/12/23	0	0.00	1	52.80	52.90	-1	1,072	-0.09%
2021/12/17	1	52.01	0	0.00	51.90	1	1,125	0.09%
2021/12/16	0	0.00	3	53.60	52.80	-3	1,126	-0.27%
2021/12/15	0	0.00	7	52.99	52.70	-7	1,128	-0.62%
2021/12/14	0	52.10	10	52.00	51.80	-10	1,126	-0.89%
2021/12/13	0	0.00	1	52.20	52.40	-1	1,129	-0.09%
2021/12/10	2	51.25	0	0.00	52.30	2	1,139	0.18%
2021/12/09	3.1	51.83	6	51.97	51.90	-3	1,141	-0.26%
2021/12/08	0	0.00	1	53.20	53.50	-1	1,136	-0.09%
2021/12/07	0	52.50	0	0.00	52.70	0	1,150	0.00%
2021/12/06	2	51.70	3	52.63	52.60	-1	1,156	-0.09%
2021/12/03	4	52.03	1	52.10	52.00	3	1,182	0.25%
2021/12/02	2	52.10	0	0.00	52.00	2	1,216	0.16%
2021/12/01	0	0.00	1	53.80	53.80	-1	1,294	-0.08%
2021/11/30	0	0.00	5	53.80	53.80	-5	1,305	-0.38%
2021/11/29	2	52.75	5	53.60	53.40	-3	1,341	-0.22%
2021/11/26	2	55.30	0	0.00	54.80	2	1,404	0.14%
2021/11/24	0	0.00	5	57.60	57.30	-5	1,414	-0.35%
2021/11/23	0	57.30	0	0.00	56.60	0	1,429	0.00%
2021/11/22	1	56.10	5	57.00	56.70	-4	1,428	-0.28%
2021/11/18	0	0.00	1	57.00	56.00	-1	1,443	-0.07%
2021/11/17	9	57.30	5	57.30	57.30	4	1,455	0.27%
2021/11/16	0	0.00	1	55.60	55.60	-1	1,460	-0.07%
2021/11/15	0	0.00	4	56.00	56.00	-4	1,502	-0.27%
2021/11/12	4	55.48	0	0.00	55.30	4	1,542	0.26%
2021/11/11	0	0.00	11	58.70	58.40	-11	1,511	-0.73%
2021/11/10	1	57.90	0	0.00	57.90	1	1,562	0.06%
2021/11/08	0	0.00	45	58.54	59.30	-45	1,640	-2.74%
2021/11/05	0	0.00	5	59.00	57.80	-5	1,709	-0.29%
2021/11/03	4	58.80	20	58.20	58.80	-16	1,950	-0.82%
2021/11/02	1	58.30	2	58.55	58.10	-1	1,983	-0.05%
2021/11/01	1	60.40	5	59.10	59.00	-4	2,046	-0.20%
2021/10/29	1	59.80	10	59.76	59.90	-9	2,119	-0.42%
2021/10/28	0	0.00	5	58.80	58.80	-5	2,243	-0.22%
2021/10/27	0	0.00	1	58.70	59.30	-1	2,450	-0.04%
2021/10/26	24	59.64	11	59.35	59.60	13	2,648	0.49%
2021/10/22	0	0.00	1	55.40	55.50	-1	2,619	-0.04%
2021/10/20	5	57.40	0	0.00	57.50	5	2,694	0.19%
2021/10/19	0	0.00	12	57.24	57.50	-12	2,729	-0.44%
2021/10/18	3	55.20	10	56.00	54.70	-7	2,862	-0.24%
2021/10/15	2	55.35	10	54.50	54.40	-8	2,920	-0.27%
2021/10/14	0	0.00	1	56.50	56.00	-1	2,887	-0.03%
2021/10/12	2	57.10	0	0.00	56.60	2	2,899	0.07%
2021/10/08	2	59.75	6	59.38	59.00	-4	2,889	-0.14%
2021/10/07	0	0.00	2	57.15	57.00	-2	2,876	-0.07%
2021/10/06	0	0.00	5	56.50	56.50	-5	2,883	-0.17%
2021/10/05	1	56.80	4	57.33	57.90	-3	2,902	-0.10%
2021/10/04	0	0.00	4	56.50	56.50	-4	2,896	-0.14%
2021/10/01	27	60.21	18	60.67	58.50	9	2,884	0.31%
2021/09/30	4	62.18	3	62.80	62.40	1	2,849	0.04%
2021/09/29	12	64.17	27	62.41	62.00	-15	2,833	-0.53%
2021/09/28	3	66.80	0	0.00	66.60	3	2,808	0.11%
2021/09/27	2	67.50	51	67.04	67.50	-49	2,820	-1.74%
2021/09/24	2	67.10	5	67.10	67.10	-3	2,838	-0.11%
2021/09/23	2	67.60	1	67.00	67.60	1	2,880	0.03%
2021/09/22	0	0.00	2	67.00	67.00	-2	2,900	-0.07%
2021/09/17	1	67.20	13	67.75	67.90	-12	2,913	-0.41%
2021/09/16	6	67.12	5	67.00	67.00	1	2,944	0.03%
2021/09/15	0	0.00	2	68.00	68.00	-2	2,955	-0.07%
2021/09/14	0	0.00	2	67.70	67.70	-2	2,966	-0.07%
2021/09/13	0	0.00	4	67.20	67.20	-4	2,970	-0.13%
2021/09/09	2	66.70	3	67.10	67.30	-1	3,019	-0.03%
2021/09/08	6	66.15	9	65.96	65.90	-3	3,069	-0.10%
2021/09/07	3	67.60	2	67.90	67.50	1	3,087	0.03%
2021/09/06	57	72.26	71	73.58	70.50	-14	3,054	-0.46%
2021/09/03	2	70.45	5	70.48	70.30	-3	2,986	-0.10%
2021/09/02	8	70.34	0	0.00	69.70	8	2,970	0.27%
2021/09/01	15	71.07	4	71.25	71.50	11	2,935	0.37%
2021/08/31	1	67.80	0	0.00	67.80	1	2,860	0.03%
2021/08/30	1	66.40	13	66.25	67.70	-12	2,858	-0.42%
2021/08/26	1	66.60	0	0.00	66.00	1	2,825	0.04%
2021/08/25	3	68.80	0	0.00	67.60	3	2,827	0.11%
2021/08/24	14	69.03	19	68.44	67.70	-5	2,827	-0.18%
2021/08/23	14	68.90	1	69.20	68.40	13	2,838	0.46%
2021/08/20	5	67.78	3	68.17	67.50	2	2,827	0.07%
2021/08/19	11	69.20	4	68.58	68.00	7	2,827	0.25%
2021/08/18	16	69.59	3	68.17	70.20	13	2,791	0.47%
2021/08/17	3	67.37	0	0.00	66.10	3	2,762	0.11%
2021/08/16	11	68.82	3	67.27	69.30	8	2,760	0.29%
2021/08/13	7	66.47	1	66.70	65.20	6	2,737	0.22%
2021/08/12	2	64.35	0	0.00	63.70	2	2,703	0.07%
2021/08/11	10.1	65.79	1	67.00	64.00	9.1	2,714	0.34%
2021/08/10	129	70.07	103	70.57	68.20	26	2,692	0.97%	大買/大賣/
2021/08/09	143	74.75	13	75.93	75.00	130	2,609	4.98%	大買/鉅額交易
2021/08/06	0	0.00	46	72.53	73.90	-46	2,525	-1.82%
2021/08/05	61	72.67	22	72.61	72.60	39	2,528	1.54%
2021/08/04	108	76.02	5	77.38	74.30	103	2,528	4.07%	大買/鉅額交易
2021/08/03	43	76.92	54	76.36	77.00	-11	2,514	-0.44%
2021/08/02	82	74.05	13	73.86	75.80	69	2,435	2.83%
2021/07/30	30	72.48	27.1	73.57	74.00	2.9	2,299	0.13%
2021/07/29	1	68.00	4.1	68.05	67.90	-3.1	2,094	-0.15%
2021/07/28	2.1	65.56	26	64.92	65.60	-24	2,091	-1.15%
2021/07/27	528	69.89	4.2	69.96	69.60	523.8	2,109	24.83%	大買/鉅額交易
2021/07/26	1	67.20	55.5	67.87	68.10	-54.5	2,059	-2.65%
2021/07/23	20	71.43	1	69.00	68.20	19	2,075	0.92%
2021/07/22	101	70.37	16.2	71.04	70.00	84.8	2,080	4.08%	大買/
2021/07/21	47.1	65.50	2.1	66.16	66.30	45	1,941	2.32%
2021/07/20	0.1	60.40	1	60.40	60.30	-1	1,891	-0.05%
2021/07/19	3	61.73	0	0.00	62.20	3	1,904	0.16%
2021/07/16	1.1	62.74	0	0.00	62.60	1.1	1,937	0.06%
2021/07/15	0.1	62.50	0	0.00	62.70	0.1	1,951	0.01%
2021/07/14	4.1	63.25	0	0.00	62.70	4.1	1,967	0.21%
2021/07/13	1.1	65.53	6	66.52	65.00	-4.9	1,983	-0.25%
2021/07/12	4	66.95	2	66.85	66.90	2	1,993	0.10%
2021/07/09	0	64.80	2	64.55	64.40	-2	1,995	-0.10%
2021/07/08	6	65.18	2	65.10	65.30	4	2,065	0.19%
2021/07/07	1.1	65.51	0	0.00	65.30	1.1	2,349	0.05%
2021/07/06	2.1	66.06	2	66.20	66.00	0.1	2,523	0.00%
2021/07/05	5	66.04	0	0.00	67.00	5	2,565	0.19%
2021/07/02	1.1	66.51	4	66.60	67.60	-2.9	2,594	-0.11%
2021/07/01	6.2	66.09	28	65.79	65.20	-21.9	2,609	-0.84%
2021/06/30	7	67.20	1	68.20	67.00	6	2,629	0.23%
2021/06/29	1	69.70	11	70.80	69.60	-10	2,604	-0.38%
2021/06/28	0	0.00	9	71.99	71.70	-9	2,621	-0.34%
2021/06/25	1	74.40	4	72.43	72.30	-3	2,621	-0.11%
2021/06/24	0	0.00	4	72.85	72.80	-4	2,633	-0.15%
2021/06/23	4	71.93	1	73.00	72.30	3	2,632	0.11%
2021/06/21	2	72.80	2.1	72.90	70.40	-0.1	2,692	0.00%
2021/06/18	11	73.82	3	73.63	73.10	8	2,738	0.29%
2021/06/17	25.1	73.11	11	71.71	74.00	14.1	2,858	0.49%
2021/06/16	6	71.83	12	70.48	71.70	-6	2,897	-0.21%
2021/06/15	1	69.20	13	68.34	68.70	-12	3,024	-0.40%
2021/06/11	4	69.28	0	0.00	68.50	4	3,382	0.12%
2021/06/10	0	66.50	2	67.55	67.30	-2	3,759	-0.05%
2021/06/09	0	0.00	20	67.40	67.30	-20	3,845	-0.52%
2021/06/08	1	67.40	2	67.40	67.50	-1	4,041	-0.02%
2021/06/07	1	67.70	0	0.00	67.50	1	4,294	0.02%
2021/06/04	3	67.93	2	68.40	67.50	1	4,464	0.02%
2021/06/02	1	67.80	0	0.00	68.00	1	4,564	0.02%
2021/05/31	15	68.27	0	0.00	68.00	15	4,644	0.32%
2021/05/28	8	66.50	0	0.00	66.50	8	4,723	0.17%
2021/05/27	2	65.75	1	66.00	65.50	1	4,788	0.02%
2021/05/25	8	64.64	0	0.00	64.50	8	4,943	0.16%
2021/05/21	5	61.86	0	0.00	61.90	5	5,018	0.10%
2021/05/20	50	61.67	0	0.00	62.00	50	5,083	0.98%
2021/05/19	72	58.78	0	0.00	60.10	72	5,189	1.39%
2021/05/18	0	0.00	800	56.65	58.20	-800	5,367	-14.90%	大賣/鉅額交易
2021/05/17	0	0.00	21	54.00	54.00	-21	5,405	-0.39%
2021/05/14	3	61.20	17	59.73	60.00	-14	5,377	-0.26%
2021/05/13	1	60.00	26	60.94	60.30	-25	5,363	-0.47%
2021/05/12	17	70.18	117	66.95	65.30	-100	5,334	-1.87%	大賣/
2021/05/11	41	74.89	61	72.56	71.50	-20	5,290	-0.38%
2021/05/10	19	75.63	0	0.00	73.60	19	5,297	0.36%
2021/05/07	54	72.80	17	73.97	73.90	37	5,297	0.70%
2021/05/06	3	68.90	0	0.00	67.80	3	5,272	0.06%
2021/05/05	23	68.95	1	68.20	67.80	22	5,347	0.41%
2021/05/04	12	67.14	23	66.09	67.20	-11	5,384	-0.20%
2021/05/03	16	71.73	0.2	71.50	71.10	15.8	5,397	0.29%
2021/04/29	15	73.95	9	74.21	73.00	6	5,541	0.11%
2021/04/28	52	73.79	1	74.00	73.80	51	5,787	0.88%
2021/04/27	3	71.70	2	72.45	71.90	1	5,985	0.02%
2021/04/26	14	73.80	10	71.90	72.20	4	6,386	0.06%
2021/04/23	3	71.57	1	71.50	71.00	2	6,748	0.03%
2021/04/22	13	70.82	12	70.70	70.00	1	7,023	0.01%
2021/04/21	1	71.90	5	72.00	72.00	-4	7,399	-0.05%
2021/04/19	0	0.00	2	72.70	72.20	-2	7,630	-0.03%
2021/04/15	5	73.52	4	73.00	74.50	1	7,724	0.01%
2021/04/14	30	72.86	26	72.27	73.40	4	7,862	0.05%
2021/04/13	54	79.94	86	78.81	74.00	-32	7,871	-0.41%
2021/04/12	56	77.30	37	76.31	79.50	19	7,732	0.25%
2021/04/09	14	73.84	9	73.06	72.30	5	7,895	0.06%
2021/04/08	16	72.28	9	72.00	71.80	7	7,966	0.09%
2021/04/07	1	73.40	6	73.48	73.10	-5	7,940	-0.06%
2021/04/06	10	74.31	2	73.55	73.50	8	7,932	0.10%
2021/04/01	10	71.57	6	72.00	71.80	4	7,914	0.05%
2021/03/31	2	72.70	8	72.60	72.10	-6	7,904	-0.08%
2021/03/30	0	0.00	14	73.60	73.80	-14	7,870	-0.18%
2021/03/29	6	74.57	49	73.59	73.40	-43	7,867	-0.55%
2021/03/26	0	0.00	27	72.42	72.20	-27	7,845	-0.34%
2021/03/25	5	72.28	38	72.61	72.20	-33	7,843	-0.42%
2021/03/24	12	71.18	1	72.40	71.00	11	7,827	0.14%
2021/03/23	58	73.71	0.1	73.80	72.40	57.9	7,795	0.74%
2021/03/22	9.1	74.25	14	73.81	73.10	-4.9	7,736	-0.06%
2021/03/19	32	78.28	59	78.87	77.70	-27	7,645	-0.35%
2021/03/18	89	80.58	136	82.02	79.50	-47	7,679	-0.61%	大賣/
2021/03/17	175.1	80.46	76	79.61	81.50	99.1	7,522	1.32%	大買/
2021/03/16	110	79.98	112	79.90	78.50	-2	7,179	-0.03%	大買/大賣/
2021/03/15	4.1	75.88	17	75.14	74.00	-13	6,790	-0.19%
2021/03/12	46.1	77.06	84	76.99	75.80	-38	6,730	-0.56%
2021/03/11	99	76.22	31	76.50	78.00	68	6,629	1.03%
2021/03/10	871	74.91	23.5	73.07	72.50	847.5	6,399	13.24%	大買/鉅額交易
2021/03/09	6	70.47	5.3	70.60	71.80	0.7	6,254	0.01%
2021/03/08	5	72.10	2.2	71.62	69.50	2.8	6,262	0.04%
2021/03/05	4	70.53	3	69.53	69.30	1	6,308	0.02%
2021/03/04	13	72.92	18	73.61	71.00	-5	6,297	-0.08%
2021/03/03	37	72.53	23	69.64	74.00	14	6,315	0.22%
2021/03/02	13	73.56	2	73.95	71.10	11	6,293	0.17%
2021/02/26	7	74.29	6	73.88	74.80	1	6,403	0.02%
2021/02/25	21	76.14	19	77.29	74.10	2	6,511	0.03%
2021/02/24	2	73.85	14	74.28	74.30	-12	6,457	-0.19%
2021/02/23	16	75.01	4	73.63	74.10	12	6,466	0.19%
2021/02/22	11	74.09	39	74.78	74.40	-28	6,624	-0.42%
2021/02/19	70	73.21	64	72.69	73.10	6	6,781	0.09%
2021/02/18	96	70.58	51	69.39	71.30	45	7,043	0.64%
2021/02/17	38	65.14	1	65.10	66.80	37	7,069	0.52%
2021/02/05	0	0.00	4	61.35	60.80	-4	7,340	-0.05%
2021/02/04	0	0.00	1	62.00	60.70	-1	7,570	-0.01%
2021/02/03	0	0.00	13	61.39	60.50	-13	7,902	-0.16%
2021/02/02	17	61.91	2	59.60	60.60	15	7,985	0.19%
2021/02/01	4	59.45	7	59.24	59.00	-3	7,994	-0.04%
2021/01/29	3	64.23	2	62.00	62.00	1	7,946	0.01%
2021/01/28	1	64.20	4	63.60	64.80	-3	8,054	-0.04%
2021/01/27	7	64.59	4	64.95	64.70	3	8,049	0.04%
2021/01/26	4	64.55	2	61.90	61.80	2	8,030	0.02%
2021/01/25	5	63.48	7	62.77	63.80	-2	8,106	-0.02%
2021/01/22	16	62.51	3	64.03	65.70	13	8,336	0.16%
2021/01/21	22	65.03	29	65.34	62.50	-7	8,263	-0.08%
2021/01/20	20	72.35	31	72.63	69.20	-11	7,997	-0.14%
2021/01/19	105	77.17	34	76.91	76.80	71	7,741	0.92%	大買/
2021/01/18	48	72.10	42	72.61	71.70	6	7,320	0.08%
2021/01/15	50	68.97	153	69.67	70.00	-103	6,927	-1.49%	大賣/鉅額交易
2021/01/14	70	68.38	178	67.25	67.80	-108	6,627	-1.63%	大賣/鉅額交易
2021/01/13	64	63.65	88	62.79	65.10	-24	6,201	-0.39%
2021/01/12	19	59.89	19	59.68	59.20	0	5,985	0.00%
2021/01/11	67	60.18	14	61.73	60.80	53	5,908	0.90%
2021/01/08	95	60.01	0	0.00	59.50	95	5,807	1.64%
2021/01/07	10	62.19	92	62.28	60.80	-82	5,747	-1.43%
2021/01/06	16	60.32	55	58.53	58.20	-39	5,582	-0.70%
2021/01/05	100	60.63	52	61.11	60.50	48	5,491	0.87%
2021/01/04	264	61.04	115	60.87	61.60	149	5,335	2.79%	大買/大賣/鉅額交易
2020/12/31	20	54.65	4	56.45	57.70	16	4,990	0.32%
2020/12/30	0	0.00	8	53.03	52.50	-8	4,871	-0.16%
2020/12/29	1	53.80	0	0.00	53.40	1	4,853	0.02%
2020/12/28	6	52.90	2	52.30	52.30	4	4,830	0.08%
2020/12/24	1	53.00	8	53.60	53.20	-7	4,786	-0.15%
2020/12/23	12	53.10	0	0.00	52.90	12	4,777	0.25%
2020/12/22	10	53.90	2	51.50	51.50	8	4,762	0.17%
2020/12/21	0	0.00	3	54.43	53.80	-3	4,738	-0.06%
2020/12/18	4	56.18	0	0.00	55.40	4	4,720	0.08%
2020/12/17	4	54.15	0	0.00	53.90	4	4,687	0.09%
2020/12/16	1	55.30	0	0.00	55.30	1	4,673	0.02%
2020/12/15	0	0.00	20	56.46	55.00	-20	4,665	-0.43%
2020/12/14	21	56.46	11	56.86	57.00	10	4,598	0.22%
2020/12/11	1	54.00	0	0.00	52.80	1	4,466	0.02%
2020/12/10	0	0.00	6	53.12	53.90	-6	4,449	-0.13%
2020/12/09	1	53.20	0	0.00	52.90	1	4,429	0.02%
2020/12/08	5	53.66	2	53.20	53.30	3	4,413	0.07%
2020/12/07	14	55.20	11	52.99	52.70	3	4,384	0.07%
2020/12/03	3	55.63	16	56.58	55.50	-13	4,262	-0.30%
2020/12/02	4	57.48	339	57.39	57.00	-335	4,226	-7.93%	大賣/鉅額交易
2020/12/01	25	57.43	31	56.96	57.20	-6	4,164	-0.14%
2020/11/30	51	54.99	49	54.50	55.00	2	4,081	0.05%
2020/11/27	215	57.09	20	55.01	55.50	195	4,063	4.80%	大買/鉅額交易
2020/11/26	86	56.12	58	54.35	56.70	28	3,988	0.70%
2020/11/25	170	57.99	1,449	55.24	55.00	-1,279	3,912	-32.69%	大買/大賣/鉅額交易
2020/11/24	63	58.93	78	58.52	58.70	-15	3,743	-0.40%
2020/11/23	56	57.60	47	58.17	57.60	9	3,591	0.25%
2020/11/20	8	57.71	3	57.70	57.50	5	3,518	0.14%
2020/11/19	26	59.62	123	57.94	57.90	-97	3,453	-2.81%	大賣/
2020/11/18	26	59.88	72.5	59.95	60.20	-46.5	3,240	-1.44%
2020/11/17	193	59.07	71	57.34	60.00	122	2,984	4.09%	大買/鉅額交易
2020/11/16	28	57.06	132	56.65	56.60	-104	2,584	-4.02%	大賣/鉅額交易
2020/11/13	180	55.72	69	56.04	57.10	111	2,344	4.73%	大買/鉅額交易
2020/11/12	17	53.29	60	53.43	53.40	-43	1,976	-2.18%
2020/11/11	100	52.40	44	52.73	53.00	56	1,725	3.25%
2020/11/10	67	48.92	92	48.17	48.90	-25	1,367	-1.83%
2020/11/09	21	46.97	1	46.80	46.95	20	1,263	1.58%
2020/11/06	17	46.75	14	46.74	46.85	3	1,213	0.25%
2020/11/05	52	47.78	30	47.27	46.85	22	1,174	1.87%
2020/11/04	18.3	45.27	0	0.00	45.40	18.3	1,006	1.81%
2020/11/03	13	45.23	11	44.92	45.35	2	954	0.21%
2020/11/02	11	45.00	30	44.89	44.90	-19	885	-2.15%
2020/10/30	85	44.84	38	43.70	44.30	47	748	6.28%
2020/10/29	51	40.93	7	41.64	42.10	44	448	9.82%
2020/10/28	47	38.68	0	0.00	38.30	47	353	13.31%
2020/10/27	0	0.00	2	37.35	37.30	-2	332	-0.60%
2020/10/26	12	37.89	0	0.00	37.50	12	331	3.62%
2020/10/23	1	37.30	0	0.00	37.45	1	330	0.30%
2020/10/22	0	0.00	2	37.35	37.30	-2	329	-0.61%
2020/10/21	6	37.71	0	0.00	37.70	6	330	1.82%
2020/10/16	4	37.95	0	0.00	37.85	4	337	1.19%
2020/10/14	4	37.94	0	0.00	37.75	4	339	1.18%
2020/10/07	0	0.00	9	38.68	38.75	-9	341	-2.64%
2020/10/06	23	38.06	0	0.00	38.15	23	338	6.80%
2020/10/05	3	37.60	0	0.00	37.45	3	345	0.87%
2020/09/30	0	0.00	12	37.56	37.40	-12	354	-3.39%
2020/09/29	9	37.59	5	37.35	37.60	4	365	1.09%
2020/09/28	13	37.57	0	0.00	37.40	13	371	3.50%
2020/09/21	0	0.00	40	39.45	38.50	-40	379	-10.53%
2020/09/10	10	37.70	0	0.00	37.80	10	336	2.97%
2020/09/08	30	37.78	0	0.00	37.70	30	330	9.09%
2020/08/27	0	0.00	5	42.80	42.70	-5	271	-1.84%
2020/08/26	0	0.00	3	42.73	42.65	-3	262	-1.14%
2020/08/25	5	42.65	1	42.60	42.65	4	257	1.55%
2020/08/21	2	42.13	0	0.00	42.30	2	247	0.81%
2020/08/19	0	0.00	2	42.80	42.55	-2	244	-0.82%
2020/08/18	0	0.00	1	42.70	42.60	-1	243	-0.41%
2020/08/12	3	41.98	0	0.00	42.10	3	244	1.23%
2020/08/10	2	42.80	0	0.00	42.50	2	244	0.82%
2020/08/03	0	0.00	1	42.90	42.80	-1	248	-0.40%
2020/07/24	0	0.00	7	41.82	41.70	-7	251	-2.78%
2020/07/15	1	42.35	0	0.00	42.50	1	270	0.37%
2020/07/09	4	44.60	0	0.00	44.25	4	271	1.48%
2020/06/24	1	42.05	0	0.00	42.05	1	229	0.44%
2020/05/22	2	41.95	0	0.00	42.00	2	242	0.83%
2020/04/24	0	0.00	1	39.60	39.70	-1	224	-0.44%
2020/03/30	0	0.00	3	30.82	31.10	-3	188	-1.59%
2020/03/26	9	31.28	0	0.00	31.80	9	186	4.83%
2020/03/25	5	31.29	0	0.00	31.05	5	184	2.71%
2020/03/13	3	29.95	17.6	29.82	29.95	-14.6	164	-8.85%
2020/03/12	5	33.50	3	32.90	33.10	2	155	1.29%
2020/02/13	1	38.80	0	0.00	38.80	1	148	0.67%
2020/02/07	0	0.00	4	39.90	39.90	-4	162	-2.46%
2020/02/05	0	0.00	20	39.83	39.95	-20	190	-10.49%
2020/01/20	11	42.88	0	0.00	42.75	11	195	5.62%
2020/01/17	32	42.61	0	0.00	42.60	32	195	16.34%
2020/01/16	10	42.32	0	0.00	42.30	10	195	5.13%
2020/01/14	10	42.33	0	0.00	42.40	10	196	5.08%
2019/12/31	0	0.00	5	42.70	42.80	-5	213	-2.34%
2019/12/17	3	42.90	0	0.00	42.95	3	209	1.43%
2019/12/11	0	0.00	0.2	43.20	43.15	-0.2	212	-0.09%
2019/11/21	1	43.10	0	0.00	43.40	1	238	0.42%
2019/11/12	0	0.00	0.2	43.15	43.15	-0.2	262	-0.08%
2019/11/04	0	0.00	5	46.85	46.90	-5	236	-2.11%
2019/10/30	0	0.00	1	45.00	44.90	-1	225	-0.44%
2019/10/29	9	43.90	4	43.90	44.10	5	218	2.29%
2019/10/28	0	0.00	5	43.80	43.50	-5	221	-2.26%
2019/10/25	0	0.00	2	43.80	43.45	-2	228	-0.87%
2019/10/24	0	0.00	10	43.65	43.70	-10	236	-4.23%
2019/10/23	0	0.00	1	43.55	43.45	-1	255	-0.39%
2019/10/21	0	0.00	5	43.55	43.60	-5	341	-1.46%
2019/10/08	1	43.55	0	0.00	43.40	1	417	0.24%
2019/10/04	0	0.00	6	44.10	44.00	-6	421	-1.42%
2019/10/03	0	0.00	0.9	44.10	44.05	-0.9	426	-0.21%
2019/10/02	0	0.00	0.2	44.55	44.35	-0.2	432	-0.05%
2019/09/24	0	0.00	1	44.15	44.05	-1	455	-0.22%
2019/09/23	0	0.00	0.4	44.55	44.45	-0.4	454	-0.08%
2019/09/20	0	0.00	0.6	44.60	44.60	-0.6	453	-0.13%
2019/09/17	0	0.00	1	45.35	45.20	-1	446	-0.22%
2019/09/12	0	0.00	2	46.08	45.85	-2	448	-0.45%
2019/09/06	0	0.00	1	46.10	46.15	-1	445	-0.22%
2019/08/26	1	47.10	0	0.00	46.45	1	442	0.23%
2019/08/22	3	48.28	5	48.20	48.25	-2	439	-0.45%
2019/08/21	0	0.00	32	47.19	47.80	-32	434	-7.37%
2019/08/20	0	0.00	12	46.21	46.40	-12	426	-2.81%
2019/08/02	0	0.00	1	47.10	47.10	-1	490	-0.20%
2019/08/01	0	0.00	6	48.00	47.90	-6	491	-1.22%
2019/07/31	5	48.25	0	0.00	48.30	5	497	1.00%
2019/07/30	0	0.00	3	48.88	48.20	-3	498	-0.60%
2019/07/29	1	48.85	0	0.00	49.10	1	504	0.20%
2019/07/26	2	48.10	12	47.59	48.00	-10	505	-1.98%
2019/07/25	1	48.70	12	48.63	48.50	-11	501	-2.19%
2019/07/24	1	49.80	108	50.19	49.50	-107	490	-21.80%	大賣/鉅額交易
2019/07/23	113	56.99	24	57.27	57.20	89	471	18.88%	大買/
2019/07/22	40	56.51	20	55.76	56.90	20	446	4.48%
2019/07/19	0	0.00	5	54.90	54.90	-5	470	-1.06%
2019/07/18	1	55.00	15	55.00	54.70	-14	469	-2.98%
2019/07/17	0	0.00	15	54.90	54.90	-15	461	-3.25%
2019/07/16	0	0.00	5	54.90	54.80	-5	462	-1.08%
2019/07/15	0	0.00	48	54.71	54.80	-48	463	-10.36%
2019/07/12	0	0.00	7	54.77	54.50	-7	463	-1.51%
2019/07/11	3	54.80	29	54.72	54.70	-26	461	-5.64%
2019/07/10	2	54.80	16	54.83	54.80	-14	459	-3.05%
2019/07/09	1	55.10	0	0.00	54.60	1	459	0.22%
2019/07/03	9	55.20	2	54.90	54.50	7	540	1.29%
2019/07/02	1	55.00	2	55.00	55.00	-1	540	-0.18%
2019/06/17	0	0.00	2	53.20	53.40	-2	667	-0.30%
2019/06/04	0	0.00	2	52.70	52.60	-2	835	-0.24%
2019/05/31	0	0.00	1	53.30	53.40	-1	863	-0.12%
2019/05/23	0	0.00	5	53.32	53.20	-5	916	-0.55%
2019/05/22	0	0.00	2	55.00	54.20	-2	912	-0.22%
2019/05/21	0	0.00	1	54.50	55.10	-1	909	-0.11%
2019/05/20	0	0.00	21	54.92	54.50	-21	910	-2.31%
2019/05/17	11	55.10	12	54.80	54.90	-1	922	-0.11%
2019/05/16	41	55.76	27	55.27	54.90	14	927	1.51%
2019/05/15	17	54.68	0	0.00	55.30	17	917	1.85%
2019/05/14	3	52.30	2	53.30	54.00	1	911	0.11%
2019/05/10	4	53.50	0	0.00	54.00	4	911	0.44%
2019/05/09	0	0.00	14	53.72	53.60	-14	908	-1.54%
2019/05/08	11	54.37	7	53.00	54.30	4	901	0.44%
2019/05/06	0	0.00	50	53.16	53.00	-50	895	-5.59%
2019/05/03	5	54.40	5	54.08	54.00	0	884	0.00%
2019/05/02	3	54.20	0	0.00	54.00	3	876	0.34%
2019/04/30	3	54.20	0	0.00	54.30	3	870	0.34%
2019/04/29	0	0.00	3	54.30	53.80	-3	863	-0.35%
2019/04/26	20	54.46	28	54.65	55.00	-8	847	-0.94%
2019/04/25	24	54.50	10	54.82	54.90	14	824	1.70%
2019/04/24	8	52.00	9	51.92	51.90	-1	752	-0.13%
2019/04/22	16	51.79	0	0.00	51.60	16	743	2.15%
2019/04/18	0	0.00	19	51.50	50.60	-19	734	-2.59%
2019/04/15	0	0.00	9	51.30	51.20	-9	717	-1.25%
2019/04/12	2	50.50	3	50.40	50.50	-1	712	-0.14%
2019/04/11	0	0.00	1.3	51.30	51.30	-1.3	699	-0.19%
2019/04/10	16	51.59	1	51.40	51.20	15	692	2.17%
2019/04/09	5	55.98	79	55.74	53.50	-74	661	-11.19%
2019/04/08	3	55.37	0	0.00	55.30	3	607	0.49%
2019/04/03	16	55.05	5.1	54.86	54.90	10.9	599	1.82%
2019/04/02	0	0.00	4.1	55.49	54.80	-4.1	592	-0.68%
2019/04/01	0	0.00	3	54.90	55.00	-3	581	-0.52%
2019/03/29	16	54.00	0.1	54.20	54.40	15.9	569	2.80%
2019/03/27	1	55.10	0	0.00	54.60	1	552	0.18%
2019/03/26	1	55.40	0	0.00	55.00	1	538	0.19%
2019/03/25	2	52.80	22	53.11	53.90	-20	507	-3.94%
2019/03/22	1	53.90	101	53.19	53.00	-100	496	-20.14%	大賣/
2019/03/21	2	53.60	0	0.00	53.90	2	482	0.41%
2019/03/20	0	0.00	5.1	53.81	53.80	-5.1	467	-1.09%
2019/03/19	0	0.00	11	54.53	54.30	-11	456	-2.41%
2019/03/18	0	0.00	3	54.00	54.60	-3	439	-0.68%
2019/03/14	2.1	54.25	5	53.90	54.50	-2.9	394	-0.73%
2019/03/13	67	52.70	2	52.75	52.90	65	363	17.88%
2019/03/12	6	51.17	0	0.00	51.60	6	314	1.91%
2019/03/11	1	50.50	5	50.60	50.30	-4	301	-1.32%
2019/03/08	0	0.00	3	51.37	51.10	-3	295	-1.02%
2019/03/07	1	51.90	6	50.67	50.60	-5	285	-1.75%
2019/03/06	24	51.22	2	50.85	51.20	22	267	8.21%
2019/03/05	5	51.24	0	0.00	50.40	5	255	1.96%
2019/03/04	87	48.90	3	48.10	49.60	84	225	37.27%
2019/02/27	0	0.00	2	47.40	47.65	-2	207	-0.96%
2019/02/22	0	0.00	6	47.27	47.15	-6	195	-3.06%
2019/02/21	4	47.20	9	47.46	47.35	-5	193	-2.58%
2019/02/20	2	47.15	0	0.00	47.15	2	188	1.06%
2019/02/19	7	47.26	0	0.00	47.35	7	186	3.76%
2019/02/18	3	47.03	35	47.15	47.40	-32	180	-17.74%
2019/02/15	35	47.37	5	47.32	46.50	30	162	18.45%
2019/02/14	8	46.73	0	0.00	46.50	8	148	5.37%
2019/02/13	20	45.15	0	0.00	46.00	20	139	14.39%
2019/02/12	11	44.40	10	44.30	44.50	1	125	0.79%
2019/02/11	85	43.39	0	0.00	43.45	85	122	69.28%
2019/01/30	17	41.70	12	41.95	42.30	5	116	4.29%
2019/01/29	18	41.92	0	0.00	41.80	18	111	16.09%
2019/01/28	5	42.30	5	42.32	42.25	0	111	0.00%
2019/01/25	0	0.00	5	42.46	42.05	-5	111	-4.49%
2019/01/24	0	0.00	1	42.00	41.55	-1	109	-0.92%
2019/01/23	0	0.00	10	41.85	41.95	-10	108	-9.19%
2019/01/22	13	41.98	2	42.00	41.90	11	107	10.19%
2019/01/21	0	0.00	10.8	41.88	41.90	-10.8	109	-9.87%
2019/01/17	2	41.70	0	0.00	41.85	2	109	1.82%
2019/01/15	0	0.00	4	40.80	40.80	-4	103	-3.87%
2019/01/10	1	40.50	0	0.00	40.40	1	99	1.01%
2019/01/08	0	0.00	5	39.43	39.40	-5	97	-5.11%
2019/01/03	1	39.00	0.6	38.90	38.85	0.4	117	0.32%
2019/01/02	1	39.00	0	0.00	39.00	1	117	0.85%
2018/12/28	0	0.00	1	39.00	39.05	-1	120	-0.83%
2018/12/26	1	39.30	0	0.00	38.80	1	127	0.78%
2018/12/19	4	39.23	5	39.28	39.05	-1	128	-0.78%
2018/12/18	2	39.35	0	0.00	39.35	2	126	1.58%
2018/12/17	0	0.00	2	39.75	39.70	-2	126	-1.58%
2018/12/14	0	0.00	1	39.70	39.80	-1	127	-0.79%
2018/12/13	5	40.20	5	40.10	39.95	0	127	0.00%
2018/12/12	12	40.07	0	0.00	40.10	12	127	9.42%
2018/12/11	0	0.00	5	39.22	39.30	-5	125	-3.97%
2018/12/05	7	39.94	0	0.00	39.95	7	130	5.35%
2018/12/04	5	40.64	0	0.00	40.60	5	135	3.69%
2018/12/03	32	40.79	0	0.00	41.00	32	136	23.49%
2018/11/30	15	39.60	2	39.63	39.55	13	132	9.83%
2018/11/29	5	39.00	0	0.00	39.05	5	128	3.89%
2018/11/22	5	39.10	0	0.00	38.50	5	128	3.88%
2018/11/15	4	38.30	0	0.00	38.35	4	125	3.19%
2018/11/09	0	0.00	3	39.03	39.05	-3	129	-2.32%
2018/11/07	23	38.80	0	0.00	38.55	23	130	17.58%
2018/09/17	0	0.00	16	41.99	41.95	-16	196	-8.16%
2018/09/12	0	0.00	3	41.55	41.25	-3	197	-1.52%
2018/09/11	0	0.00	1	42.45	42.15	-1	196	-0.51%
2018/09/10	0	0.00	3	43.52	42.80	-3	196	-1.52%
2018/09/04	0	0.00	1	44.15	43.85	-1	198	-0.50%
2018/09/03	5	44.62	0	0.00	43.95	5	203	2.45%
2018/08/17	0	0.00	1	43.05	43.05	-1	280	-0.36%
2018/08/14	0	0.00	1	43.80	43.90	-1	280	-0.36%
2018/08/10	0	0.00	4	44.70	44.80	-4	282	-1.42%
2018/08/09	0	0.00	4	44.65	44.65	-4	278	-1.43%
2018/08/08	0	0.00	3	45.05	44.85	-3	281	-1.07%
2018/08/07	9	45.26	0	0.00	44.95	9	287	3.13%
2018/08/02	0	0.00	1	43.80	43.75	-1	319	-0.31%
2018/07/27	0	0.00	5	43.52	43.60	-5	320	-1.56%
2018/07/26	0	0.00	1	43.70	43.55	-1	320	-0.31%
2018/07/25	0	0.00	20	43.92	43.75	-20	322	-6.21%
2018/07/24	10	43.80	8	43.79	43.75	2	325	0.61%
2018/07/23	20	47.82	0	0.00	47.80	20	317	6.31%
2018/07/20	6	48.00	0	0.00	47.90	6	309	1.94%
2018/07/19	7	48.23	0	0.00	48.10	7	310	2.25%
2018/07/16	4	48.23	0	0.00	47.85	4	313	1.28%
2018/07/10	0	0.00	1	47.45	47.55	-1	331	-0.30%
2018/07/09	0	0.00	21	46.90	46.95	-21	337	-6.22%
2018/07/02	0	0.00	5	46.82	46.70	-5	399	-1.25%
2018/06/27	0	0.00	5	46.65	46.65	-5	407	-1.23%
2018/06/26	0	0.00	1	46.40	46.40	-1	408	-0.24%
2018/06/22	0	0.00	13	46.51	46.40	-13	413	-3.15%
2018/06/21	0	0.00	2	47.38	46.90	-2	415	-0.48%
2018/06/19	0	0.00	3	47.10	47.10	-3	422	-0.71%
2018/06/15	10	48.14	1	48.20	47.55	9	423	2.12%
2018/06/14	2	47.85	2	47.95	47.85	0	426	0.00%
2018/06/13	16	48.22	0	0.00	48.10	16	435	3.67%
2018/06/12	10	48.23	0	0.00	48.20	10	441	2.27%
2018/06/11	1	48.90	0	0.00	48.50	1	446	0.22%
2018/06/08	12	48.38	7	48.14	48.45	5	500	1.00%
2018/06/07	0	0.00	8	48.96	48.45	-8	506	-1.58%
2018/06/06	13	49.08	1	49.70	48.90	12	490	2.45%
2018/06/05	6	46.22	5	46.15	46.20	1	459	0.22%
2018/06/04	2	45.75	1	45.65	45.75	1	457	0.22%
2018/06/01	8	45.30	0	0.00	45.30	8	457	1.75%
2018/05/31	0	0.00	1	44.90	44.80	-1	457	-0.22%
2018/05/30	0	0.00	1	44.70	45.10	-1	455	-0.22%
2018/05/29	1	44.75	5	44.50	44.90	-4	454	-0.88%
2018/05/28	2	45.23	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	5	45.40	0	0.00	45.40	5	446	1.12%
2018/05/21	1	46.20	1	46.00	45.90	0	450	0.00%
2018/05/14	1	45.05	4	44.93	45.10	-3	476	-0.63%
2018/05/11	1	49.65	0	0.00	49.00	1	454	0.22%
2018/05/10	0	0.00	1	49.40	49.35	-1	465	-0.21%
2018/05/09	1	49.20	0	0.00	48.85	1	525	0.19%
2018/05/07	1	48.95	0	0.00	49.20	1	546	0.18%
2018/05/03	2	48.90	0	0.00	48.75	2	548	0.36%
2018/05/02	4	49.28	10	49.38	49.35	-6	549	-1.09%
2018/04/30	9	49.17	10	48.98	49.15	-1	547	-0.18%
2018/04/27	6	48.08	14	48.19	48.35	-8	544	-1.47%
2018/04/26	5	47.70	2	48.45	47.70	3	543	0.55%
2018/04/25	9	48.11	2	48.40	48.00	7	540	1.29%
2018/04/24	0	0.00	2	48.70	48.60	-2	536	-0.37%
2018/04/23	6	49.19	2	49.00	49.00	4	533	0.75%
2018/04/19	0	0.00	4	49.85	49.75	-4	530	-0.75%
2018/04/18	1	50.10	11	49.70	50.00	-10	526	-1.90%
2018/04/17	3	49.60	3	49.57	49.40	0	522	0.00%
2018/04/16	25	50.42	0	0.00	50.00	25	520	4.80%
2018/04/13	1	50.10	7.3	50.10	50.10	-6.3	515	-1.22%
2018/04/12	10	50.48	5	50.66	50.60	5	507	0.99%
2018/04/11	1	49.75	82	50.45	49.75	-81	489	-16.54%
2018/04/10	0	0.00	9	49.52	48.90	-9	459	-1.96%
2018/04/03	0	0.00	4	48.44	48.70	-4	453	-0.88%
2018/04/02	0	0.00	3	48.75	48.70	-3	452	-0.66%
2018/03/28	0	0.00	2	47.73	47.55	-2	459	-0.43%
2018/03/27	0	0.00	9	47.64	47.90	-9	458	-1.96%
2018/03/26	0	0.00	4	47.20	47.10	-4	457	-0.87%
2018/03/23	0	0.00	2	46.55	46.45	-2	456	-0.44%
2018/03/22	0	0.00	15	47.78	47.65	-15	453	-3.31%
2018/03/21	0	0.00	3	47.90	47.80	-3	449	-0.67%
2018/03/20	0	0.00	3	47.80	47.80	-3	446	-0.67%
2018/03/19	11	48.44	6	48.33	48.30	5	442	1.13%
2018/03/16	3	47.60	3	47.75	47.40	0	434	0.00%
2018/03/15	0	0.00	1	47.90	48.15	-1	432	-0.23%
2018/03/14	1	49.35	6	48.40	48.10	-5	428	-1.17%
2018/02/12	0	0.00	5	42.61	42.60	-5	419	-1.19%
2018/02/06	0	0.00	1	41.70	42.00	-1	443	-0.23%
2018/02/02	0	0.00	1	48.20	46.70	-1	469	-0.21%
2018/02/01	4	49.86	0	0.00	48.50	4	473	0.85%
2018/01/31	0	0.00	3	46.95	48.80	-3	415	-0.72%
2018/01/23	0	0.00	10	46.20	46.25	-10	464	-2.15%
2018/01/19	0	0.00	18	45.73	45.70	-18	516	-3.49%
2018/01/18	0	0.00	1	45.70	45.35	-1	526	-0.19%
2018/01/17	0	0.00	5	45.70	45.60	-5	557	-0.90%
2018/01/16	0	0.00	1	45.85	45.90	-1	583	-0.17%
2018/01/12	0	0.00	2	46.35	46.45	-2	684	-0.29%
2018/01/11	0	0.00	3	45.65	45.65	-3	800	-0.37%
2018/01/04	0	0.00	0.9	46.95	47.25	-0.9	921	-0.10%
2018/01/02	0	0.00	1	46.75	46.80	-1	926	-0.11%