鴻碩 (3092)-新光-桃園券商分點個股進出

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
34.00
漲跌
▲1.25
漲幅
+3.82%
成交量
561張
產業
上市電子零組件類股▲1.20%
250人加入追蹤

立即追蹤
本地時間:13:30(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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/10	1	35.55	0	0.00	35.80	1	336	0.30%
2024/04/08	0	0.00	0	33.67	34.75	0	309	-0.02%
2024/04/02	0	0.00	0	34.00	33.90	0	304	0.00%
2024/04/01	1.2	33.18	1	33.15	33.10	0.2	288	0.06%
2024/03/29	0	31.87	0	0.00	31.70	0	283	0.00%
2024/03/28	0	0.00	5	31.73	31.70	-5	288	-1.73%
2024/03/27	0	32.14	0	0.00	31.65	0	289	0.00%
2024/03/26	0	32.12	0	0.00	32.40	0	286	0.01%
2024/03/15	1	30.80	0	0.00	30.85	1	283	0.35%
2024/03/14	0	0.00	0.1	29.90	30.35	-0.1	275	-0.02%
2024/03/12	0	31.30	0	0.00	31.00	0	268	0.00%
2024/03/07	3	31.85	0	0.00	31.55	3	260	1.15%
2024/03/06	4	32.90	0	0.00	32.55	4	254	1.57%
2024/03/04	2	33.15	0	0.00	32.90	2	233	0.86%
2024/03/01	0	33.38	0	0.00	33.10	0	230	0.00%
2024/02/29	0	33.32	0	0.00	33.00	0	227	0.00%
2024/02/27	0	33.70	0	0.00	33.40	0	221	0.00%
2024/02/26	0	33.90	0	0.00	33.90	0	226	0.00%
2024/02/23	0	34.00	0	0.00	33.70	0	227	0.00%
2024/02/22	10	34.15	2	34.15	33.90	8	229	3.49%
2024/02/21	0	34.54	0	0.00	34.10	0	228	0.00%
2024/02/20	0	34.50	0	0.00	34.30	0	229	0.00%
2024/02/19	0	34.45	0	0.00	34.50	0	232	0.00%
2024/02/16	0	34.45	0	0.00	34.10	0	230	0.00%
2024/01/24	0	0.00	1	34.60	34.65	-1	235	-0.42%
2024/01/22	1	33.70	0	0.00	33.95	1	235	0.43%
2024/01/19	1	33.40	0	0.00	33.60	1	233	0.43%
2024/01/18	2	33.55	0	0.00	33.35	2	236	0.85%
2024/01/17	0	33.85	0	0.00	33.50	0	236	0.00%
2024/01/16	3	34.27	0	0.00	34.15	3	236	1.27%
2024/01/15	22	34.28	0	0.00	34.60	22	237	9.26%
2024/01/08	0	36.15	0	0.00	34.75	0	251	0.00%
2023/12/28	3.4	35.72	0	0.00	35.65	3.4	268	1.28%
2023/12/27	5	35.60	5	35.45	35.30	0	270	0.00%
2023/12/26	0	0.00	1	35.60	35.50	-1	275	-0.36%
2023/12/22	1	35.00	0	0.00	34.80	1	274	0.36%
2023/12/19	0	0.00	2	34.40	34.35	-2	311	-0.64%
2023/12/18	0	0.00	1	35.35	34.80	-1	345	-0.29%
2023/12/12	3	34.93	0	0.00	34.85	3	431	0.70%
2023/12/07	0	35.10	0	0.00	35.05	0	445	0.00%
2023/12/05	1	35.40	0	0.00	35.35	1	449	0.22%
2023/12/04	0	0.00	1	35.80	35.65	-1	451	-0.22%
2023/12/01	2	35.40	0	0.00	35.55	2	453	0.44%
2023/11/14	0	0.00	1	34.40	34.30	-1	506	-0.20%
2023/11/13	1	34.70	1	34.70	34.55	0	518	0.00%
2023/11/10	1	34.80	0	0.00	34.85	1	526	0.19%
2023/11/08	1	35.40	0	0.00	35.50	1	566	0.18%
2023/11/01	0	35.00	0	0.00	34.75	0	700	0.00%
2023/10/25	0.2	35.95	0	0.00	35.95	0.2	1,231	0.02%
2023/10/24	0.2	35.60	0	0.00	35.60	0.2	1,251	0.01%
2023/10/23	0.1	34.90	0	0.00	35.05	0.1	1,251	0.00%
2023/10/20	0.1	34.50	0	0.00	34.85	0.1	1,258	0.00%
2023/10/18	1.1	35.02	0	0.00	34.90	1.1	1,277	0.09%
2023/10/16	0.1	36.50	0	0.00	36.55	0.1	1,276	0.00%
2023/10/13	0	0.00	1	37.25	36.95	-1	1,284	-0.08%
2023/10/12	1.1	36.70	0	0.00	37.10	1.1	1,303	0.08%
2023/10/11	0.1	36.95	0	0.00	36.70	0.1	1,304	0.01%
2023/10/06	0.1	37.80	0	0.00	37.75	0.1	1,309	0.00%
2023/10/04	0	0.00	6	37.05	37.05	-6	1,321	-0.45%
2023/10/03	1.1	37.75	5	38.23	37.75	-4	1,325	-0.30%
2023/10/02	2.1	37.90	0	0.00	38.00	2.1	1,327	0.16%
2023/09/27	0	37.25	0	0.00	37.20	0	1,366	0.00%
2023/09/26	2	37.70	0	0.00	37.25	2	1,391	0.14%
2023/09/25	2	37.55	2	37.50	37.20	0	1,417	0.00%
2023/09/22	0	0.00	1	36.25	37.20	-1	1,411	-0.07%
2023/09/21	10	37.78	9	37.92	37.50	1	1,405	0.07%
2023/09/20	3	38.50	2	37.83	38.95	1	1,370	0.07%
2023/09/14	0	0.00	26	35.80	35.90	-26	1,373	-1.89%
2023/09/12	0	0.00	0.1	35.30	35.30	-0.1	1,399	-0.01%
2023/09/07	1	36.25	1	36.50	36.35	0	1,497	0.00%
2023/09/06	0	0.00	10	36.05	36.00	-10	1,503	-0.67%
2023/09/05	1	36.05	0	0.00	36.60	1	1,502	0.07%
2023/09/01	0	0.00	2	36.70	36.20	-2	1,500	-0.13%
2023/08/31	0	36.10	0	0.00	36.40	0	1,499	0.00%
2023/08/30	0	0.00	0.3	36.10	36.25	-0.3	1,508	-0.02%
2023/08/29	0	0.00	0	35.50	35.45	0	1,512	0.00%
2023/08/28	0	0.00	0	35.90	35.30	0	1,512	0.00%
2023/08/24	1	35.85	0	36.00	35.50	1	1,509	0.07%
2023/08/23	0	0.00	61	35.40	35.50	-61	1,507	-4.05%
2023/08/21	0	0.00	50	35.95	35.70	-50	1,497	-3.34%
2023/08/17	1	37.10	102	36.16	36.50	-101	1,476	-6.84%	大賣/鉅額交易
2023/08/16	15	36.65	0	0.00	36.60	15	1,462	1.03%
2023/08/15	14	37.25	4	37.76	37.10	10	1,455	0.69%
2023/08/14	5	37.35	1	37.35	37.05	4	1,450	0.28%
2023/08/10	0	40.90	9	40.70	40.30	-9	1,408	-0.64%
2023/08/09	20	40.12	0	0.00	40.60	20	1,387	1.44%
2023/08/07	50	43.80	1	43.50	43.30	49	1,351	3.63%
2023/08/04	150	44.27	11	43.23	43.55	139	1,313	10.58%	大買/鉅額交易
2023/08/02	8	41.50	19	42.62	41.50	-11	1,202	-0.91%
2023/08/01	19	41.81	0.1	41.90	42.00	18.9	1,151	1.64%
2023/07/31	20	43.83	20.3	43.77	42.35	-0.3	1,079	-0.03%
2023/07/28	1	39.55	4	41.55	41.55	-3	911	-0.33%
2023/07/27	3	36.97	2	37.65	37.80	1	803	0.12%
2023/07/26	1	35.60	0	0.00	35.60	1	791	0.13%
2023/07/24	0	0.00	2	35.00	35.15	-2	787	-0.25%
2023/07/20	1	37.55	0	0.00	38.05	1	774	0.13%
2023/07/18	0	0.00	3.2	38.23	37.70	-3.2	800	-0.40%
2023/07/17	2	38.83	0	0.00	38.75	2	884	0.23%
2023/07/11	0	0.00	4	39.36	39.00	-4	949	-0.42%
2023/07/10	0	0.00	1	38.85	38.80	-1	941	-0.11%
2023/07/07	1	38.15	1	38.15	38.15	0	944	0.00%
2023/07/06	1	39.45	0	0.00	38.65	1	937	0.11%
2023/07/05	6	40.29	1.1	40.56	39.75	4.9	928	0.53%
2023/07/04	0.1	39.65	2	39.65	39.35	-1.9	892	-0.21%
2023/07/03	3	39.37	2	39.73	39.90	1	866	0.12%
2023/06/30	1	39.30	0	0.00	38.60	1	834	0.12%
2023/06/29	1	39.15	1	38.60	38.55	0	830	0.00%
2023/06/27	2	38.50	8	37.64	37.50	-6	828	-0.72%
2023/06/26	2	38.95	0	0.00	39.00	2	820	0.24%
2023/06/21	2	40.10	0	0.00	40.10	2	799	0.25%
2023/06/20	4	39.59	7	39.94	39.50	-3	802	-0.37%
2023/06/19	4	39.03	0	0.00	39.00	4	773	0.52%
2023/06/15	3	38.62	2	38.90	38.45	1	743	0.13%
2023/06/14	0	0.00	2	38.40	39.55	-2	716	-0.28%
2023/06/13	0.1	37.00	0	0.00	36.80	0.1	650	0.01%
2023/06/12	1	36.80	1	37.10	36.80	0	648	0.00%
2023/06/09	0	0.00	1	37.35	37.00	-1	641	-0.16%
2023/06/06	0	0.00	1	37.20	36.75	-1	686	-0.15%
2023/06/05	2	36.85	2	37.05	36.95	0	709	0.00%
2023/06/02	0	0.00	1	36.25	36.00	-1	704	-0.14%
2023/05/25	2	35.80	0	0.00	35.80	2	706	0.28%
2023/05/23	1	35.85	0	0.00	35.75	1	715	0.14%
2023/05/19	1	35.55	0	0.00	35.35	1	727	0.14%
2023/05/12	0.1	33.90	0	0.00	34.15	0.1	745	0.02%
2023/05/11	1	36.00	0	0.00	35.00	1	735	0.14%
2023/05/10	1	36.35	0	0.00	36.50	1	727	0.14%
2023/05/09	0.4	36.72	0	0.00	36.30	0.4	729	0.05%
2023/05/08	0.4	37.40	2	37.55	37.45	-1.6	722	-0.22%
2023/05/05	2	37.05	0	0.00	37.05	2	726	0.28%
2023/05/03	1	38.20	0	0.00	38.05	1	731	0.14%
2023/04/28	1	37.80	0	0.00	37.75	1	720	0.14%
2023/04/27	0	0.00	1	36.70	36.60	-1	714	-0.14%
2023/04/26	1	35.65	0	0.00	36.10	1	712	0.14%
2023/04/25	0.3	36.35	0	0.00	36.20	0.3	707	0.04%
2023/04/24	0.3	37.00	0	0.00	37.25	0.3	700	0.04%
2023/04/21	1	38.39	0	0.00	37.00	1	695	0.15%
2023/04/20	12.4	39.32	1	39.20	38.35	11.4	664	1.71%
2023/04/19	0	0.00	4	38.88	40.60	-4	573	-0.70%
2023/04/17	0	0.00	1	37.00	37.20	-1	476	-0.21%
2023/04/12	0	0.00	2	35.45	36.15	-2	458	-0.44%
2023/04/11	2	35.00	0	0.00	35.00	2	448	0.45%
2023/04/10	0	0.00	1	35.40	35.20	-1	446	-0.22%
2023/04/06	0	0.00	5.1	34.70	34.70	-5.1	438	-1.15%
2023/03/30	6	34.77	4	34.65	34.65	2	436	0.46%
2023/03/29	0.1	35.07	0	0.00	34.60	0.1	433	0.03%
2023/03/28	0	35.33	0	0.00	34.95	0	434	0.00%
2023/03/27	0.1	36.60	0	0.00	36.20	0.1	426	0.01%
2023/03/24	0	0.00	1	36.20	36.40	-1	427	-0.23%
2023/03/23	1	37.00	2	36.88	36.40	-1	423	-0.24%
2023/03/21	1	37.50	1	38.00	37.25	0	394	0.00%
2023/03/16	1	37.20	0	0.00	36.20	1	415	0.24%
2023/03/15	0	37.42	0	0.00	37.20	0	425	0.00%
2023/03/13	0	37.80	3	36.72	36.90	-3	450	-0.67%
2023/03/10	3	39.03	0	0.00	37.90	3	463	0.65%
2023/03/09	0	39.80	0	0.00	39.80	0	496	0.00%
2023/03/08	0	42.30	0	0.00	39.75	0	574	0.00%
2023/03/07	0	0.00	2	38.45	38.55	-2	613	-0.33%
2023/03/06	1	37.90	0	0.00	37.90	1	615	0.16%
2023/03/03	0	40.00	0	0.00	37.00	0	629	0.00%
2023/03/02	0	37.70	0	0.00	37.05	0	628	0.00%
2023/03/01	3	37.75	0	0.00	37.50	3	623	0.48%
2023/02/23	0	39.05	0	0.00	39.00	0	612	0.00%
2023/02/21	0	40.18	2	39.55	39.10	-2	613	-0.33%
2023/02/20	1	39.40	1	39.50	39.40	0	608	0.00%
2023/02/16	0	38.33	0	0.00	37.90	0	600	0.00%
2023/02/15	2	39.15	0	0.00	38.00	2	598	0.33%
2023/02/08	0	0.00	1	37.55	37.15	-1	574	-0.17%
2023/02/07	0	37.35	0	0.00	37.00	0	569	0.00%
2023/02/06	1	37.00	1	37.25	36.95	0	569	0.00%
2023/02/01	0	0.00	1	36.25	36.55	-1	565	-0.18%
2022/12/09	1	37.25	0	0.00	37.20	1	625	0.16%
2022/12/01	3	40.80	1	41.15	40.55	2	547	0.37%
2022/11/30	15	40.01	14	40.21	41.00	1	501	0.20%
2022/11/29	1	36.75	1	39.05	39.05	0	399	0.00%
2022/11/25	0	0.00	1	35.65	35.50	-1	330	-0.30%
2022/11/24	0	35.60	0	0.00	35.60	0	319	0.00%
2022/11/23	0	35.60	1	35.55	35.50	-1	322	-0.31%
2022/11/22	0	36.19	0	0.00	35.35	0	329	0.00%
2022/11/18	0	0.00	1	36.40	36.35	-1	339	-0.29%
2022/11/16	0	37.20	0	0.00	36.75	0	338	0.00%
2022/11/15	1	37.90	0	0.00	37.15	1	337	0.30%
2022/10/25	2	35.40	2	35.38	33.05	0	415	0.00%
2022/10/13	0.1	32.80	0	0.00	31.50	0.1	392	0.03%
2022/10/11	0.1	35.25	0	0.00	35.00	0.1	384	0.03%
2022/09/15	0.1	42.10	0	0.00	41.70	0.1	417	0.02%
2022/09/12	1	43.00	0	0.00	42.10	1	447	0.22%
2022/09/06	1	44.30	2	44.73	43.70	-1	463	-0.22%
2022/09/05	0	0.00	1	45.30	44.95	-1	466	-0.21%
2022/09/01	0	0.00	1	47.05	46.25	-1	469	-0.21%
2022/08/30	1	48.30	0	0.00	48.10	1	467	0.21%
2022/08/24	0	0.00	1	47.45	47.10	-1	465	-0.21%
2022/08/19	1	46.95	0	0.00	46.30	1	478	0.21%
2022/08/18	1	46.05	0	0.00	46.85	1	476	0.21%
2022/08/17	1	46.20	3	46.77	46.00	-2	473	-0.42%
2022/08/15	1	43.20	0	0.00	44.40	1	450	0.22%
2022/08/11	2	42.28	10	42.43	41.50	-8	449	-1.78%
2022/08/02	4	40.85	0	0.00	40.80	4	634	0.63%
2022/08/01	0	42.07	0	0.00	42.45	0	645	0.00%
2022/07/27	3	41.95	0	0.00	42.80	3	690	0.43%
2022/07/26	2	42.18	0	0.00	42.15	2	702	0.28%
2022/07/22	1	44.00	0	0.00	44.20	1	737	0.14%
2022/07/20	0	0.00	1	43.20	42.90	-1	766	-0.13%
2022/07/18	0	0.00	1	44.05	43.90	-1	837	-0.12%
2022/07/12	0	0.00	1	39.85	40.00	-1	932	-0.11%
2022/07/08	1	43.65	0	0.00	43.20	1	1,028	0.10%
2022/07/07	0	0.00	9	40.66	42.80	-9	1,116	-0.81%
2022/07/05	0	0.00	1	41.50	42.25	-1	1,387	-0.07%
2022/07/04	2	42.60	0	0.00	42.35	2	1,546	0.13%
2022/07/01	0	0.00	3	42.88	41.60	-3	1,644	-0.18%
2022/06/30	5	44.40	2	43.70	43.00	3	1,728	0.17%
2022/06/29	2	45.75	2	46.00	45.80	0	1,827	0.00%
2022/06/28	0	0.00	3	46.53	45.85	-3	1,872	-0.16%
2022/06/27	5	47.49	0	0.00	47.80	5	1,941	0.26%
2022/06/20	0	48.75	1	47.10	45.70	-1	2,350	-0.04%
2022/06/17	0	0.00	1	49.30	49.90	-1	2,420	-0.04%
2022/06/13	0	0.00	1	51.90	51.40	-1	2,520	-0.04%
2022/06/09	0	54.50	0	0.00	53.90	0	2,532	0.00%
2022/05/25	2	51.05	2	51.00	50.90	0	2,810	0.00%
2022/05/24	0.1	50.00	0.2	49.75	50.00	-0.2	2,870	-0.01%
2022/05/20	2	51.40	1	50.90	51.30	1	3,106	0.03%
2022/05/19	2	50.45	1	49.80	50.40	1	3,308	0.03%
2022/05/18	1	50.70	0	0.00	50.70	1	3,360	0.03%
2022/05/17	0	0.00	1	50.30	50.10	-1	3,384	-0.03%
2022/05/16	1.1	49.71	2	49.58	49.30	-0.9	3,390	-0.03%
2022/05/13	1	48.70	0	0.00	48.50	1	3,388	0.03%
2022/05/12	2	49.95	1	49.30	49.30	1	3,364	0.03%
2022/05/11	2.2	53.75	0	0.00	53.10	2.2	3,301	0.07%
2022/04/29	1	61.80	2	63.00	62.20	-1	3,184	-0.03%
2022/04/28	0	0.00	1	61.60	60.00	-1	3,174	-0.03%
2022/04/27	1	60.80	0	0.00	60.80	1	3,160	0.03%
2022/04/25	1	61.60	1	62.20	62.00	0	3,124	0.00%
2022/04/22	6	65.22	6	64.85	64.30	0	3,091	0.00%
2022/04/21	1	65.10	1	65.40	64.60	0	3,058	0.00%
2022/04/20	0	64.20	0	0.00	63.30	0	3,023	0.00%
2022/04/19	0	0.00	2.1	62.82	62.80	-2.1	3,001	-0.07%
2022/04/18	3	62.17	0	0.00	62.00	3	2,989	0.10%
2022/04/15	2	62.65	2.1	63.96	62.40	-0.1	2,973	0.00%
2022/04/14	2	65.10	2	66.10	64.50	0	2,958	0.00%
2022/04/13	2	63.85	3	65.03	66.00	-1	2,894	-0.03%
2022/04/12	6	61.85	3	62.13	62.80	3	2,808	0.11%
2022/04/11	9	67.03	2	67.35	64.80	7	2,720	0.26%
2022/04/08	41	71.90	57	72.10	71.70	-16	2,562	-0.62%
2022/04/07	10	71.14	8	70.60	69.90	2	2,404	0.08%
2022/04/06	9	70.61	5	71.66	71.90	4	2,312	0.17%
2022/04/01	14.4	68.57	5	69.62	70.50	9.4	2,276	0.41%
2022/03/31	0	0.00	15	68.13	68.40	-15	2,190	-0.68%
2022/03/30	9	68.81	5	68.92	68.20	4	2,181	0.18%
2022/03/29	3	69.63	9.3	69.56	68.90	-6.3	2,112	-0.30%
2022/03/28	2	67.15	4	67.70	68.50	-2	2,034	-0.10%
2022/03/25	21	69.07	18	69.11	67.20	3	1,980	0.15%
2022/03/24	8	66.88	18	67.17	67.00	-10	1,807	-0.55%
2022/03/23	1	66.70	6	65.87	65.20	-5	1,732	-0.29%
2022/03/22	5	66.16	6	66.35	65.30	-1	1,697	-0.06%
2022/03/21	8	64.01	6	63.25	64.30	2	1,613	0.12%
2022/03/18	0.3	59.12	0	0.00	59.20	0.3	1,544	0.02%
2022/03/17	3	59.83	3	58.77	58.40	0	1,542	0.00%
2022/03/16	0.1	57.00	0	0.00	57.30	0.1	1,526	0.01%
2022/03/15	0	58.10	2	57.90	58.00	-2	1,528	-0.13%
2022/03/14	0	60.40	0	0.00	58.00	0	1,525	0.00%
2022/03/11	0	0.00	3	60.00	59.20	-3	1,517	-0.20%
2022/03/10	0	0.00	2	60.10	59.50	-2	1,509	-0.13%
2022/03/08	0.1	58.80	0	0.00	57.60	0.1	1,498	0.01%
2022/03/07	1	59.80	0	0.00	59.80	1	1,476	0.07%
2022/03/04	4.3	65.73	4	65.80	63.40	0.3	1,451	0.02%
2022/03/03	7	64.69	8	64.58	65.00	-1	1,406	-0.07%
2022/03/02	2	64.10	3	63.47	63.50	-1	1,389	-0.07%
2022/03/01	2	62.50	2	62.95	62.50	0	1,344	0.00%
2022/02/25	6	60.83	4	59.80	60.50	2	1,327	0.15%
2022/02/24	3.1	61.52	9	61.36	59.50	-5.9	1,310	-0.45%
2022/02/23	5	64.24	7	64.67	64.70	-2	1,254	-0.16%
2022/02/22	26.2	65.23	15	64.93	64.00	11.2	1,208	0.92%
2022/02/21	1	65.80	8.1	65.61	66.10	-7.1	1,028	-0.69%
2022/02/18	0	0.00	5.2	59.27	60.10	-5.2	828	-0.63%
2022/02/17	0	0.00	0.3	57.50	56.60	-0.3	775	-0.04%
2022/02/15	1	53.50	1	54.20	54.30	0	797	0.00%
2022/02/14	1	53.00	1	53.50	53.50	0	789	0.00%
2022/02/10	0	0.00	2	54.00	53.90	-2	798	-0.25%
2022/02/09	0	0.00	2	53.80	54.30	-2	805	-0.25%
2022/02/07	2	51.25	0	0.00	52.30	2	805	0.25%
2022/01/25	1	50.80	1	50.50	50.20	0	824	0.00%
2022/01/24	0	0.00	2	50.50	50.50	-2	841	-0.24%
2022/01/21	0.1	51.40	0	0.00	51.10	0.1	853	0.01%
2022/01/12	0	0.00	0.1	53.90	52.90	-0.1	992	-0.01%
2022/01/04	0.2	56.30	1	57.00	56.40	-0.8	1,082	-0.07%
2022/01/03	1	54.60	1	54.70	54.60	0	1,091	0.00%
2021/12/30	1	56.60	0	0.00	56.30	1	1,094	0.09%
2021/12/29	1	57.00	1	57.40	56.60	0	1,095	0.00%
2021/12/28	1	58.40	3	57.67	57.00	-2	1,101	-0.18%
2021/12/27	2	55.20	3	54.40	54.90	-1	1,063	-0.09%
2021/12/24	3	53.67	0	0.00	53.40	3	1,085	0.28%
2021/12/23	1	52.90	0	0.00	52.90	1	1,072	0.09%
2021/12/20	0	51.60	0	0.00	51.40	0	1,118	0.00%
2021/12/16	0	0.00	1	53.40	52.80	-1	1,126	-0.09%
2021/12/15	0	0.00	1	52.10	52.70	-1	1,128	-0.09%
2021/12/10	1	52.30	1	51.80	52.30	0	1,139	0.00%
2021/12/08	3	53.67	2	53.25	53.50	1	1,136	0.09%
2021/12/07	1	52.70	1	52.30	52.70	0	1,150	0.00%
2021/12/06	1	52.60	2	52.25	52.60	-1	1,156	-0.09%
2021/12/03	2	51.95	1	51.40	52.00	1	1,182	0.08%
2021/12/02	4	52.25	1	54.60	52.00	3	1,216	0.25%
2021/12/01	2	53.65	1	53.80	53.80	1	1,294	0.08%
2021/11/30	1	53.80	1	53.50	53.80	0	1,305	0.00%
2021/11/29	1.4	53.74	0.4	53.20	53.40	1	1,341	0.08%
2021/11/26	0.4	55.01	4	54.90	54.80	-3.6	1,404	-0.26%
2021/11/25	0	0.00	12	57.40	57.10	-12	1,399	-0.86%
2021/11/22	0	0.00	1	56.60	56.70	-1	1,428	-0.07%
2021/11/19	1	55.50	0	0.00	55.60	1	1,436	0.07%
2021/11/18	1	57.30	0	0.00	56.00	1	1,443	0.07%
2021/11/17	0	0.00	2	56.85	57.30	-2	1,455	-0.14%
2021/11/16	1	55.70	7	55.53	55.60	-6	1,460	-0.41%
2021/11/15	2.1	56.21	1	56.20	56.00	1.1	1,502	0.07%
2021/11/12	7.4	54.96	0.5	55.00	55.30	6.9	1,542	0.45%
2021/11/10	1	58.10	0	0.00	57.90	1	1,562	0.06%
2021/11/09	1	59.00	1	58.50	59.00	0	1,618	0.00%
2021/11/08	2	59.45	1	59.00	59.30	1	1,640	0.06%
2021/11/03	1	58.80	0	0.00	58.80	1	1,950	0.05%
2021/11/02	9	58.60	0	0.00	58.10	9	1,983	0.45%
2021/11/01	0	0.00	1	60.30	59.00	-1	2,046	-0.05%
2021/10/29	2	59.90	0	0.00	59.90	2	2,119	0.09%
2021/10/28	10	58.60	0	0.00	58.80	10	2,243	0.45%
2021/10/27	20	60.00	0	0.00	59.30	20	2,450	0.82%
2021/10/26	0	0.00	1	59.20	59.60	-1	2,648	-0.04%
2021/10/25	1	57.30	0	0.00	57.50	1	2,598	0.04%
2021/10/22	1	55.70	0	0.00	55.50	1	2,619	0.04%
2021/10/20	1	57.00	0	0.00	57.50	1	2,694	0.04%
2021/10/19	3	57.07	0	0.00	57.50	3	2,729	0.11%
2021/10/18	1	56.10	1	55.50	54.70	0	2,862	0.00%
2021/10/13	0	0.00	1	57.00	56.60	-1	2,891	-0.03%
2021/10/12	0	0.00	2	56.90	56.60	-2	2,899	-0.07%
2021/10/08	5	60.62	5	60.72	59.00	0	2,889	0.00%
2021/10/07	1	57.00	0	0.00	57.00	1	2,876	0.03%
2021/10/06	0.1	58.08	0	0.00	56.50	0.1	2,883	0.00%
2021/10/05	0.2	57.49	0	0.00	57.90	0.2	2,902	0.01%
2021/10/04	1.1	57.00	4	56.83	56.50	-2.9	2,896	-0.10%
2021/10/01	7	60.23	5	60.80	58.50	2	2,884	0.07%
2021/09/30	3	61.53	0	0.00	62.40	3	2,849	0.11%
2021/09/29	6	64.35	5	63.88	62.00	1	2,833	0.04%
2021/09/28	0	0.00	2	67.00	66.60	-2	2,808	-0.07%
2021/09/24	0	0.00	2	67.50	67.10	-2	2,838	-0.07%
2021/09/23	1	67.30	0	0.00	67.60	1	2,880	0.03%
2021/09/22	1	66.60	0	0.00	67.00	1	2,900	0.03%
2021/09/17	0	0.00	1	67.30	67.90	-1	2,913	-0.03%
2021/09/16	1	66.80	0	0.00	67.00	1	2,944	0.03%
2021/09/15	1	69.00	2	68.25	68.00	-1	2,955	-0.03%
2021/09/14	1	68.10	0	0.00	67.70	1	2,966	0.03%
2021/09/10	0.1	67.60	0	0.00	67.70	0.1	2,996	0.00%
2021/09/08	2	65.65	0	0.00	65.90	2	3,069	0.07%
2021/09/07	1	67.70	2	68.20	67.50	-1	3,087	-0.03%
2021/09/06	4	72.40	10	71.92	70.50	-6	3,054	-0.20%
2021/09/03	4	70.48	0	0.00	70.30	4	2,986	0.13%
2021/09/02	0	0.00	3	70.80	69.70	-3	2,970	-0.10%
2021/09/01	1.1	70.97	2.6	70.33	71.50	-1.4	2,935	-0.05%
2021/08/31	1	68.50	1	68.40	67.80	0	2,860	0.00%
2021/08/30	1.1	65.98	4	66.20	67.70	-3	2,858	-0.10%
2021/08/27	0.1	66.00	0	0.00	65.70	0.1	2,844	0.00%
2021/08/26	1.2	67.18	0	0.00	66.00	1.2	2,825	0.04%
2021/08/25	2	68.45	0	0.00	67.60	2	2,827	0.07%
2021/08/24	5.1	69.15	0	0.00	67.70	5.1	2,827	0.18%
2021/08/23	4	69.20	0	0.00	68.40	4	2,838	0.14%
2021/08/20	1	68.60	2	68.10	67.50	-1	2,827	-0.04%
2021/08/19	1	71.30	3	71.20	68.00	-2	2,827	-0.07%
2021/08/18	0	0.00	0.4	70.00	70.20	-0.4	2,791	-0.01%
2021/08/17	1	68.00	2	67.55	66.10	-1	2,762	-0.04%
2021/08/16	4.1	68.53	5	68.50	69.30	-0.9	2,760	-0.03%
2021/08/13	6.2	66.64	4	65.45	65.20	2.2	2,737	0.08%
2021/08/12	0.1	64.10	0	0.00	63.70	0.1	2,703	0.00%
2021/08/11	6	64.80	4	65.00	64.00	2	2,714	0.07%
2021/08/10	0	0.00	1	69.20	68.20	-1	2,692	-0.04%
2021/08/09	22	75.38	20	75.53	75.00	2	2,609	0.08%
2021/08/06	2	72.20	5	72.78	73.90	-3	2,525	-0.12%
2021/08/05	8	72.50	10	73.76	72.60	-2	2,528	-0.08%
2021/08/04	5	76.50	6	77.95	74.30	-1	2,528	-0.04%
2021/08/03	17	77.25	5	76.40	77.00	12	2,514	0.48%
2021/08/02	8.1	74.38	12.1	75.70	75.80	-4	2,435	-0.16%
2021/07/30	3.5	72.49	7.1	72.16	74.00	-3.6	2,299	-0.16%
2021/07/29	1	66.90	2	66.50	67.90	-1	2,094	-0.05%
2021/07/27	4	70.40	4	69.75	69.60	0	2,109	0.00%
2021/07/23	4	69.30	3	70.17	68.20	1	2,075	0.05%
2021/07/22	24	70.19	15	70.11	70.00	9	2,080	0.43%
2021/07/21	7	62.54	13	63.77	66.30	-6	1,941	-0.31%
2021/07/20	1	60.90	0	0.00	60.30	1	1,891	0.05%
2021/07/16	0	0.00	2	62.60	62.60	-2	1,937	-0.10%
2021/07/15	1	62.70	2	62.90	62.70	-1	1,951	-0.05%
2021/07/14	2	63.35	0	0.00	62.70	2	1,967	0.10%
2021/07/13	4	65.90	1	65.40	65.00	3	1,983	0.15%
2021/07/12	3	66.70	2	64.40	66.90	1	1,993	0.05%
2021/07/09	2	64.75	5	64.50	64.40	-3	1,995	-0.15%
2021/07/08	7	65.26	5	65.42	65.30	2	2,065	0.10%
2021/07/07	6	65.38	4	66.00	65.30	2	2,349	0.09%
2021/07/06	3	66.30	2	66.10	66.00	1	2,523	0.04%
2021/07/05	2	65.60	0	0.00	67.00	2	2,565	0.08%
2021/07/02	3	66.87	0	0.00	67.60	3	2,594	0.12%
2021/07/01	3	66.07	0	0.00	65.20	3	2,609	0.11%
2021/06/30	3	67.40	2	67.30	67.00	1	2,629	0.04%
2021/06/29	4	70.10	0	0.00	69.60	4	2,604	0.15%
2021/06/28	7	72.49	0.5	72.50	71.70	6.5	2,621	0.25%
2021/06/25	4	74.10	4	72.83	72.30	0	2,621	0.00%
2021/06/24	6.5	72.91	4	73.05	72.80	2.5	2,633	0.09%
2021/06/23	6	72.00	2	72.50	72.30	4	2,632	0.15%
2021/06/22	3	72.07	8	70.85	70.00	-5	2,653	-0.19%
2021/06/21	1	71.90	3	71.57	70.40	-2	2,692	-0.07%
2021/06/18	12	73.92	10	73.40	73.10	2	2,738	0.07%
2021/06/17	14	72.71	7	72.54	74.00	7	2,858	0.24%
2021/06/16	4	70.45	7	71.47	71.70	-3	2,897	-0.10%
2021/06/15	2	68.80	1	68.90	68.70	1	3,024	0.03%
2021/06/11	4	69.18	0	0.00	68.50	4	3,382	0.12%
2021/06/08	0	0.00	1	67.80	67.50	-1	4,041	-0.02%
2021/06/07	2	67.50	4	67.60	67.50	-2	4,294	-0.05%
2021/06/04	4	68.13	6	68.13	67.50	-2	4,464	-0.04%
2021/06/03	3	67.80	0	0.00	67.60	3	4,515	0.07%
2021/05/31	3	67.77	7	68.01	68.00	-4	4,644	-0.09%
2021/05/28	0	0.00	6	66.12	66.50	-6	4,723	-0.13%
2021/05/27	4	66.28	0	0.00	65.50	4	4,788	0.08%
2021/05/26	0	0.00	2	63.80	64.80	-2	4,822	-0.04%
2021/05/25	3	64.40	0	0.00	64.50	3	4,943	0.06%
2021/05/24	4	63.48	4	62.90	63.40	0	4,979	0.00%
2021/05/21	3	61.87	1	62.50	61.90	2	5,018	0.04%
2021/05/20	1	63.70	3	62.83	62.00	-2	5,083	-0.04%
2021/05/19	2	60.60	1	60.10	60.10	1	5,189	0.02%
2021/05/17	0.1	54.10	1	55.00	54.00	-0.9	5,405	-0.02%
2021/05/14	1	61.90	3	63.47	60.00	-2	5,377	-0.04%
2021/05/13	6	62.25	17	60.43	60.30	-11	5,363	-0.20%
2021/05/12	7.3	66.76	7	70.11	65.30	0.2	5,334	0.00%
2021/05/11	7	72.00	3	73.30	71.50	4	5,290	0.08%
2021/05/10	4	75.58	9.1	74.45	73.60	-5.1	5,297	-0.10%
2021/05/07	2	73.80	20	73.38	73.90	-18	5,297	-0.34%
2021/05/06	0	0.00	3	69.17	67.80	-3	5,272	-0.06%
2021/05/05	8	68.33	4	68.08	67.80	4	5,347	0.07%
2021/05/04	5	68.72	5	68.00	67.20	0	5,384	0.00%
2021/05/03	0	0.00	5	71.04	71.10	-5	5,397	-0.09%
2021/04/29	8	74.64	3	73.53	73.00	5	5,541	0.09%
2021/04/28	7	73.84	16.2	73.28	73.80	-9.2	5,787	-0.16%
2021/04/27	3	71.87	2.2	71.90	71.90	0.8	5,985	0.01%
2021/04/26	6	73.10	8	73.35	72.20	-2	6,386	-0.03%
2021/04/23	0	0.00	2	69.45	71.00	-2	6,748	-0.03%
2021/04/22	3	71.40	7.1	70.37	70.00	-4.1	7,023	-0.06%
2021/04/21	9	72.27	7	72.39	72.00	2	7,399	0.03%
2021/04/20	11	72.52	5	73.10	72.50	6	7,583	0.08%
2021/04/19	5	73.12	2	72.85	72.20	3	7,630	0.04%
2021/04/16	7	73.93	2	74.85	73.60	5	7,695	0.06%
2021/04/15	4	74.13	1	73.50	74.50	3	7,724	0.04%
2021/04/14	3	72.10	8	72.35	73.40	-5	7,862	-0.06%
2021/04/13	31	78.26	26	78.55	74.00	5	7,871	0.06%
2021/04/12	14	76.27	41	76.80	79.50	-27	7,732	-0.35%
2021/04/09	7	73.14	8	73.09	72.30	-1	7,895	-0.01%
2021/04/08	9	71.99	9	72.38	71.80	0	7,966	0.00%
2021/04/07	4	73.45	1	74.80	73.10	3	7,940	0.04%
2021/04/06	11	73.75	2	73.95	73.50	9	7,932	0.11%
2021/04/01	6	71.80	1	72.20	71.80	5	7,914	0.06%
2021/03/31	5	72.22	2	73.60	72.10	3	7,904	0.04%
2021/03/30	2	73.80	0	0.00	73.80	2	7,870	0.03%
2021/03/29	6	74.43	6	73.80	73.40	0	7,867	0.00%
2021/03/26	2	73.10	4	72.50	72.20	-2	7,845	-0.03%
2021/03/25	6	73.33	15	72.69	72.20	-9	7,843	-0.11%
2021/03/24	10	72.09	9	72.16	71.00	1	7,827	0.01%
2021/03/23	15	73.44	12	73.63	72.40	3	7,795	0.04%
2021/03/22	41	73.99	29	73.72	73.10	12	7,736	0.16%
2021/03/19	19	78.96	6	79.60	77.70	13	7,645	0.17%
2021/03/18	15.1	81.15	17	81.45	79.50	-1.9	7,679	-0.03%
2021/03/17	46	80.17	43	80.15	81.50	3	7,522	0.04%
2021/03/16	49	79.09	48.1	78.98	78.50	0.9	7,179	0.01%
2021/03/15	2	75.40	0	0.00	74.00	2	6,790	0.03%
2021/03/12	22	76.68	25	76.08	75.80	-3	6,730	-0.04%
2021/03/11	19	75.71	25	75.71	78.00	-6	6,629	-0.09%
2021/03/10	37	73.81	32.1	73.99	72.50	4.9	6,399	0.08%
2021/03/09	3	69.37	4	71.13	71.80	-1	6,254	-0.02%
2021/03/08	7	71.86	8	72.14	69.50	-1	6,262	-0.02%
2021/03/05	12	70.24	0	0.00	69.30	12	6,308	0.19%
2021/03/04	8	73.13	2	71.80	71.00	6	6,297	0.10%
2021/03/03	8	70.10	14	70.43	74.00	-6	6,315	-0.09%
2021/03/02	11	72.06	37	72.17	71.10	-26	6,293	-0.41%
2021/02/26	10	74.33	6	74.98	74.80	4	6,403	0.06%
2021/02/25	4	76.00	12	77.52	74.10	-8	6,511	-0.12%
2021/02/24	9	73.75	158.4	73.01	74.30	-149.3	6,457	-2.31%	大賣/鉅額交易
2021/02/23	4	74.70	18.1	74.40	74.10	-14.1	6,466	-0.22%
2021/02/22	9	74.22	6.6	74.01	74.40	2.4	6,624	0.04%
2021/02/19	9.5	72.37	12	72.66	73.10	-2.5	6,781	-0.04%
2021/02/18	194	70.08	39	70.53	71.30	155	7,043	2.20%	大買/鉅額交易
2021/02/17	11	63.51	7	65.27	66.80	4	7,069	0.06%
2021/02/05	1	60.80	5	60.80	60.80	-4	7,340	-0.05%
2021/02/04	1	60.50	1	60.80	60.70	0	7,570	0.00%
2021/02/03	5	61.64	0	0.00	60.50	5	7,902	0.06%
2021/02/02	12	61.38	0	0.00	60.60	12	7,985	0.15%
2021/02/01	4	59.78	2	58.55	59.00	2	7,994	0.03%
2021/01/29	1	64.20	4	63.70	62.00	-3	7,946	-0.04%
2021/01/28	8	65.36	6	65.58	64.80	2	8,054	0.02%
2021/01/27	11	64.08	13	64.41	64.70	-2	8,049	-0.03%
2021/01/26	7	62.87	10	62.85	61.80	-3	8,030	-0.04%
2021/01/25	24	63.45	6	63.03	63.80	18	8,106	0.22%
2021/01/22	23	62.88	9	62.84	65.70	14	8,336	0.17%
2021/01/21	25	65.73	36.2	65.32	62.50	-11.2	8,263	-0.14%
2021/01/20	24.6	72.19	20	70.78	69.20	4.6	7,997	0.06%
2021/01/19	45.2	77.10	108.2	75.03	76.80	-63	7,741	-0.81%	大賣/
2021/01/18	35.1	72.20	116.2	72.23	71.70	-81.1	7,320	-1.11%	大賣/
2021/01/15	195.4	70.69	54.2	68.88	70.00	141.2	6,927	2.04%	大買/鉅額交易
2021/01/14	59	68.10	52.4	68.47	67.80	6.6	6,627	0.10%
2021/01/13	71.3	62.75	66.5	64.56	65.10	4.8	6,201	0.08%
2021/01/12	9.5	60.14	9	59.22	59.20	0.5	5,985	0.01%
2021/01/11	12	60.18	16	60.54	60.80	-4	5,908	-0.07%
2021/01/08	9.7	59.95	8	59.79	59.50	1.7	5,807	0.03%
2021/01/07	17	61.83	8	61.56	60.80	9	5,747	0.16%
2021/01/06	10.6	59.66	5	59.02	58.20	5.6	5,582	0.10%
2021/01/05	12.1	60.96	17	60.54	60.50	-4.9	5,491	-0.09%
2021/01/04	41	60.42	32.3	60.10	61.60	8.7	5,335	0.16%
2020/12/31	17	56.70	34	57.10	57.70	-17	4,990	-0.34%
2020/12/30	5	52.90	2.6	52.50	52.50	2.5	4,871	0.05%
2020/12/29	1	53.90	2	53.00	53.40	-1	4,853	-0.02%
2020/12/28	4	52.40	2.7	52.50	52.30	1.3	4,830	0.03%
2020/12/25	0	0.00	1	54.30	53.30	-1	4,803	-0.02%
2020/12/24	4	53.18	1	53.20	53.20	3	4,786	0.06%
2020/12/23	2	52.70	3	53.07	52.90	-1	4,777	-0.02%
2020/12/22	1	53.60	0.1	52.50	51.50	0.9	4,762	0.02%
2020/12/21	6.1	54.86	4	54.13	53.80	2.1	4,738	0.04%
2020/12/18	4	55.08	3	54.97	55.40	1	4,720	0.02%
2020/12/17	2	54.05	3	54.47	53.90	-1	4,687	-0.02%
2020/12/16	2	55.75	4	55.80	55.30	-2	4,673	-0.04%
2020/12/15	11.1	56.20	1	55.20	55.00	10.1	4,665	0.22%
2020/12/14	5	57.14	107.2	56.91	57.00	-102.2	4,598	-2.22%	大賣/鉅額交易
2020/12/10	0	0.00	2	54.00	53.90	-2	4,449	-0.04%
2020/12/09	3	53.43	3	53.47	52.90	0	4,429	0.00%
2020/12/08	8	53.26	9	53.43	53.30	-1	4,413	-0.02%
2020/12/07	11.1	53.25	22	52.46	52.70	-10.9	4,384	-0.25%
2020/12/04	7	55.93	5	56.10	55.90	2	4,286	0.05%
2020/12/03	5	56.12	2	56.40	55.50	3	4,262	0.07%
2020/12/02	16	57.65	16	56.83	57.00	0	4,226	0.00%
2020/12/01	24	56.80	19	57.11	57.20	5	4,164	0.12%
2020/11/30	3.1	54.74	1	54.80	55.00	2.1	4,081	0.05%
2020/11/27	7.4	55.87	8	55.38	55.50	-0.6	4,063	-0.01%
2020/11/26	10.4	55.72	18	55.37	56.70	-7.6	3,988	-0.19%
2020/11/25	24	56.38	28	56.44	55.00	-4	3,912	-0.10%
2020/11/24	32	59.30	14	59.16	58.70	18	3,743	0.48%
2020/11/23	2	57.75	8	57.24	57.60	-6	3,591	-0.17%
2020/11/20	7	57.71	19	57.66	57.50	-12	3,518	-0.34%
2020/11/19	46	58.54	24.2	58.33	57.90	21.8	3,453	0.63%
2020/11/18	28	59.99	28	60.01	60.20	0	3,240	0.00%
2020/11/17	59.1	59.34	90.1	59.66	60.00	-31	2,984	-1.04%
2020/11/16	65	56.62	56.4	56.48	56.60	8.6	2,584	0.33%
2020/11/13	60.3	55.86	67.1	56.08	57.10	-6.8	2,344	-0.29%
2020/11/12	62	53.49	39.2	53.23	53.40	22.8	1,976	1.15%
2020/11/11	119.5	52.34	107.4	53.12	53.00	12.1	1,725	0.70%	大買/大賣/
2020/11/10	4.2	48.65	14.1	47.00	48.90	-9.9	1,367	-0.73%
2020/11/09	1	46.80	7	46.79	46.95	-6	1,263	-0.48%
2020/11/06	19	46.66	13	46.90	46.85	6	1,213	0.49%
2020/11/05	21	46.95	10	46.28	46.85	11	1,174	0.94%
2020/11/04	7	45.43	13	44.59	45.40	-6	1,006	-0.60%
2020/11/03	13	45.09	13	45.00	45.35	0	954	0.00%
2020/11/02	12	44.53	14	44.88	44.90	-2	885	-0.23%
2020/10/30	101	43.91	90	43.87	44.30	11	748	1.47%	大買/
2020/10/29	8	40.39	36.2	40.26	42.10	-28.2	448	-6.30%
2020/10/28	6	38.30	6	38.73	38.30	0	353	0.00%
2020/10/26	2	37.70	0	0.00	37.50	2	331	0.60%
2020/10/22	0.2	37.30	0	0.00	37.30	0.2	329	0.06%
2020/10/19	0	0.00	2	37.90	37.85	-2	333	-0.60%
2020/10/14	10	37.70	0	0.00	37.75	10	339	2.94%
2020/10/13	0	0.00	10	38.30	38.15	-10	339	-2.94%
2020/09/30	0	37.50	0	0.00	37.40	0	354	0.01%
2020/09/22	0	0.00	1	37.65	37.70	-1	383	-0.26%
2020/09/10	0	0.00	30	37.67	37.80	-30	336	-8.92%
2020/09/03	10	39.00	0	0.00	38.60	10	327	3.05%
2020/09/02	0	0.00	22	39.53	39.40	-22	306	-7.18%
2020/09/01	0	0.00	1	37.50	37.55	-1	286	-0.35%
2020/08/17	0	0.00	1	42.20	42.50	-1	244	-0.41%
2020/08/13	0	0.00	0.1	42.05	42.05	-0.1	243	-0.04%
2020/08/11	2	42.50	3	42.55	42.15	-1	243	-0.41%
2020/08/10	1	43.00	11	42.91	42.50	-10	244	-4.09%
2020/08/06	0	0.00	1	42.65	42.65	-1	244	-0.41%
2020/07/22	0	0.00	1	41.90	42.15	-1	258	-0.39%
2020/07/21	0	0.00	1	42.05	42.05	-1	271	-0.37%
2020/07/14	1	42.65	0	0.00	42.80	1	270	0.37%
2020/07/09	0	0.00	1	44.55	44.25	-1	271	-0.37%
2020/07/08	14	44.62	1	44.45	44.60	13	261	4.96%
2020/07/06	1	43.40	1	42.60	43.60	0	247	0.00%
2020/07/03	1	42.35	0	0.00	42.25	1	235	0.42%
2020/06/19	0	0.00	1	42.15	42.10	-1	237	-0.42%
2020/06/16	0	0.00	1	41.75	41.90	-1	241	-0.41%
2020/06/15	0	0.00	1	41.30	41.25	-1	249	-0.40%
2020/06/10	0	0.00	2	42.65	42.75	-2	254	-0.79%
2020/06/09	1	43.05	1	43.05	43.20	0	259	0.00%
2020/06/08	2	44.03	0	0.00	43.85	2	260	0.77%
2020/06/05	1	43.55	1	43.40	44.20	0	255	0.00%
2020/06/01	0	0.00	1	42.35	42.40	-1	246	-0.41%
2020/05/28	0	0.00	0.2	42.10	42.10	-0.2	242	-0.09%
2020/05/26	1	41.95	0	0.00	41.85	1	243	0.41%
2020/05/25	0	0.00	1.1	42.09	41.90	-1.1	242	-0.44%
2020/05/22	0	0.00	1.6	42.13	42.00	-1.6	242	-0.68%
2020/05/21	1	41.90	0	0.00	41.95	1	239	0.42%
2020/05/20	1	42.10	1	42.10	41.80	0	237	0.00%
2020/05/19	0	0.00	2	42.35	41.95	-2	235	-0.85%
2020/05/18	0	0.00	1	41.85	41.85	-1	233	-0.43%
2020/05/15	0	0.00	2.1	41.60	41.55	-2.1	235	-0.88%
2020/05/14	1	41.45	1	41.50	41.40	0	233	0.00%
2020/05/12	3	42.08	0	0.00	42.10	3	233	1.29%
2020/05/11	0	0.00	2	42.60	42.55	-2	233	-0.86%
2020/05/06	0	0.00	1	41.25	41.10	-1	230	-0.43%
2020/05/05	1	41.70	0	0.00	41.30	1	229	0.44%
2020/05/04	1	41.25	0	0.00	41.15	1	229	0.43%
2020/04/30	3	41.48	1	41.50	41.45	2	231	0.87%
2020/04/24	3	39.55	3	39.35	39.70	0	224	0.00%
2020/04/23	3	38.30	0	0.00	38.30	3	209	1.43%
2020/04/22	3	36.82	3	37.95	37.95	0	208	0.00%
2020/04/20	1	38.50	0	0.00	38.30	1	204	0.49%
2020/04/17	0	0.00	2	38.75	38.70	-2	200	-1.00%
2020/04/15	2	38.00	4	38.20	38.45	-2	195	-1.02%
2020/04/14	0	0.00	1	36.70	37.45	-1	190	-0.53%
2020/04/13	1	35.20	0	0.00	35.55	1	185	0.54%
2020/04/10	5	35.23	2	35.40	35.30	3	186	1.61%
2020/04/09	1	33.85	0	0.00	33.75	1	184	0.54%
2020/04/08	0	0.00	4	33.30	33.25	-4	184	-2.17%
2020/03/31	0	31.45	0	0.00	31.30	0	186	0.02%
2020/03/30	1	31.10	0	0.00	31.10	1	188	0.53%
2020/03/27	4	32.78	0	0.00	31.75	4	188	2.12%
2020/03/26	0	0.00	3	31.80	31.80	-3	186	-1.61%
2020/03/25	6	31.08	6	31.70	31.05	0	184	0.00%
2020/03/23	3	28.08	0	0.00	28.00	3	182	1.64%
2020/03/20	2	26.85	2	27.95	28.40	0	183	0.00%
2020/03/18	0	0.00	1	29.00	28.65	-1	173	-0.58%
2020/03/16	0	0.00	3	30.00	30.05	-3	166	-1.80%
2020/02/13	0	0.00	1	38.85	38.80	-1	148	-0.67%
2020/02/10	1	39.00	0	0.00	38.85	1	158	0.63%
2020/02/05	3	39.93	0	0.00	39.95	3	190	1.57%
2020/02/03	1	40.10	0	0.00	40.10	1	191	0.52%
2020/01/30	2	40.45	0	0.00	40.00	2	200	1.00%
2019/12/31	1	42.80	0	0.00	42.80	1	213	0.47%
2019/12/30	1	43.10	1	43.40	43.10	0	212	0.00%
2019/12/27	1	43.30	1	43.30	43.35	0	212	0.00%
2019/12/20	1.3	42.66	0	0.00	42.65	1.3	210	0.64%
2019/12/19	0	0.00	5	42.85	42.80	-5	210	-2.37%
2019/12/04	0	0.00	1	43.00	42.95	-1	216	-0.46%
2019/12/02	0	0.00	6	43.02	43.00	-6	218	-2.75%
2019/11/29	3	43.30	0	0.00	43.10	3	220	1.36%
2019/11/25	0	0.00	2.2	43.15	43.20	-2.2	232	-0.95%
2019/11/15	0	0.00	2	43.70	43.75	-2	259	-0.77%
2019/11/14	1	43.55	3	43.50	43.50	-2	260	-0.77%
2019/11/12	10	43.05	0	0.00	43.15	10	262	3.81%
2019/11/11	0	0.00	13	43.76	43.40	-13	259	-5.01%
2019/11/08	1	45.15	0	0.00	44.70	1	254	0.39%
2019/11/05	0	0.00	1	46.80	46.50	-1	243	-0.41%
2019/11/04	6	46.92	3.2	46.95	46.90	2.8	236	1.18%
2019/10/30	2	44.90	0	0.00	44.90	2	225	0.89%
2019/10/21	0	43.60	0	0.00	43.60	0	341	0.01%
2019/10/07	1	43.80	1	43.70	43.70	0	419	0.00%
2019/10/02	1	44.80	0	0.00	44.35	1	432	0.23%
2019/09/26	1	45.00	0	0.00	44.90	1	448	0.22%
2019/09/24	0	0.00	5	44.15	44.05	-5	455	-1.10%
2019/09/20	0	0.00	0.5	44.60	44.60	-0.5	453	-0.10%
2019/09/18	0.2	44.70	0	0.00	44.75	0.2	450	0.04%
2019/08/22	2	48.58	0	0.00	48.25	2	439	0.45%
2019/08/21	0	0.00	2	47.68	47.80	-2	434	-0.46%
2019/08/14	0	0.00	1	45.10	45.00	-1	434	-0.23%
2019/08/08	2	46.20	0	0.00	46.20	2	459	0.44%
2019/08/05	0	0.00	2	46.65	46.00	-2	489	-0.41%
2019/08/02	2	47.10	5	47.37	47.10	-3	490	-0.61%
2019/07/31	2	48.25	2	48.28	48.30	0	497	0.00%
2019/07/30	2	48.45	1	48.90	48.20	1	498	0.20%
2019/07/29	1	49.00	0	0.00	49.10	1	504	0.20%
2019/07/26	4	47.99	3	48.05	48.00	1	505	0.20%
2019/07/25	7	49.16	11	48.77	48.50	-4	501	-0.80%
2019/07/24	8	50.36	7	50.04	49.50	1	490	0.20%
2019/07/23	4	57.20	10	57.07	57.20	-6	471	-1.27%
2019/07/22	6.1	56.01	0	0.00	56.90	6.1	446	1.36%
2019/07/19	2	54.90	0	0.00	54.90	2	470	0.42%
2019/07/18	5	54.72	0	0.00	54.70	5	469	1.07%
2019/07/17	1	54.90	0	0.00	54.90	1	461	0.22%
2019/07/16	5	54.96	0	0.00	54.80	5	462	1.08%
2019/07/09	0	0.00	2	55.10	54.60	-2	459	-0.44%
2019/06/19	0	0.00	3	53.50	53.50	-3	640	-0.47%
2019/06/13	0	0.00	1	52.50	53.00	-1	692	-0.14%
2019/06/06	1	51.90	0	0.00	52.10	1	818	0.12%
2019/05/31	1	53.10	0	0.00	53.40	1	863	0.12%
2019/05/30	0	0.00	2	52.75	53.20	-2	891	-0.22%
2019/05/29	4	53.23	0	0.00	52.70	4	906	0.44%
2019/05/27	1	52.90	0	0.00	52.80	1	915	0.11%
2019/05/24	1	53.30	0	0.00	53.20	1	916	0.11%
2019/05/17	2	54.90	0	0.00	54.90	2	922	0.22%
2019/05/16	4	55.90	4	55.35	54.90	0	927	0.00%
2019/05/15	10	55.00	10	55.70	55.30	0	917	0.00%
2019/05/14	0	0.00	1	52.50	54.00	-1	911	-0.11%
2019/05/10	0	0.00	0	54.00	54.00	0	911	0.00%
2019/05/03	0	0.00	0	54.30	54.00	0	884	0.00%
2019/05/02	0	0.00	0.1	54.10	54.00	-0.1	876	-0.01%
2019/04/30	0	0.00	2	54.20	54.30	-2	870	-0.23%
2019/04/29	2	54.00	0.2	54.00	53.80	1.8	863	0.21%
2019/04/26	0	0.00	1	54.40	55.00	-1	847	-0.12%
2019/04/25	2	54.10	1	54.10	54.90	1	824	0.12%
2019/04/12	0	0.00	1	50.80	50.50	-1	712	-0.14%
2019/04/09	1	56.40	2	55.80	53.50	-1	661	-0.15%
2019/04/01	1	55.00	0	0.00	55.00	1	581	0.17%
2019/03/25	0	0.00	1	52.90	53.90	-1	507	-0.20%
2019/03/22	1	52.90	0	0.00	53.00	1	496	0.20%
2019/03/18	0.2	54.40	3	53.93	54.60	-2.8	439	-0.64%
2019/03/15	2	54.55	0	0.00	53.40	2	429	0.47%
2019/03/14	0	0.00	5	54.26	54.50	-5	394	-1.27%
2019/03/13	4	53.35	3	52.80	52.90	1	363	0.28%
2019/03/05	5	50.36	5	51.10	50.40	0	255	0.00%
2019/03/04	0	0.00	1	48.95	49.60	-1	225	-0.44%
2019/02/22	0	0.00	1	47.30	47.15	-1	195	-0.51%
2019/02/18	1	47.20	0	0.00	47.40	1	180	0.55%
2019/02/14	0	0.00	3	46.99	46.50	-3	148	-2.03%
2019/02/13	0	0.00	3	45.53	46.00	-3	139	-2.16%
2019/02/11	1	43.90	1	43.40	43.45	0	122	0.00%
2019/01/25	0	0.00	1	42.50	42.05	-1	111	-0.90%
2019/01/17	1	41.90	2	41.90	41.85	-1	109	-0.91%
2019/01/10	0	0.00	1	40.75	40.40	-1	99	-1.01%
2018/12/20	0.1	38.70	0	0.00	38.45	0.1	129	0.09%
2018/12/19	0.6	39.40	0	0.00	39.05	0.6	128	0.50%
2018/12/12	2	40.18	1	40.70	40.10	1	127	0.79%
2018/12/06	1	39.30	0	0.00	39.30	1	130	0.76%
2018/12/04	1	41.00	0	0.00	40.60	1	135	0.74%
2018/11/22	0	0.00	1	39.00	38.50	-1	128	-0.78%
2018/11/19	1	38.00	0	0.00	38.30	1	127	0.78%
2018/11/07	0	0.00	1	40.00	38.55	-1	130	-0.76%
2018/10/24	0	0.00	1	36.65	36.65	-1	146	-0.68%
2018/10/08	1	38.00	0	0.00	38.60	1	177	0.56%
2018/10/04	0	0.00	1	41.00	40.85	-1	175	-0.57%
2018/09/10	3	42.33	3	42.50	42.80	0	196	0.00%
2018/09/03	3	44.57	0	0.00	43.95	3	203	1.47%
2018/08/29	0	0.00	0	44.20	44.10	0	261	-0.01%
2018/08/16	0	0.00	1	43.40	43.40	-1	281	-0.36%
2018/08/15	1	44.30	0	0.00	43.80	1	280	0.36%
2018/08/08	0	0.00	1	44.90	44.85	-1	281	-0.36%
2018/07/31	1	43.85	1	44.05	43.90	0	318	0.00%
2018/07/27	0	0.00	1	43.50	43.60	-1	320	-0.31%
2018/07/25	2	43.88	0	0.00	43.75	2	322	0.62%
2018/07/19	0	0.00	1	48.25	48.10	-1	310	-0.32%
2018/07/13	0	47.75	0	0.00	47.75	0	318	0.01%
2018/07/12	0	0.00	2	47.70	47.80	-2	321	-0.62%
2018/06/20	0	0.00	1	46.80	46.60	-1	419	-0.24%
2018/06/15	1	48.00	0	0.00	47.55	1	423	0.24%
2018/06/13	0	0.00	1	48.15	48.10	-1	435	-0.23%
2018/06/06	0	0.00	1	50.00	48.90	-1	490	-0.20%
2018/06/05	1	46.15	0	0.00	46.20	1	459	0.22%
2018/06/01	0	0.00	1	45.40	45.30	-1	457	-0.22%
2018/05/18	0	0.00	1	45.75	45.65	-1	452	-0.22%
2018/05/16	1	45.10	1	45.10	45.10	0	458	0.00%
2018/05/14	2	44.98	1	44.85	45.10	1	476	0.21%
2018/04/26	0	0.00	1	48.00	47.70	-1	543	-0.18%
2018/04/24	0	0.00	1	48.50	48.60	-1	536	-0.19%
2018/04/18	0	0.00	1	49.90	50.00	-1	526	-0.19%
2018/04/10	0	0.00	2	48.80	48.90	-2	459	-0.44%
2018/04/09	0	0.00	2	48.90	49.15	-2	456	-0.44%
2018/04/02	0	0.00	2	48.60	48.70	-2	452	-0.44%
2018/03/31	0	0.00	2	48.35	48.25	-2	452	-0.44%
2018/03/29	0	0.00	1	47.90	47.65	-1	459	-0.22%
2018/03/28	0	0.00	1	47.90	47.55	-1	459	-0.22%
2018/03/22	0	0.00	1	47.80	47.65	-1	453	-0.22%
2018/03/19	5	48.34	2	48.35	48.30	3	442	0.68%
2018/03/16	2	47.50	0	0.00	47.40	2	434	0.46%
2018/03/14	3	48.98	34	49.20	48.10	-31	428	-7.24%
2018/03/13	0	0.00	4	46.08	47.00	-4	374	-1.07%
2018/03/12	0	0.00	1	45.60	45.40	-1	366	-0.27%
2018/03/01	0	0.00	1	44.40	44.50	-1	396	-0.25%
2018/02/12	0	0.00	1	42.60	42.60	-1	419	-0.24%
2018/02/09	5	39.35	0	0.00	41.50	5	422	1.18%
2018/02/06	26	41.56	0	0.00	42.00	26	443	5.87%
2018/02/01	9	49.80	45	49.39	48.50	-36	473	-7.61%
2018/01/31	1	48.80	61	48.23	48.80	-60	415	-14.44%
2018/01/30	4	47.30	0	0.00	46.95	4	405	0.99%
2018/01/26	0	0.00	1	46.25	46.25	-1	417	-0.24%
2018/01/15	0	0.00	1	46.65	46.05	-1	653	-0.15%
2018/01/12	0	0.00	6	46.63	46.45	-6	684	-0.88%