尼克森 (3317)-凱基-士林券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
51.0
漲跌
▼0.1
漲幅
-0.20%
成交量
112張
產業
上櫃半導體類股
497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

尼克森 (3317)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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
2024/04/29	0.1	51.00	0	0.00	51.10	0.1	267	0.02%
2024/04/26	0.1	50.50	0	0.00	50.50	0.1	271	0.02%
2024/04/23	0.1	50.00	0	0.00	49.90	0.1	286	0.02%
2024/04/22	0	0.00	1	50.20	49.80	-1	300	-0.33%
2024/04/18	1	51.70	0	0.00	51.70	1	306	0.33%
2024/04/15	0	0.00	5	51.30	51.30	-5	315	-1.58%
2024/04/12	1	52.20	0	0.00	52.10	1	316	0.32%
2024/03/29	5	52.60	0	0.00	52.00	5	353	1.42%
2024/03/26	0	0.00	5	51.62	51.80	-5	373	-1.34%
2024/03/20	5	52.90	0	0.00	52.60	5	399	1.25%
2024/03/15	5	52.50	0	0.00	52.20	5	443	1.13%
2024/03/13	0	0.00	4	53.00	52.00	-4	475	-0.84%
2024/03/08	0	55.10	0	0.00	54.10	0	535	0.00%
2024/02/19	1	57.00	3	57.10	57.00	-2	933	-0.21%
2024/01/31	1	55.20	0	0.00	54.80	1	1,034	0.10%
2024/01/30	1	55.10	0	0.00	54.90	1	1,081	0.09%
2024/01/25	1	57.10	0	0.00	56.60	1	1,098	0.09%
2024/01/19	1	56.40	0	0.00	56.60	1	1,134	0.09%
2024/01/18	1	55.40	5	56.00	55.80	-4	1,139	-0.35%
2024/01/17	0.4	56.63	0	0.00	56.40	0.4	1,143	0.03%
2024/01/16	0.3	56.50	0	0.00	57.40	0.3	1,138	0.03%
2024/01/15	0	0.00	5	56.60	56.20	-5	1,131	-0.44%
2024/01/12	0.2	55.70	0	0.00	55.50	0.2	1,129	0.02%
2024/01/11	0.1	55.80	2	55.80	56.00	-1.9	1,133	-0.17%
2024/01/09	2.1	56.54	0	0.00	57.20	2.1	1,149	0.18%
2024/01/04	5	60.42	0	0.00	59.60	5	1,181	0.42%
2024/01/02	1	60.70	0	0.00	60.90	1	1,203	0.08%
2023/12/29	1	62.30	0	0.00	62.10	1	1,205	0.08%
2023/12/19	5	60.50	0	0.00	60.70	5	1,213	0.41%
2023/12/15	0	0.00	10.8	62.81	63.20	-10.8	1,210	-0.89%
2023/12/12	0	0.00	2	64.10	64.30	-2	1,242	-0.16%
2023/12/06	0	0.00	12	64.80	64.90	-12	1,254	-0.96%
2023/12/05	0	0.00	1	63.80	63.50	-1	1,218	-0.08%
2023/12/04	1	64.40	0	0.00	64.00	1	1,216	0.08%
2023/12/01	1	65.30	1	65.10	65.20	0	1,191	0.00%
2023/11/30	11	64.27	2	64.95	65.20	9	1,155	0.78%
2023/11/29	7	62.00	6	61.97	63.30	1	1,002	0.10%
2023/11/22	39	59.37	37	60.33	59.90	2	866	0.23%
2023/11/10	0	0.00	10	56.00	56.00	-10	779	-1.28%
2023/11/09	1.7	55.92	1.2	56.24	55.60	0.5	771	0.07%
2023/11/08	1	56.90	5	56.94	56.90	-4	761	-0.53%
2023/11/07	10	62.30	8	61.59	62.30	2	689	0.29%
2023/10/24	0	0.00	1	56.80	57.30	-1	574	-0.17%
2023/10/18	0	0.00	1	56.90	56.90	-1	567	-0.18%
2023/10/16	0	58.80	0	0.00	58.10	0	551	0.00%
2023/10/06	0	0.00	0.3	56.60	56.60	-0.3	509	-0.06%
2023/10/04	1	58.00	0	0.00	58.00	1	480	0.21%
2023/10/02	0	0.00	1	57.00	57.20	-1	465	-0.22%
2023/09/28	0	0.00	1	57.60	57.20	-1	458	-0.22%
2023/09/25	1	57.10	0	0.00	57.80	1	438	0.23%
2023/09/15	2	57.20	0	0.00	57.60	2	398	0.50%
2023/09/13	0	0.00	2	55.05	56.00	-2	315	-0.63%
2023/09/06	1	50.30	1	50.00	50.00	0	257	0.00%
2023/08/29	5	46.78	0	0.00	47.10	5	258	1.93%
2023/08/23	1	52.90	0	0.00	52.90	1	254	0.39%
2023/08/17	1	54.50	0	0.00	54.50	1	247	0.40%
2023/08/10	5	53.30	0	0.00	52.90	5	245	2.04%
2023/08/04	0	0.00	10	51.40	51.60	-10	236	-4.23%
2023/07/07	0	0.00	1	51.80	51.90	-1	338	-0.30%
2023/07/04	1	53.10	3	52.90	52.80	-2	351	-0.57%
2023/06/12	0	0.00	35	53.09	53.00	-35	372	-9.39%
2023/05/31	1	53.40	0	0.00	53.40	1	399	0.25%
2023/05/25	3	52.20	5	52.24	52.30	-2	407	-0.49%
2023/05/23	1	53.20	1	53.00	52.90	0	410	0.00%
2023/05/18	5	52.30	0	0.00	52.50	5	418	1.20%
2023/05/17	1	51.60	1	51.80	51.90	0	418	0.00%
2023/05/08	5	54.70	5	54.00	53.90	0	427	0.00%
2023/04/20	0	0.00	5	58.80	58.50	-5	448	-1.12%
2023/04/19	4	60.83	0	0.00	60.60	4	441	0.91%
2023/04/18	2	60.50	0	0.00	60.40	2	428	0.47%
2023/04/17	0	0.00	1	59.30	59.70	-1	411	-0.24%
2023/04/13	1	59.20	0	0.00	59.20	1	383	0.26%
2023/04/10	5	57.50	0	0.00	58.10	5	349	1.43%
2023/04/07	0	0.00	0	58.00	56.70	0	346	0.00%
2023/03/31	0	60.30	0	0.00	57.40	0	347	0.00%
2023/03/22	0	0.00	1	57.70	57.60	-1	352	-0.28%
2023/03/20	0	0.00	30	56.02	56.40	-30	356	-8.42%
2023/03/17	30	55.17	0	0.00	55.30	30	383	7.82%
2023/03/14	0	54.70	0	0.00	55.00	0	466	0.00%
2023/03/10	0	56.70	1	57.60	56.50	-1	472	-0.21%
2023/03/09	0	58.90	0	59.50	58.60	0	476	0.00%
2023/03/06	2	59.30	0	0.00	59.30	2	481	0.42%
2023/01/31	0	0.00	1	56.20	56.10	-1	558	-0.18%
2023/01/30	1	55.80	0	0.00	55.30	1	554	0.18%
2022/12/09	2	59.70	6	58.97	58.30	-4	590	-0.68%
2022/12/08	5	59.50	0	0.00	59.80	5	561	0.89%
2022/12/07	0	0.00	1	59.60	57.20	-1	535	-0.19%
2022/12/05	1	57.00	0	0.00	57.20	1	481	0.21%
2022/12/02	0	0.00	1	57.60	57.60	-1	484	-0.21%
2022/12/01	0	0.00	1	57.50	57.30	-1	484	-0.21%
2022/11/25	1	56.00	2	56.40	56.20	-1	488	-0.20%
2022/11/23	2	54.80	0	0.00	54.90	2	459	0.43%
2022/11/21	0	0.00	1	54.10	53.70	-1	436	-0.23%
2022/11/04	1	49.25	3	48.90	49.80	-2	472	-0.42%
2022/11/02	3	49.20	0	0.00	48.00	3	470	0.64%
2022/10/13	0	0.00	2	45.55	43.00	-2	573	-0.35%
2022/10/12	0	0.00	0.1	46.60	46.85	-0.1	571	-0.01%
2022/10/06	0	0.00	4	51.10	51.00	-4	603	-0.66%
2022/09/07	1	57.00	0	0.00	56.70	1	835	0.12%
2022/09/06	1	60.70	0	0.00	58.30	1	840	0.12%
2022/09/05	0	0.00	15	61.63	60.50	-15	844	-1.78%
2022/08/26	3	64.70	0	0.00	64.30	3	941	0.32%
2022/08/19	2	66.50	1	66.50	65.00	1	1,286	0.08%
2022/08/18	2	65.90	3	66.17	65.30	-1	1,282	-0.08%
2022/08/16	0	0.00	3	64.23	63.90	-3	1,276	-0.24%
2022/08/12	0	0.00	1	63.70	63.70	-1	1,351	-0.07%
2022/08/11	3	63.00	0	0.00	62.50	3	1,376	0.22%
2022/08/04	0	0.00	1	59.30	59.70	-1	1,459	-0.07%
2022/08/02	1	60.90	0	0.00	60.70	1	1,517	0.07%
2022/07/29	0	0.00	2	63.95	63.70	-2	1,549	-0.13%
2022/07/28	2	65.25	2	65.75	62.90	0	1,564	0.00%
2022/07/27	1	64.40	0	0.00	64.60	1	1,555	0.06%
2022/07/26	0	0.00	1	62.50	62.30	-1	1,548	-0.06%
2022/07/22	0	0.00	1	64.20	63.70	-1	1,541	-0.06%
2022/07/21	1	64.30	7	63.96	64.40	-6	1,544	-0.39%
2022/07/20	0	0.00	3	62.90	62.30	-3	1,534	-0.20%
2022/07/13	1	58.90	1	58.60	58.10	0	1,491	0.00%
2022/07/11	0	0.00	2	58.40	58.40	-2	1,477	-0.14%
2022/07/08	4	59.28	2	58.60	59.20	2	1,463	0.14%
2022/07/06	6	52.34	0	0.00	51.80	6	1,408	0.43%
2022/07/04	2	53.80	1	55.00	53.70	1	1,401	0.07%
2022/07/01	0	0.00	3	56.53	54.50	-3	1,390	-0.22%
2022/06/28	0	0.00	1	61.90	62.10	-1	1,361	-0.07%
2022/06/23	1	63.10	0	0.00	63.30	1	1,358	0.07%
2022/06/22	1	63.00	1	63.60	62.50	0	1,348	0.00%
2022/06/16	0	68.40	8	68.80	67.10	-8	1,361	-0.59%
2022/06/15	2	70.65	2	70.30	70.00	0	1,342	0.00%
2022/06/10	0	0.00	1	71.80	72.60	-1	1,366	-0.07%
2022/06/09	6	71.80	0	0.00	72.20	6	1,358	0.44%
2022/06/08	3	74.40	0	0.00	73.10	3	1,326	0.23%
2022/06/07	1	74.20	0	0.00	73.90	1	1,314	0.08%
2022/06/06	1	73.00	0	0.00	73.10	1	1,277	0.08%
2022/06/01	5	75.46	1	76.20	75.10	4	1,239	0.32%
2022/05/31	7	72.53	0	0.00	73.60	7	1,138	0.61%
2022/05/30	1	73.30	13	73.18	73.20	-12	1,094	-1.10%
2022/05/27	1	68.00	3	68.27	69.90	-2	951	-0.21%
2022/05/25	0	0.00	1	67.70	67.10	-1	906	-0.11%
2022/05/24	6	67.03	0	0.00	66.50	6	911	0.66%
2022/05/23	4	68.53	0	68.30	68.00	4	894	0.45%
2022/05/19	0	0.00	1	68.00	68.10	-1	820	-0.12%
2022/05/18	2	64.90	2	64.30	64.30	0	790	0.00%
2022/05/17	11	63.99	1	64.80	64.80	10	783	1.28%
2022/05/16	8	64.66	6	63.52	63.10	2	773	0.26%
2022/05/13	3	63.63	3	64.07	64.30	0	753	0.00%
2022/05/11	5	63.64	3	63.53	63.10	2	744	0.27%
2022/05/09	1	63.30	1	61.80	61.80	0	697	0.00%
2022/05/05	3	60.30	5	60.72	59.50	-2	665	-0.30%
2022/04/12	1	63.70	2	63.70	63.90	-1	1,178	-0.08%
2022/04/11	1	65.00	0	0.00	65.00	1	1,312	0.08%
2022/03/31	2	71.20	0	0.00	70.90	2	1,657	0.12%
2022/03/29	0	71.30	0	0.00	71.30	0	1,654	0.00%
2022/03/23	1	70.90	2	73.00	70.70	-1	1,663	-0.06%
2022/03/21	0	0.00	5	69.50	69.10	-5	1,649	-0.30%
2022/03/16	5	67.60	0	0.00	67.10	5	1,643	0.30%
2022/03/15	0	67.10	5	67.62	65.80	-5	1,641	-0.30%
2022/03/14	5	66.80	0	0.00	67.40	5	1,667	0.30%
2022/03/08	0	65.40	0	0.00	64.10	0	1,821	0.00%
2022/03/07	5	66.10	0	0.00	66.00	5	1,840	0.27%
2022/03/03	1	70.10	0	0.00	70.40	1	1,937	0.05%
2022/02/24	0	0.00	1	66.20	66.60	-1	2,110	-0.05%
2022/02/16	0	0.00	3	71.60	71.70	-3	2,726	-0.11%
2022/02/09	0	0.00	1	72.00	71.80	-1	2,917	-0.03%
2022/02/08	0	0.00	5	69.50	70.70	-5	2,956	-0.17%
2022/01/26	0	0.00	1	67.10	67.00	-1	3,101	-0.03%
2022/01/24	5	68.60	1	69.30	69.30	4	3,305	0.12%
2022/01/21	5	69.90	0	0.00	69.70	5	3,445	0.15%
2022/01/20	3	71.00	0	0.00	71.70	3	3,451	0.09%
2022/01/18	1	72.20	0	0.00	71.30	1	3,490	0.03%
2022/01/14	1	69.00	1	69.30	69.90	0	3,533	0.00%
2022/01/12	1	73.00	0	0.00	70.90	1	3,561	0.03%
2022/01/11	4	72.45	0	0.00	72.00	4	3,598	0.11%
2022/01/10	1	76.50	1	76.30	76.00	0	3,565	0.00%
2022/01/06	39	83.04	10	83.60	81.60	29	3,544	0.82%
2022/01/05	20.1	86.58	23	85.50	84.80	-3	3,478	-0.08%
2022/01/04	5	83.98	48	84.50	84.50	-43	3,237	-1.33%
2022/01/03	22	82.95	10	84.18	82.70	12	3,127	0.38%
2021/12/29	1	78.90	0	0.00	79.00	1	2,856	0.04%
2021/12/23	0	0.00	1	80.00	79.70	-1	2,974	-0.03%
2021/12/14	2	77.00	0	0.00	76.60	2	3,008	0.07%
2021/12/09	1	79.50	0	0.00	79.50	1	3,011	0.03%
2021/12/08	1	81.50	0	0.00	81.50	1	2,999	0.03%
2021/12/07	0	0.00	3	83.90	82.40	-3	2,979	-0.10%
2021/12/06	0	0.00	1	81.40	81.40	-1	2,930	-0.03%
2021/12/03	0	0.00	1	83.00	82.80	-1	2,947	-0.03%
2021/12/02	2	82.40	1	81.30	81.00	1	2,980	0.03%
2021/12/01	1	82.00	0	0.00	83.20	1	3,034	0.03%
2021/11/30	2	82.60	1	82.80	81.40	1	3,044	0.03%
2021/11/29	3	78.23	2	79.50	78.90	1	3,039	0.03%
2021/11/26	1	78.20	1	78.00	78.00	0	3,093	0.00%
2021/11/25	1	79.70	1	79.60	79.60	0	3,397	0.00%
2021/11/24	1	80.30	0	0.00	81.10	1	3,456	0.03%
2021/11/23	2	83.65	6	85.10	82.00	-4	3,449	-0.12%
2021/11/22	3	83.33	2	84.00	83.80	1	3,383	0.03%
2021/11/19	1	83.60	1	82.90	82.50	0	3,380	0.00%
2021/11/18	1	83.00	0	0.00	82.20	1	3,384	0.03%
2021/11/17	2	85.10	2	84.10	82.20	0	3,382	0.00%
2021/11/16	10	80.71	0	0.00	81.20	10	3,270	0.31%
2021/11/15	7	83.93	7	83.99	83.10	0	3,230	0.00%
2021/11/12	1	78.10	5	79.70	80.00	-4	3,025	-0.13%
2021/11/11	2	77.60	0	0.00	77.10	2	2,998	0.07%
2021/11/10	0	0.00	1	77.20	77.50	-1	3,003	-0.03%
2021/11/09	4	76.58	2	78.00	77.70	2	3,024	0.07%
2021/11/08	0	0.00	1	76.20	75.00	-1	3,028	-0.03%
2021/11/05	5	76.40	0	0.00	76.40	5	3,046	0.16%
2021/11/04	4	78.70	8	78.40	79.30	-4	3,037	-0.13%
2021/11/03	1	75.00	2	76.30	76.30	-1	2,980	-0.03%
2021/11/02	3	75.77	0	0.00	74.90	3	2,987	0.10%
2021/11/01	5	78.16	6	78.50	77.80	-1	2,969	-0.03%
2021/10/29	6	73.32	11	74.12	74.80	-5	2,873	-0.17%
2021/10/27	0	0.00	1	70.10	70.00	-1	2,824	-0.04%
2021/10/26	0	0.00	20	70.00	68.10	-20	2,916	-0.69%
2021/10/25	11	69.43	23	69.80	69.60	-12	2,996	-0.40%
2021/10/22	27	69.54	5	69.36	69.70	22	3,088	0.71%
2021/10/21	10	68.50	0	0.00	67.10	10	3,214	0.31%
2021/10/20	2	67.60	42	67.75	67.60	-40	3,317	-1.21%
2021/10/19	41	66.83	1	66.70	67.40	40	3,493	1.15%
2021/10/18	1	64.10	2	64.55	64.30	-1	3,799	-0.03%
2021/10/15	4	65.18	45	64.26	63.60	-41	4,049	-1.01%
2021/10/14	43	62.21	5	61.26	62.80	38	4,161	0.91%
2021/10/13	0	0.00	10	61.01	60.20	-10	4,363	-0.23%
2021/10/12	1	63.70	0	0.00	62.90	1	4,408	0.02%
2021/10/08	8	65.21	2	66.75	64.70	6	4,466	0.13%
2021/10/07	1	66.60	1	67.20	67.50	0	4,599	0.00%
2021/10/06	5	63.80	0	0.00	63.80	5	4,832	0.10%
2021/10/05	5	65.94	6	66.28	66.10	-1	5,039	-0.02%
2021/09/29	0	0.00	13	64.83	65.10	-13	5,414	-0.24%
2021/09/28	2	69.20	2	69.50	69.10	0	5,924	0.00%
2021/09/24	0	0.00	1	70.30	69.70	-1	6,290	-0.02%
2021/09/22	1	69.20	4	69.00	68.00	-3	6,490	-0.05%
2021/09/16	3	71.33	1	71.30	70.50	2	6,757	0.03%
2021/09/15	2	70.50	3	70.70	70.80	-1	6,812	-0.01%
2021/09/14	2	72.85	1	73.40	72.00	1	6,860	0.01%
2021/09/13	0	0.00	10	72.50	72.50	-10	6,873	-0.15%
2021/09/10	3	74.03	2	74.40	74.40	1	6,903	0.01%
2021/09/08	2	72.40	2	71.90	71.60	0	7,066	0.00%
2021/09/07	17	76.03	2	73.50	73.90	15	7,088	0.21%
2021/09/06	6	79.90	5	81.70	77.60	1	7,066	0.01%
2021/09/02	20	80.02	10	79.11	78.20	10	7,130	0.14%
2021/09/01	7	82.39	1	83.00	82.70	6	7,121	0.08%
2021/08/31	5	82.78	14	83.07	82.00	-9	7,066	-0.13%
2021/08/30	9	80.13	8	80.38	78.40	1	6,782	0.01%
2021/08/27	1	79.20	3	78.57	77.60	-2	6,797	-0.03%
2021/08/26	5	78.08	6	77.90	78.90	-1	6,822	-0.01%
2021/08/25	10	77.85	5	78.08	77.60	5	6,845	0.07%
2021/08/24	2	75.60	3	76.70	76.70	-1	6,875	-0.01%
2021/08/23	0	0.00	1	76.20	77.10	-1	6,965	-0.01%
2021/08/20	4	71.68	9	71.17	70.60	-5	6,990	-0.07%
2021/08/18	2	71.05	12	71.98	74.50	-10	7,029	-0.14%
2021/08/17	8	75.99	5	74.10	70.90	3	7,037	0.04%
2021/08/16	1	77.60	3	77.63	76.50	-2	7,012	-0.03%
2021/08/13	1	77.50	3	77.50	77.00	-2	6,984	-0.03%
2021/08/12	15	77.21	13	78.15	79.50	2	6,980	0.03%
2021/08/11	7	75.86	12	75.13	74.00	-5	6,944	-0.07%
2021/08/10	11	78.35	5	79.56	77.80	6	6,936	0.09%
2021/08/09	6	80.13	19	79.84	78.60	-13	6,940	-0.19%
2021/08/06	9	83.99	3	83.10	83.30	6	6,920	0.09%
2021/08/05	7	85.67	6	85.80	86.30	1	6,925	0.01%
2021/08/04	3	85.23	2	84.70	85.00	1	6,976	0.01%
2021/08/03	6	84.45	3.2	84.40	84.60	2.8	6,981	0.04%
2021/08/02	4	83.35	6	83.98	82.50	-2	7,004	-0.03%
2021/07/30	1.2	87.22	1	86.50	82.50	0.2	7,009	0.00%
2021/07/29	1	84.80	10	85.96	87.40	-9	6,932	-0.13%
2021/07/28	26	81.29	11	82.15	82.20	15	6,866	0.22%
2021/07/27	8	88.33	3	93.47	87.30	5	6,839	0.07%
2021/07/26	4	91.63	4	91.85	91.00	0	6,737	0.00%
2021/07/23	3	91.37	7	91.57	89.80	-4	6,674	-0.06%
2021/07/22	8	93.91	6	95.92	92.20	2	6,564	0.03%
2021/07/21	3	89.17	16.1	88.43	90.40	-13.1	6,298	-0.21%
2021/07/20	22.1	83.85	2	85.40	82.20	20.1	6,304	0.32%
2021/07/19	10	82.83	22	83.80	84.50	-12	6,295	-0.19%
2021/07/16	3	80.33	0	0.00	79.20	3	6,257	0.05%
2021/07/15	1	80.40	1	81.10	80.20	0	6,362	0.00%
2021/07/14	11	81.32	5	81.50	80.00	6	6,517	0.09%
2021/07/13	18	86.46	31	86.82	82.30	-13	6,702	-0.19%
2021/07/12	9	85.82	11	87.55	85.00	-2	6,751	-0.03%
2021/07/09	0	0.00	5	81.40	82.00	-5	6,606	-0.08%
2021/07/08	17	80.19	10	80.91	79.50	7	6,549	0.11%
2021/07/07	2	77.40	2	78.45	77.30	0	6,455	0.00%
2021/07/06	8	77.68	4	78.10	76.50	4	6,417	0.06%
2021/07/05	13	79.16	9	80.46	78.00	4	6,324	0.06%
2021/07/02	6	72.92	14	73.77	76.70	-8	5,871	-0.14%
2021/07/01	4	70.30	35	70.12	69.80	-31	5,803	-0.53%
2021/06/30	3	70.90	9	72.28	72.00	-6	5,786	-0.10%
2021/06/29	31	71.08	0	0.00	71.00	31	5,824	0.53%
2021/06/28	1	69.50	23.3	71.09	71.90	-22.3	6,018	-0.37%
2021/06/25	0	67.70	49	67.51	67.90	-49	5,925	-0.83%
2021/06/24	44	67.30	3	66.80	67.40	41	6,133	0.67%
2021/06/23	0	0.00	5	66.36	67.40	-5	6,125	-0.08%
2021/06/22	0	0.00	1	65.50	63.90	-1	6,206	-0.02%
2021/06/21	2	65.00	4	64.70	64.70	-2	6,195	-0.03%
2021/06/18	43	67.28	0	0.00	66.00	43	6,181	0.70%
2021/06/17	15	66.93	27	67.06	67.80	-12	6,116	-0.20%
2021/06/16	1	65.80	0	0.00	65.50	1	6,113	0.02%
2021/06/15	10	64.60	0	0.00	65.50	10	6,087	0.16%
2021/06/11	5	63.70	0	0.00	63.50	5	6,100	0.08%
2021/06/10	1	64.40	3	67.70	64.30	-2	6,210	-0.03%
2021/06/09	2	64.05	3	64.17	63.60	-1	6,326	-0.02%
2021/06/08	4	66.23	0	0.00	65.10	4	6,294	0.06%
2021/06/07	9	66.09	0	0.00	65.50	9	6,291	0.14%
2021/06/04	22	67.48	29	67.90	66.90	-7	6,251	-0.11%
2021/06/03	5	67.00	6	67.62	66.60	-1	6,182	-0.02%
2021/06/02	4	67.05	53	66.02	66.40	-49	6,154	-0.80%
2021/06/01	5	66.62	2	67.50	67.50	3	6,125	0.05%
2021/05/31	8	66.79	4	67.47	66.90	4	6,129	0.07%
2021/05/28	1	63.20	6	62.95	62.80	-5	6,003	-0.08%
2021/05/27	1	60.50	3	61.80	62.40	-2	5,983	-0.03%
2021/05/26	14	59.64	5	59.90	59.30	9	5,948	0.15%
2021/05/25	0	0.00	3	59.00	58.90	-3	5,968	-0.05%
2021/05/24	0	0.00	2	56.40	56.10	-2	6,067	-0.03%
2021/05/21	4	53.98	3	54.20	54.80	1	6,124	0.02%
2021/05/20	4	54.43	0	0.00	52.40	4	6,314	0.06%
2021/05/18	10	51.17	1	52.60	52.60	9	6,308	0.14%
2021/05/17	5	48.50	3	49.90	47.90	2	6,305	0.03%
2021/05/12	7	54.86	0	0.00	55.30	7	6,185	0.11%
2021/05/11	7	58.57	5	58.10	56.40	2	6,094	0.03%
2021/05/05	0	0.00	5	63.20	61.80	-5	5,882	-0.08%
2021/05/04	5	62.70	41	60.13	63.20	-36	5,855	-0.61%
2021/05/03	1	67.30	2	65.15	65.10	-1	5,774	-0.02%
2021/04/29	4	68.88	1	68.90	68.90	3	5,728	0.05%
2021/04/28	3	71.23	2	71.60	70.30	1	5,679	0.02%
2021/04/26	18	74.33	25	73.57	72.20	-7	5,523	-0.13%
2021/04/23	5	68.50	5	70.24	71.90	0	5,272	0.00%
2021/04/22	10	68.11	3	70.70	65.40	7	5,137	0.14%
2021/04/21	29	68.70	0	0.00	68.00	29	4,989	0.58%
2021/04/20	4	67.35	3	66.07	67.20	1	4,836	0.02%
2021/04/19	4.2	67.16	13	65.57	65.00	-8.9	4,638	-0.19%
2021/04/16	2	59.70	21	62.18	63.10	-19	4,320	-0.44%
2021/04/15	6	57.82	11	58.68	58.80	-5	4,079	-0.12%
2021/04/14	20	55.70	2	54.00	56.60	18	4,038	0.45%
2021/04/13	2	57.15	5	57.40	56.80	-3	4,167	-0.07%
2021/04/12	2	56.00	0	0.00	56.40	2	4,163	0.05%
2021/04/09	21	58.25	11	57.65	57.60	10	4,314	0.23%
2021/04/08	6	60.60	32	60.67	59.90	-26	4,326	-0.60%
2021/04/07	78	61.15	20	60.98	59.70	58	4,314	1.34%
2021/04/06	15	59.02	3	58.67	58.00	12	4,200	0.29%
2021/04/01	2	58.00	0	0.00	59.00	2	4,512	0.04%
2021/03/31	8	57.36	8	56.70	58.20	0	4,698	0.00%
2021/03/30	11	55.50	7	55.99	55.30	4	4,419	0.09%
2021/03/29	11	55.60	8	56.20	54.30	3	4,312	0.07%
2021/03/26	5	53.30	0	0.00	53.80	5	4,076	0.12%
2021/03/25	3	53.53	3	53.73	52.90	0	4,122	0.00%
2021/03/23	2	52.00	0	0.00	51.70	2	4,042	0.05%
2021/03/19	0	0.00	1	53.80	53.50	-1	4,049	-0.02%
2021/03/18	0	0.00	2	53.60	53.30	-2	4,157	-0.05%
2021/03/16	2	53.20	15	52.70	52.90	-13	4,137	-0.31%
2021/03/15	4	54.73	4	54.68	55.30	0	4,079	0.00%
2021/03/12	0	0.00	7	51.67	51.80	-7	3,834	-0.18%
2021/03/11	0	0.00	2	51.10	50.80	-2	3,832	-0.05%
2021/03/10	0	0.00	7	50.09	49.70	-7	3,842	-0.18%
2021/03/09	1	49.95	0	0.00	49.50	1	4,074	0.02%
2021/03/08	6	50.33	5	50.30	49.35	1	4,133	0.02%
2021/03/05	5	52.00	1	52.00	50.50	4	4,130	0.10%
2021/03/02	5	52.58	0	0.00	52.10	5	4,160	0.12%
2021/02/25	4	52.75	0	0.00	52.90	4	4,233	0.09%
2021/02/24	0	0.00	3	54.10	52.70	-3	4,250	-0.07%
2021/02/23	6	52.17	0	0.00	52.00	6	4,117	0.15%
2021/02/22	13	50.31	3	51.73	52.20	10	4,038	0.25%
2021/02/19	1	46.70	5	47.00	48.50	-4	3,841	-0.10%
2021/02/18	20	45.91	16	46.13	46.75	4	3,816	0.10%
2021/02/17	1	45.00	0	0.00	44.75	1	3,858	0.03%
2021/02/01	0	0.00	5	42.35	42.10	-5	3,971	-0.13%
2021/01/27	0	0.00	2	45.10	44.90	-2	3,991	-0.05%
2021/01/26	10	45.00	0	0.00	45.00	10	3,999	0.25%
2021/01/22	3	46.00	3	45.75	45.85	0	3,995	0.00%
2021/01/20	10	47.00	0	0.00	46.20	10	4,015	0.25%
2021/01/15	4	49.19	2	49.50	48.45	2	4,002	0.05%
2021/01/14	3	49.40	1	49.40	49.70	2	3,982	0.05%
2021/01/13	8	48.61	8	48.54	48.35	0	3,970	0.00%
2021/01/12	14	48.15	12	48.39	47.85	2	3,958	0.05%
2021/01/11	4	49.53	2	49.75	49.70	2	3,950	0.05%
2021/01/08	20	49.75	0	0.00	49.10	20	4,072	0.49%
2021/01/07	9	50.74	3	50.50	50.70	6	4,018	0.15%
2021/01/06	10	52.20	28	52.50	50.70	-18	3,989	-0.45%
2021/01/04	0	0.00	5	48.90	52.20	-5	3,838	-0.13%
2020/12/31	0	0.00	15	50.22	49.65	-15	3,705	-0.40%
2020/12/30	8	49.81	6	50.10	50.50	2	3,916	0.05%
2020/12/29	17	50.84	2	49.30	49.00	15	3,873	0.39%
2020/12/28	5	48.60	5	51.10	50.80	0	3,769	0.00%
2020/12/25	17	46.43	12	46.73	48.05	5	3,390	0.15%
2020/12/24	1	43.20	0	0.00	43.70	1	3,054	0.03%
2020/12/22	8	43.43	3	43.33	42.30	5	3,056	0.16%
2020/12/21	3	44.15	7	44.10	44.00	-4	3,048	-0.13%
2020/12/18	8	43.46	6	43.95	42.60	2	3,029	0.07%
2020/12/15	3	42.55	0	0.00	42.75	3	3,452	0.09%
2020/12/14	16	44.55	22	43.84	43.30	-6	3,401	-0.18%
2020/12/10	3	42.20	0	0.00	42.50	3	3,175	0.09%
2020/12/09	6	43.97	1	43.65	43.40	5	3,142	0.16%
2020/12/08	0	0.00	3	43.40	43.45	-3	3,053	-0.10%
2020/12/07	3	41.80	5	42.90	41.75	-2	3,017	-0.07%
2020/12/04	0	0.00	1	43.40	42.55	-1	2,994	-0.03%
2020/12/03	16	43.99	12	44.11	43.00	4	2,956	0.14%
2020/12/02	1	42.65	4	42.84	42.65	-3	2,717	-0.11%
2020/12/01	0	0.00	8	41.25	41.40	-8	2,638	-0.30%
2020/11/30	2	41.03	1	41.15	40.60	1	2,625	0.04%
2020/11/27	0	0.00	2	41.25	41.10	-2	2,621	-0.08%
2020/11/26	9	42.21	1	42.50	41.65	8	2,602	0.31%
2020/11/25	3	41.55	4	41.78	42.10	-1	2,479	-0.04%
2020/11/24	3	41.45	13	42.10	41.25	-10	2,429	-0.41%
2020/11/23	22	41.32	21	40.70	41.00	1	2,406	0.04%
2020/11/17	0	0.00	2	39.95	39.60	-2	2,374	-0.08%
2020/11/13	0	0.00	1	38.90	39.75	-1	2,290	-0.04%
2020/11/12	5	38.96	5	39.70	38.30	0	2,246	0.00%
2020/11/11	1	38.65	0	0.00	38.85	1	2,199	0.05%
2020/11/09	3	38.98	2	39.05	39.00	1	2,175	0.05%
2020/11/06	1	38.00	0	0.00	38.20	1	2,145	0.05%
2020/11/05	8	38.11	0	0.00	38.30	8	2,139	0.37%
2020/11/04	0	0.00	9	37.78	37.80	-9	2,131	-0.42%
2020/10/30	3	37.45	0	0.00	36.50	3	2,085	0.14%
2020/10/28	1	38.80	0	0.00	38.00	1	2,067	0.05%
2020/10/27	3	38.50	0	0.00	38.65	3	2,031	0.15%
2020/10/23	1	38.15	0	0.00	37.95	1	1,997	0.05%
2020/10/22	0	0.00	1	37.90	37.95	-1	1,997	-0.05%
2020/10/21	1	39.25	0	0.00	38.25	1	1,995	0.05%
2020/10/16	0	0.00	1	40.00	37.80	-1	1,956	-0.05%
2020/10/14	0	0.00	1	38.50	38.45	-1	1,800	-0.06%
2020/10/13	0	0.00	1	38.25	38.80	-1	1,783	-0.06%
2020/10/12	3	40.02	0	0.00	38.20	3	1,769	0.17%
2020/10/08	1	38.85	0	0.00	39.55	1	1,693	0.06%
2020/10/07	7	39.66	19	40.28	39.45	-12	1,642	-0.73%
2020/09/30	1	36.50	0	0.00	36.90	1	1,344	0.07%
2020/09/29	0	0.00	2	36.95	36.55	-2	1,360	-0.15%
2020/09/25	1	36.75	4	38.40	37.70	-3	1,439	-0.21%
2020/09/24	0	0.00	2	39.45	38.55	-2	1,438	-0.14%
2020/09/23	5	41.70	16	40.88	40.60	-11	1,414	-0.78%
2020/09/22	2	39.25	1	39.70	40.65	1	1,348	0.07%
2020/09/21	33	39.70	18	39.91	40.50	15	1,259	1.19%
2020/09/18	49	38.20	41	38.66	38.50	8	981	0.81%
2020/09/10	1	35.75	0	0.00	35.50	1	898	0.11%
2020/09/07	1	36.05	0	0.00	35.90	1	919	0.11%
2020/09/03	1	37.20	2	37.65	37.10	-1	965	-0.10%
2020/09/02	2	37.70	1	37.40	37.90	1	1,014	0.10%
2020/09/01	1	37.05	0	0.00	37.00	1	1,096	0.09%
2020/08/27	5	37.38	6	38.48	37.60	-1	1,158	-0.09%
2020/08/26	11	36.60	12	36.54	37.00	-1	1,126	-0.09%
2020/08/19	6	35.03	0	0.00	34.95	6	1,245	0.48%
2020/08/18	3	35.43	2	36.30	35.50	1	1,310	0.08%
2020/08/17	0	0.00	3	35.62	35.90	-3	1,320	-0.23%
2020/08/14	0	0.00	2	34.80	34.95	-2	1,336	-0.15%
2020/08/13	2	34.45	2	34.90	34.40	0	1,429	0.00%
2020/08/11	0	0.00	1	34.65	34.65	-1	1,441	-0.07%
2020/08/10	1	35.10	0	0.00	35.10	1	1,447	0.07%
2020/08/06	2	36.55	2	37.00	36.15	0	1,485	0.00%
2020/07/30	0	0.00	1	35.50	35.70	-1	1,723	-0.06%
2020/07/29	1	34.10	0	0.00	34.90	1	1,793	0.06%
2020/07/28	4	34.65	1	34.50	34.15	3	1,807	0.17%
2020/07/27	4	35.85	1	37.15	35.55	3	1,825	0.16%
2020/07/24	0	0.00	1	37.30	36.70	-1	1,837	-0.05%
2020/07/22	2	37.80	2	38.10	37.80	0	1,857	0.00%
2020/07/21	2	37.45	2	37.70	37.60	0	1,866	0.00%
2020/07/15	2	36.95	2	37.75	36.95	0	2,000	0.00%
2020/07/14	4	37.15	0	0.00	37.15	4	2,041	0.20%
2020/07/13	2	38.15	5	38.35	38.05	-3	2,130	-0.14%
2020/07/10	2	37.75	0	0.00	37.75	2	2,181	0.09%
2020/07/09	0	0.00	4	39.55	38.85	-4	2,190	-0.18%
2020/07/08	4	38.73	6	38.93	38.80	-2	2,185	-0.09%
2020/07/07	2	39.20	0	0.00	39.20	2	2,178	0.09%
2020/07/06	2	40.80	11	40.98	40.80	-9	2,174	-0.41%
2020/07/03	2	39.80	11	39.95	39.75	-9	2,141	-0.42%
2020/07/01	3	39.05	3	39.10	38.90	0	2,157	0.00%
2020/06/30	3	38.40	7	38.74	38.55	-4	2,148	-0.19%
2020/06/24	7	38.74	5	39.04	39.55	2	2,170	0.09%
2020/06/23	2	37.75	0	0.00	37.90	2	2,188	0.09%
2020/06/18	0	0.00	2	38.80	38.85	-2	2,274	-0.09%
2020/06/16	0	0.00	2	37.85	38.10	-2	2,298	-0.09%
2020/06/11	5	38.48	0	0.00	37.85	5	2,357	0.21%
2020/06/10	3	38.65	3	38.90	38.90	0	2,364	0.00%
2020/06/09	7	39.64	5	39.44	39.45	2	2,359	0.08%
2020/06/08	7	43.37	8	43.19	42.50	-1	2,321	-0.04%
2020/06/05	2	42.18	2	42.10	42.05	0	2,237	0.00%
2020/06/04	9	42.11	6	42.35	42.25	3	2,241	0.13%
2020/06/03	4	41.91	4	42.15	42.00	0	2,236	0.00%
2020/06/02	3	41.70	2	42.00	41.50	1	2,214	0.05%
2020/05/29	3	41.10	3	40.95	41.05	0	2,221	0.00%
2020/05/27	1	41.20	12	40.19	40.60	-11	2,193	-0.50%
2020/05/26	44	42.20	33	40.95	40.70	11	2,180	0.50%
2020/05/25	6	39.58	22	39.45	40.90	-16	2,064	-0.78%
2020/05/21	2	38.80	4	38.98	38.80	-2	2,012	-0.10%
2020/05/20	32	38.88	16	39.12	38.50	16	2,017	0.79%
2020/05/19	3	36.83	3	37.08	37.25	0	2,054	0.00%
2020/05/18	2	36.28	0	0.00	36.30	2	2,071	0.10%
2020/05/15	3	36.90	3	37.50	37.00	0	2,077	0.00%
2020/05/14	7	37.87	2	39.40	37.55	5	2,104	0.24%
2020/05/12	3	38.52	3	38.43	38.20	0	2,088	0.00%
2020/05/11	2	39.63	0	0.00	39.20	2	2,079	0.10%
2020/05/08	1	38.40	3	39.13	39.75	-2	2,046	-0.10%
2020/05/07	2	38.30	4	38.15	38.30	-2	1,969	-0.10%
2020/05/06	1	37.75	4	37.95	37.35	-3	1,909	-0.16%
2020/05/04	0	0.00	2	35.88	35.75	-2	1,841	-0.11%
2020/04/30	1	37.20	1	37.15	37.15	0	1,846	0.00%
2020/04/29	1	36.55	3	36.72	36.85	-2	1,858	-0.11%
2020/04/28	3	36.42	7	36.72	36.35	-4	1,867	-0.21%
2020/04/24	4	36.18	0	0.00	36.05	4	1,861	0.21%
2020/04/23	6	36.50	2	37.50	36.50	4	1,854	0.22%
2020/04/22	1	34.05	5	35.37	36.35	-4	1,774	-0.23%
2020/04/21	1	33.80	0	0.00	33.85	1	1,753	0.06%
2020/04/20	4	34.90	4	35.30	35.35	0	1,740	0.00%
2020/04/17	5	35.55	3	34.30	35.00	2	1,732	0.12%
2020/04/16	9	35.41	4	35.43	35.35	5	1,690	0.30%
2020/04/15	5	33.71	8	33.58	34.50	-3	1,599	-0.19%
2020/04/10	1	32.25	1	31.80	31.70	0	1,558	0.00%
2020/04/09	0	0.00	2	33.10	32.00	-2	1,577	-0.13%
2020/04/08	0	0.00	2	32.60	33.00	-2	1,568	-0.13%
2020/04/07	1	32.20	1	32.05	32.25	0	1,558	0.00%
2020/04/06	1	29.90	1	30.30	30.35	0	1,552	0.00%
2020/04/01	6	29.92	5	29.83	29.95	1	1,773	0.06%
2020/03/30	0	0.00	12	29.66	30.15	-12	1,907	-0.63%
2020/03/27	20	29.44	7	29.89	29.95	13	1,900	0.68%
2020/03/26	2	28.10	2	28.50	29.20	0	1,865	0.00%
2020/03/25	3	29.37	4	29.40	29.30	-1	1,839	-0.05%
2020/03/24	0	0.00	1	27.15	27.45	-1	1,814	-0.06%
2020/03/20	0	0.00	2	26.45	27.55	-2	1,881	-0.11%
2020/03/19	2	25.05	0	0.00	25.05	2	1,920	0.10%
2020/03/17	4	29.88	0	0.00	28.50	4	1,981	0.20%
2020/03/16	2	33.70	5	31.70	31.65	-3	2,002	-0.15%
2020/03/13	0	0.00	2	33.15	34.00	-2	2,053	-0.10%
2020/03/12	0	0.00	3	36.67	36.60	-3	2,306	-0.13%
2020/03/10	7	40.76	4	40.74	41.75	3	2,362	0.13%
2020/03/09	2	41.83	0	0.00	41.30	2	2,351	0.09%
2020/03/06	2	44.18	3	44.43	44.05	-1	2,336	-0.04%
2020/03/05	7	45.20	3	45.10	45.10	4	2,337	0.17%
2020/03/04	2	42.88	8	44.37	45.05	-6	2,295	-0.26%
2020/03/03	2	43.45	2	43.20	43.20	0	2,289	0.00%
2020/02/27	6	43.10	0	0.00	41.85	6	2,285	0.26%
2020/02/26	1	44.70	1	44.55	44.35	0	2,267	0.00%
2020/02/25	2	45.13	2	45.00	45.00	0	2,261	0.00%
2020/02/21	0	0.00	3	45.50	45.80	-3	2,251	-0.13%
2020/02/20	22	46.61	41	46.86	46.10	-19	2,232	-0.85%
2020/02/19	34	44.04	11	44.50	44.50	23	2,107	1.09%
2020/02/18	2	43.10	0	0.00	42.60	2	2,098	0.10%
2020/02/17	17	43.28	2	43.20	43.20	15	2,104	0.71%
2020/02/14	1	41.90	1	42.50	42.40	0	2,079	0.00%
2020/02/13	4	42.59	3	41.70	41.70	1	2,088	0.05%
2020/02/12	6	42.20	1	42.45	42.30	5	2,096	0.24%
2020/02/11	2	41.75	2	41.60	41.60	0	2,122	0.00%
2020/02/10	2	41.23	2	41.45	41.45	0	2,190	0.00%
2020/02/06	2	42.73	2	42.90	42.90	0	2,287	0.00%
2020/02/05	0	0.00	6	42.40	42.15	-6	2,351	-0.26%
2020/02/03	0	0.00	7	38.35	38.65	-7	2,450	-0.29%
2020/01/31	3	41.15	5	40.83	41.70	-2	2,545	-0.08%
2020/01/30	12	43.58	4	43.30	43.25	8	2,614	0.31%
2020/01/16	1	48.70	1	48.90	48.70	0	3,126	0.00%
2020/01/15	10	48.30	0	0.00	48.10	10	3,251	0.31%
2020/01/14	5	48.35	1	48.25	48.25	4	3,283	0.12%
2020/01/13	1	47.65	2	47.95	47.95	-1	3,290	-0.03%
2020/01/10	0	0.00	3	47.65	47.15	-3	3,299	-0.09%
2020/01/09	3	47.10	0	0.00	47.15	3	3,316	0.09%
2020/01/07	1	47.30	1	47.30	47.25	0	3,464	0.00%
2020/01/06	6	48.32	3	48.30	48.20	3	3,501	0.09%
2019/12/30	0	0.00	5	50.60	50.70	-5	3,684	-0.14%
2019/12/27	7	53.16	49	53.74	50.90	-42	3,659	-1.15%
2019/12/26	47	51.26	2	51.45	51.80	45	3,458	1.30%
2019/12/25	1	49.20	2	49.83	50.40	-1	3,347	-0.03%
2019/12/24	1	48.80	1	49.40	48.80	0	3,320	0.00%
2019/12/20	1	48.85	1	49.35	48.55	0	3,323	0.00%
2019/12/19	3	49.03	3	48.82	48.70	0	3,323	0.00%
2019/12/18	2	49.15	0	0.00	49.00	2	3,325	0.06%
2019/12/17	5	50.23	87	50.34	49.90	-82	3,355	-2.44%
2019/12/16	105	49.76	27	49.64	50.00	78	3,465	2.25%	大買/
2019/12/13	2	48.00	0	0.00	47.80	2	3,490	0.06%
2019/12/12	4	49.21	1	50.90	48.60	3	3,507	0.09%
2019/12/11	0	0.00	3	49.92	50.00	-3	3,431	-0.09%
2019/12/10	2	49.78	2	49.60	49.65	0	3,390	0.00%
2019/12/09	3	50.03	2	49.55	49.20	1	3,352	0.03%
2019/12/06	2	48.00	5	48.70	49.65	-3	3,101	-0.10%
2019/12/04	1	44.90	0	0.00	44.80	1	3,088	0.03%
2019/12/03	1	45.00	0	0.00	44.85	1	3,101	0.03%
2019/12/02	1	45.10	0	0.00	44.85	1	3,115	0.03%
2019/11/29	1	46.30	0	0.00	46.30	1	3,137	0.03%
2019/11/26	0	0.00	2	46.40	46.40	-2	3,217	-0.06%
2019/11/25	2	46.00	0	0.00	45.85	2	3,306	0.06%
2019/11/18	1	46.70	0	0.00	46.70	1	3,694	0.03%
2019/11/14	1	46.30	0	0.00	46.10	1	3,987	0.03%
2019/11/13	2	47.15	2	47.40	47.00	0	4,056	0.00%
2019/11/12	3	46.80	3	47.13	47.40	0	4,066	0.00%
2019/11/11	1	46.55	0	0.00	45.80	1	4,094	0.02%
2019/11/08	2	47.85	2	48.20	47.70	0	4,099	0.00%
2019/11/07	2	48.63	0	0.00	47.80	2	4,121	0.05%
2019/11/05	1	52.00	0	0.00	51.50	1	3,973	0.03%
2019/11/04	8	51.88	2	52.00	51.80	6	3,945	0.15%
2019/11/01	1	53.30	12	52.38	53.30	-11	3,874	-0.28%
2019/10/30	3	52.67	2	53.10	52.40	1	3,732	0.03%
2019/10/28	3	53.30	41	54.22	51.70	-38	3,527	-1.08%
2019/10/25	40	52.53	14	50.75	53.10	26	3,262	0.80%
2019/10/24	2	48.00	0	0.00	48.30	2	3,025	0.07%
2019/10/23	3	49.40	50	49.51	48.40	-47	3,020	-1.56%
2019/10/22	43	47.95	1	47.95	48.25	42	2,906	1.44%
2019/10/17	1	46.75	0	0.00	46.80	1	2,858	0.03%
2019/10/16	2	47.25	2	50.30	47.10	0	2,841	0.00%
2019/10/14	4	47.23	5	48.05	46.80	-1	2,767	-0.04%
2019/10/09	0	0.00	1.4	46.67	46.60	-1.4	2,713	-0.05%
2019/10/08	6	47.39	8	47.10	47.00	-2	2,681	-0.07%
2019/10/07	1	45.00	1	45.55	44.75	0	2,482	0.00%
2019/10/04	0	0.00	2	45.15	44.90	-2	2,482	-0.08%
2019/10/03	2	44.50	0	0.00	44.55	2	2,460	0.08%
2019/10/02	4	45.59	4	45.73	45.40	0	2,477	0.00%
2019/10/01	0	0.00	2	44.95	44.95	-2	2,461	-0.08%
2019/09/26	4	44.68	0	0.00	44.15	4	2,451	0.16%
2019/09/25	4	44.25	2	44.40	44.10	2	2,477	0.08%
2019/09/24	2	45.55	2	46.70	45.70	0	2,468	0.00%
2019/09/23	0	0.00	5	45.66	45.65	-5	2,450	-0.20%
2019/09/20	7	45.62	3	46.15	46.10	4	2,457	0.16%
2019/09/19	7	47.29	2	48.35	46.50	5	2,419	0.21%
2019/09/18	4	45.00	5	45.33	45.90	-1	2,245	-0.04%
2019/09/17	0	0.00	3	43.97	44.70	-3	2,237	-0.13%
2019/09/16	1	42.85	0	0.00	42.75	1	2,205	0.05%
2019/09/12	0	0.00	2	43.80	43.70	-2	2,198	-0.09%
2019/09/11	4	43.58	0	0.00	43.40	4	2,202	0.18%
2019/09/09	2	46.30	4	47.20	46.20	-2	2,176	-0.09%
2019/09/04	8	45.75	10	46.22	46.30	-2	2,093	-0.10%
2019/09/03	6	46.28	0	0.00	46.00	6	2,091	0.29%
2019/09/02	0	0.00	4	46.90	47.50	-4	2,091	-0.19%
2019/08/30	9	46.72	10	46.49	45.60	-1	2,058	-0.05%
2019/08/29	2	46.50	2	47.90	46.40	0	2,011	0.00%
2019/08/28	20	47.36	21	47.88	47.30	-1	1,965	-0.05%
2019/08/27	1	48.10	4	45.38	48.10	-3	1,869	-0.16%
2019/08/26	2	43.80	0	0.00	44.00	2	1,735	0.12%
2019/08/23	7	45.61	0	0.00	45.35	7	1,688	0.41%
2019/08/22	3	46.55	11	46.09	46.35	-8	1,643	-0.49%
2019/08/21	4	44.80	0	0.00	44.80	4	1,537	0.26%
2019/08/20	5	43.71	4	43.90	44.70	1	1,452	0.07%
2019/08/19	1	41.60	1	41.30	41.90	0	1,221	0.00%
2019/08/16	13	39.78	13	40.26	40.40	0	1,134	0.00%
2019/08/15	0	0.00	4	37.33	38.05	-4	1,050	-0.38%
2019/08/14	0	0.00	55	38.98	37.85	-55	1,028	-5.35%
2019/08/13	52	38.16	4	37.18	38.25	48	984	4.87%
2019/08/12	3	37.13	1	37.10	37.20	2	973	0.21%
2019/08/08	0	0.00	5	35.35	35.10	-5	919	-0.54%
2019/08/07	5	34.18	0	0.00	34.30	5	911	0.55%
2019/08/02	1	34.05	0	0.00	34.35	1	912	0.11%
2019/07/30	1	35.05	11	35.34	34.95	-10	904	-1.11%
2019/07/26	8	36.97	0	0.00	36.95	8	887	0.90%
2019/07/25	7	37.16	3	36.90	36.90	4	898	0.45%
2019/07/24	0	0.00	2	36.80	37.00	-2	878	-0.23%
2019/07/22	0	0.00	3	36.63	36.45	-3	857	-0.35%
2019/07/19	0	0.00	1	36.10	36.25	-1	851	-0.12%
2019/07/16	2	36.15	4	37.24	36.15	-2	830	-0.24%
2019/07/15	1	34.70	0	0.00	35.00	1	751	0.13%
2019/07/11	3	34.75	0	0.00	34.65	3	747	0.40%
2019/07/10	0	0.00	1	34.65	34.70	-1	743	-0.13%
2019/07/08	6	35.22	6	35.26	34.55	0	731	0.00%
2019/07/03	2	33.80	0	0.00	33.70	2	683	0.29%
2019/06/25	0	0.00	1	33.15	33.25	-1	612	-0.16%
2019/06/24	1	33.55	3	33.42	33.25	-2	597	-0.33%
2019/06/21	10	31.88	0	0.00	31.85	10	518	1.93%
2019/06/12	1	31.70	0	0.00	31.20	1	487	0.21%
2019/05/17	1	30.55	1	31.50	30.55	0	748	0.00%
2019/05/14	0	0.00	1	27.75	29.70	-1	861	-0.12%
2019/05/09	1	29.40	0	0.00	29.20	1	908	0.11%
2019/05/03	1	31.90	0	0.00	32.20	1	933	0.11%
2019/04/10	1	34.85	0	0.00	34.65	1	1,410	0.07%
2019/04/09	1	34.45	0	0.00	34.45	1	1,457	0.07%
2019/03/29	0	0.00	1	34.45	34.25	-1	1,470	-0.07%
2019/03/19	0	0.00	1	34.30	34.10	-1	1,801	-0.06%
2019/03/18	2	33.80	0	0.00	33.95	2	1,808	0.11%
2019/03/14	1	34.55	0	0.00	34.60	1	1,901	0.05%
2019/03/13	0	0.00	1	35.40	35.25	-1	1,985	-0.05%
2019/03/07	2	36.23	0	0.00	36.00	2	2,353	0.08%
2019/03/04	0	0.00	20	37.33	37.90	-20	2,692	-0.74%
2019/02/27	20	36.51	10	36.25	36.70	10	2,638	0.38%
2019/02/25	1	37.25	1	37.95	37.25	0	2,683	0.00%
2019/02/22	0	0.00	1	37.10	36.70	-1	2,667	-0.04%
2019/02/19	1	36.70	2	37.43	36.70	-1	2,688	-0.04%
2019/02/18	0	0.00	1	36.70	36.50	-1	2,701	-0.04%
2019/02/15	1	35.85	1	35.95	36.00	0	2,692	0.00%
2019/02/14	2	36.80	3	38.43	36.60	-1	2,683	-0.04%
2019/02/13	3	36.67	1	36.90	36.35	2	2,608	0.08%
2019/02/11	25	35.60	16	35.52	36.15	9	2,557	0.35%
2019/01/30	1	34.60	1	34.40	34.40	0	2,554	0.00%
2019/01/23	0	0.00	1	35.45	34.90	-1	2,628	-0.04%
2019/01/22	2	35.05	0	0.00	34.90	2	2,613	0.08%
2019/01/21	2	35.70	5	36.56	35.70	-3	2,603	-0.12%
2019/01/18	5	35.94	3	35.95	35.70	2	2,556	0.08%
2019/01/17	0	0.00	2	35.10	34.60	-2	2,434	-0.08%
2019/01/16	2	35.20	0	0.00	35.10	2	2,417	0.08%
2019/01/14	0	0.00	1	32.55	32.50	-1	2,272	-0.04%
2019/01/11	1	33.55	0	0.00	33.40	1	2,274	0.04%
2019/01/08	10	33.08	10	32.79	33.50	0	2,284	0.00%
2018/12/28	5	33.25	6	33.32	33.25	-1	2,346	-0.04%
2018/12/19	0	0.00	12	33.35	33.15	-12	2,446	-0.49%
2018/12/18	0	0.00	4	34.05	34.00	-4	2,493	-0.16%
2018/12/17	16	35.70	0	0.00	35.35	16	2,473	0.65%
2018/12/14	0	0.00	19	35.06	35.05	-19	2,464	-0.77%
2018/12/13	32	36.70	37	37.05	35.80	-5	2,446	-0.20%
2018/12/12	18	37.50	22	37.56	37.10	-4	2,386	-0.17%
2018/12/10	9	34.52	12	34.60	34.30	-3	2,221	-0.14%
2018/12/07	42	36.37	78	35.98	36.00	-36	2,193	-1.64%
2018/12/06	10	37.65	2	35.25	35.10	8	2,121	0.38%
2018/12/05	70	39.80	18	38.89	38.95	52	2,034	2.56%
2018/12/04	0	0.00	2	36.05	36.30	-2	1,827	-0.11%
2018/12/03	1	36.05	1	36.95	35.90	0	1,816	0.00%
2018/11/30	3	35.83	3	35.40	35.00	0	1,745	0.00%
2018/11/28	0	0.00	2	35.95	35.30	-2	1,616	-0.12%
2018/11/27	2	33.50	1	32.35	33.75	1	1,451	0.07%
2018/11/23	3	29.90	3	29.97	29.85	0	1,321	0.00%
2018/11/20	0	0.00	6	30.85	30.00	-6	1,312	-0.46%
2018/11/16	23	30.38	23	30.19	29.95	0	1,295	0.00%
2018/11/15	9	30.11	3	30.40	30.00	6	1,279	0.47%
2018/11/12	1	29.30	0	0.00	28.40	1	1,242	0.08%
2018/11/08	0	0.00	1	28.65	28.65	-1	1,263	-0.08%
2018/11/07	0	0.00	3	28.80	29.05	-3	1,271	-0.24%
2018/11/06	3	30.10	0	0.00	27.85	3	1,292	0.23%
2018/11/02	3	28.85	3	28.80	28.50	0	1,342	0.00%
2018/10/25	3	25.83	3	26.00	25.60	0	1,397	0.00%
2018/10/15	2	28.25	0	0.00	28.35	2	1,661	0.12%
2018/10/08	12	33.72	13	33.27	32.70	-1	1,957	-0.05%
2018/10/05	5	34.86	26	34.10	33.85	-21	1,968	-1.07%
2018/10/04	3	37.70	3	38.05	37.50	0	1,969	0.00%
2018/10/03	0	0.00	2	38.10	37.80	-2	2,033	-0.10%
2018/10/02	0	0.00	1	39.45	38.60	-1	2,079	-0.05%
2018/10/01	0	0.00	2	38.38	39.10	-2	2,092	-0.10%
2018/09/27	2	38.35	2	38.58	38.20	0	2,335	0.00%
2018/09/26	13	39.39	6	38.93	38.30	7	2,389	0.29%
2018/09/25	1	38.90	3	39.50	39.65	-2	2,624	-0.08%
2018/09/11	1	36.70	0	0.00	36.20	1	4,084	0.02%
2018/09/10	1	36.70	0	0.00	35.05	1	4,200	0.02%
2018/09/07	0	0.00	3	38.93	37.40	-3	4,516	-0.07%
2018/09/04	2	40.55	0	0.00	40.90	2	5,674	0.04%
2018/09/03	0	0.00	1	40.70	40.10	-1	5,940	-0.02%
2018/08/31	1	41.95	2	41.50	42.10	-1	6,225	-0.02%
2018/08/29	2	41.90	2	41.40	41.10	0	6,392	0.00%
2018/08/27	2	39.85	0	0.00	40.90	2	6,494	0.03%
2018/08/24	1	38.80	3	37.70	38.90	-2	6,588	-0.03%
2018/08/16	2	40.70	1	40.00	41.20	1	7,946	0.01%
2018/08/15	2	39.80	2	40.13	40.80	0	7,961	0.00%
2018/08/14	1	39.90	4	40.53	40.85	-3	7,949	-0.04%
2018/08/13	4	40.28	2	41.10	39.40	2	7,935	0.03%
2018/08/10	2	42.10	0	0.00	42.00	2	7,897	0.03%
2018/08/09	0	0.00	1	46.05	45.80	-1	7,839	-0.01%
2018/08/08	3	47.38	0	0.00	47.30	3	7,819	0.04%
2018/08/07	4	48.10	7	48.43	48.10	-3	7,832	-0.04%
2018/08/06	2	48.20	0	0.00	47.30	2	7,814	0.03%
2018/08/02	5	47.28	0	0.00	47.10	5	7,831	0.06%
2018/08/01	2	48.90	3	49.17	48.90	-1	7,815	-0.01%
2018/07/30	1	48.60	5	49.60	48.60	-4	7,792	-0.05%
2018/07/27	0	0.00	1	50.50	50.90	-1	7,785	-0.01%
2018/07/26	16	50.76	5	50.44	49.90	11	7,776	0.14%
2018/07/24	6	49.97	33	50.37	49.75	-27	7,694	-0.35%
2018/07/23	29	47.51	0	0.00	48.10	29	7,619	0.38%
2018/07/20	2	48.05	1	50.30	48.60	1	7,595	0.01%
2018/07/18	3	49.77	0	0.00	49.20	3	7,535	0.04%
2018/07/17	17	51.89	1	50.60	50.90	16	7,498	0.21%
2018/07/16	5	53.38	10	54.27	53.50	-5	7,432	-0.07%
2018/07/13	2	50.90	4	50.38	50.10	-2	7,316	-0.03%
2018/07/12	5	49.69	31	49.47	50.50	-26	7,303	-0.36%
2018/07/11	8	50.38	6	50.12	49.60	2	7,281	0.03%
2018/07/10	7	49.79	2	50.25	51.00	5	7,212	0.07%
2018/07/09	2	49.60	50	51.52	49.50	-48	7,168	-0.67%
2018/07/06	50	51.08	6	50.40	51.10	44	7,143	0.62%
2018/07/05	23	50.20	16	50.69	50.30	7	7,059	0.10%
2018/07/04	11	52.61	1	53.70	52.20	10	6,912	0.14%
2018/07/03	13	56.70	19	57.60	54.10	-6	6,815	-0.09%
2018/07/02	2	56.30	1	55.80	55.80	1	6,538	0.02%
2018/06/29	24	56.94	66	57.15	55.40	-42	6,411	-0.66%
2018/06/28	61	54.73	14	54.74	55.00	47	6,177	0.76%
2018/06/27	8	52.59	66	53.98	53.20	-58	6,026	-0.96%
2018/06/26	61	51.68	3	52.53	51.50	58	5,837	0.99%
2018/06/25	6	51.93	8	50.79	50.50	-2	5,736	-0.03%
2018/06/22	3	53.00	1	54.30	52.50	2	5,680	0.04%
2018/06/21	6	54.35	4	54.80	56.30	2	5,564	0.04%
2018/06/20	7	52.49	1	52.20	52.20	6	5,338	0.11%
2018/06/19	8	55.09	10	54.90	53.80	-2	5,136	-0.04%
2018/06/15	54	58.37	43	57.88	57.20	11	5,187	0.21%
2018/06/14	29	55.17	144	56.95	58.50	-115	4,883	-2.35%	大賣/鉅額交易
2018/06/13	133	53.90	2	57.45	53.20	131	4,486	2.92%	大買/鉅額交易
2018/06/12	15	55.65	14	55.70	56.50	1	4,175	0.02%
2018/06/11	1	51.00	12	52.11	53.20	-11	3,770	-0.29%
2018/06/08	23	47.28	22	47.50	48.40	1	3,522	0.03%
2018/06/07	12	45.03	10	45.35	45.60	2	3,275	0.06%
2018/06/06	1	44.30	20	44.35	43.85	-19	3,170	-0.60%
2018/06/05	3	44.32	3	43.70	43.90	0	3,131	0.00%
2018/06/04	6	45.72	43	46.30	45.55	-37	3,106	-1.19%
2018/06/01	24	47.26	7	47.31	46.50	17	3,065	0.55%
2018/05/31	31	49.29	10	49.43	46.10	21	3,119	0.67%
2018/05/30	28	46.20	19	45.46	47.10	9	2,874	0.31%
2018/05/29	18	45.57	20	44.88	43.90	-2	2,552	-0.08%
2018/05/28	9	43.74	12	43.88	43.85	-3	2,358	-0.13%
2018/05/25	41	41.33	43	42.37	40.95	-2	2,209	-0.09%
2018/05/24	10	41.05	10	41.14	41.70	0	2,033	0.00%
2018/05/23	0	0.00	1	37.95	37.95	-1	1,873	-0.05%
2018/05/21	0	0.00	1	36.75	37.20	-1	1,899	-0.05%
2018/05/18	1	36.10	0	0.00	36.10	1	1,925	0.05%
2018/05/17	1	36.80	0	0.00	36.20	1	1,960	0.05%
2018/05/16	0	0.00	1	37.30	37.10	-1	1,993	-0.05%
2018/05/15	0	0.00	1	37.75	37.80	-1	2,038	-0.05%
2018/05/11	3	37.92	2	38.30	37.20	1	2,141	0.05%
2018/05/10	0	0.00	1	36.00	37.20	-1	2,191	-0.05%
2018/05/04	1	34.50	0	0.00	34.25	1	3,184	0.03%
2018/05/03	5	34.61	2	33.85	33.70	3	3,340	0.09%
2018/05/02	2	36.50	0	0.00	36.40	2	3,482	0.06%
2018/04/27	0	0.00	3	36.98	37.00	-3	3,747	-0.08%
2018/04/26	0	0.00	1	36.00	36.00	-1	3,777	-0.03%
2018/04/25	1	36.80	1	37.50	37.90	0	3,797	0.00%
2018/04/23	3	38.85	1	39.50	38.50	2	3,928	0.05%
2018/04/20	3	40.47	1	40.05	39.85	2	3,935	0.05%
2018/04/19	2	41.00	23	40.88	40.75	-21	3,927	-0.53%
2018/04/18	16	37.58	3	38.03	38.70	13	3,847	0.34%
2018/04/17	2	37.18	2	36.65	36.50	0	3,837	0.00%
2018/04/16	1	38.05	0	0.00	38.05	1	3,854	0.03%
2018/04/12	2	38.90	0	0.00	38.50	2	4,002	0.05%
2018/04/11	2	39.90	3	39.40	39.65	-1	4,144	-0.02%
2018/04/10	1	40.65	0	0.00	40.35	1	4,193	0.02%
2018/04/03	3	41.15	0	0.00	40.95	3	4,431	0.07%
2018/04/02	0	0.00	1	41.95	41.30	-1	4,514	-0.02%
2018/03/30	1	41.00	1	40.90	40.85	0	4,904	0.00%
2018/03/29	1	41.00	1	41.40	41.40	0	4,974	0.00%
2018/03/28	1	41.30	1	41.90	41.35	0	5,094	0.00%
2018/03/27	0	0.00	1	42.00	41.60	-1	5,175	-0.02%
2018/03/26	2	41.05	0	0.00	41.20	2	5,342	0.04%
2018/03/23	1	39.90	2	40.53	40.65	-1	5,561	-0.02%
2018/03/22	1	42.10	1	42.00	41.95	0	5,565	0.00%
2018/03/21	15	45.66	14	45.12	43.60	1	5,554	0.02%
2018/03/20	2	41.98	3	42.65	43.00	-1	5,452	-0.02%
2018/03/19	1	42.70	0	0.00	41.80	1	5,478	0.02%
2018/03/16	2	42.50	2	43.05	42.50	0	5,526	0.00%
2018/03/15	4	42.23	4	42.45	42.65	0	5,672	0.00%
2018/03/13	4	42.00	8	42.51	42.00	-4	5,841	-0.07%
2018/03/12	1	42.00	0	0.00	41.50	1	5,805	0.02%
2018/03/09	3	41.60	3	41.70	41.45	0	5,804	0.00%
2018/03/08	3	41.68	3	42.27	41.70	0	5,783	0.00%
2018/03/07	5	42.08	0	0.00	41.10	5	5,746	0.09%
2018/03/06	6	43.44	8	43.66	43.20	-2	5,715	-0.03%
2018/03/05	4	41.45	4	41.90	41.45	0	5,554	0.00%
2018/03/01	1	40.45	2	40.93	41.00	-1	5,495	-0.02%
2018/02/27	1	40.50	0	0.00	40.35	1	5,541	0.02%
2018/02/26	1	40.80	1	41.05	40.90	0	5,558	0.00%
2018/02/23	0	0.00	1	41.50	41.10	-1	5,742	-0.02%
2018/02/22	1	40.65	1	41.00	40.50	0	6,065	0.00%
2018/02/09	1	35.80	1	36.20	37.50	0	6,645	0.00%
2018/02/07	2	38.85	3	40.33	38.85	-1	6,614	-0.02%
2018/02/06	15	38.93	5	38.92	38.30	10	6,578	0.15%
2018/02/05	1	40.75	1	41.50	42.50	0	6,496	0.00%
2018/02/02	10	44.04	1	44.00	43.75	9	6,467	0.14%
2018/02/01	21	47.31	38	47.78	45.60	-17	6,401	-0.27%
2018/01/31	20	47.50	2	47.88	47.10	18	6,168	0.29%
2018/01/30	7	47.46	6	47.83	46.60	1	5,992	0.02%
2018/01/29	1	45.30	11	47.16	47.85	-10	5,696	-0.18%
2018/01/26	7	43.72	14	43.94	43.50	-7	5,462	-0.13%
2018/01/25	14	44.63	10	44.69	41.80	4	5,388	0.07%
2018/01/24	6	43.44	5	43.88	44.60	1	5,370	0.02%
2018/01/23	2	43.85	13	44.77	45.25	-11	5,326	-0.21%
2018/01/18	8	41.24	7	41.34	40.15	1	6,086	0.02%
2018/01/17	5	39.15	0	0.00	39.15	5	6,095	0.08%
2018/01/16	2	39.80	2	40.65	39.70	0	6,165	0.00%
2018/01/15	1	39.35	1	39.70	39.45	0	6,166	0.00%
2018/01/12	4	39.95	5	40.45	39.95	-1	6,189	-0.02%
2018/01/11	0	0.00	1	39.50	39.50	-1	6,285	-0.02%
2018/01/10	2	39.85	0	0.00	39.15	2	6,270	0.03%
2018/01/09	11	40.27	5	40.82	40.15	6	6,242	0.10%
2018/01/08	2	44.73	1	45.15	43.85	1	6,153	0.02%
2018/01/05	10	45.44	10	45.96	45.30	0	6,100	0.00%
2018/01/04	6	42.94	8	43.15	43.30	-2	5,938	-0.03%
2018/01/03	1	44.70	2	44.40	44.10	-1	5,876	-0.02%
2018/01/02	8	44.42	19	44.14	43.80	-11	5,769	-0.19%