尼克森 (3317)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/26	0	0.00	1	50.70	50.50	-1	271	-0.37%
2024/04/24	0	0.00	0	51.00	50.90	0	281	0.00%
2024/04/22	5	50.10	0	0.00	49.80	5	300	1.67%
2024/04/19	0	50.49	0	0.00	50.10	0	306	0.00%
2024/04/18	0	0.00	1	51.20	51.70	-1	306	-0.33%
2024/04/17	2	51.10	0	0.00	51.30	2	310	0.64%
2024/04/12	0	52.50	0	52.50	52.10	0	316	0.00%
2024/04/10	1	53.61	0	0.00	53.40	1	322	0.32%
2024/04/09	0	53.30	0	0.00	52.80	0	325	0.00%
2024/04/08	2	53.10	0	0.00	53.00	2	329	0.61%
2024/04/03	0	0.00	1	53.50	53.50	-1	334	-0.30%
2024/03/27	0	0.00	1	52.20	52.20	-1	364	-0.27%
2024/03/25	0	0.00	1	53.50	52.60	-1	376	-0.27%
2024/03/22	0	53.30	1	53.20	53.20	-1	381	-0.26%
2024/03/21	0	0.00	6	53.12	53.10	-6	387	-1.55%
2024/03/18	0	52.99	0	0.00	53.10	0	414	0.01%
2024/03/13	0	0.00	1	52.20	52.00	-1	475	-0.21%
2024/03/11	5	53.60	0	0.00	53.50	5	524	0.95%
2024/03/08	0.2	54.58	0	0.00	54.10	0.2	535	0.03%
2024/03/07	5	56.60	0	0.00	55.10	5	559	0.89%
2024/03/05	7	56.76	1	56.70	56.70	6	741	0.81%
2024/03/01	2	57.00	0	0.00	56.90	2	832	0.24%
2024/02/26	22	56.81	79	56.59	56.80	-57	864	-6.59%
2024/02/21	0	58.35	0	0.00	56.80	0	931	0.00%
2024/02/20	1	57.00	0	0.00	56.60	1	933	0.11%
2024/02/16	1	57.00	0	0.00	57.00	1	939	0.11%
2024/02/15	0	0.00	1	55.10	56.20	-1	936	-0.11%
2024/02/02	0	0.00	5	54.64	54.50	-5	947	-0.53%
2024/01/30	1	55.00	0	0.00	54.90	1	1,081	0.09%
2024/01/26	1	55.60	0	0.00	55.60	1	1,088	0.09%
2024/01/24	0.5	57.70	1	57.60	57.50	-0.5	1,101	-0.05%
2024/01/19	2	56.40	0	0.00	56.60	2	1,134	0.18%
2024/01/18	0	55.50	0	0.00	55.80	0	1,139	0.00%
2024/01/17	0.6	57.10	0	0.00	56.40	0.6	1,143	0.05%
2024/01/16	1.2	57.34	0	0.00	57.40	1.2	1,138	0.10%
2024/01/12	1	55.70	0	0.00	55.50	1	1,129	0.09%
2024/01/11	5	55.80	0	0.00	56.00	5	1,133	0.44%
2024/01/10	0	56.80	1	56.40	56.40	-1	1,138	-0.09%
2024/01/09	1	57.00	1	57.70	57.20	0	1,149	0.00%
2024/01/08	1	59.40	0	0.00	58.50	1	1,145	0.09%
2024/01/05	3	59.50	0	0.00	59.50	3	1,154	0.26%
2024/01/04	10	60.48	0	0.00	59.60	10	1,181	0.85%
2024/01/03	0	60.30	0	0.00	60.30	0	1,185	0.00%
2024/01/02	1	61.00	0	0.00	60.90	1	1,203	0.08%
2023/12/29	0	0.00	1	62.10	62.10	-1	1,205	-0.08%
2023/12/27	0	62.40	0	0.00	62.40	0	1,213	0.00%
2023/12/26	27.5	63.17	1	63.20	62.70	26.5	1,215	2.18%
2023/12/25	13	62.51	0	0.00	62.70	13	1,216	1.07%
2023/12/22	29	62.39	1	61.90	62.40	28	1,217	2.30%
2023/12/21	2	60.80	0	0.00	61.60	2	1,216	0.16%
2023/12/20	1	61.80	0	0.00	61.00	1	1,214	0.08%
2023/12/18	1	62.50	0	0.00	62.00	1	1,208	0.08%
2023/12/15	0	0.00	5	63.60	63.20	-5	1,210	-0.41%
2023/12/13	1	64.00	1.3	64.45	63.80	-0.3	1,207	-0.03%
2023/12/12	9	64.34	5	64.42	64.30	4	1,242	0.32%
2023/12/11	0	0.00	5	62.10	63.10	-5	1,256	-0.40%
2023/12/08	0	0.00	1	63.10	62.80	-1	1,268	-0.08%
2023/12/07	11	63.10	8	63.58	62.50	3	1,261	0.24%
2023/12/06	5	64.94	5	64.30	64.90	0	1,254	0.00%
2023/12/05	6	63.73	4	63.95	63.50	2	1,218	0.16%
2023/12/04	13.8	64.10	8	64.70	64.00	5.8	1,216	0.48%
2023/12/01	15	65.11	25	64.79	65.20	-10	1,191	-0.84%
2023/11/30	51	64.21	39	64.16	65.20	12	1,155	1.04%
2023/11/29	23	61.85	40	61.88	63.30	-17	1,002	-1.70%
2023/11/27	10	59.43	4	58.65	58.30	6	907	0.66%
2023/11/22	4.5	59.99	4	59.88	59.90	0.5	866	0.06%
2023/11/21	1.2	58.22	0	0.00	58.00	1.2	833	0.15%
2023/11/20	3	57.84	2	58.35	58.50	1	824	0.12%
2023/11/17	0	0.00	0	55.70	56.10	0	797	0.00%
2023/11/15	2	56.15	2	56.40	56.00	0	791	0.00%
2023/11/13	1	55.00	17	55.00	55.00	-16	789	-2.03%
2023/11/09	0	0.00	1	55.80	55.60	-1	771	-0.13%
2023/11/08	2.8	56.86	1	57.00	56.90	1.8	761	0.24%
2023/11/07	18	61.67	3	61.10	62.30	15	689	2.18%
2023/11/06	0	0.00	1	59.20	59.50	-1	641	-0.16%
2023/11/02	0	0.00	1.2	59.10	59.50	-1.2	648	-0.18%
2023/10/31	1	57.50	0	0.00	57.30	1	629	0.16%
2023/10/30	0	0.00	1	58.80	58.90	-1	625	-0.16%
2023/10/27	1	59.30	1	56.90	56.80	0	607	0.00%
2023/10/26	0	0.00	0.6	57.50	58.30	-0.6	589	-0.10%
2023/10/25	1	58.40	1	58.40	58.30	0	579	0.00%
2023/10/17	0	0.00	1	59.00	58.70	-1	560	-0.18%
2023/10/16	0	0.00	3	58.00	58.10	-3	551	-0.54%
2023/10/12	3	59.60	7.5	59.28	59.60	-4.5	542	-0.83%
2023/10/11	3	57.50	13	57.29	57.30	-10	515	-1.94%
2023/10/06	4	57.38	0	0.00	56.60	4	509	0.78%
2023/10/05	0	0.00	0.4	58.10	57.50	-0.4	487	-0.08%
2023/10/03	0	0.00	0	57.30	57.60	0	473	0.00%
2023/10/02	0	0.00	0.5	57.00	57.20	-0.5	465	-0.10%
2023/09/28	0	0.00	0.2	57.01	57.20	-0.2	458	-0.04%
2023/09/27	0	0.00	1	57.80	58.10	-1	450	-0.22%
2023/09/26	0	0.00	2	57.65	57.50	-2	446	-0.45%
2023/09/25	1	57.10	0	0.00	57.80	1	438	0.23%
2023/09/22	0	0.00	2	56.10	56.80	-2	430	-0.46%
2023/09/20	0	0.00	5	56.10	56.20	-5	420	-1.19%
2023/09/19	0	0.00	1.1	56.91	57.00	-1.1	415	-0.26%
2023/09/18	0	0.00	5	57.80	57.80	-5	406	-1.23%
2023/09/15	13.6	58.04	2	57.60	57.60	11.6	398	2.91%
2023/09/14	12	57.29	14	57.20	57.20	-2	356	-0.56%
2023/09/13	12	53.18	1	54.40	56.00	11	315	3.49%
2023/09/12	0	53.10	0	0.00	52.90	0	287	0.00%
2023/09/11	3	52.50	0	0.00	52.00	3	278	1.08%
2023/09/05	0	0.00	0	50.10	50.00	0	253	0.00%
2023/09/01	0	49.00	0	0.00	48.50	0	254	0.00%
2023/08/31	0	0.00	0	48.65	48.25	0	255	0.00%
2023/08/25	0	0.00	1	46.65	46.80	-1	258	-0.39%
2023/08/24	0	46.50	0	0.00	46.20	0	256	0.00%
2023/08/22	0	0.00	1	52.90	52.50	-1	247	-0.40%
2023/08/17	0	0.00	1	54.40	54.50	-1	247	-0.40%
2023/08/11	0	53.20	0	0.00	53.40	0	245	0.00%
2023/08/09	0	0.00	5	53.26	53.70	-5	245	-2.04%
2023/08/08	5	53.10	2	54.20	53.70	3	241	1.24%
2023/08/02	1	51.70	0	0.00	51.10	1	242	0.42%
2023/07/20	0	0.00	0	54.10	54.00	0	249	0.00%
2023/07/18	0.1	52.80	0	0.00	53.10	0.1	254	0.04%
2023/07/13	0.2	52.40	1	52.30	52.10	-0.8	287	-0.28%
2023/07/05	1	53.30	0	0.00	53.20	1	352	0.28%
2023/07/04	0	0.00	0	53.50	52.80	0	351	0.00%
2023/06/16	0	0.00	6	53.68	53.40	-6	368	-1.63%
2023/06/14	1	54.50	1	54.20	54.20	0	374	0.00%
2023/06/08	2	53.00	0	0.00	52.80	2	376	0.53%
2023/06/02	0	0.00	1	53.80	53.50	-1	391	-0.26%
2023/06/01	1	53.60	1	53.60	53.60	0	396	0.00%
2023/05/29	0	0.00	0	53.00	53.30	0	403	0.00%
2023/05/19	0	0.00	10	53.10	52.80	-10	418	-2.39%
2023/05/17	1	51.30	0	0.00	51.90	1	418	0.24%
2023/05/11	0	51.50	0.1	52.00	50.50	0	422	-0.01%
2023/05/10	0.1	52.40	0	0.00	52.00	0.1	427	0.01%
2023/05/09	1	54.00	1	52.20	52.30	0	432	0.00%
2023/05/08	6	54.00	0	0.00	53.90	6	427	1.40%
2023/05/05	2	54.40	0	0.00	54.50	2	428	0.47%
2023/05/03	0.1	55.40	0	0.00	54.60	0.1	441	0.02%
2023/05/02	0	55.50	0	0.00	55.30	0	445	0.00%
2023/04/25	3	54.40	0	0.00	54.30	3	451	0.66%
2023/04/21	1	57.00	0	0.00	56.10	1	454	0.22%
2023/04/20	1	59.50	1	58.80	58.50	0	448	0.00%
2023/04/19	10	61.25	2	61.10	60.60	8	441	1.81%
2023/04/18	1	60.50	14	60.63	60.40	-13	428	-3.03%
2023/04/17	0	0.00	0	59.00	59.70	0	411	0.00%
2023/04/14	11	60.51	11	59.62	59.40	0	403	0.00%
2023/04/12	0	0.00	2.5	59.76	60.00	-2.5	372	-0.67%
2023/04/11	1	59.20	0	0.00	58.70	1	360	0.28%
2023/04/10	0	57.90	1	57.90	58.10	-1	349	-0.28%
2023/04/06	0	0.00	1	56.90	56.90	-1	346	-0.29%
2023/03/31	1	57.40	0	0.00	57.40	1	347	0.29%
2023/03/28	2	57.00	0	0.00	56.90	2	355	0.56%
2023/03/23	0	58.10	1	58.00	58.00	-1	354	-0.28%
2023/03/22	0	57.50	0	0.00	57.60	0	352	0.00%
2023/03/21	0	0.00	1	57.10	57.00	-1	353	-0.28%
2023/03/17	1	55.00	0	0.00	55.30	1	383	0.26%
2023/03/13	1	55.60	0	0.00	55.80	1	470	0.21%
2023/03/09	2.1	58.71	0	0.00	58.60	2.1	476	0.43%
2023/03/07	3	59.20	0.3	59.00	59.20	2.7	475	0.57%
2023/03/06	0	0.00	2	59.30	59.30	-2	481	-0.42%
2023/03/02	1	57.40	0	0.00	57.40	1	507	0.20%
2023/03/01	1	56.70	1	57.60	57.70	0	546	0.00%
2023/02/24	1	57.80	1	57.00	57.40	0	547	0.00%
2023/02/22	1	57.30	1	57.40	57.50	0	560	0.00%
2023/02/20	0	0.00	1	59.00	58.90	-1	567	-0.18%
2023/02/15	0	0.00	2	56.90	56.80	-2	563	-0.35%
2023/02/09	0	0.00	1	58.40	58.20	-1	577	-0.17%
2023/02/08	1	58.80	3	59.00	58.70	-2	578	-0.35%
2023/02/07	0	0.00	2	58.00	58.10	-2	570	-0.35%
2023/02/06	0	0.00	2	57.20	57.00	-2	575	-0.35%
2023/02/03	0	58.20	0	0.00	57.70	0	575	0.00%
2023/02/02	2	57.95	11	57.74	58.20	-9	571	-1.57%
2023/01/31	0	0.00	1	56.20	56.10	-1	558	-0.18%
2023/01/30	0	0.00	2	55.20	55.30	-2	554	-0.36%
2023/01/16	0	0.00	3	53.57	53.50	-3	547	-0.55%
2023/01/13	3	54.17	0	0.00	53.60	3	548	0.55%
2023/01/12	2	55.55	0	0.00	54.50	2	547	0.37%
2023/01/09	0	54.80	2	54.90	54.70	-2	539	-0.37%
2023/01/06	0	0.00	1	54.40	54.10	-1	542	-0.18%
2023/01/05	1	53.90	0	0.00	53.90	1	551	0.18%
2022/12/30	1	54.70	1	53.70	53.50	0	557	0.00%
2022/12/28	2	54.70	2	53.90	53.70	0	560	0.00%
2022/12/27	1	55.70	1	55.70	55.20	0	559	0.00%
2022/12/26	0	0.00	1	54.80	54.70	-1	563	-0.18%
2022/12/23	0	0.00	21	53.20	54.90	-21	568	-3.69%
2022/12/22	1	55.20	0	0.00	55.00	1	574	0.17%
2022/12/21	2	54.50	0	0.00	54.10	2	579	0.35%
2022/12/20	1	56.00	0	0.00	53.60	1	583	0.17%
2022/12/19	0	0.00	9	56.20	56.20	-9	590	-1.52%
2022/12/15	0	0.00	1	57.90	58.50	-1	593	-0.17%
2022/12/14	0	0.00	1	57.80	57.70	-1	594	-0.17%
2022/12/13	10	57.20	0	0.00	57.20	10	594	1.68%
2022/12/12	4	57.13	0	0.00	57.60	4	594	0.67%
2022/12/09	52	60.02	9	58.30	58.30	43	590	7.29%
2022/12/08	1	58.00	4	58.68	59.80	-3	561	-0.53%
2022/12/07	8	57.74	9	58.76	57.20	-1	535	-0.19%
2022/12/06	0	0.00	1	56.30	55.90	-1	483	-0.21%
2022/11/30	0	0.00	1	56.70	56.70	-1	483	-0.21%
2022/11/25	1	56.50	0	0.00	56.20	1	488	0.20%
2022/11/24	1	56.10	1	55.90	56.30	0	478	0.00%
2022/11/23	8	55.21	5	55.20	54.90	3	459	0.65%
2022/11/22	0.2	53.00	0	0.00	52.50	0.2	424	0.04%
2022/11/18	0	0.00	1	54.60	54.60	-1	442	-0.23%
2022/11/15	0.1	52.40	0	0.00	52.70	0.1	426	0.02%
2022/11/11	0	0.00	3	53.80	51.90	-3	469	-0.64%
2022/11/10	0	0.00	1	51.70	51.80	-1	466	-0.21%
2022/11/07	3	52.00	0	0.00	51.50	3	480	0.62%
2022/10/27	1	45.80	0	0.00	46.00	1	475	0.21%
2022/10/24	0	0.00	1	46.45	46.00	-1	492	-0.20%
2022/10/19	0	0.00	5	46.55	46.50	-5	536	-0.93%
2022/10/18	1	47.90	0	0.00	46.90	1	542	0.18%
2022/10/14	0	0.00	1	46.25	46.80	-1	563	-0.18%
2022/10/13	0	0.00	6	45.18	43.00	-6	573	-1.05%
2022/10/11	1	47.35	0	0.00	46.40	1	577	0.17%
2022/10/07	5	49.95	0	0.00	49.80	5	589	0.85%
2022/10/04	0	0.00	5	51.40	51.40	-5	629	-0.79%
2022/09/29	6	48.83	0	0.00	48.60	6	703	0.85%
2022/09/28	0	0.00	12	50.16	47.55	-12	709	-1.69%
2022/09/27	5	51.20	0	0.00	51.10	5	712	0.70%
2022/09/26	6	52.13	0	0.00	50.10	6	721	0.83%
2022/09/23	4	54.80	0	0.00	54.90	4	728	0.55%
2022/09/22	5	56.54	5	56.44	56.10	0	737	0.00%
2022/09/21	0	0.00	5	55.90	56.40	-5	739	-0.68%
2022/09/19	5	57.00	6	56.62	56.40	-1	754	-0.13%
2022/09/16	0	0.00	2	56.15	56.30	-2	761	-0.26%
2022/09/15	0	0.00	5	57.50	56.60	-5	776	-0.64%
2022/09/14	2	56.00	7	55.96	55.90	-5	784	-0.64%
2022/09/13	2	57.10	0	0.00	56.70	2	788	0.25%
2022/09/12	12	56.93	0	0.00	57.30	12	801	1.50%
2022/09/07	0	58.00	0	0.00	56.70	0	835	0.00%
2022/09/06	1	60.50	0	0.00	58.30	1	840	0.12%
2022/09/05	6	60.80	0	0.00	60.50	6	844	0.71%
2022/09/02	1	63.20	0	0.00	63.20	1	841	0.12%
2022/09/01	1	64.70	0	0.00	63.20	1	851	0.12%
2022/08/31	0	0.00	2	64.10	64.70	-2	877	-0.23%
2022/08/30	1	63.70	0	0.00	63.80	1	887	0.11%
2022/08/26	3	64.87	5	64.76	64.30	-2	941	-0.21%
2022/08/25	5	63.16	3	63.37	63.90	2	963	0.21%
2022/08/24	0	63.00	0	0.00	62.20	0	1,059	0.00%
2022/08/22	0	0.00	10	63.84	64.20	-10	1,248	-0.80%
2022/08/19	0	0.00	1	66.00	65.00	-1	1,286	-0.08%
2022/08/18	13	65.76	3	65.57	65.30	10	1,282	0.78%
2022/08/16	0	0.00	1	64.00	63.90	-1	1,276	-0.08%
2022/08/15	1	64.10	3	64.10	64.20	-2	1,320	-0.15%
2022/08/12	0	0.00	3	63.57	63.70	-3	1,351	-0.22%
2022/08/11	3	63.00	1	62.90	62.50	2	1,376	0.15%
2022/08/03	1	60.70	0	0.00	59.90	1	1,491	0.07%
2022/08/02	2	61.25	0	0.00	60.70	2	1,517	0.13%
2022/07/28	3	64.93	1	66.90	62.90	2	1,564	0.13%
2022/07/27	1	64.40	0	0.00	64.60	1	1,555	0.06%
2022/07/26	2	63.60	2	64.30	62.30	0	1,548	0.00%
2022/07/25	1	63.80	2	64.35	64.20	-1	1,543	-0.06%
2022/07/22	1	65.00	0	0.00	63.70	1	1,541	0.06%
2022/07/21	0	0.00	5	63.86	64.40	-5	1,544	-0.32%
2022/07/20	1	63.00	1	62.30	62.30	0	1,534	0.00%
2022/07/19	0	0.00	1.1	61.62	61.80	-1.1	1,530	-0.07%
2022/07/18	1	61.00	1.2	61.89	61.50	-0.2	1,526	-0.01%
2022/07/15	1	60.60	1.9	60.52	61.10	-0.9	1,518	-0.06%
2022/07/13	2	58.90	0	0.00	58.10	2	1,491	0.13%
2022/07/12	1	57.30	1	57.00	57.10	0	1,479	0.00%
2022/07/11	0	0.00	2	58.10	58.40	-2	1,477	-0.14%
2022/07/08	3	58.17	3	57.67	59.20	0	1,463	0.00%
2022/07/07	1	53.70	0	0.00	55.50	1	1,419	0.07%
2022/07/06	2	53.15	0	0.00	51.80	2	1,408	0.14%
2022/07/04	3	54.93	0	0.00	53.70	3	1,401	0.21%
2022/07/01	2	59.00	5	55.00	54.50	-3	1,390	-0.22%
2022/06/30	5	58.80	0	0.00	58.30	5	1,374	0.36%
2022/06/28	2	62.55	4	62.03	62.10	-2	1,361	-0.15%
2022/06/27	2	64.25	1	64.70	64.50	1	1,364	0.07%
2022/06/24	5	63.82	4	63.00	63.30	1	1,364	0.07%
2022/06/23	3	63.10	63.3	62.82	63.30	-60.3	1,358	-4.44%
2022/06/22	1	63.50	2	63.85	62.50	-1	1,348	-0.07%
2022/06/21	6	64.70	6	66.38	66.50	0	1,342	0.00%
2022/06/20	3	66.77	0	0.00	63.80	3	1,371	0.22%
2022/06/17	0	0.00	4	66.65	67.70	-4	1,360	-0.29%
2022/06/16	4	70.10	1	71.30	67.10	3	1,361	0.22%
2022/06/15	5	70.16	0	0.00	70.00	5	1,342	0.37%
2022/06/14	1	70.30	0	0.00	71.60	1	1,348	0.07%
2022/06/13	0	0.00	1	71.20	71.20	-1	1,363	-0.07%
2022/06/09	0	0.00	5	71.50	72.20	-5	1,358	-0.37%
2022/06/08	1	74.00	1	73.20	73.10	0	1,326	0.00%
2022/06/07	7	74.16	4	74.00	73.90	3	1,314	0.23%
2022/06/06	2	73.00	1	73.90	73.10	1	1,277	0.08%
2022/06/02	4	74.50	5	74.10	74.10	-1	1,267	-0.08%
2022/06/01	29	75.67	25	75.63	75.10	4	1,239	0.32%
2022/05/31	10	72.95	8	73.35	73.60	2	1,138	0.18%
2022/05/30	30	72.96	28	72.51	73.20	2	1,094	0.18%
2022/05/27	3	69.63	1	67.80	69.90	2	951	0.21%
2022/05/26	2	66.70	0	0.00	66.40	2	913	0.22%
2022/05/23	4	69.15	2	69.40	68.00	2	894	0.22%
2022/05/20	1	68.00	1	68.00	68.90	0	854	0.00%
2022/05/19	0	0.00	3	66.47	68.10	-3	820	-0.37%
2022/05/17	3	64.00	1	65.20	64.80	2	783	0.26%
2022/05/16	0	0.00	1	64.50	63.10	-1	773	-0.13%
2022/05/13	2	64.10	2	63.90	64.30	0	753	0.00%
2022/05/12	1	63.00	5	63.22	61.90	-4	739	-0.54%
2022/05/11	4	62.85	48	64.13	63.10	-44	744	-5.91%
2022/05/10	48	63.06	4	63.33	65.00	44	717	6.13%
2022/05/09	13	62.40	19	62.98	61.80	-6	697	-0.86%
2022/05/05	3	60.20	0	0.00	59.50	3	665	0.45%
2022/05/04	3	60.40	3	59.10	59.00	0	648	0.00%
2022/04/20	3	60.70	0	0.00	60.70	3	691	0.43%
2022/04/19	3	61.00	0	0.00	60.40	3	708	0.42%
2022/04/18	5	61.06	5	60.84	60.80	0	751	0.00%
2022/04/14	0	0.00	2	63.30	63.20	-2	841	-0.24%
2022/04/12	2	64.40	1	63.40	63.90	1	1,178	0.08%
2022/04/11	11	65.00	0	0.00	65.00	11	1,312	0.84%
2022/04/08	0	0.00	1	67.70	67.70	-1	1,614	-0.06%
2022/04/07	1	68.30	0	0.00	67.60	1	1,626	0.06%
2022/04/01	0	0.00	0.1	70.00	70.40	-0.1	1,653	0.00%
2022/03/31	0	0.00	1	71.00	70.90	-1	1,657	-0.06%
2022/03/30	3	72.70	0	0.00	72.10	3	1,658	0.18%
2022/03/29	1	71.30	2	71.45	71.30	-1	1,654	-0.06%
2022/03/28	1	69.50	10	69.88	70.40	-9	1,652	-0.54%
2022/03/25	0.1	71.00	0	0.00	70.30	0.1	1,656	0.00%
2022/03/24	1	70.50	1	70.40	71.30	0	1,656	0.00%
2022/03/23	31	72.34	34	71.91	70.70	-3	1,663	-0.18%
2022/03/22	0	0.00	0	69.90	69.70	0	1,648	0.00%
2022/03/21	6	69.87	5	69.80	69.10	1	1,649	0.06%
2022/03/18	4	70.20	3	70.90	70.30	1	1,651	0.06%
2022/03/17	2	69.50	4	69.40	69.80	-2	1,648	-0.12%
2022/03/16	3	68.13	1	67.10	67.10	2	1,643	0.12%
2022/03/15	0	0.00	1	69.00	65.80	-1	1,641	-0.06%
2022/03/11	0	0.00	1	66.10	66.20	-1	1,741	-0.06%
2022/03/10	2	66.95	0	0.00	67.00	2	1,757	0.11%
2022/03/08	5	66.30	5	65.80	64.10	0	1,821	0.00%
2022/03/04	0	0.00	5	69.50	68.80	-5	1,906	-0.26%
2022/03/01	5	68.40	0	0.00	68.90	5	1,979	0.25%
2022/02/24	2	67.55	0	0.00	66.60	2	2,110	0.09%
2022/02/23	2	69.75	0	0.00	69.70	2	2,149	0.09%
2022/02/22	0	68.50	0	0.00	68.90	0	2,202	0.00%
2022/02/21	0	0.00	4	70.75	70.80	-4	2,244	-0.18%
2022/02/18	0	0.00	16	71.26	71.20	-16	2,397	-0.67%
2022/02/17	1	71.50	1	72.20	71.50	0	2,470	0.00%
2022/02/16	1	71.70	0	0.00	71.70	1	2,726	0.04%
2022/02/15	8	71.50	6	70.97	70.70	2	2,802	0.07%
2022/02/11	2	73.50	1	73.20	72.40	1	2,870	0.03%
2022/02/10	2	72.10	0	0.00	72.00	2	2,905	0.07%
2022/02/09	1	71.20	0	0.00	71.80	1	2,917	0.03%
2022/02/08	1	69.80	7	70.01	70.70	-6	2,956	-0.20%
2022/01/26	1	67.00	0	0.00	67.00	1	3,101	0.03%
2022/01/25	0	0.00	1	68.70	67.30	-1	3,158	-0.03%
2022/01/24	1	69.10	1	67.40	69.30	0	3,305	0.00%
2022/01/21	2	69.91	0	0.00	69.70	2	3,445	0.06%
2022/01/19	2	70.95	3	70.80	70.50	-1	3,469	-0.03%
2022/01/18	5	71.88	2	72.25	71.30	3	3,490	0.09%
2022/01/17	2	71.25	0	0.00	71.50	2	3,507	0.06%
2022/01/14	5	68.80	2	71.00	69.90	3	3,533	0.08%
2022/01/13	3	71.60	0	0.00	71.80	3	3,533	0.08%
2022/01/12	0	73.00	5	71.14	70.90	-5	3,561	-0.14%
2022/01/11	4	73.50	9	72.66	72.00	-5	3,598	-0.14%
2022/01/10	3	76.50	2	75.85	76.00	1	3,565	0.03%
2022/01/07	10	78.65	0.2	78.40	77.70	9.8	3,595	0.27%
2022/01/06	15	82.33	16.3	82.93	81.60	-1.3	3,544	-0.04%
2022/01/05	72.3	85.24	57	85.36	84.80	15.3	3,478	0.44%
2022/01/04	16.1	83.67	20	83.83	84.50	-3.9	3,237	-0.12%
2022/01/03	58.1	84.07	39	84.17	82.70	19.1	3,127	0.61%
2021/12/30	1	80.20	3	79.57	80.00	-2	2,843	-0.07%
2021/12/29	1	80.20	1	78.90	79.00	0	2,856	0.00%
2021/12/28	7	79.33	6	79.00	80.00	1	2,908	0.03%
2021/12/27	0	0.00	13	78.46	78.20	-13	2,952	-0.44%
2021/12/24	0	0.00	3	79.27	78.60	-3	2,965	-0.10%
2021/12/23	0	0.00	3	80.20	79.70	-3	2,974	-0.10%
2021/12/22	0	0.00	1	79.50	79.50	-1	2,987	-0.03%
2021/12/21	5	79.38	6	79.07	79.60	-1	2,991	-0.03%
2021/12/16	1	80.80	1	80.80	80.80	0	3,003	0.00%
2021/12/14	0	0.00	9	76.62	76.60	-9	3,008	-0.30%
2021/12/13	1	78.50	12	78.70	78.90	-11	3,000	-0.37%
2021/12/10	0	0.00	5	78.96	78.70	-5	3,006	-0.17%
2021/12/09	3	79.73	1	82.10	79.50	2	3,011	0.07%
2021/12/08	0	82.30	10	81.30	81.50	-10	2,999	-0.33%
2021/12/07	18	83.19	5	83.66	82.40	13	2,979	0.44%
2021/12/06	1	81.30	1	82.10	81.40	0	2,930	0.00%
2021/12/03	0	0.00	4	82.55	82.80	-4	2,947	-0.14%
2021/12/02	8	82.16	7	83.21	81.00	1	2,980	0.03%
2021/12/01	16	82.50	22	82.32	83.20	-6	3,034	-0.20%
2021/11/30	23	82.64	13	81.60	81.40	10	3,044	0.33%
2021/11/29	0	0.00	1	77.10	78.90	-1	3,039	-0.03%
2021/11/26	8	78.50	14	79.14	78.00	-6	3,093	-0.19%
2021/11/25	0	0.00	3	80.97	79.60	-3	3,397	-0.09%
2021/11/24	3	81.13	4	81.18	81.10	-1	3,456	-0.03%
2021/11/23	23	85.00	8	84.40	82.00	15	3,449	0.43%
2021/11/22	4	83.50	14.1	84.10	83.80	-10.1	3,383	-0.30%
2021/11/19	17	83.17	7.1	83.37	82.50	10	3,380	0.29%
2021/11/18	3	83.30	7	83.07	82.20	-4	3,384	-0.12%
2021/11/17	65	84.53	70.1	84.68	82.20	-5.1	3,382	-0.15%
2021/11/16	5	81.00	2.1	81.60	81.20	2.9	3,270	0.09%
2021/11/15	36.2	83.79	27.2	84.21	83.10	9	3,230	0.28%
2021/11/12	7	78.76	15	79.33	80.00	-8	3,025	-0.26%
2021/11/11	10	77.66	6	77.97	77.10	4	2,998	0.13%
2021/11/10	7	77.61	7	77.86	77.50	0	3,003	0.00%
2021/11/09	15.2	77.28	13	78.16	77.70	2.2	3,024	0.07%
2021/11/08	0	0.00	3	75.03	75.00	-3	3,028	-0.10%
2021/11/05	4	76.90	5	76.66	76.40	-1	3,046	-0.03%
2021/11/04	19	78.34	13	78.11	79.30	6	3,037	0.20%
2021/11/03	1	76.20	2	75.25	76.30	-1	2,980	-0.03%
2021/11/02	9	75.53	8	74.79	74.90	1	2,987	0.03%
2021/11/01	42	77.52	32	78.23	77.80	10	2,969	0.34%
2021/10/29	35	73.40	42	73.46	74.80	-7	2,873	-0.24%
2021/10/27	1	70.20	3	69.67	70.00	-2	2,824	-0.07%
2021/10/26	1	68.00	4	68.55	68.10	-3	2,916	-0.10%
2021/10/25	11	69.37	5	69.04	69.60	6	2,996	0.20%
2021/10/22	4	69.43	10	68.67	69.70	-6	3,088	-0.19%
2021/10/21	1	67.40	3.5	68.66	67.10	-2.5	3,214	-0.08%
2021/10/20	8	67.54	9	68.44	67.60	-1	3,317	-0.03%
2021/10/19	18.5	66.86	15	67.11	67.40	3.5	3,493	0.10%
2021/10/18	3	63.93	7	64.10	64.30	-4	3,799	-0.11%
2021/10/15	50	65.51	37	64.76	63.60	13	4,049	0.32%
2021/10/14	1	62.00	0	0.00	62.80	1	4,161	0.02%
2021/10/13	4	60.43	6	60.37	60.20	-2	4,363	-0.05%
2021/10/12	2	64.35	1	63.90	62.90	1	4,408	0.02%
2021/10/08	4	65.50	5	65.50	64.70	-1	4,466	-0.02%
2021/10/07	9	66.02	3	66.37	67.50	6	4,599	0.13%
2021/10/06	3	65.67	5	65.82	63.80	-2	4,832	-0.04%
2021/10/04	5	65.98	6	65.22	66.50	-1	5,094	-0.02%
2021/09/30	2	65.85	1.4	66.90	66.80	0.6	5,253	0.01%
2021/09/29	4	66.93	1	68.00	65.10	3	5,414	0.06%
2021/09/28	0	0.00	1	69.00	69.10	-1	5,924	-0.02%
2021/09/27	1	70.20	1	68.90	68.90	0	6,213	0.00%
2021/09/23	3	69.80	6	69.15	68.80	-3	6,403	-0.05%
2021/09/22	6	68.92	10	69.18	68.00	-4	6,490	-0.06%
2021/09/17	7	71.06	6	71.33	71.60	1	6,693	0.01%
2021/09/16	2	70.50	4	71.70	70.50	-2	6,757	-0.03%
2021/09/15	3	70.43	27	70.85	70.80	-24	6,812	-0.35%
2021/09/14	0	0.00	2	72.10	72.00	-2	6,860	-0.03%
2021/09/13	1	72.90	0	0.00	72.50	1	6,873	0.01%
2021/09/10	1	74.80	2	73.60	74.40	-1	6,903	-0.01%
2021/09/09	16	72.98	16	73.86	74.30	0	6,995	0.00%
2021/09/08	3	72.73	3	73.11	71.60	0	7,066	0.00%
2021/09/07	4	75.32	7	73.89	73.90	-3	7,088	-0.04%
2021/09/06	5	80.54	9	80.28	77.60	-4	7,066	-0.06%
2021/09/03	7	79.67	19	79.06	80.50	-12	7,003	-0.17%
2021/09/02	8	80.16	2	79.65	78.20	6	7,130	0.08%
2021/09/01	43.4	81.94	27	82.40	82.70	16.4	7,121	0.23%
2021/08/31	61	82.13	51.1	82.68	82.00	9.9	7,066	0.14%
2021/08/30	8	80.01	7	79.34	78.40	1	6,782	0.01%
2021/08/27	2.1	78.65	4	78.23	77.60	-1.9	6,797	-0.03%
2021/08/26	2	79.00	6	78.27	78.90	-4	6,822	-0.06%
2021/08/25	14	77.86	6	77.67	77.60	8	6,845	0.12%
2021/08/24	7	76.51	8	76.68	76.70	-1	6,875	-0.01%
2021/08/23	4	74.05	3	75.70	77.10	1	6,965	0.01%
2021/08/20	1	70.80	2	70.65	70.60	-1	6,990	-0.01%
2021/08/19	13.1	72.82	6	70.78	69.00	7.1	7,017	0.10%
2021/08/18	10	73.50	8	73.83	74.50	2	7,029	0.03%
2021/08/17	7	76.51	7	74.87	70.90	0	7,037	0.00%
2021/08/16	2	77.25	2	78.35	76.50	0	7,012	0.00%
2021/08/13	5	78.78	2	77.15	77.00	3	6,984	0.04%
2021/08/12	4	78.43	3	77.10	79.50	1	6,980	0.01%
2021/08/11	9	75.64	2	74.60	74.00	7	6,944	0.10%
2021/08/10	1	79.50	8	78.95	77.80	-7	6,936	-0.10%
2021/08/09	6	80.63	3	80.50	78.60	3	6,940	0.04%
2021/08/06	26	84.66	24	83.05	83.30	2	6,920	0.03%
2021/08/05	2	85.35	3	85.53	86.30	-1	6,925	-0.01%
2021/08/04	4	85.10	3	85.43	85.00	1	6,976	0.01%
2021/08/03	8	84.26	8	84.51	84.60	0	6,981	0.00%
2021/08/02	7	83.50	10	83.43	82.50	-3	7,004	-0.04%
2021/07/30	9	85.14	7	85.47	82.50	2	7,009	0.03%
2021/07/29	24	85.67	23	85.55	87.40	1	6,932	0.01%
2021/07/28	6	83.93	5	80.28	82.20	1	6,866	0.01%
2021/07/27	57	90.66	33	92.56	87.30	24	6,839	0.35%
2021/07/26	8	92.03	6	92.22	91.00	2	6,737	0.03%
2021/07/23	42	91.99	6	91.42	89.80	36	6,674	0.54%
2021/07/22	38	94.48	52.6	93.39	92.20	-14.6	6,564	-0.22%
2021/07/21	54	87.79	42.1	88.03	90.40	12	6,298	0.19%
2021/07/20	11.6	83.93	39.1	82.95	82.20	-27.5	6,304	-0.44%
2021/07/19	59	83.11	53	82.42	84.50	6	6,295	0.10%
2021/07/16	2	80.05	21	80.52	79.20	-19	6,257	-0.30%
2021/07/15	5	80.30	5.1	79.81	80.20	-0.1	6,362	0.00%
2021/07/14	5	82.04	5	81.42	80.00	0	6,517	0.00%
2021/07/13	46	87.55	22.2	86.86	82.30	23.8	6,702	0.36%
2021/07/12	15	85.77	9	86.02	85.00	6	6,751	0.09%
2021/07/09	1	79.50	13	80.75	82.00	-12	6,606	-0.18%
2021/07/08	16	79.84	23	79.97	79.50	-7	6,549	-0.11%
2021/07/07	37.5	78.54	23	77.23	77.30	14.5	6,455	0.22%
2021/07/06	11.3	78.08	72	77.87	76.50	-60.8	6,417	-0.95%
2021/07/05	134	78.01	93	79.10	78.00	41	6,324	0.65%	大買/
2021/07/02	11	72.49	55.5	72.82	76.70	-44.5	5,871	-0.76%
2021/07/01	59	70.89	27	70.69	69.80	32	5,803	0.55%
2021/06/30	20.5	71.48	54	72.43	72.00	-33.5	5,786	-0.58%
2021/06/29	12	70.73	3.8	70.55	71.00	8.2	5,824	0.14%
2021/06/28	51.3	69.93	9.5	69.15	71.90	41.8	6,018	0.70%
2021/06/25	6	67.38	5	67.48	67.90	1	5,925	0.02%
2021/06/24	3	67.47	1	66.60	67.40	2	6,133	0.03%
2021/06/23	2	65.50	6	67.05	67.40	-4	6,125	-0.07%
2021/06/22	0.1	64.70	2.2	65.20	63.90	-2.1	6,206	-0.03%
2021/06/21	1	64.70	14	64.87	64.70	-13	6,195	-0.21%
2021/06/18	7	67.44	10	67.50	66.00	-3	6,181	-0.05%
2021/06/17	11	66.72	14	67.04	67.80	-3	6,116	-0.05%
2021/06/16	9	65.44	6	65.85	65.50	3	6,113	0.05%
2021/06/15	4	64.18	13	64.76	65.50	-9	6,087	-0.15%
2021/06/11	13	63.83	2	63.85	63.50	11	6,100	0.18%
2021/06/10	40	66.26	26	65.72	64.30	14	6,210	0.23%
2021/06/09	6	63.67	13	64.01	63.60	-7	6,326	-0.11%
2021/06/08	10	65.31	1	65.40	65.10	9	6,294	0.14%
2021/06/07	26	66.51	2	67.45	65.50	24	6,291	0.38%
2021/06/04	2.2	67.57	3	68.37	66.90	-0.8	6,251	-0.01%
2021/06/03	2	67.15	0	0.00	66.60	2	6,182	0.03%
2021/06/02	2	65.60	1	66.60	66.40	1	6,154	0.02%
2021/06/01	9	67.07	12	66.98	67.50	-3	6,125	-0.05%
2021/05/31	15	66.22	22	66.83	66.90	-7	6,129	-0.11%
2021/05/28	6	63.00	5	63.50	62.80	1	6,003	0.02%
2021/05/27	14	61.27	21	61.68	62.40	-7	5,983	-0.12%
2021/05/26	3	59.93	2	59.55	59.30	1	5,948	0.02%
2021/05/25	5	58.40	6	59.23	58.90	-1	5,968	-0.02%
2021/05/24	3	55.80	25	55.16	56.10	-22	6,067	-0.36%
2021/05/21	1	54.50	6	54.08	54.80	-5	6,124	-0.08%
2021/05/20	31	52.90	1	56.60	52.40	30	6,314	0.48%
2021/05/19	2	53.85	0	0.00	55.30	2	6,313	0.03%
2021/05/18	3	49.65	8	51.83	52.60	-5	6,308	-0.08%
2021/05/17	3	50.60	5	50.16	47.90	-2	6,305	-0.03%
2021/05/14	21	54.80	7	52.87	52.20	14	6,267	0.22%
2021/05/13	0	0.00	3	54.13	54.00	-3	6,231	-0.05%
2021/05/12	16	56.31	15	56.33	55.30	1	6,185	0.02%
2021/05/11	9	57.36	17	58.91	56.40	-8	6,094	-0.13%
2021/05/10	10	63.29	0	0.00	62.10	10	6,038	0.17%
2021/05/07	6	64.82	16	65.07	66.20	-10	5,967	-0.17%
2021/05/06	1	62.10	3	62.00	62.30	-2	5,915	-0.03%
2021/05/05	8	62.74	0	0.00	61.80	8	5,882	0.14%
2021/05/04	12	62.04	3	62.60	63.20	9	5,855	0.15%
2021/05/03	0	0.00	1	66.80	65.10	-1	5,774	-0.02%
2021/04/29	4	69.85	3.2	69.25	68.90	0.8	5,728	0.01%
2021/04/28	7.4	71.04	10.5	71.02	70.30	-3.1	5,679	-0.05%
2021/04/27	7.5	70.07	13.3	70.26	69.70	-5.8	5,595	-0.10%
2021/04/26	43.7	74.66	11	73.16	72.20	32.7	5,523	0.59%
2021/04/23	5	69.04	27	69.71	71.90	-22	5,272	-0.42%
2021/04/22	25	69.48	44.1	69.41	65.40	-19.1	5,137	-0.37%
2021/04/21	34	68.47	19	68.67	68.00	15	4,989	0.30%
2021/04/20	18	66.61	15	66.85	67.20	3	4,836	0.06%
2021/04/19	46	66.23	60	66.55	65.00	-14	4,638	-0.30%
2021/04/16	43	61.68	67.3	61.71	63.10	-24.3	4,320	-0.56%
2021/04/15	20	59.02	13	58.76	58.80	7	4,079	0.17%
2021/04/14	4.3	56.67	12	56.61	56.60	-7.7	4,038	-0.19%
2021/04/13	6	56.88	5	58.04	56.80	1	4,167	0.02%
2021/04/12	1	56.80	27	57.31	56.40	-26	4,163	-0.62%
2021/04/09	24.2	59.20	13	57.82	57.60	11.2	4,314	0.26%
2021/04/08	15	60.34	7	60.69	59.90	8	4,326	0.18%
2021/04/07	41	60.33	55	60.44	59.70	-14	4,314	-0.32%
2021/04/06	24.3	58.42	4.1	58.61	58.00	20.2	4,200	0.48%
2021/04/01	13.5	58.79	9	58.87	59.00	4.5	4,512	0.10%
2021/03/31	15.5	57.42	18	58.29	58.20	-2.5	4,698	-0.05%
2021/03/30	18	54.86	7	55.87	55.30	11	4,419	0.25%
2021/03/29	41	55.89	59	56.06	54.30	-18	4,312	-0.42%
2021/03/26	0	0.00	1.2	53.26	53.80	-1.2	4,076	-0.03%
2021/03/25	21	53.35	21	53.77	52.90	0	4,122	0.00%
2021/03/24	4.2	52.20	0	0.00	52.00	4.2	4,047	0.10%
2021/03/23	0	0.00	1	51.70	51.70	-1	4,042	-0.02%
2021/03/22	1	52.50	0	0.00	52.30	1	4,043	0.02%
2021/03/19	4.5	54.58	7	53.99	53.50	-2.5	4,049	-0.06%
2021/03/18	0	0.00	1	53.00	53.30	-1	4,157	-0.02%
2021/03/17	8	52.95	8	53.01	53.00	0	4,152	0.00%
2021/03/16	18	53.22	12	53.70	52.90	6	4,137	0.15%
2021/03/15	103.5	53.79	89	53.54	55.30	14.5	4,079	0.36%	大買/
2021/03/12	1	51.90	10.1	51.40	51.80	-9.1	3,834	-0.24%
2021/03/11	1	50.80	0.1	51.00	50.80	0.9	3,832	0.02%
2021/03/10	0.1	50.00	7	50.17	49.70	-7	3,842	-0.18%
2021/03/09	7.1	49.03	0	0.00	49.50	7.1	4,074	0.17%
2021/03/08	1.1	50.90	6	49.93	49.35	-5	4,133	-0.12%
2021/03/05	4	51.40	1	52.20	50.50	3	4,130	0.07%
2021/03/04	5.5	53.77	5	53.46	52.50	0.5	4,118	0.01%
2021/03/03	0	0.00	4	51.73	52.50	-4	4,057	-0.10%
2021/03/02	7	53.33	16	52.86	52.10	-9	4,160	-0.22%
2021/02/26	1.1	52.63	4	52.93	52.60	-2.9	4,166	-0.07%
2021/02/25	4	53.13	19.1	52.41	52.90	-15.1	4,233	-0.36%
2021/02/24	10	52.92	98	53.01	52.70	-88	4,250	-2.07%
2021/02/23	0	0.00	38	51.61	52.00	-38	4,117	-0.92%
2021/02/22	39	50.62	200.3	50.95	52.20	-161.3	4,038	-3.99%	大賣/鉅額交易
2021/02/19	67	48.81	10	48.51	48.50	57	3,841	1.48%
2021/02/18	8	45.94	10	45.81	46.75	-2	3,816	-0.05%
2021/02/05	1	41.95	0	0.00	42.45	1	3,876	0.03%
2021/02/04	0.3	43.00	0	0.00	42.20	0.3	3,922	0.01%
2021/02/03	3	43.50	1	43.15	43.15	2	3,930	0.05%
2021/01/29	1	43.00	0	0.00	42.70	1	3,972	0.03%
2021/01/28	0	0.00	41	43.73	43.75	-41	3,974	-1.03%
2021/01/27	2	45.30	0	0.00	44.90	2	3,991	0.05%
2021/01/26	2	44.90	3	45.02	45.00	-1	3,999	-0.03%
2021/01/25	4	45.29	2	45.30	45.85	2	4,000	0.05%
2021/01/22	2	45.40	2	45.63	45.85	0	3,995	0.00%
2021/01/21	5	46.54	1	46.05	45.15	4	3,994	0.10%
2021/01/20	1	47.00	0	0.00	46.20	1	4,015	0.02%
2021/01/19	3	48.77	2	48.63	48.60	1	4,014	0.02%
2021/01/18	2	47.50	1	47.30	47.80	1	4,014	0.02%
2021/01/15	4	49.50	3	49.02	48.45	1	4,002	0.02%
2021/01/14	1	49.05	1	49.35	49.70	0	3,982	0.00%
2021/01/13	2	48.65	1	48.40	48.35	1	3,970	0.03%
2021/01/12	2	48.33	0	0.00	47.85	2	3,958	0.05%
2021/01/11	3	49.08	2	49.28	49.70	1	3,950	0.03%
2021/01/08	10	49.05	12	49.12	49.10	-2	4,072	-0.05%
2021/01/07	8	50.63	3	50.70	50.70	5	4,018	0.12%
2021/01/06	63	52.08	40.1	51.27	50.70	22.9	3,989	0.57%
2021/01/05	6.1	50.61	0.1	50.60	50.50	6	3,816	0.16%
2021/01/04	31.2	51.75	69	51.26	52.20	-37.8	3,838	-0.98%
2020/12/31	30	50.35	26	50.85	49.65	4	3,705	0.11%
2020/12/30	15	50.03	10	50.22	50.50	5	3,916	0.13%
2020/12/29	249	50.62	14.2	49.77	49.00	234.8	3,873	6.06%	大買/鉅額交易
2020/12/28	31.2	50.91	52.3	50.40	50.80	-21.1	3,769	-0.56%
2020/12/25	91.3	45.98	62	46.75	48.05	29.3	3,390	0.86%
2020/12/24	0.3	43.51	14	43.35	43.70	-13.7	3,054	-0.45%
2020/12/23	8	42.92	18	42.57	42.90	-10	3,048	-0.33%
2020/12/22	9	43.11	21	43.76	42.30	-12	3,056	-0.39%
2020/12/21	47.2	43.98	13	43.69	44.00	34.2	3,048	1.12%
2020/12/18	11	43.33	13	43.55	42.60	-2	3,029	-0.07%
2020/12/16	2	42.95	3	42.82	42.75	-1	3,338	-0.03%
2020/12/15	15	43.14	6	42.78	42.75	9	3,452	0.26%
2020/12/14	34.5	45.10	26.2	44.60	43.30	8.3	3,401	0.24%
2020/12/11	2.2	41.68	0	0.00	42.00	2.2	3,198	0.07%
2020/12/10	8	42.39	9	42.27	42.50	-1	3,175	-0.03%
2020/12/09	15	43.83	3	43.77	43.40	12	3,142	0.38%
2020/12/08	2	42.90	7	42.57	43.45	-5	3,053	-0.16%
2020/12/07	7	42.10	5	41.89	41.75	2	3,017	0.07%
2020/12/04	17	42.99	22	42.66	42.55	-5	2,994	-0.17%
2020/12/03	56	44.18	43	44.24	43.00	13	2,956	0.44%
2020/12/02	5	42.37	4.1	42.29	42.65	0.9	2,717	0.03%
2020/12/01	0	41.60	6	40.98	41.40	-6	2,638	-0.23%
2020/11/30	1	41.15	11	41.02	40.60	-10	2,625	-0.38%
2020/11/27	3	41.30	1	41.30	41.10	2	2,621	0.08%
2020/11/26	31	42.77	14	41.74	41.65	17	2,602	0.65%
2020/11/25	0	0.00	3	40.93	42.10	-3	2,479	-0.12%
2020/11/24	24.5	42.05	22	41.19	41.25	2.5	2,429	0.10%
2020/11/23	0	0.00	11	40.81	41.00	-11	2,406	-0.46%
2020/11/20	5	39.70	9	39.90	39.85	-4	2,356	-0.17%
2020/11/19	2	39.25	1	39.30	39.25	1	2,343	0.04%
2020/11/18	1.1	39.76	0	0.00	39.20	1.1	2,386	0.05%
2020/11/17	0	0.00	1	39.50	39.60	-1	2,374	-0.04%
2020/11/16	30	40.46	26	39.77	40.10	4	2,356	0.17%
2020/11/13	5	39.69	36	39.13	39.75	-31	2,290	-1.35%
2020/11/12	2	38.45	2	39.33	38.30	0	2,246	0.00%
2020/11/11	0	0.00	5	38.86	38.85	-5	2,199	-0.23%
2020/11/10	0	0.00	6	38.92	38.35	-6	2,189	-0.27%
2020/11/09	2	38.95	5	38.85	39.00	-3	2,175	-0.14%
2020/11/06	1	38.00	2	38.33	38.20	-1	2,145	-0.05%
2020/11/05	4	38.20	2	38.30	38.30	2	2,139	0.09%
2020/11/04	8	37.86	2	37.83	37.80	6	2,131	0.28%
2020/11/03	0	0.00	1	37.00	37.35	-1	2,104	-0.05%
2020/11/02	1	35.80	0	0.00	35.90	1	2,094	0.05%
2020/10/30	2	36.85	0	0.00	36.50	2	2,085	0.10%
2020/10/29	4	37.01	2	37.20	37.40	2	2,078	0.10%
2020/10/28	10	38.94	27	38.57	38.00	-17	2,067	-0.82%
2020/10/27	7	38.53	4	38.64	38.65	3	2,031	0.15%
2020/10/26	1	38.00	5	38.59	38.65	-4	2,014	-0.20%
2020/10/23	1	38.05	0	0.00	37.95	1	1,997	0.05%
2020/10/21	3	38.38	5	38.90	38.25	-2	1,995	-0.10%
2020/10/20	1	38.15	7	38.29	38.50	-6	1,977	-0.30%
2020/10/19	0	0.00	1	38.15	38.35	-1	1,973	-0.05%
2020/10/16	23	38.76	16	38.66	37.80	7	1,956	0.36%
2020/10/15	2	37.88	3	38.00	37.80	-1	1,812	-0.06%
2020/10/14	15	38.54	5	38.52	38.45	10	1,800	0.56%
2020/10/12	16	39.88	5	39.78	38.20	11	1,769	0.62%
2020/10/08	13	38.89	2	38.75	39.55	11	1,693	0.65%
2020/10/07	30	39.93	29	40.41	39.45	1	1,642	0.06%
2020/10/06	0	0.00	5	37.94	38.30	-5	1,342	-0.37%
2020/10/05	2	37.20	2	37.65	38.25	0	1,338	0.00%
2020/09/30	1	36.30	0	0.00	36.90	1	1,344	0.07%
2020/09/29	2	36.98	0	0.00	36.55	2	1,360	0.15%
2020/09/28	2	37.85	2	37.75	37.50	0	1,382	0.00%
2020/09/25	0	0.00	5	38.40	37.70	-5	1,439	-0.35%
2020/09/24	4	39.35	1	40.10	38.55	3	1,438	0.21%
2020/09/23	9	41.01	22	40.87	40.60	-13	1,414	-0.92%
2020/09/22	13	39.62	13	39.63	40.65	0	1,348	0.00%
2020/09/21	14	40.48	21	40.47	40.50	-7	1,259	-0.56%
2020/09/18	38	37.93	16	38.34	38.50	22	981	2.24%
2020/09/16	0	0.00	2	35.80	35.55	-2	872	-0.23%
2020/09/09	0	0.00	1	35.60	35.80	-1	905	-0.11%
2020/09/08	0	0.00	2	36.30	35.55	-2	910	-0.22%
2020/09/07	1	36.50	0	0.00	35.90	1	919	0.11%
2020/09/04	0	0.00	2	36.40	36.45	-2	932	-0.21%
2020/09/03	3	37.28	1	38.00	37.10	2	965	0.21%
2020/08/27	8	38.28	10	38.05	37.60	-2	1,158	-0.17%
2020/08/26	2	35.85	0	0.00	37.00	2	1,126	0.18%
2020/08/25	3	35.15	9	35.34	35.25	-6	1,111	-0.54%
2020/08/24	7	36.74	5	37.05	36.50	2	1,126	0.18%
2020/08/21	0	0.00	3	34.15	34.45	-3	1,094	-0.27%
2020/08/20	5	33.00	1	32.85	32.90	4	1,126	0.36%
2020/08/19	1	34.75	1	35.55	34.95	0	1,245	0.00%
2020/08/18	0	0.00	6	35.29	35.50	-6	1,310	-0.46%
2020/08/17	0	0.00	0.4	36.00	35.90	-0.4	1,320	-0.03%
2020/08/11	0	0.00	10	35.00	34.65	-10	1,441	-0.69%
2020/08/10	2	35.50	4	35.10	35.10	-2	1,447	-0.14%
2020/08/06	3	36.85	0	0.00	36.15	3	1,485	0.20%
2020/08/05	0	0.00	1	36.75	36.50	-1	1,501	-0.07%
2020/08/03	0	0.00	1	36.40	36.05	-1	1,627	-0.06%
2020/07/31	1	36.35	1	36.60	36.70	0	1,696	0.00%
2020/07/30	1	35.90	0	0.00	35.70	1	1,723	0.06%
2020/07/28	0	0.00	1	34.20	34.15	-1	1,807	-0.06%
2020/07/27	3	36.00	1	35.55	35.55	2	1,825	0.11%
2020/07/23	0	0.00	1	38.10	37.55	-1	1,846	-0.05%
2020/07/22	1	37.85	0	0.00	37.80	1	1,857	0.05%
2020/07/21	2	37.85	2	37.55	37.60	0	1,866	0.00%
2020/07/20	1	37.00	0	0.00	37.25	1	1,947	0.05%
2020/07/16	0	0.00	2	36.95	37.00	-2	1,991	-0.10%
2020/07/14	1	37.65	0	0.00	37.15	1	2,041	0.05%
2020/07/13	1	38.10	0	0.00	38.05	1	2,130	0.05%
2020/07/10	2	38.30	5	38.10	37.75	-3	2,181	-0.14%
2020/07/09	1	39.15	4	39.26	38.85	-3	2,190	-0.14%
2020/07/08	3	38.65	3	38.65	38.80	0	2,185	0.00%
2020/07/07	8	40.39	6	39.63	39.20	2	2,178	0.09%
2020/07/06	18	41.33	6	41.22	40.80	12	2,174	0.55%
2020/07/03	1	40.25	4	39.98	39.75	-3	2,141	-0.14%
2020/07/02	1	39.40	1	39.30	39.30	0	2,157	0.00%
2020/06/30	6	38.61	1	38.85	38.55	5	2,148	0.23%
2020/06/29	4	38.83	6	38.70	38.35	-2	2,166	-0.09%
2020/06/24	9	39.22	4	39.10	39.55	5	2,170	0.23%
2020/06/23	1	38.00	0	0.00	37.90	1	2,188	0.05%
2020/06/22	0	0.00	1	38.40	38.35	-1	2,231	-0.04%
2020/06/19	0	0.00	12	38.72	38.65	-12	2,264	-0.53%
2020/06/18	0.1	38.75	0	0.00	38.85	0.1	2,274	0.00%
2020/06/17	0	0.00	1	38.50	38.35	-1	2,280	-0.04%
2020/06/16	0	0.00	1	38.05	38.10	-1	2,298	-0.04%
2020/06/15	1	37.60	0	0.00	37.20	1	2,322	0.04%
2020/06/12	0	0.00	1	37.00	37.70	-1	2,336	-0.04%
2020/06/11	1	38.00	1	38.05	37.85	0	2,357	0.00%
2020/06/10	6	38.67	11	38.65	38.90	-5	2,364	-0.21%
2020/06/09	15	39.77	16	39.83	39.45	-1	2,359	-0.04%
2020/06/08	24	42.86	17	42.93	42.50	7	2,321	0.30%
2020/06/05	3	42.05	2	42.05	42.05	1	2,237	0.04%
2020/06/04	3	42.03	7	42.21	42.25	-4	2,241	-0.18%
2020/06/03	6	41.95	1	41.85	42.00	5	2,236	0.22%
2020/06/02	4	42.30	4	41.55	41.50	0	2,214	0.00%
2020/06/01	1	41.20	2	41.35	41.25	-1	2,214	-0.05%
2020/05/29	10	41.28	10	41.07	41.05	0	2,221	0.00%
2020/05/28	5	40.90	7	40.65	40.55	-2	2,200	-0.09%
2020/05/27	0	0.00	5	40.18	40.60	-5	2,193	-0.23%
2020/05/26	17	42.29	6	42.10	40.70	11	2,180	0.50%
2020/05/25	6	39.58	3	40.28	40.90	3	2,064	0.15%
2020/05/22	1	38.00	11	38.15	38.20	-10	2,012	-0.50%
2020/05/21	6	38.78	6	38.73	38.80	0	2,012	0.00%
2020/05/20	63	39.32	43	39.18	38.50	20	2,017	0.99%
2020/05/19	0	0.00	10	37.15	37.25	-10	2,054	-0.49%
2020/05/18	1	37.00	1	36.65	36.30	0	2,071	0.00%
2020/05/15	3	37.38	2	38.05	37.00	1	2,077	0.05%
2020/05/14	4	38.99	2	38.45	37.55	2	2,104	0.10%
2020/05/11	15	39.10	11	39.34	39.20	4	2,079	0.19%
2020/05/08	19	39.58	23	39.11	39.75	-4	2,046	-0.20%
2020/05/07	25	38.23	11	38.82	38.30	14	1,969	0.71%
2020/05/05	2	37.55	2	37.43	37.60	0	1,888	0.00%
2020/05/04	0	0.00	1	36.00	35.75	-1	1,841	-0.05%
2020/04/30	3	37.32	4	37.30	37.15	-1	1,846	-0.05%
2020/04/29	1	37.00	2	36.68	36.85	-1	1,858	-0.05%
2020/04/28	1	36.35	0	0.00	36.35	1	1,867	0.05%
2020/04/27	1	36.50	5	36.45	36.40	-4	1,870	-0.21%
2020/04/24	2	36.33	0	0.00	36.05	2	1,861	0.11%
2020/04/23	27	37.14	26	36.61	36.50	1	1,854	0.05%
2020/04/22	4	35.39	10	35.28	36.35	-6	1,774	-0.34%
2020/04/21	3	34.90	5	35.42	33.85	-2	1,753	-0.11%
2020/04/20	2	35.00	4	34.91	35.35	-2	1,740	-0.11%
2020/04/17	5	34.65	14	35.01	35.00	-9	1,732	-0.52%
2020/04/16	37	35.26	21	35.58	35.35	16	1,690	0.95%
2020/04/15	4	33.38	6	33.58	34.50	-2	1,599	-0.13%
2020/04/14	12	32.38	3	32.08	32.90	9	1,557	0.58%
2020/04/13	0	0.00	1	31.10	31.30	-1	1,552	-0.06%
2020/04/10	2	31.88	27	31.80	31.70	-25	1,558	-1.60%
2020/04/07	0	0.00	1	31.60	32.25	-1	1,558	-0.06%
2020/04/01	0	0.00	2	29.75	29.95	-2	1,773	-0.11%
2020/03/31	10	30.12	0	0.00	29.70	10	1,891	0.53%
2020/03/30	4	29.71	8	29.59	30.15	-4	1,907	-0.21%
2020/03/27	12	29.71	0	0.00	29.95	12	1,900	0.63%
2020/03/26	14	28.80	4	28.65	29.20	10	1,865	0.54%
2020/03/25	5	29.41	1	28.85	29.30	4	1,839	0.22%
2020/03/24	4	26.83	1	26.85	27.45	3	1,814	0.17%
2020/03/20	0	0.00	1	26.20	27.55	-1	1,881	-0.05%
2020/03/19	1	25.15	6	25.20	25.05	-5	1,920	-0.26%
2020/03/18	8	29.18	3	29.45	27.80	5	1,914	0.26%
2020/03/17	3	29.10	0	0.00	28.50	3	1,981	0.15%
2020/03/06	0	0.00	1	44.05	44.05	-1	2,336	-0.04%
2020/03/03	1	44.00	3	43.38	43.20	-2	2,289	-0.09%
2020/02/25	0	0.00	1	45.00	45.00	-1	2,261	-0.04%
2020/02/24	0	0.00	1	44.75	44.85	-1	2,255	-0.04%
2020/02/21	2	45.63	6	45.60	45.80	-4	2,251	-0.18%
2020/02/20	9	47.62	3	47.08	46.10	6	2,232	0.27%
2020/02/19	1	42.90	0	0.00	44.50	1	2,107	0.05%
2020/02/18	1	43.00	1	43.35	42.60	0	2,098	0.00%
2020/02/17	0	0.00	1	43.30	43.20	-1	2,104	-0.05%
2020/02/12	0	0.00	4	42.00	42.30	-4	2,096	-0.19%
2020/02/07	1	41.75	1	41.90	41.60	0	2,261	0.00%
2020/02/06	2	42.53	4	42.65	42.90	-2	2,287	-0.09%
2020/02/04	0	0.00	2	39.70	41.55	-2	2,428	-0.08%
2020/02/03	3	38.67	1	38.70	38.65	2	2,450	0.08%
2020/01/20	1	48.30	0	0.00	48.05	1	2,868	0.03%
2020/01/17	0	0.00	6	48.93	48.35	-6	3,108	-0.19%
2020/01/13	3	47.42	0	0.00	47.95	3	3,290	0.09%
2020/01/10	0	0.00	1	47.15	47.15	-1	3,299	-0.03%
2020/01/08	2	47.25	1	47.45	46.50	1	3,455	0.03%
2020/01/07	1	46.85	0	0.00	47.25	1	3,464	0.03%
2020/01/06	5	48.23	1	48.30	48.20	4	3,501	0.11%
2020/01/03	0	0.00	8	50.81	49.40	-8	3,520	-0.23%
2020/01/02	2	50.50	0	0.00	50.90	2	3,693	0.05%
2019/12/31	8	51.15	1	51.30	50.80	7	3,679	0.19%
2019/12/27	6	52.05	23	53.52	50.90	-17	3,659	-0.46%
2019/12/26	2	50.95	16	51.07	51.80	-14	3,458	-0.40%
2019/12/25	0	0.00	1	50.40	50.40	-1	3,347	-0.03%
2019/12/24	0	0.00	2	49.10	48.80	-2	3,320	-0.06%
2019/12/20	2	49.45	2	49.40	48.55	0	3,323	0.00%
2019/12/18	8	49.93	0	0.00	49.00	8	3,325	0.24%
2019/12/17	4	50.10	3	50.50	49.90	1	3,355	0.03%
2019/12/16	3	49.37	5	49.85	50.00	-2	3,465	-0.06%
2019/12/13	3	48.75	0	0.00	47.80	3	3,490	0.09%
2019/12/12	17	49.88	3	49.27	48.60	14	3,507	0.40%
2019/12/11	4	50.00	1	49.60	50.00	3	3,431	0.09%
2019/12/10	3	48.63	5	49.40	49.65	-2	3,390	-0.06%
2019/12/09	9	50.30	4	49.63	49.20	5	3,352	0.15%
2019/12/06	1	47.25	8	48.92	49.65	-7	3,101	-0.23%
2019/12/04	2	45.00	0	0.00	44.80	2	3,088	0.06%
2019/12/02	3	45.17	0	0.00	44.85	3	3,115	0.10%
2019/11/28	3	47.40	0	0.00	47.00	3	3,160	0.09%
2019/11/21	0	0.00	1	45.50	46.50	-1	3,478	-0.03%
2019/11/15	0	0.00	2	46.70	46.65	-2	3,915	-0.05%
2019/11/12	5	47.06	0	0.00	47.40	5	4,066	0.12%
2019/11/11	0	0.00	2	45.70	45.80	-2	4,094	-0.05%
2019/11/08	5	47.50	0	0.00	47.70	5	4,099	0.12%
2019/11/07	3	48.03	19	48.60	47.80	-16	4,121	-0.39%
2019/11/06	1	52.00	3	53.50	51.50	-2	4,049	-0.05%
2019/11/04	9	52.52	0	0.00	51.80	9	3,945	0.23%
2019/11/01	6	52.05	18	52.46	53.30	-12	3,874	-0.31%
2019/10/31	9	51.11	3	51.87	51.50	6	3,776	0.16%
2019/10/30	11	52.73	11	52.86	52.40	0	3,732	0.00%
2019/10/29	10	51.86	11	52.97	50.80	-1	3,604	-0.03%
2019/10/28	22	53.64	13	53.46	51.70	9	3,527	0.26%
2019/10/25	19	50.71	27	51.27	53.10	-8	3,262	-0.25%
2019/10/23	3	48.48	2	49.30	48.40	1	3,020	0.03%
2019/10/22	1	47.50	0	0.00	48.25	1	2,906	0.03%
2019/10/21	1	46.60	10	46.54	47.60	-9	2,874	-0.31%
2019/10/18	11	47.04	0	0.00	47.05	11	2,864	0.38%
2019/10/17	7	46.40	7	46.65	46.80	0	2,858	0.00%
2019/10/16	22	48.50	22	47.42	47.10	0	2,841	0.00%
2019/10/15	2	46.80	0	0.00	46.50	2	2,708	0.07%
2019/10/14	2	47.20	3	47.42	46.80	-1	2,767	-0.04%
2019/10/09	2	47.00	1	47.05	46.60	1	2,713	0.04%
2019/10/08	6	47.22	11	47.07	47.00	-5	2,681	-0.19%
2019/10/04	3	45.50	6	45.61	44.90	-3	2,482	-0.12%
2019/10/03	2	44.30	1	44.45	44.55	1	2,460	0.04%
2019/10/02	11	45.75	15	45.46	45.40	-4	2,477	-0.16%
2019/10/01	1	44.60	0	0.00	44.95	1	2,461	0.04%
2019/09/27	6	43.37	0	0.00	43.00	6	2,455	0.24%
2019/09/26	0	0.00	7	44.21	44.15	-7	2,451	-0.29%
2019/09/25	2	44.35	2	45.05	44.10	0	2,477	0.00%
2019/09/24	3	46.12	3	46.63	45.70	0	2,468	0.00%
2019/09/20	11	45.88	0	0.00	46.10	11	2,457	0.45%
2019/09/19	7	47.06	5	47.34	46.50	2	2,419	0.08%
2019/09/18	5	45.71	1	45.75	45.90	4	2,245	0.18%
2019/09/17	1	44.70	0	0.00	44.70	1	2,237	0.04%
2019/09/16	10	43.60	0	0.00	42.75	10	2,205	0.45%
2019/09/11	4	43.66	4	44.05	43.40	0	2,202	0.00%
2019/09/10	0	0.00	2	44.60	45.00	-2	2,209	-0.09%
2019/09/09	3	46.97	1	46.20	46.20	2	2,176	0.09%
2019/09/06	0	0.00	1	45.95	45.95	-1	2,114	-0.05%
2019/09/05	0	0.00	5	46.12	46.20	-5	2,103	-0.24%
2019/09/04	0	0.00	1	46.00	46.30	-1	2,093	-0.05%
2019/09/02	0	0.00	5	46.70	47.50	-5	2,091	-0.24%
2019/08/30	3	45.90	1	47.00	45.60	2	2,058	0.10%
2019/08/29	2	46.65	0	0.00	46.40	2	2,011	0.10%
2019/08/28	10	47.86	6	47.62	47.30	4	1,965	0.20%
2019/08/27	0	0.00	5	48.02	48.10	-5	1,869	-0.27%
2019/08/23	0	0.00	24	45.26	45.35	-24	1,688	-1.42%
2019/08/22	17	46.42	22	45.55	46.35	-5	1,643	-0.30%
2019/08/21	26	44.66	18	44.58	44.80	8	1,537	0.52%
2019/08/20	30	43.17	7	44.56	44.70	23	1,452	1.58%
2019/08/19	6	41.50	3	41.53	41.90	3	1,221	0.25%
2019/08/16	10	40.13	2	40.40	40.40	8	1,134	0.71%
2019/08/14	11	39.02	10	37.86	37.85	1	1,028	0.10%
2019/08/13	1	37.10	8	37.51	38.25	-7	984	-0.71%
2019/08/12	4	37.08	8	36.94	37.20	-4	973	-0.41%
2019/08/07	0	0.00	1	34.45	34.30	-1	911	-0.11%
2019/08/02	0	0.00	1	34.30	34.35	-1	912	-0.11%
2019/08/01	1	35.35	0	0.00	35.30	1	913	0.11%
2019/07/30	7	35.79	0	0.00	34.95	7	904	0.77%
2019/07/29	1	36.80	0	0.00	36.80	1	887	0.11%
2019/07/26	5	36.87	0	0.00	36.95	5	887	0.56%
2019/07/25	1	36.90	0	0.00	36.90	1	898	0.11%
2019/07/24	0	0.00	8	36.51	37.00	-8	878	-0.91%
2019/07/23	6	36.14	0	0.00	36.20	6	860	0.70%
2019/07/22	1	36.25	11	36.52	36.45	-10	857	-1.17%
2019/07/19	1	36.05	0	0.00	36.25	1	851	0.12%
2019/07/18	0	0.00	1	36.10	35.70	-1	843	-0.12%
2019/07/17	3	35.67	0	0.00	36.10	3	843	0.36%
2019/07/16	3	37.03	9	37.07	36.15	-6	830	-0.72%
2019/07/12	0	0.00	2	34.88	35.00	-2	750	-0.27%
2019/07/11	5	34.70	5	34.95	34.65	0	747	0.00%
2019/07/09	5	34.35	0	0.00	34.25	5	735	0.68%
2019/07/08	1	34.55	0	0.00	34.55	1	731	0.14%
2019/07/05	1	34.00	1	34.40	34.50	0	701	0.00%
2019/07/03	0	0.00	2	33.70	33.70	-2	683	-0.29%
2019/07/02	2	34.15	0	0.00	34.00	2	678	0.29%
2019/07/01	1	33.50	1	33.55	33.55	0	655	0.00%
2019/06/28	0	0.00	2	32.75	32.75	-2	641	-0.31%
2019/06/27	1	33.15	0	0.00	33.15	1	639	0.16%
2019/06/26	2	33.45	2	32.90	33.40	0	619	0.00%
2019/06/25	0	0.00	1	33.20	33.25	-1	612	-0.16%
2019/06/24	3	33.80	4	33.55	33.25	-1	597	-0.17%
2019/06/21	1	32.10	1	32.70	31.85	0	518	0.00%
2019/06/20	1	32.10	2	32.53	32.35	-1	512	-0.20%
2019/06/19	0	0.00	3	31.90	32.20	-3	510	-0.59%
2019/06/18	4	32.45	4.2	33.01	31.85	-0.2	500	-0.04%
2019/06/12	4	31.19	1	31.20	31.20	3	487	0.62%
2019/06/10	2	30.40	2	30.33	31.15	0	468	0.00%
2019/05/31	1	28.85	0	0.00	29.20	1	497	0.20%
2019/05/23	0	0.00	2	29.10	29.15	-2	663	-0.30%
2019/05/21	2	30.40	1	29.80	30.65	1	681	0.15%
2019/05/20	0	0.00	1	30.35	30.05	-1	740	-0.13%
2019/05/17	7	31.01	5	31.00	30.55	2	748	0.27%
2019/05/16	1	30.40	1	30.80	30.05	0	744	0.00%
2019/05/14	1	28.10	1	29.35	29.70	0	861	0.00%
2019/05/10	0	0.00	1	29.65	30.15	-1	912	-0.11%
2019/05/06	1	31.60	0	0.00	31.35	1	929	0.11%
2019/05/02	0	0.00	1	32.40	32.70	-1	947	-0.11%
2019/04/29	0	0.00	2	31.50	30.65	-2	1,002	-0.20%
2019/04/24	1	32.60	1	32.90	32.40	0	1,250	0.00%
2019/04/19	1	33.20	0	0.00	33.20	1	1,335	0.07%
2019/04/18	2	33.08	2	34.20	33.05	0	1,338	0.00%
2019/04/12	2	33.58	1	33.45	33.45	1	1,395	0.07%
2019/04/10	0	0.00	1	34.80	34.65	-1	1,410	-0.07%
2019/04/03	1	34.20	1	34.20	34.15	0	1,472	0.00%
2019/04/02	1	33.60	1	34.00	33.75	0	1,469	0.00%
2019/04/01	1	34.00	0	0.00	33.75	1	1,472	0.07%
2019/03/28	0	0.00	1	34.20	34.10	-1	1,486	-0.07%
2019/03/18	0	0.00	1	33.90	33.95	-1	1,808	-0.06%
2019/03/13	0	0.00	1	35.40	35.25	-1	1,985	-0.05%
2019/03/12	0	0.00	3	35.68	35.30	-3	2,209	-0.14%
2019/03/11	3	35.82	2	36.20	35.75	1	2,228	0.04%
2019/03/08	2	35.65	0	0.00	36.30	2	2,288	0.09%
2019/03/07	1	37.00	2	36.10	36.00	-1	2,353	-0.04%
2019/03/04	3	37.92	2	37.85	37.90	1	2,692	0.04%
2019/02/25	1	37.15	1	37.95	37.25	0	2,683	0.00%
2019/02/22	5	36.94	1	37.35	36.70	4	2,667	0.15%
2019/02/21	1	36.80	3	37.03	37.00	-2	2,675	-0.07%
2019/02/20	0	0.00	3	36.70	36.70	-3	2,678	-0.11%
2019/02/19	1	36.70	0	0.00	36.70	1	2,688	0.04%
2019/02/18	1	36.30	1	36.65	36.50	0	2,701	0.00%
2019/02/14	3	38.70	4	38.04	36.60	-1	2,683	-0.04%
2019/02/13	1	36.35	3	36.63	36.35	-2	2,608	-0.08%
2019/02/12	2	36.25	1	36.30	36.30	1	2,576	0.04%
2019/02/11	0	0.00	1	35.20	36.15	-1	2,557	-0.04%
2019/01/23	1	35.25	1	35.45	34.90	0	2,628	0.00%
2019/01/21	7	36.04	2	35.83	35.70	5	2,603	0.19%
2019/01/18	2	36.25	10	36.20	35.70	-8	2,556	-0.31%
2019/01/17	0	0.00	11	35.43	34.60	-11	2,434	-0.45%
2019/01/16	2	35.45	1	35.50	35.10	1	2,417	0.04%
2019/01/15	3	34.20	3	34.77	35.20	0	2,336	0.00%
2019/01/10	1	33.30	0	0.00	33.40	1	2,266	0.04%
2019/01/08	1	33.50	1	33.50	33.50	0	2,284	0.00%
2019/01/04	0	0.00	1	31.50	32.90	-1	2,294	-0.04%
2018/12/28	1	33.95	1	33.30	33.25	0	2,346	0.00%
2018/12/21	1	31.60	1	31.90	32.70	0	2,387	0.00%
2018/12/19	10	34.15	2	33.30	33.15	8	2,446	0.33%
2018/12/18	2	34.30	1	34.50	34.00	1	2,493	0.04%
2018/12/14	3	35.00	2	35.03	35.05	1	2,464	0.04%
2018/12/13	7	36.56	6	36.58	35.80	1	2,446	0.04%
2018/12/12	9	37.21	12	37.35	37.10	-3	2,386	-0.13%
2018/12/11	1	35.30	1	34.40	34.80	0	2,220	0.00%
2018/12/10	5	34.41	2	34.98	34.30	3	2,221	0.14%
2018/12/07	10	36.38	8	36.31	36.00	2	2,193	0.09%
2018/12/06	3	35.33	1	35.10	35.10	2	2,121	0.09%
2018/12/05	7	38.64	13	39.25	38.95	-6	2,034	-0.29%
2018/12/04	0	0.00	1	35.95	36.30	-1	1,827	-0.05%
2018/12/03	8	36.19	7	36.41	35.90	1	1,816	0.06%
2018/11/30	2	35.93	5	35.96	35.00	-3	1,745	-0.17%
2018/11/29	10	34.82	3	35.30	35.30	7	1,674	0.42%
2018/11/28	7	35.66	6	35.43	35.30	1	1,616	0.06%
2018/11/27	11	32.46	23	32.36	33.75	-12	1,451	-0.83%
2018/11/26	7	30.74	1	30.90	30.70	6	1,329	0.45%
2018/11/22	2	30.30	2	31.05	29.70	0	1,358	0.00%
2018/11/21	1	30.50	3	30.33	30.75	-2	1,312	-0.15%
2018/11/20	15	30.57	15	30.57	30.00	0	1,312	0.00%
2018/11/19	1	30.25	1	30.20	30.25	0	1,302	0.00%
2018/11/16	1	30.00	2	30.05	29.95	-1	1,295	-0.08%
2018/11/15	13	29.66	12	29.97	30.00	1	1,279	0.08%
2018/11/14	0	0.00	1	28.60	28.50	-1	1,212	-0.08%
2018/11/12	1	29.15	6	29.00	28.40	-5	1,242	-0.40%
2018/11/09	0	0.00	1	28.40	28.95	-1	1,250	-0.08%
2018/11/06	0	0.00	1	30.35	27.85	-1	1,292	-0.08%
2018/11/02	5	29.09	2	29.10	28.50	3	1,342	0.22%
2018/10/31	2	27.05	1	27.45	27.45	1	1,349	0.07%
2018/10/25	14	26.41	8	26.06	25.60	6	1,397	0.43%
2018/10/16	1	29.35	1	29.40	28.90	0	1,633	0.00%
2018/10/11	1	27.05	20	27.00	27.00	-19	1,713	-1.11%
2018/10/09	0	0.00	3	32.20	30.00	-3	1,792	-0.17%
2018/10/05	1	33.75	1	33.75	33.85	0	1,968	0.00%
2018/10/04	11	37.76	0	0.00	37.50	11	1,969	0.56%
2018/10/02	4	38.91	4	39.85	38.60	0	2,079	0.00%
2018/09/28	3	38.85	0	0.00	38.50	3	2,183	0.14%
2018/09/27	4	38.75	4	39.51	38.20	0	2,335	0.00%
2018/09/26	6	39.22	3	39.07	38.30	3	2,389	0.13%
2018/09/25	1	38.25	3	38.62	39.65	-2	2,624	-0.08%
2018/09/19	0	0.00	1	36.55	36.00	-1	3,096	-0.03%
2018/09/14	5	37.45	0	0.00	37.45	5	3,478	0.14%
2018/09/07	1	37.35	0	0.00	37.40	1	4,516	0.02%
2018/09/03	3	40.73	1	40.70	40.10	2	5,940	0.03%
2018/08/31	0	0.00	1	42.10	42.10	-1	6,225	-0.02%
2018/08/30	0	0.00	1	41.40	41.30	-1	6,336	-0.02%
2018/08/29	11	41.61	7	42.14	41.10	4	6,392	0.06%
2018/08/24	0	0.00	2	39.00	38.90	-2	6,588	-0.03%
2018/08/23	0	0.00	2	40.28	39.75	-2	6,888	-0.03%
2018/08/21	0	0.00	1	40.35	40.70	-1	7,422	-0.01%
2018/08/20	1	41.20	5	41.60	40.20	-4	7,592	-0.05%
2018/08/17	11	42.37	3	42.42	41.30	8	7,777	0.10%
2018/08/15	6	40.31	2	40.43	40.80	4	7,961	0.05%
2018/08/14	1	40.85	10	40.72	40.85	-9	7,949	-0.11%
2018/08/13	1	41.10	3	40.22	39.40	-2	7,935	-0.03%
2018/08/10	2	45.13	7	42.81	42.00	-5	7,897	-0.06%
2018/08/08	0	0.00	2	47.35	47.30	-2	7,819	-0.03%
2018/08/07	0	0.00	2	48.40	48.10	-2	7,832	-0.03%
2018/08/06	1	47.45	0	0.00	47.30	1	7,814	0.01%
2018/08/03	2	46.50	2	47.80	48.15	0	7,840	0.00%
2018/08/02	1	48.20	1	48.30	47.10	0	7,831	0.00%
2018/08/01	2	49.55	6	49.00	48.90	-4	7,815	-0.05%
2018/07/31	2	48.45	1	48.40	48.40	1	7,801	0.01%
2018/07/30	2	49.10	4	49.20	48.60	-2	7,792	-0.03%
2018/07/27	3	50.63	1	50.90	50.90	2	7,785	0.03%
2018/07/26	3	50.63	7	50.74	49.90	-4	7,776	-0.05%
2018/07/25	1	49.50	2	49.93	50.30	-1	7,717	-0.01%
2018/07/24	5	50.14	7	50.07	49.75	-2	7,694	-0.03%
2018/07/23	2	48.10	3	47.85	48.10	-1	7,619	-0.01%
2018/07/20	4	49.50	5	50.52	48.60	-1	7,595	-0.01%
2018/07/19	2	49.13	3	49.33	49.80	-1	7,558	-0.01%
2018/07/18	16	49.96	11	49.61	49.20	5	7,535	0.07%
2018/07/17	15	52.07	9	51.81	50.90	6	7,498	0.08%
2018/07/16	4	53.03	4	53.23	53.50	0	7,432	0.00%
2018/07/13	2	50.85	5	50.78	50.10	-3	7,316	-0.04%
2018/07/12	5	49.57	2	49.80	50.50	3	7,303	0.04%
2018/07/11	3	51.27	2	49.83	49.60	1	7,281	0.01%
2018/07/10	1	50.00	2	50.18	51.00	-1	7,212	-0.01%
2018/07/06	3	49.97	12	50.31	51.10	-9	7,143	-0.13%
2018/07/05	14	51.92	14	49.57	50.30	0	7,059	0.00%
2018/07/04	6	51.28	9	53.18	52.20	-3	6,912	-0.04%
2018/07/03	20	56.58	23	56.05	54.10	-3	6,815	-0.04%
2018/07/02	6	55.80	4	56.08	55.80	2	6,538	0.03%
2018/06/29	13	55.97	10	56.38	55.40	3	6,411	0.05%
2018/06/28	6	54.07	8	54.26	55.00	-2	6,177	-0.03%
2018/06/27	3	53.07	1	54.00	53.20	2	6,026	0.03%
2018/06/26	11	51.28	9	52.01	51.50	2	5,837	0.03%
2018/06/25	3	52.23	0	0.00	50.50	3	5,736	0.05%
2018/06/22	6	53.38	1	52.70	52.50	5	5,680	0.09%
2018/06/21	3	53.77	18	55.11	56.30	-15	5,564	-0.27%
2018/06/20	28	52.70	11	54.01	52.20	17	5,338	0.32%
2018/06/19	2	54.20	6	56.37	53.80	-4	5,136	-0.08%
2018/06/15	25	59.26	11	58.35	57.20	14	5,187	0.27%
2018/06/14	7	56.01	19	58.04	58.50	-12	4,883	-0.25%
2018/06/13	26	56.00	14	56.71	53.20	12	4,486	0.27%
2018/06/12	29	55.52	24	56.30	56.50	5	4,175	0.12%
2018/06/11	10	50.80	9	52.80	53.20	1	3,770	0.03%
2018/06/08	12	47.78	7	47.27	48.40	5	3,522	0.14%
2018/06/07	11	43.92	12	45.60	45.60	-1	3,275	-0.03%
2018/06/06	6	44.23	2	44.18	43.85	4	3,170	0.13%
2018/06/05	3	43.60	3	43.77	43.90	0	3,131	0.00%
2018/06/04	13	46.72	18	46.43	45.55	-5	3,106	-0.16%
2018/06/01	1	47.25	6	46.76	46.50	-5	3,065	-0.16%
2018/05/31	20	49.24	73	49.23	46.10	-53	3,119	-1.70%
2018/05/30	74	45.81	14	44.72	47.10	60	2,874	2.09%
2018/05/29	3	45.55	4	47.13	43.90	-1	2,552	-0.04%
2018/05/28	6	42.92	6	44.11	43.85	0	2,358	0.00%
2018/05/25	6	41.92	2	43.00	40.95	4	2,209	0.18%
2018/05/24	11	41.06	11	40.70	41.70	0	2,033	0.00%
2018/05/21	0	0.00	1	37.10	37.20	-1	1,899	-0.05%
2018/05/15	10	38.00	8	37.70	37.80	2	2,038	0.10%
2018/05/14	1	37.40	0	0.00	36.80	1	2,101	0.05%
2018/05/11	3	37.67	1	38.70	37.20	2	2,141	0.09%
2018/05/10	0	0.00	1	35.60	37.20	-1	2,191	-0.05%
2018/05/03	3	35.05	0	0.00	33.70	3	3,340	0.09%
2018/05/02	1	36.50	0	0.00	36.40	1	3,482	0.03%
2018/04/27	3	37.00	0	0.00	37.00	3	3,747	0.08%
2018/04/20	0	0.00	1	40.60	39.85	-1	3,935	-0.03%
2018/04/19	10	41.17	7	41.05	40.75	3	3,927	0.08%
2018/04/18	1	38.50	2	38.40	38.70	-1	3,847	-0.03%
2018/04/13	0	0.00	2	39.00	38.80	-2	3,945	-0.05%
2018/04/10	0	0.00	2	41.20	40.35	-2	4,193	-0.05%
2018/03/30	4	41.60	0	0.00	40.85	4	4,904	0.08%
2018/03/28	1	42.35	0	0.00	41.35	1	5,094	0.02%
2018/03/21	3	45.47	9	45.30	43.60	-6	5,554	-0.11%
2018/03/16	0	0.00	3	42.77	42.50	-3	5,526	-0.05%
2018/03/15	0	0.00	4	42.65	42.65	-4	5,672	-0.07%
2018/03/13	0	0.00	2	42.33	42.00	-2	5,841	-0.03%
2018/03/12	2	41.53	0	0.00	41.50	2	5,805	0.03%
2018/03/09	2	41.00	0	0.00	41.45	2	5,804	0.03%
2018/03/08	1	41.55	2	41.75	41.70	-1	5,783	-0.02%
2018/03/07	0	0.00	1	41.70	41.10	-1	5,746	-0.02%
2018/03/06	9	43.58	8	44.19	43.20	1	5,715	0.02%
2018/03/05	3	41.70	4	41.61	41.45	-1	5,554	-0.02%
2018/03/01	7	40.83	7	40.69	41.00	0	5,495	0.00%
2018/02/27	5	40.74	0	0.00	40.35	5	5,541	0.09%
2018/02/26	5	40.85	0	0.00	40.90	5	5,558	0.09%
2018/02/22	0	0.00	1	40.45	40.50	-1	6,065	-0.02%
2018/02/21	0	0.00	1	40.50	40.30	-1	6,351	-0.02%
2018/02/12	1	39.00	0	0.00	38.65	1	6,631	0.02%
2018/02/09	1	37.70	0	0.00	37.50	1	6,645	0.02%
2018/02/08	1	38.75	0	0.00	39.15	1	6,637	0.02%
2018/02/07	2	40.10	1	39.55	38.85	1	6,614	0.02%
2018/02/06	4	39.84	2	38.25	38.30	2	6,578	0.03%
2018/02/05	0	0.00	3	41.30	42.50	-3	6,496	-0.05%
2018/02/02	7	44.16	1	44.25	43.75	6	6,467	0.09%
2018/02/01	2	47.50	4	46.58	45.60	-2	6,401	-0.03%
2018/01/31	8	47.41	6	47.58	47.10	2	6,168	0.03%
2018/01/30	10	48.25	12	48.08	46.60	-2	5,992	-0.03%
2018/01/29	15	45.61	5	47.23	47.85	10	5,696	0.18%
2018/01/26	2	43.20	26	43.28	43.50	-24	5,462	-0.44%
2018/01/25	13	43.38	9	44.31	41.80	4	5,388	0.07%
2018/01/24	12	43.60	2	43.50	44.60	10	5,370	0.19%
2018/01/23	7	44.56	10	44.76	45.25	-3	5,326	-0.06%
2018/01/22	1	39.70	0	0.00	41.15	1	5,353	0.02%
2018/01/19	3	40.67	3	39.80	40.10	0	5,650	0.00%
2018/01/18	13	40.47	15	40.58	40.15	-2	6,086	-0.03%
2018/01/17	1	39.10	1	39.25	39.15	0	6,095	0.00%
2018/01/16	1	40.90	0	0.00	39.70	1	6,165	0.02%
2018/01/15	0	0.00	3	39.35	39.45	-3	6,166	-0.05%
2018/01/10	8	39.26	4	39.50	39.15	4	6,270	0.06%
2018/01/09	3	40.40	0	0.00	40.15	3	6,242	0.05%
2018/01/08	5	44.58	5	43.85	43.85	0	6,153	0.00%
2018/01/05	3	46.10	9	45.24	45.30	-6	6,100	-0.10%
2018/01/04	10	43.29	0	0.00	43.30	10	5,938	0.17%
2018/01/03	4	44.21	4	44.13	44.10	0	5,876	0.00%
2018/01/02	10	43.79	9	44.53	43.80	1	5,769	0.02%