網龍 (3083)-富邦-新店券商分點個股進出

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

網龍

(3083)

可現股當沖

股價
51.8
漲跌
▲0.1
漲幅
+0.19%
成交量
166張
產業
上櫃文化創意指數▲0.26%
174人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

網龍 (3083)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/17	0	0.00	1	51.90	51.80	-1	1,065	-0.09%
2024/05/16	1	51.00	1	51.10	52.10	0	1,061	0.00%
2024/05/14	6	51.85	9	52.13	51.40	-3	1,055	-0.28%
2024/05/10	3	51.00	0	0.00	51.10	3	1,043	0.29%
2024/05/09	2	51.85	0	0.00	50.50	2	1,037	0.19%
2024/05/07	0	0.00	3	52.00	50.70	-3	1,027	-0.29%
2024/05/06	3	50.00	0	0.00	49.50	3	1,015	0.30%
2024/04/30	1	50.20	1	49.40	49.65	0	1,045	0.00%
2024/04/29	2	49.50	0	0.00	49.60	2	1,058	0.19%
2024/04/22	0	0.00	1	47.10	47.10	-1	1,040	-0.10%
2024/04/19	0	0.00	10	47.35	47.85	-10	1,038	-0.96%
2024/04/16	0	0.00	0.1	49.45	48.10	-0.1	1,026	-0.01%
2024/04/15	0	0.00	4.1	50.81	50.80	-4.1	1,017	-0.40%
2024/04/11	0	0.00	2	53.10	53.00	-2	1,008	-0.20%
2024/04/09	47	53.43	30.1	52.37	53.40	16.9	999	1.69%
2024/04/08	0.2	52.20	0	0.00	52.20	0.2	990	0.02%
2024/04/02	3	52.10	0	0.00	52.40	3	979	0.31%
2024/04/01	8	53.21	2	53.10	53.20	6	971	0.62%
2024/03/29	2	51.70	0	0.00	51.90	2	963	0.21%
2024/03/28	0	0.00	7	53.84	53.00	-7	961	-0.73%
2024/03/27	5	55.10	6	55.42	54.30	-1	944	-0.11%
2024/03/26	17.1	54.37	8	54.39	54.40	9.1	893	1.02%
2024/03/25	3	51.70	1	52.20	52.50	2	803	0.25%
2024/03/22	16	52.05	10	52.04	51.80	6	765	0.78%
2024/03/21	339	55.51	20	56.30	57.50	319	616	51.78%	大買/鉅額交易
2024/03/20	5	52.30	0	0.00	52.30	5	522	0.96%
2024/03/19	0	0.00	2	50.35	50.30	-2	506	-0.40%
2024/03/18	0	0.00	13	49.50	49.35	-13	503	-2.58%
2024/03/14	200.1	50.00	20	49.30	49.45	180.1	505	35.63%	大買/鉅額交易
2024/03/11	0	0.00	12	47.59	48.00	-12	517	-2.32%
2024/03/07	0	0.00	1	45.95	45.15	-1	550	-0.18%
2024/02/01	0	0.00	1	43.70	43.65	-1	661	-0.15%
2024/01/30	1	44.20	1	43.37	43.35	0	678	0.00%
2024/01/25	1	45.20	2	45.88	45.20	-1	677	-0.15%
2024/01/24	3	47.53	1	47.70	47.45	2	667	0.30%
2024/01/23	17	47.31	12	46.64	46.55	5	640	0.78%
2024/01/22	0	0.00	3	46.42	46.65	-3	625	-0.48%
2024/01/04	6	46.50	1	48.45	46.30	5	701	0.71%
2024/01/03	11	46.85	9	47.39	47.30	2	685	0.29%
2024/01/02	2	46.45	0	0.00	46.45	2	673	0.30%
2023/12/29	2	45.00	1	45.30	45.40	1	666	0.15%
2023/12/28	1	45.20	2	45.00	45.00	-1	662	-0.15%
2023/12/27	1	45.35	3	45.33	45.10	-2	660	-0.30%
2023/12/26	2	45.63	0	0.00	45.45	2	655	0.30%
2023/12/25	2	46.13	3	44.88	44.95	-1	649	-0.15%
2023/12/22	1	48.20	0	0.00	48.05	1	628	0.16%
2023/12/21	0	0.00	0.2	48.60	48.15	-0.2	623	-0.03%
2023/12/19	1	49.00	0	0.00	49.00	1	612	0.16%
2023/12/18	0	0.00	1	50.20	49.80	-1	605	-0.17%
2023/12/13	0.2	51.20	5	51.50	51.50	-4.8	583	-0.82%
2023/12/11	0	0.00	1	51.90	50.90	-1	562	-0.18%
2023/12/08	0	0.00	1.3	50.57	50.40	-1.3	550	-0.24%
2023/12/07	28	52.68	26	52.44	51.10	2	540	0.38%
2023/12/06	0	51.60	6	51.63	50.90	-6	505	-1.19%
2023/12/05	2	51.30	3	52.33	51.30	-1	485	-0.21%
2023/12/04	15	51.53	13.1	51.79	52.30	1.9	456	0.42%
2023/12/01	19	51.11	27.3	51.21	51.90	-8.3	400	-2.06%
2023/11/30	19	50.04	21	50.07	49.65	-2	334	-0.60%
2023/11/29	14	49.44	6.1	49.45	49.20	8	307	2.59%
2023/11/28	12	49.14	10	49.69	48.20	2	282	0.71%
2023/11/27	5	47.40	0	0.00	47.45	5	253	1.97%
2023/11/22	14	47.95	9	48.03	47.90	5	252	1.98%
2023/11/21	0	0.00	2	47.20	47.25	-2	246	-0.81%
2023/11/15	2	46.15	0	0.00	46.15	2	243	0.82%
2023/11/13	0	0.00	1	46.20	46.05	-1	243	-0.41%
2023/11/10	0	0.00	1	47.35	47.30	-1	236	-0.42%
2023/11/09	0	0.00	1	49.00	47.75	-1	237	-0.42%
2023/11/08	10	49.51	0	0.00	49.35	10	234	4.27%
2023/11/07	0	0.00	1.1	48.45	48.40	-1.1	219	-0.48%
2023/11/06	3	48.18	0	0.00	48.50	3	218	1.38%
2023/11/03	0	0.00	1	47.50	47.50	-1	212	-0.47%
2023/10/27	0	0.00	0.1	46.50	46.40	-0.1	213	-0.02%
2023/10/25	0	0.00	1	47.10	47.05	-1	241	-0.41%
2023/10/24	1.3	47.88	0	0.00	47.20	1.3	238	0.54%
2023/10/23	6	46.83	6	47.28	47.20	0	226	0.00%
2023/10/19	0	0.00	1	46.30	46.20	-1	214	-0.47%
2023/10/17	3	47.28	2	46.98	46.35	1	209	0.48%
2023/10/16	0.1	47.40	4	46.91	47.10	-4	189	-2.08%
2023/10/13	1	45.30	0	0.00	45.30	1	177	0.56%
2023/09/11	0	0.00	2	42.85	42.60	-2	877	-0.23%
2023/08/24	0	0.00	0.1	42.35	42.30	-0.1	1,143	-0.01%
2023/08/15	0	0.00	4	41.91	42.95	-4	1,149	-0.35%
2023/08/09	0	0.00	1	43.95	43.90	-1	1,141	-0.09%
2023/08/08	0.1	44.54	0	0.00	44.30	0.1	1,142	0.01%
2023/07/31	3	44.60	3	45.17	45.00	0	1,145	0.00%
2023/07/28	1	46.00	3	45.12	44.80	-2	1,141	-0.18%
2023/07/24	0	0.00	2	43.55	43.60	-2	1,143	-0.17%
2023/07/18	0	0.00	1	43.65	43.65	-1	1,137	-0.09%
2023/07/13	3	46.58	0	0.00	45.75	3	1,118	0.27%
2023/07/10	0	0.00	1	47.30	47.00	-1	1,085	-0.09%
2023/07/07	2	48.15	1	49.00	47.90	1	1,077	0.09%
2023/07/06	15	50.92	14	49.24	48.90	1	1,062	0.09%
2023/07/05	13.1	49.87	18.1	49.70	50.20	-5	968	-0.52%
2023/07/03	4	49.10	0	0.00	48.50	4	924	0.43%
2023/06/30	8.1	50.03	10	50.46	50.10	-2	904	-0.22%
2023/06/29	5	50.70	1	50.70	50.70	4	883	0.45%
2023/06/28	7	51.17	5	51.80	51.80	2	862	0.23%
2023/06/27	74.1	52.59	75	53.02	53.00	-1	778	-0.12%
2023/06/26	15	50.10	13	50.03	49.70	2	545	0.37%
2023/06/20	10	49.57	12	49.32	48.50	-2	488	-0.41%
2023/06/19	2	47.70	0	0.00	48.20	2	451	0.44%
2023/06/16	0	0.00	2	47.10	47.30	-2	446	-0.45%
2023/06/14	0	0.00	1	47.45	46.80	-1	446	-0.22%
2023/06/12	5	47.68	3	47.33	46.85	2	449	0.45%
2023/06/08	3	48.82	0	0.00	48.45	3	446	0.67%
2023/06/05	3	50.93	9	51.06	50.30	-6	424	-1.41%
2023/06/02	9	50.37	18	50.57	51.50	-9	391	-2.30%
2023/06/01	30	49.38	21	49.19	49.80	9	287	3.13%
2023/05/31	5	46.59	0	0.00	46.50	5	225	2.22%
2023/05/19	1	45.65	1	45.45	45.50	0	227	0.00%
2023/05/04	3	45.77	3	45.70	45.80	0	291	0.00%
2023/05/03	2	45.53	2	46.10	46.10	0	290	0.00%
2023/05/02	1	45.20	0	0.00	45.15	1	280	0.36%
2023/04/28	0	0.00	1	44.00	44.90	-1	283	-0.35%
2023/04/27	0	0.00	4	42.90	43.40	-4	285	-1.40%
2023/04/26	0	0.00	2	42.28	42.20	-2	289	-0.69%
2023/04/14	1	44.95	0	0.00	44.70	1	505	0.20%
2023/04/13	1	44.40	0	0.00	44.40	1	591	0.17%
2023/04/06	2	43.50	0	0.00	43.50	2	845	0.24%
2023/03/30	1	44.35	0	0.00	44.10	1	858	0.12%
2023/03/27	2	44.30	0	0.00	44.30	2	885	0.23%
2023/03/24	0	0.00	5	44.30	44.00	-5	884	-0.57%
2023/03/13	2	42.93	0	0.00	43.60	2	986	0.20%
2023/03/09	0	0.00	5	47.80	46.45	-5	975	-0.51%
2023/03/03	1	46.85	2	47.00	46.70	-1	987	-0.10%
2023/03/01	0	0.00	5	45.88	46.10	-5	995	-0.50%
2023/02/20	0	0.00	1	46.60	46.20	-1	1,093	-0.09%
2023/02/17	1	46.70	0	0.00	46.50	1	1,090	0.09%
2023/02/14	0	0.00	5	47.75	46.80	-5	1,082	-0.46%
2023/02/13	0	0.00	6	47.33	47.35	-6	1,077	-0.56%
2023/02/10	0	0.00	3	45.93	45.90	-3	1,065	-0.28%
2023/02/09	1	47.20	0	0.00	46.75	1	1,060	0.09%
2023/02/06	1	45.85	0	0.00	46.25	1	1,039	0.10%
2023/02/03	1	47.40	0	0.00	47.05	1	1,030	0.10%
2023/02/02	2	48.90	1	48.85	48.70	1	1,021	0.10%
2023/01/30	1	47.35	1	47.30	47.30	0	992	0.00%
2023/01/13	5	47.60	0	0.00	47.30	5	972	0.51%
2023/01/11	0	0.00	1	49.70	49.30	-1	949	-0.11%
2023/01/10	1	50.60	6	50.78	50.10	-5	935	-0.53%
2023/01/09	0	0.00	4	49.66	49.45	-4	905	-0.44%
2023/01/06	2	50.20	2	51.00	49.65	0	883	0.00%
2023/01/05	18	51.79	9	51.22	49.80	9	856	1.05%
2023/01/03	10	51.27	10	51.01	51.40	0	755	0.00%
2022/12/30	0	0.00	2	49.95	51.00	-2	670	-0.30%
2022/12/29	12	49.85	12	50.10	50.00	0	629	0.00%
2022/12/28	11	47.83	3	47.53	47.55	8	477	1.68%
2022/12/27	1	48.35	0	0.00	47.00	1	462	0.22%
2022/12/23	3	45.10	3	46.12	46.15	0	437	0.00%
2022/12/22	0	0.00	5	45.03	45.05	-5	427	-1.17%
2022/12/20	0	0.00	2	45.20	44.70	-2	423	-0.47%
2022/12/15	1	48.80	1	48.65	47.50	0	407	0.00%
2022/12/08	0	0.00	2	46.73	46.70	-2	378	-0.53%
2022/12/07	6	46.73	1	46.45	47.10	5	373	1.34%
2022/12/06	15	47.92	2	46.23	48.25	13	347	3.74%
2022/12/01	0	0.00	1	45.85	44.50	-1	289	-0.35%
2022/11/30	3	44.97	0	0.00	44.90	3	287	1.04%
2022/11/28	2	43.00	2	43.50	43.05	0	277	0.00%
2022/11/25	0	0.00	1	45.20	44.20	-1	273	-0.37%
2022/11/24	1	45.70	0	0.00	45.70	1	268	0.37%
2022/11/23	0	0.00	7	44.21	44.35	-7	260	-2.69%
2022/11/22	10	44.32	1	44.10	44.20	9	258	3.48%
2022/11/21	7	46.73	2	46.88	45.80	5	249	2.00%
2022/11/18	0	0.00	3	45.65	44.05	-3	198	-1.51%
2022/10/21	1	40.00	0	0.00	39.70	1	179	0.56%
2022/10/11	0	0.00	31	41.51	41.85	-31	181	-17.09%
2022/10/07	0	0.00	1	42.10	42.25	-1	180	-0.55%
2022/10/06	1	42.25	0	0.00	42.00	1	180	0.55%
2022/09/28	0	0.00	21	38.18	38.00	-21	166	-12.62%
2022/09/26	1	38.95	0	0.00	38.95	1	170	0.59%
2022/09/23	0	0.00	9	41.75	40.85	-9	175	-5.11%
2022/09/22	4	41.85	1	41.20	41.75	3	177	1.69%
2022/09/21	0	0.00	50	40.00	40.10	-50	172	-29.06%
2022/09/19	1	39.80	10	40.97	39.70	-9	179	-5.00%
2022/09/15	0	0.00	10	41.50	41.20	-10	182	-5.48%
2022/09/14	0	0.00	10	41.28	41.45	-10	183	-5.46%
2022/09/08	0	0.00	45	41.07	41.45	-45	190	-23.66%
2022/09/05	0	0.00	11	42.40	42.00	-11	200	-5.50%
2022/08/26	0	0.00	4	45.50	44.85	-4	249	-1.60%
2022/08/25	0	0.00	1	45.35	44.90	-1	248	-0.40%
2022/08/24	0	0.00	10	44.61	44.50	-10	250	-3.99%
2022/08/17	18	45.71	21	46.00	45.85	-3	302	-0.99%
2022/08/15	0	0.00	10	44.00	44.35	-10	287	-3.48%
2022/08/09	1	43.50	1	44.20	43.50	0	290	0.00%
2022/08/05	0	0.00	1	43.20	43.30	-1	291	-0.34%
2022/08/04	0	0.00	13	42.00	41.65	-13	291	-4.46%
2022/07/27	0	0.00	12	44.13	44.35	-12	302	-3.97%
2022/07/26	0	0.00	1	45.80	44.55	-1	304	-0.33%
2022/07/22	0	0.00	20	45.07	45.30	-20	307	-6.50%
2022/07/06	1	41.50	1	42.25	41.65	0	479	0.00%
2022/07/05	1	43.45	0	0.00	43.40	1	481	0.21%
2022/06/22	0	0.00	1	46.85	45.95	-1	513	-0.19%
2022/06/21	0	0.00	1	47.00	47.10	-1	514	-0.19%
2022/06/20	1	45.00	0	0.00	45.00	1	517	0.19%
2022/06/16	0	0.00	3	49.08	47.50	-3	513	-0.58%
2022/06/15	0	0.00	2	49.03	48.65	-2	512	-0.39%
2022/06/14	9	49.51	5	49.58	48.80	4	519	0.77%
2022/06/13	2	49.15	0	0.00	48.50	2	513	0.39%
2022/06/09	32	51.21	36	51.63	51.40	-4	510	-0.78%
2022/06/06	0	0.00	10	50.53	49.80	-10	491	-2.03%
2022/06/01	0	0.00	1	50.00	49.35	-1	499	-0.20%
2022/05/31	9	49.60	10	49.54	49.40	-1	503	-0.20%
2022/05/27	5	49.50	10	49.30	49.40	-5	523	-0.96%
2022/05/26	18	50.38	22	50.43	49.40	-4	541	-0.74%
2022/05/25	8	49.29	0	0.00	49.10	8	529	1.51%
2022/05/23	0	0.00	2	47.35	47.90	-2	525	-0.38%
2022/05/20	0	0.00	3	47.02	47.00	-3	555	-0.54%
2022/05/18	0	0.00	2	47.30	47.00	-2	566	-0.35%
2022/05/16	2	46.08	0	0.00	45.60	2	582	0.34%
2022/05/13	0	0.00	1	45.15	45.20	-1	593	-0.17%
2022/05/11	5	46.27	5	46.01	45.85	0	616	0.00%
2022/05/09	5	46.30	0	0.00	45.80	5	728	0.69%
2022/05/04	0	0.00	6	48.01	48.00	-6	778	-0.77%
2022/04/26	5	50.70	2.1	50.66	49.60	2.9	1,253	0.23%
2022/04/25	2	53.00	0	0.00	50.90	2	1,261	0.16%
2022/04/22	5	54.74	5	54.96	53.90	0	1,259	0.00%
2022/04/13	15	52.23	17	52.59	51.90	-2	2,404	-0.08%
2022/04/07	1.1	52.44	1	51.00	51.20	0.1	2,930	0.00%
2022/04/01	2	51.50	2	51.30	51.30	0	2,913	0.00%
2022/03/30	2	51.10	0	0.00	50.60	2	2,933	0.07%
2022/03/28	1	49.30	0	0.00	48.85	1	2,997	0.03%
2022/03/23	5	50.10	5	50.13	49.65	0	3,468	0.00%
2022/03/16	0	0.00	1	47.45	47.70	-1	3,827	-0.03%
2022/03/11	0	0.00	3	49.62	48.50	-3	3,812	-0.08%
2022/03/10	4	50.13	1	49.55	49.25	3	3,802	0.08%
2022/03/02	0	0.00	4	52.18	51.70	-4	3,762	-0.11%
2022/03/01	30	51.36	26	51.42	51.70	4	3,739	0.11%
2022/02/25	33	50.49	33	50.52	49.50	0	3,715	0.00%
2022/02/22	10	51.38	13	51.47	50.60	-3	3,687	-0.08%
2022/02/17	3	52.00	3	52.33	51.20	0	3,653	0.00%
2022/02/16	1	51.70	1	51.90	51.80	0	3,643	0.00%
2022/02/15	10	51.75	12	51.82	51.50	-2	3,636	-0.05%
2022/02/14	2	50.75	1	51.60	50.50	1	3,625	0.03%
2022/02/11	6	53.00	6	52.90	52.30	0	3,611	0.00%
2022/02/10	8	52.20	10	53.08	53.20	-2	3,598	-0.06%
2022/02/09	31	53.50	30	54.49	54.80	1	3,548	0.03%
2022/02/08	12	51.30	10	51.48	51.30	2	3,480	0.06%
2022/02/07	8	50.48	9	51.09	52.00	-1	3,471	-0.03%
2022/01/26	21	51.65	29	51.44	50.50	-8	3,456	-0.23%
2022/01/25	1	52.10	11	52.27	52.20	-10	3,427	-0.29%
2022/01/24	21	56.59	27	57.18	56.10	-6	3,386	-0.18%
2022/01/21	52	59.09	36	59.41	58.10	16	3,325	0.48%
2022/01/20	24	56.91	26	57.15	58.30	-2	3,173	-0.06%
2022/01/19	14	57.19	11	57.25	57.40	3	3,098	0.10%
2022/01/18	0	0.00	2	55.15	54.90	-2	2,934	-0.07%
2022/01/17	11	54.85	12	55.97	55.00	-1	2,915	-0.03%
2022/01/14	3	53.73	0	0.00	53.80	3	2,873	0.10%
2022/01/13	17	55.89	50	55.76	56.50	-33	2,845	-1.16%
2022/01/12	72	55.67	38	55.41	57.40	34	2,808	1.21%
2022/01/11	43	59.83	58.1	58.83	56.20	-15.1	2,703	-0.56%
2022/01/10	130	65.05	115.9	64.45	62.40	14.1	2,545	0.55%	大買/大賣/
2022/01/07	65	66.23	72	66.64	67.70	-7	2,249	-0.31%
2022/01/06	37	63.74	20	64.69	63.00	17	1,807	0.94%
2022/01/05	11	63.29	17	62.96	61.00	-6	1,647	-0.36%
2022/01/04	40	63.12	28	63.41	63.50	12	1,577	0.76%
2022/01/03	44	63.90	59	63.85	65.70	-15	1,465	-1.02%
2021/12/30	53	58.70	45.4	58.63	60.10	7.6	1,190	0.64%
2021/12/29	0.1	54.50	0	0.00	54.70	0.1	1,062	0.00%
2021/12/28	0	55.00	0	0.00	54.10	0	1,056	0.00%
2021/12/27	23.2	54.68	22	54.59	54.30	1.2	1,051	0.11%
2021/12/24	9	56.16	9	56.50	55.00	0	1,039	0.00%
2021/12/23	15.1	56.19	12	56.29	55.60	3.1	1,018	0.30%
2021/12/22	52	58.68	51	58.79	58.30	1	976	0.10%
2021/12/21	1	58.10	1	58.00	59.80	0	945	0.00%
2021/12/20	58	60.34	57.1	60.40	61.00	0.9	855	0.11%
2021/12/17	7.1	58.41	10	58.79	57.20	-2.9	660	-0.43%
2021/12/16	29	54.96	25	55.04	56.00	4	466	0.86%
2021/12/15	15	56.04	20	56.53	56.90	-5	384	-1.30%
2021/12/14	4	52.48	3	53.50	53.50	1	154	0.65%
2021/11/18	1	50.00	1	49.35	49.45	0	108	0.00%
2021/11/16	0	0.00	0.2	46.50	47.65	-0.2	104	-0.19%
2021/10/06	0	0.00	0.4	42.50	41.70	-0.4	208	-0.19%
2021/10/05	0.2	41.25	0	0.00	41.65	0.2	212	0.09%
2021/09/09	0.2	45.00	0	0.00	45.40	0.2	359	0.06%
2021/09/03	0	0.00	2	47.00	47.00	-2	380	-0.53%
2021/08/26	0	0.00	3	47.03	46.90	-3	476	-0.63%
2021/08/25	1.2	46.04	1	47.00	47.45	0.2	478	0.04%
2021/08/20	2	44.10	0	0.00	43.65	2	482	0.41%
2021/08/17	0	0.00	1	44.90	44.00	-1	509	-0.20%
2021/08/11	1	47.10	0	0.00	46.45	1	626	0.16%
2021/08/03	0	52.00	0	0.00	51.30	0	714	0.00%
2021/07/16	1	55.00	0.3	55.00	53.60	0.7	748	0.09%
2021/07/15	0.3	53.80	0	0.00	53.30	0.3	744	0.04%
2021/07/09	2	55.20	0	0.00	54.70	2	748	0.27%
2021/07/02	0	0.00	1	56.50	56.10	-1	756	-0.13%
2021/07/01	4	56.30	3	57.47	56.20	1	753	0.13%
2021/06/24	1	57.10	0	0.00	56.60	1	749	0.13%
2021/06/23	2	56.55	3	57.53	57.40	-1	748	-0.13%
2021/06/22	2	59.70	2	58.50	58.00	0	735	0.00%
2021/06/16	0	0.00	1	55.90	55.70	-1	751	-0.13%
2021/06/11	1	56.30	0	0.00	55.70	1	754	0.13%
2021/06/09	2	58.75	3	58.30	58.10	-1	749	-0.13%
2021/06/08	5	58.96	4	58.03	57.70	1	743	0.13%
2021/06/07	9	58.93	24	59.38	59.60	-15	722	-2.08%
2021/06/04	0	0.00	4	56.78	56.90	-4	685	-0.58%
2021/06/02	0	0.00	4	55.55	55.50	-4	680	-0.59%
2021/06/01	0	0.00	1	56.10	56.10	-1	677	-0.15%
2021/05/28	0	0.00	2	57.35	56.90	-2	673	-0.30%
2021/05/26	0	0.00	2	58.30	57.20	-2	671	-0.30%
2021/05/24	3	57.63	0	0.00	56.90	3	651	0.46%
2021/05/20	2	58.60	6	58.78	57.40	-4	627	-0.64%
2021/05/19	1	59.30	1.2	60.00	57.70	-0.2	604	-0.03%
2021/05/18	2	57.55	9.4	57.36	59.00	-7.4	548	-1.35%
2021/05/13	0	0.00	5	48.46	48.45	-5	499	-1.00%
2021/05/12	6.2	48.53	0	0.00	47.90	6.2	498	1.24%
2021/05/05	0.2	54.00	2	53.50	53.20	-1.8	504	-0.36%
2021/04/27	0.2	56.50	0	0.00	57.00	0.2	523	0.04%
2021/04/26	0	0.00	6	54.83	55.90	-6	529	-1.13%
2021/04/23	2	54.45	0	0.00	54.00	2	557	0.36%
2021/04/22	2	54.55	0	0.00	54.60	2	563	0.36%
2021/04/14	2	54.10	0	0.00	54.50	2	620	0.32%
2021/04/13	3	56.23	0	0.00	55.80	3	645	0.46%
2021/04/07	1	57.00	1	56.90	57.40	0	1,009	0.00%
2021/04/06	1	57.70	0	0.00	56.90	1	1,038	0.10%
2021/04/01	1	58.70	0	0.00	58.10	1	1,036	0.10%
2021/03/31	15	58.73	0	0.00	59.00	15	1,037	1.45%
2021/03/26	2	58.05	0	0.00	57.90	2	1,029	0.19%
2021/03/22	2	57.95	5	58.74	59.20	-3	1,035	-0.29%
2021/03/19	1	54.60	0	0.00	54.80	1	994	0.10%
2021/03/17	0	0.00	1	54.30	53.90	-1	1,010	-0.10%
2021/03/16	1	53.80	2	55.20	53.80	-1	1,011	-0.10%
2021/03/12	0	0.00	4	53.55	53.90	-4	1,018	-0.39%
2021/03/11	4	54.30	0	0.00	54.10	4	1,033	0.39%
2021/03/10	1	51.30	1	51.60	51.50	0	1,038	0.00%
2021/02/23	1	54.80	0	0.00	54.90	1	1,538	0.06%
2021/02/05	5	55.62	0	0.00	55.50	5	1,564	0.32%
2021/02/04	1	58.60	0	0.00	57.60	1	1,575	0.06%
2021/01/28	1	59.70	1	59.00	59.20	0	1,573	0.00%
2021/01/27	2	59.00	0	0.00	60.00	2	1,573	0.13%
2021/01/26	10	60.95	1	59.40	59.30	9	1,568	0.57%
2021/01/22	0	0.00	2	59.90	59.10	-2	1,553	-0.13%
2021/01/20	0	0.00	5	61.00	59.00	-5	1,537	-0.33%
2021/01/18	1	61.60	1	61.30	61.60	0	1,522	0.00%
2021/01/12	4	60.35	0	0.00	60.00	4	1,489	0.27%
2021/01/08	2	61.95	4	62.08	62.50	-2	1,466	-0.14%
2021/01/07	1	59.70	0	0.00	59.90	1	1,435	0.07%
2021/01/06	2	60.00	0	0.00	59.30	2	1,427	0.14%
2021/01/05	4	61.98	5	62.22	62.00	-1	1,400	-0.07%
2021/01/04	6	62.37	0	0.00	61.70	6	1,386	0.43%
2020/12/31	7	64.31	20	63.28	62.50	-13	1,358	-0.96%
2020/12/30	30	64.42	28	64.53	65.10	2	1,252	0.16%
2020/12/29	9	57.40	4	55.68	59.20	5	1,041	0.48%
2020/12/18	1	56.90	0	0.00	56.50	1	1,029	0.10%
2020/12/17	1	56.90	1	57.60	57.50	0	1,041	0.00%
2020/12/16	5	57.90	5	57.86	56.50	0	1,038	0.00%
2020/12/15	0	0.00	2	56.30	54.20	-2	1,025	-0.19%
2020/12/14	0	0.00	1	55.10	55.60	-1	1,030	-0.10%
2020/12/11	1	53.00	0	0.00	53.30	1	1,066	0.09%
2020/12/09	0	0.00	1	57.80	57.90	-1	1,061	-0.09%
2020/12/08	5	57.56	0	0.00	57.40	5	1,065	0.47%
2020/12/07	0	0.00	1	57.00	56.80	-1	1,058	-0.09%
2020/12/03	0	0.00	1	58.40	58.50	-1	1,041	-0.10%
2020/12/02	2	58.60	0	0.00	58.80	2	1,043	0.19%
2020/11/30	3	59.57	1	59.00	58.60	2	1,028	0.19%
2020/11/26	5	62.16	3	62.30	62.30	2	1,013	0.20%
2020/11/25	1	60.00	2	59.80	60.40	-1	966	-0.10%
2020/11/24	9	58.43	4	58.25	58.90	5	945	0.53%
2020/11/23	22	60.21	20	60.75	60.30	2	907	0.22%
2020/11/20	19	56.28	23	56.56	57.30	-4	748	-0.53%
2020/11/19	2	52.10	0	0.00	52.10	2	653	0.31%
2020/11/12	1	49.90	4	50.75	51.40	-3	817	-0.37%
2020/11/11	0	0.00	1	49.10	49.50	-1	799	-0.13%
2020/10/29	0	0.00	2	46.55	46.70	-2	970	-0.21%
2020/10/27	1	47.35	1	46.95	46.95	0	986	0.00%
2020/10/23	0	0.00	3	46.50	46.30	-3	1,038	-0.29%
2020/10/22	0	0.00	10	48.00	47.25	-10	1,120	-0.89%
2020/10/20	0	0.00	6	48.30	48.00	-6	1,272	-0.47%
2020/10/08	0	0.00	1	49.80	49.65	-1	1,596	-0.06%
2020/09/30	0	0.00	1	49.00	49.20	-1	1,654	-0.06%
2020/09/29	0	0.00	1	48.95	48.65	-1	1,678	-0.06%
2020/09/24	0	0.00	2	48.53	48.40	-2	1,896	-0.11%
2020/09/22	0	0.00	1	50.20	49.95	-1	2,050	-0.05%
2020/09/18	0	0.00	2	53.00	53.00	-2	2,073	-0.10%
2020/09/17	1	53.00	0	0.00	52.50	1	2,112	0.05%
2020/09/16	12	53.62	12	53.33	53.10	0	2,158	0.00%
2020/09/15	2	51.40	2	51.80	52.00	0	2,173	0.00%
2020/09/14	2	49.65	0	0.00	50.00	2	2,203	0.09%
2020/09/07	0	0.00	1	49.00	49.15	-1	2,489	-0.04%
2020/09/04	2	50.40	0	0.00	50.60	2	2,523	0.08%
2020/09/01	0	0.00	13	50.50	52.00	-13	2,654	-0.49%
2020/08/31	1	52.00	0	0.00	51.00	1	2,699	0.04%
2020/08/26	23	52.51	23	52.44	52.30	0	2,722	0.00%
2020/08/25	3	52.33	0	0.00	51.70	3	2,720	0.11%
2020/08/24	7	50.89	4	51.10	52.00	3	2,717	0.11%
2020/08/21	0	0.00	6	52.50	52.50	-6	2,720	-0.22%
2020/08/20	27	49.70	29	49.03	48.90	-2	2,665	-0.08%
2020/08/19	19	54.54	10	54.80	54.30	9	2,648	0.34%
2020/08/18	2	60.30	0	0.00	60.30	2	2,624	0.08%
2020/08/13	3	62.67	0	0.00	61.70	3	2,698	0.11%
2020/08/12	1	60.10	3	61.00	62.70	-2	2,776	-0.07%
2020/08/11	1	61.00	0	0.00	61.20	1	2,890	0.03%
2020/08/10	6	65.05	5	64.62	63.60	1	2,933	0.03%
2020/08/07	2	65.50	0	0.00	66.40	2	3,016	0.07%
2020/08/06	2	65.20	0	0.00	65.80	2	3,046	0.07%
2020/08/05	7	69.67	11	68.45	70.30	-4	3,063	-0.13%
2020/08/03	1	63.10	0	0.00	63.20	1	3,041	0.03%
2020/07/31	4	63.60	2	64.30	63.90	2	3,080	0.06%
2020/07/30	4	64.70	2	64.70	64.70	2	3,098	0.06%
2020/07/29	2	63.50	0	0.00	63.80	2	3,090	0.06%
2020/07/28	18	59.99	14	59.39	62.10	4	3,071	0.13%
2020/07/27	1	62.60	2	64.40	62.60	-1	3,001	-0.03%
2020/07/24	19	70.71	41	71.88	69.50	-22	2,990	-0.74%
2020/07/23	6	77.10	0	0.00	77.10	6	2,918	0.21%
2020/07/22	3	79.53	1	79.50	79.40	2	2,976	0.07%
2020/07/21	10	79.78	4	79.18	79.30	6	3,021	0.20%
2020/07/20	2	88.35	0	0.00	85.70	2	2,945	0.07%
2020/07/17	15	91.47	17	90.09	90.00	-2	2,905	-0.07%
2020/07/16	0	0.00	2	86.20	85.90	-2	2,829	-0.07%
2020/07/15	0	0.00	1	87.10	85.80	-1	2,825	-0.04%
2020/07/14	1	90.00	6	89.38	88.70	-5	2,823	-0.18%
2020/07/10	4	89.45	2	88.85	88.70	2	2,823	0.07%
2020/07/09	0	0.00	2	92.90	92.80	-2	2,825	-0.07%
2020/07/08	2	92.75	0	0.00	92.70	2	2,881	0.07%
2020/07/07	1	95.20	0	0.00	92.90	1	2,866	0.03%
2020/07/06	15	98.89	12	99.33	97.80	3	2,827	0.11%
2020/07/03	3	97.13	2	97.00	95.10	1	2,746	0.04%
2020/07/02	11	94.85	10	94.99	96.80	1	2,693	0.04%
2020/06/30	1	91.20	0	0.00	90.70	1	2,565	0.04%
2020/06/29	0	0.00	4	92.30	91.50	-4	2,552	-0.16%
2020/06/24	111	92.83	2	93.35	91.30	109	2,535	4.30%	大買/鉅額交易
2020/06/23	14	92.45	5	91.86	91.80	9	2,517	0.36%
2020/06/22	5	92.90	24	93.66	94.00	-19	2,476	-0.77%
2020/06/19	22	91.05	9	91.30	90.10	13	2,438	0.53%
2020/06/18	6	90.87	3	90.60	89.60	3	2,404	0.12%
2020/06/17	10	89.05	0	0.00	88.60	10	2,342	0.43%
2020/06/16	10	91.76	3	89.87	89.00	7	2,335	0.30%
2020/06/15	8	89.26	26	87.68	89.50	-18	2,250	-0.80%
2020/06/12	1	84.00	4	82.78	84.00	-3	2,207	-0.14%
2020/06/11	1	81.60	1	83.30	81.20	0	2,193	0.00%
2020/06/10	5	80.14	4	85.08	79.40	1	2,175	0.05%
2020/06/09	10	86.70	0	0.00	86.20	10	2,127	0.47%
2020/06/08	19	85.97	0	0.00	85.80	19	2,152	0.88%
2020/06/05	2	91.10	3	90.13	89.60	-1	2,129	-0.05%
2020/06/04	0	0.00	1	86.60	87.90	-1	2,123	-0.05%
2020/06/02	8	86.35	1	86.50	86.10	7	2,112	0.33%
2020/06/01	1	86.80	2	86.70	86.90	-1	2,121	-0.05%
2020/05/29	2	84.75	1	85.90	84.60	1	2,134	0.05%
2020/05/28	5	87.80	0	0.00	86.00	5	2,124	0.24%
2020/05/26	1	88.00	0	0.00	87.10	1	2,097	0.05%
2020/05/25	1	87.40	1	87.40	88.00	0	2,083	0.00%
2020/05/22	1	86.00	1	87.50	85.90	0	2,074	0.00%
2020/05/20	1	86.80	1	85.20	85.20	0	2,047	0.00%
2020/05/19	3	87.60	6	89.07	86.00	-3	2,015	-0.15%
2020/05/18	45	85.68	2	84.50	88.30	43	1,931	2.23%
2020/05/15	3	78.33	5	79.40	80.30	-2	1,808	-0.11%
2020/05/14	8	82.36	7	83.97	76.50	1	1,755	0.06%
2020/05/13	22	79.00	2	78.00	81.00	20	1,667	1.20%
2020/05/12	1	78.00	3	77.87	78.00	-2	1,633	-0.12%
2020/05/11	0	0.00	4	74.10	75.10	-4	1,585	-0.25%
2020/05/08	1	73.10	34	74.80	73.00	-33	1,580	-2.09%
2020/05/07	15	76.16	6	75.70	74.80	9	1,567	0.57%
2020/05/06	37	70.86	10	69.81	71.40	27	1,563	1.73%
2020/05/04	2	67.95	0	0.00	67.80	2	1,569	0.13%
2020/04/30	13	70.59	0	0.00	69.90	13	1,585	0.82%
2020/04/29	25	72.50	6	73.42	70.80	19	1,610	1.18%
2020/04/28	11	68.13	3	68.87	69.00	8	1,590	0.50%
2020/04/27	8	68.30	7	68.40	68.00	1	1,661	0.06%
2020/04/24	39	63.06	39	64.04	66.30	0	1,603	0.00%
2020/04/22	13	57.76	3	56.70	59.00	10	1,560	0.64%
2020/04/21	3	59.73	3	59.87	59.00	0	1,597	0.00%
2020/04/20	3	60.93	3	61.40	62.30	0	1,584	0.00%
2020/04/16	1	63.00	0	0.00	62.90	1	1,605	0.06%
2020/04/15	0	0.00	2	62.70	63.70	-2	1,634	-0.12%
2020/04/14	3	64.43	3	63.93	62.50	0	1,642	0.00%
2020/04/13	13	62.55	13	63.31	62.50	0	1,676	0.00%
2020/04/06	5	47.27	7	46.91	47.50	-2	2,000	-0.10%
2020/04/01	1	44.95	1	45.35	45.25	0	1,993	0.00%
2020/03/27	2	45.15	1	45.05	44.45	1	2,063	0.05%
2020/03/26	1	44.35	0	0.00	44.85	1	2,039	0.05%
2020/03/25	2	46.88	3	46.02	45.95	-1	2,031	-0.05%
2020/03/24	0	0.00	8	44.69	44.90	-8	2,024	-0.40%
2020/03/23	0	0.00	1	39.95	41.00	-1	2,014	-0.05%
2020/03/19	4	40.45	2	38.65	37.30	2	1,996	0.10%
2020/03/18	12	42.40	17	44.42	41.40	-5	1,975	-0.25%
2020/03/17	4	47.58	8	46.94	45.95	-4	1,959	-0.20%
2020/03/16	1	48.80	0	0.00	48.10	1	1,947	0.05%
2020/03/13	4	47.55	5	47.73	48.05	-1	1,926	-0.05%
2020/03/12	0	0.00	11	55.51	52.70	-11	1,899	-0.58%
2020/03/11	1	58.70	13	58.69	58.50	-12	1,874	-0.64%
2020/03/10	17	58.29	17	58.62	63.00	0	1,864	0.00%
2020/03/05	1	67.70	3	68.60	70.50	-2	1,832	-0.11%
2020/03/04	5	65.10	0	0.00	66.40	5	1,831	0.27%
2020/03/02	0	0.00	4	70.43	68.40	-4	1,895	-0.21%
2020/02/27	3	71.50	2	76.90	72.60	1	1,930	0.05%
2020/02/24	1	78.50	7	79.06	78.40	-6	2,097	-0.29%
2020/02/21	1	77.30	0	0.00	77.10	1	2,080	0.05%
2020/02/19	0	0.00	2	77.30	77.70	-2	2,116	-0.09%
2020/02/18	2	77.00	3	76.90	77.30	-1	2,117	-0.05%
2020/02/17	3	78.60	0	0.00	78.10	3	2,110	0.14%
2020/02/14	0	0.00	1	77.30	77.60	-1	2,097	-0.05%
2020/02/11	0	0.00	2	78.30	78.20	-2	2,115	-0.09%
2020/02/07	8	78.91	14	79.22	77.40	-6	2,188	-0.27%
2020/02/06	2	76.55	1	77.50	77.20	1	2,159	0.05%
2020/02/05	16	76.95	10	77.14	76.40	6	2,188	0.27%
2020/02/04	8	77.96	3	77.77	78.80	5	2,240	0.22%
2020/02/03	20	79.40	4	80.60	78.30	16	2,212	0.72%
2020/01/31	3	87.90	3	86.90	86.90	0	2,179	0.00%
2020/01/30	10	88.19	14	88.69	85.20	-4	2,176	-0.18%
2020/01/20	3	88.57	4	88.25	87.70	-1	2,108	-0.05%
2020/01/17	5	88.58	10	88.71	88.00	-5	2,097	-0.24%
2020/01/16	1	88.00	2	87.75	87.60	-1	2,077	-0.05%
2020/01/15	4	88.33	6	88.28	86.90	-2	2,063	-0.10%
2020/01/13	3	85.80	4	85.95	85.30	-1	2,009	-0.05%
2020/01/10	6	87.13	9	86.32	86.10	-3	1,998	-0.15%
2020/01/09	9	86.38	8	86.69	85.60	1	1,971	0.05%
2020/01/08	0	0.00	2	85.35	84.00	-2	1,953	-0.10%
2020/01/07	5	86.52	3	86.83	85.70	2	1,947	0.10%
2020/01/06	1	86.20	4	85.18	85.50	-3	1,911	-0.16%
2020/01/03	13	86.66	11	86.18	85.50	2	1,910	0.10%
2020/01/02	63	90.63	23	89.91	88.20	40	1,907	2.10%
2019/12/31	25	87.50	23	87.82	88.70	2	1,752	0.11%
2019/12/30	13	81.00	12	81.53	81.50	1	1,571	0.06%
2019/12/27	8	79.75	2	80.35	79.60	6	1,564	0.38%
2019/12/26	5	79.00	6	79.20	79.50	-1	1,620	-0.06%
2019/12/25	66	79.98	66	80.00	78.90	0	1,626	0.00%
2019/12/24	1	75.00	0	0.00	75.10	1	1,613	0.06%
2019/12/23	5	75.30	0	0.00	75.00	5	1,678	0.30%
2019/12/20	1	75.20	0	0.00	75.70	1	1,905	0.05%
2019/12/13	6	77.55	0	0.00	76.90	6	2,161	0.28%
2019/12/12	0	0.00	1	77.40	77.80	-1	2,185	-0.05%
2019/12/11	8	77.08	0	0.00	77.00	8	2,225	0.36%
2019/12/09	1	77.90	0	0.00	78.90	1	2,324	0.04%
2019/12/06	1	78.40	0	0.00	78.00	1	2,413	0.04%
2019/12/05	0	0.00	1	77.30	78.10	-1	2,460	-0.04%
2019/12/02	3	77.27	4	77.80	78.50	-1	2,804	-0.04%
2019/11/29	0	0.00	0.1	82.00	80.80	-0.1	2,945	0.00%
2019/11/28	52	83.73	52	84.01	81.60	0	3,000	0.00%
2019/11/27	4	86.85	4	87.05	87.50	0	2,998	0.00%
2019/11/26	4.1	88.96	4	88.88	89.50	0.1	3,025	0.00%
2019/11/25	5	86.72	3.1	86.08	87.50	1.9	3,162	0.06%
2019/11/22	15	87.37	15	87.65	85.90	0	3,211	0.00%
2019/11/21	20.1	84.68	21	84.74	84.80	-0.9	3,239	-0.03%
2019/11/20	1	79.60	5	80.20	80.80	-4	3,171	-0.13%
2019/11/19	17	80.85	18	80.81	79.80	-1	3,242	-0.03%
2019/11/14	9	76.66	0	0.00	76.40	9	3,312	0.27%
2019/11/11	12	78.27	0	0.00	77.10	12	3,314	0.36%
2019/11/08	7	79.29	0	0.00	80.30	7	3,305	0.21%
2019/11/07	19	82.86	20	82.84	80.60	-1	3,298	-0.03%
2019/11/06	1	80.40	0	0.00	79.10	1	3,221	0.03%
2019/11/05	1	80.70	0	0.00	81.00	1	3,214	0.03%
2019/11/04	6	82.13	4	82.03	81.60	2	3,213	0.06%
2019/11/01	5	79.74	11	79.29	82.90	-6	3,177	-0.19%
2019/10/30	2	75.00	0	0.00	75.00	2	3,103	0.06%
2019/10/29	3	73.20	3	73.60	74.20	0	3,098	0.00%
2019/10/28	2	75.45	4	76.05	74.90	-2	3,091	-0.06%
2019/10/25	4	78.35	0	0.00	78.10	4	3,069	0.13%
2019/10/24	2	79.50	2	80.00	80.70	0	3,064	0.00%
2019/10/23	4	81.05	0	0.00	80.10	4	3,069	0.13%
2019/10/22	2	80.90	0	0.00	80.90	2	3,088	0.06%
2019/10/18	0	0.00	1	83.60	83.00	-1	3,119	-0.03%
2019/10/17	2	83.25	2	82.45	82.80	0	3,127	0.00%
2019/10/16	3	82.63	3	82.70	82.30	0	3,161	0.00%
2019/10/15	1	80.50	1	80.40	80.40	0	3,152	0.00%
2019/10/14	8	79.98	9	79.60	79.60	-1	3,145	-0.03%
2019/10/09	3	82.33	3	82.53	81.70	0	3,129	0.00%
2019/10/08	7	83.31	10	83.05	81.60	-3	3,119	-0.10%
2019/10/07	9	84.53	7	84.33	84.70	2	3,105	0.06%
2019/10/04	1	87.00	0	0.00	87.40	1	3,075	0.03%
2019/10/03	11	87.56	0	0.00	87.20	11	3,092	0.36%
2019/10/02	41	89.72	36	89.86	88.30	5	3,082	0.16%
2019/10/01	1	88.50	0	0.00	87.20	1	3,030	0.03%
2019/09/27	1	88.40	11	89.23	88.50	-10	3,015	-0.33%
2019/09/26	3	92.87	2	93.00	90.50	1	2,980	0.03%
2019/09/25	60	95.61	83	95.17	92.50	-23	2,945	-0.78%
2019/09/24	54	93.49	50	93.65	96.90	4	2,738	0.15%
2019/09/23	19	89.59	0	0.00	88.10	19	2,598	0.73%
2019/09/20	9	88.64	0	0.00	88.00	9	2,614	0.34%
2019/09/19	2	86.95	3	88.03	89.00	-1	2,617	-0.04%
2019/09/18	1	85.70	1	86.00	86.00	0	2,597	0.00%
2019/09/17	2	86.45	9	86.61	87.30	-7	2,560	-0.27%
2019/09/16	1	86.00	2	86.70	85.50	-1	2,543	-0.04%
2019/09/12	7	87.99	6	88.58	88.50	1	2,504	0.04%
2019/09/11	1	88.60	2	88.35	89.80	-1	2,466	-0.04%
2019/09/10	14	88.54	13	89.13	88.00	1	2,477	0.04%
2019/09/09	26	89.37	26	89.48	89.30	0	2,398	0.00%
2019/09/06	66	93.76	61	94.01	90.00	5	2,350	0.21%
2019/09/05	52	90.40	52	90.64	92.00	0	2,237	0.00%
2019/09/04	57	88.25	57	88.30	91.00	0	2,219	0.00%
2019/09/03	16	90.35	14	90.40	90.00	2	2,223	0.09%
2019/09/02	10	86.70	16	86.74	88.10	-6	2,108	-0.28%
2019/08/30	10	79.09	15	79.24	80.10	-5	2,061	-0.24%
2019/08/29	11	79.55	14	79.62	79.80	-3	2,015	-0.15%
2019/08/28	73	79.67	70	79.74	78.10	3	1,995	0.15%
2019/08/27	11	73.57	40	73.30	75.40	-29	1,822	-1.59%
2019/08/26	17	67.89	19.1	68.11	68.60	-2.1	1,852	-0.11%
2019/08/23	3	64.77	3	63.57	63.50	0	1,802	0.00%
2019/08/22	11	63.82	10	64.04	63.70	1	1,842	0.05%
2019/08/21	20	61.79	33	62.24	62.80	-13	1,801	-0.72%
2019/08/20	0	0.00	6	57.28	57.10	-6	1,740	-0.34%
2019/08/14	0	0.00	1	54.40	54.40	-1	1,807	-0.06%
2019/08/13	0	0.00	1	56.90	56.10	-1	1,825	-0.05%
2019/08/12	2	57.05	0	0.00	57.20	2	1,865	0.11%
2019/08/07	1	56.80	2	56.00	55.60	-1	1,963	-0.05%
2019/08/06	2	55.95	1	55.70	55.40	1	2,027	0.05%
2019/08/02	0	0.00	1	55.20	55.20	-1	2,147	-0.05%
2019/07/30	9	54.17	7	55.10	53.50	2	2,493	0.08%
2019/07/26	3	54.30	4	54.40	54.50	-1	2,484	-0.04%
2019/07/25	5	55.98	0	0.00	55.30	5	2,481	0.20%
2019/07/24	6	54.92	6	56.00	55.10	0	2,471	0.00%
2019/07/23	8	56.41	9	56.31	56.30	-1	2,461	-0.04%
2019/07/18	9	59.34	2	58.10	58.20	7	2,422	0.29%
2019/07/17	1	61.60	0	0.00	61.60	1	2,404	0.04%
2019/07/16	1	63.40	0	0.00	62.90	1	2,396	0.04%
2019/07/15	5	63.00	2	63.40	63.20	3	2,397	0.13%
2019/07/12	1	63.80	1	63.90	63.50	0	2,404	0.00%
2019/07/11	4	63.50	1	63.60	63.60	3	2,411	0.12%
2019/07/10	6	64.27	1	64.50	64.50	5	2,424	0.21%
2019/07/09	17	64.86	7	64.93	64.60	10	2,426	0.41%
2019/07/08	2	63.60	0	0.00	63.30	2	2,421	0.08%
2019/07/05	0	0.00	3	63.50	63.30	-3	2,430	-0.12%
2019/07/04	1	63.80	1	63.30	63.10	0	2,457	0.00%
2019/07/03	0	0.00	1	63.80	63.40	-1	2,469	-0.04%
2019/07/02	8	63.43	2	62.75	63.80	6	2,476	0.24%
2019/07/01	1	61.70	3	62.17	63.50	-2	2,469	-0.08%
2019/06/27	4	63.03	4	62.60	62.00	0	2,459	0.00%
2019/06/26	3.1	61.56	2.1	62.76	63.20	1	2,436	0.04%
2019/06/25	0	0.00	7	60.43	60.40	-7	2,415	-0.29%
2019/06/24	0	0.00	5	59.92	59.90	-5	2,482	-0.20%
2019/06/21	2	60.35	10	60.12	60.20	-8	2,505	-0.32%
2019/06/20	8	61.20	2	61.30	60.90	6	2,493	0.24%
2019/06/19	9	60.59	7	60.21	61.20	2	2,499	0.08%
2019/06/18	10	60.95	4	61.80	60.10	6	2,496	0.24%
2019/06/17	3	60.00	7	59.26	60.10	-4	2,446	-0.16%
2019/06/14	2	59.85	7	60.19	59.70	-5	2,436	-0.21%
2019/06/13	9	60.79	4	61.00	60.30	5	2,426	0.21%
2019/06/12	5	59.00	2	58.80	60.80	3	2,370	0.13%
2019/06/11	20	61.31	21	61.34	58.40	-1	2,334	-0.04%
2019/06/10	5.1	59.40	2.1	59.51	59.80	3	2,272	0.13%
2019/06/06	1	57.30	2	58.50	59.00	-1	2,229	-0.04%
2019/06/05	3	57.83	2	57.60	57.70	1	2,219	0.05%
2019/06/04	4	57.35	2	57.70	57.60	2	2,228	0.09%
2019/06/03	1	56.80	0	0.00	55.60	1	2,208	0.05%
2019/05/31	18	59.27	21	59.33	56.80	-3	2,215	-0.14%
2019/05/30	0	0.00	2	56.20	58.90	-2	2,160	-0.09%
2019/05/29	3	56.83	14	57.57	56.80	-11	2,146	-0.51%
2019/05/28	6	56.88	8	56.90	56.30	-2	2,125	-0.09%
2019/05/27	11	56.83	2	54.90	57.20	9	2,102	0.43%
2019/05/24	0	0.00	1	52.80	52.80	-1	2,063	-0.05%
2019/05/22	1	53.60	1	52.90	52.90	0	2,017	0.00%
2019/05/21	1	54.50	1	53.60	53.80	0	1,992	0.00%
2019/05/20	2	53.00	3	53.23	54.20	-1	1,976	-0.05%
2019/05/17	1	55.10	0	0.00	55.10	1	1,947	0.05%
2019/05/16	9	56.50	7	55.03	54.30	2	1,901	0.11%
2019/05/15	2	55.95	2	56.20	55.90	0	1,824	0.00%
2019/05/14	13	54.02	11	54.33	57.00	2	1,782	0.11%
2019/05/13	0	0.00	1	53.00	53.50	-1	1,710	-0.06%
2019/05/10	6	54.52	3	53.90	55.00	3	1,684	0.18%
2019/05/09	51	57.16	46	57.11	54.50	5	1,567	0.32%
2019/05/08	32.1	55.42	33.1	55.38	57.10	-1	1,391	-0.08%
2019/05/07	10	53.26	9	53.56	52.00	1	1,264	0.08%
2019/05/06	1	48.30	0	0.00	50.50	1	1,213	0.08%
2019/05/02	1	48.00	0	0.00	49.00	1	1,203	0.08%
2019/04/29	1	46.60	0	0.00	46.25	1	1,201	0.08%
2019/04/26	1	49.10	1	48.95	48.95	0	1,205	0.00%
2019/04/23	3	50.80	4	50.96	49.85	-1	1,223	-0.08%
2019/04/22	1	49.45	0	0.00	48.80	1	1,194	0.08%
2019/04/19	1	49.10	2	49.10	49.10	-1	1,189	-0.08%
2019/04/18	2	49.88	0	0.00	48.85	2	1,180	0.17%
2019/04/17	2	51.00	0	0.00	50.60	2	1,163	0.17%
2019/04/15	1	50.00	0	0.00	48.80	1	1,115	0.09%
2019/04/11	1	50.00	0	0.00	50.30	1	1,076	0.09%
2019/04/10	5	52.10	6	52.05	50.00	-1	1,055	-0.09%
2019/04/09	3	49.17	3	49.30	49.25	0	1,004	0.00%
2019/04/08	0	0.00	9	48.79	48.30	-9	983	-0.92%
2019/04/02	1	45.45	0	0.00	45.80	1	937	0.11%
2019/03/27	23	46.87	18	47.02	45.60	5	890	0.56%
2019/03/22	2	42.55	3	43.50	42.55	-1	779	-0.13%
2019/03/21	5	43.42	3	42.73	43.05	2	761	0.26%
2019/03/15	2	43.83	3	44.02	43.25	-1	708	-0.14%
2019/03/14	2	41.65	3	42.13	42.90	-1	662	-0.15%
2019/03/13	2	42.15	0	0.00	42.00	2	658	0.30%
2019/03/11	4	41.90	34	41.67	41.15	-30	607	-4.94%
2019/03/08	32	43.49	2	43.40	42.40	30	594	5.05%
2019/03/07	6	44.09	6	43.64	42.60	0	563	0.00%
2019/03/06	5	43.47	5	43.46	43.40	0	538	0.00%
2019/03/05	3	43.90	4	43.89	41.90	-1	511	-0.20%
2019/03/04	10	43.00	7	43.56	43.85	3	454	0.66%
2019/02/20	0	0.00	1	38.20	38.25	-1	366	-0.27%
2019/02/19	1	37.75	0	0.00	37.85	1	366	0.27%
2019/02/15	1	37.35	0	0.00	36.75	1	368	0.27%
2019/01/21	0	0.00	1	38.90	38.90	-1	492	-0.20%
2019/01/18	2	39.88	1	40.15	39.65	1	499	0.20%
2019/01/16	0	0.00	1	38.60	39.00	-1	500	-0.20%
2018/12/22	1	38.35	1	37.85	37.80	0	1,057	0.00%
2018/11/16	0	0.00	23	39.75	39.50	-23	1,535	-1.50%
2018/11/12	23	39.39	0	0.00	38.50	23	1,517	1.52%
2018/10/24	1	42.45	1	42.05	42.00	0	1,322	0.00%
2018/10/16	0	0.00	1	44.50	45.35	-1	1,150	-0.09%
2018/10/15	1	47.00	1	47.30	47.00	0	1,114	0.00%
2018/10/11	6	49.50	6	49.35	49.35	0	1,027	0.00%
2018/10/09	0.1	51.80	1.1	50.16	52.10	-1	971	-0.10%
2018/10/08	1.1	49.00	0.1	49.05	49.00	1	835	0.12%
2018/10/05	4	45.14	4	45.89	45.60	0	784	0.00%
2018/09/27	6	50.53	16	48.49	47.30	-10	653	-1.53%
2018/09/25	5	44.60	0	0.00	45.50	5	527	0.95%
2018/09/21	9	46.63	4	46.20	45.60	5	510	0.98%
2018/09/20	8	45.85	9	45.80	45.85	-1	427	-0.23%
2018/09/19	4	44.85	4	44.80	45.35	0	392	0.00%
2018/09/18	8	45.26	8	45.49	45.00	0	350	0.00%
2018/09/17	4	43.20	3	42.97	44.50	1	293	0.34%
2018/09/14	0	0.00	4	40.38	41.00	-4	175	-2.28%
2018/09/11	1	36.30	0	0.00	35.50	1	134	0.74%
2018/09/07	0	0.00	1	36.80	36.60	-1	134	-0.74%
2018/06/13	8	40.95	8	41.26	40.50	0	440	0.00%
2018/06/07	0	0.00	5	40.00	40.00	-5	422	-1.18%
2018/05/29	0	0.00	1	39.10	39.15	-1	389	-0.26%
2018/05/28	1	40.95	0	0.00	40.10	1	377	0.26%
2018/05/25	2	42.10	2	40.35	40.50	0	367	0.00%
2018/05/22	1	41.35	1	40.10	39.90	0	324	0.00%
2018/05/18	1	43.00	1	40.70	40.60	0	302	0.00%
2018/05/17	7	41.03	8	41.46	42.65	-1	249	-0.40%
2018/05/04	5	38.88	5	38.83	38.70	0	216	0.00%
2018/05/02	0	0.00	1	38.75	38.60	-1	228	-0.44%
2018/04/30	1	38.70	0	0.00	38.65	1	231	0.43%
2018/04/18	0	0.00	1	36.80	37.05	-1	291	-0.34%
2018/04/17	1	37.00	1	37.10	36.70	0	292	0.00%
2018/04/12	1	37.75	0	0.00	37.80	1	305	0.33%
2018/04/09	3	39.55	0	0.00	38.15	3	359	0.84%
2018/03/30	1	36.75	1	36.35	36.35	0	364	0.00%
2018/03/28	1	37.20	0	0.00	36.55	1	362	0.28%
2018/03/26	0	0.00	1	35.50	35.75	-1	350	-0.29%
2018/03/12	5	35.76	5	36.19	35.70	0	347	0.00%
2018/03/07	1	34.70	0	0.00	34.65	1	360	0.28%
2018/02/22	0	0.00	1	35.20	35.65	-1	378	-0.26%
2018/01/29	1	41.50	0	0.00	40.85	1	405	0.25%
2018/01/22	0	0.00	1	42.70	43.00	-1	373	-0.27%
2018/01/18	1	44.00	0	0.00	43.00	1	360	0.28%
2018/01/04	1	42.10	0	0.00	42.15	1	295	0.34%
2018/01/03	30	43.40	34	43.47	42.70	-4	289	-1.38%
2018/01/02	4	42.00	2	42.00	42.00	2	240	0.83%