尼克森 (3317)-合庫-台南券商分點個股進出

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	3	51.03	50.90	-3	281	-1.06%
2024/04/19	1	50.60	0	0.00	50.10	1	306	0.33%
2024/04/18	0	0.00	1	51.00	51.70	-1	306	-0.33%
2024/04/17	1	51.30	1	51.00	51.30	0	310	0.00%
2024/04/16	1.1	50.70	0	0.00	49.50	1.1	312	0.35%
2024/04/15	0.1	52.20	0	0.00	51.30	0.1	315	0.03%
2024/03/28	0	52.80	0	0.00	52.30	0	357	0.00%
2024/03/26	0	0.00	1	53.00	51.80	-1	373	-0.27%
2024/03/25	1	52.50	0	0.00	52.60	1	376	0.27%
2024/03/21	0	53.00	0	0.00	53.10	0	387	0.00%
2024/03/19	1	52.80	0	0.00	52.70	1	407	0.25%
2024/03/15	0	0.00	1	52.50	52.20	-1	443	-0.23%
2024/03/14	0	53.00	0	0.00	52.60	0	460	0.00%
2024/03/12	0	0.00	1	53.90	53.90	-1	485	-0.21%
2024/03/07	1	55.20	0	0.00	55.10	1	559	0.18%
2024/03/05	0	0.00	1	56.70	56.70	-1	741	-0.13%
2024/02/27	0	0.00	1	57.40	56.50	-1	843	-0.12%
2024/01/24	0	0.00	1.5	57.73	57.50	-1.5	1,101	-0.14%
2024/01/19	1	56.50	1	55.90	56.60	0	1,134	0.00%
2024/01/16	2	57.30	0	0.00	57.40	2	1,138	0.18%
2024/01/09	1	57.50	0	0.00	57.20	1	1,149	0.09%
2024/01/04	0	0.00	2	60.20	59.60	-2	1,181	-0.17%
2023/12/22	0	0.00	2	62.20	62.40	-2	1,217	-0.16%
2023/12/14	0	0.00	3	64.50	64.30	-3	1,208	-0.25%
2023/12/13	0	0.00	5	64.20	63.80	-5	1,207	-0.41%
2023/12/12	2	65.00	0	0.00	64.30	2	1,242	0.16%
2023/12/11	3	62.50	0	0.00	63.10	3	1,256	0.24%
2023/12/08	0	0.00	1.8	62.96	62.80	-1.8	1,268	-0.14%
2023/12/07	0.2	62.80	3	63.57	62.50	-2.8	1,261	-0.22%
2023/12/06	1.8	65.04	0	0.00	64.90	1.8	1,254	0.15%
2023/12/04	2	64.15	0	0.00	64.00	2	1,216	0.16%
2023/11/30	1	63.90	1	64.60	65.20	0	1,155	0.00%
2023/11/29	0	0.00	1	62.00	63.30	-1	1,002	-0.10%
2023/11/21	10	58.21	5	57.80	58.00	5	833	0.60%
2023/11/14	0	0.00	1	55.20	55.50	-1	785	-0.13%
2023/11/09	0	0.00	3	55.90	55.60	-3	771	-0.39%
2023/11/08	1	56.70	0	0.00	56.90	1	761	0.13%
2023/11/07	3	60.30	1	61.20	62.30	2	689	0.29%
2023/11/06	0	0.00	1	59.50	59.50	-1	641	-0.16%
2023/11/03	0	0.00	0.1	59.00	58.50	-0.1	641	-0.02%
2023/10/30	0	57.20	1	58.00	58.90	-1	625	-0.16%
2023/10/27	1	58.20	0	0.00	56.80	1	607	0.16%
2023/10/20	0	0.00	1	55.20	56.60	-1	573	-0.17%
2023/10/19	0.1	55.80	0	0.00	56.20	0.1	572	0.02%
2023/10/12	0	0.00	0.5	59.20	59.60	-0.5	542	-0.09%
2023/10/11	0	0.00	1	58.00	57.30	-1	515	-0.19%
2023/10/06	1	57.30	0	0.00	56.60	1	509	0.20%
2023/10/04	0	0.00	1.2	56.84	58.00	-1.2	480	-0.24%
2023/09/15	2	58.65	1	57.20	57.60	1	398	0.25%
2023/09/06	0	0.00	1	50.90	50.00	-1	257	-0.39%
2023/09/05	0	0.00	1	49.50	50.00	-1	253	-0.39%
2023/09/01	0	0.00	1	48.10	48.50	-1	254	-0.39%
2023/08/29	0.1	47.45	0	0.00	47.10	0.1	258	0.04%
2023/08/24	2	46.00	0	0.00	46.20	2	256	0.78%
2023/08/23	0	0.00	1	53.00	52.90	-1	254	-0.39%
2023/08/16	1	52.70	0	0.00	53.20	1	240	0.42%
2023/08/09	2	53.30	1	54.40	53.70	1	245	0.41%
2023/08/08	1	53.30	0	0.00	53.70	1	241	0.41%
2023/08/02	0	0.00	1	51.40	51.10	-1	242	-0.41%
2023/08/01	1	52.40	1	52.10	52.10	0	244	0.00%
2023/07/28	3	52.47	1	52.70	52.60	2	245	0.81%
2023/07/24	0	0.00	5	53.80	52.40	-5	243	-2.05%
2023/07/17	5	52.60	0	0.00	53.60	5	262	1.90%
2023/07/13	0	0.00	1	52.30	52.10	-1	287	-0.35%
2023/07/07	2	52.05	0	0.00	51.90	2	338	0.59%
2023/07/04	0	0.00	1	52.70	52.80	-1	351	-0.28%
2023/07/03	1	52.80	0	0.00	52.70	1	350	0.29%
2023/06/15	0	0.00	1	54.30	54.10	-1	373	-0.27%
2023/06/13	0.5	54.30	0	0.00	54.70	0.5	377	0.13%
2023/06/08	1	53.00	0	0.00	52.80	1	376	0.27%
2023/06/07	1	53.60	0	0.00	53.70	1	380	0.26%
2023/06/06	1	53.50	0	0.00	53.40	1	384	0.26%
2023/06/02	0	0.00	2	53.70	53.50	-2	391	-0.51%
2023/05/18	1	52.50	0	0.00	52.50	1	418	0.24%
2023/05/17	1	51.80	0	0.00	51.90	1	418	0.24%
2023/05/12	1	51.30	0	0.00	51.40	1	420	0.24%
2023/05/11	1	50.80	0	0.00	50.50	1	422	0.24%
2023/05/10	2	52.15	0	0.00	52.00	2	427	0.47%
2023/05/09	1.1	52.35	0	0.00	52.30	1.1	432	0.25%
2023/05/03	1	55.00	0	0.00	54.60	1	441	0.23%
2023/04/28	1	54.90	0	0.00	54.80	1	455	0.22%
2023/04/26	1	53.50	0	0.00	54.50	1	452	0.22%
2023/04/25	2	54.30	0	0.00	54.30	2	451	0.44%
2023/04/21	1	57.40	0	0.00	56.10	1	454	0.22%
2023/04/20	1	58.50	0	0.00	58.50	1	448	0.22%
2023/04/13	1	59.30	0	0.00	59.20	1	383	0.26%
2023/04/12	0	0.00	1	59.60	60.00	-1	372	-0.27%
2023/03/29	1	56.60	0	0.00	56.70	1	351	0.28%
2023/03/28	1	56.80	1	57.00	56.90	0	355	0.00%
2023/03/22	0	57.70	0	0.00	57.60	0	352	0.00%
2023/03/21	0	0.00	1.2	56.85	57.00	-1.2	353	-0.34%
2023/02/23	0	0.00	1	58.20	58.10	-1	545	-0.18%
2023/02/22	1	57.50	0	0.00	57.50	1	560	0.18%
2023/02/20	1	59.10	0	0.00	58.90	1	567	0.18%
2023/02/09	1	58.40	0	0.00	58.20	1	577	0.17%
2023/02/06	1	57.00	0	0.00	57.00	1	575	0.17%
2023/02/03	0	0.00	2	57.95	57.70	-2	575	-0.35%
2023/02/01	0	0.00	1	57.00	57.10	-1	565	-0.18%
2023/01/12	1	55.90	0	0.00	54.50	1	547	0.18%
2023/01/11	1	55.70	0	0.00	55.30	1	538	0.19%
2022/12/15	1	58.00	2	58.25	58.50	-1	593	-0.17%
2022/12/14	1	57.80	0	0.00	57.70	1	594	0.17%
2022/12/13	0	0.00	1	57.40	57.20	-1	594	-0.17%
2022/12/12	0	0.00	2	57.70	57.60	-2	594	-0.34%
2022/12/09	2	58.70	2	59.90	58.30	0	590	0.00%
2022/12/07	11	57.38	9.1	57.45	57.20	1.9	535	0.36%
2022/12/06	0	0.00	1	56.50	55.90	-1	483	-0.21%
2022/12/02	1	58.30	0	0.00	57.60	1	484	0.21%
2022/11/25	0	0.00	2	56.75	56.20	-2	488	-0.41%
2022/11/24	5	55.60	5	55.92	56.30	0	478	0.00%
2022/11/23	1	54.90	1	55.40	54.90	0	459	0.00%
2022/11/18	3	56.30	3	55.80	54.60	0	442	0.00%
2022/11/15	1	52.50	2	52.70	52.70	-1	426	-0.23%
2022/11/07	0	0.00	1	51.80	51.50	-1	480	-0.21%
2022/11/03	1	47.00	1	48.35	48.85	0	469	0.00%
2022/11/02	0	0.00	1	48.60	48.00	-1	470	-0.21%
2022/10/27	1	45.40	0	0.00	46.00	1	475	0.21%
2022/10/26	1	44.50	4	45.08	44.50	-3	481	-0.62%
2022/10/25	1	45.50	0	0.00	45.10	1	486	0.21%
2022/10/21	1	45.90	0	0.00	45.00	1	522	0.19%
2022/10/19	2	47.18	0	0.00	46.50	2	536	0.37%
2022/10/18	10	47.20	10	46.90	46.90	0	542	0.00%
2022/10/17	1	46.95	0	0.00	46.95	1	551	0.18%
2022/10/13	1.2	43.96	0	0.00	43.00	1.2	573	0.20%
2022/10/12	1	45.40	2	45.98	46.85	-1	571	-0.18%
2022/10/05	10	52.00	0	0.00	51.00	10	620	1.61%
2022/10/04	0	0.00	1	51.40	51.40	-1	629	-0.16%
2022/09/30	0	0.00	2	48.65	49.50	-2	691	-0.29%
2022/09/29	0	0.00	5	48.50	48.60	-5	703	-0.71%
2022/09/28	7	47.86	0	0.00	47.55	7	709	0.99%
2022/09/27	0	0.00	1	49.60	51.10	-1	712	-0.14%
2022/09/26	1	51.00	1	50.40	50.10	0	721	0.00%
2022/09/23	1	55.00	0	0.00	54.90	1	728	0.14%
2022/09/21	1	55.90	0	0.00	56.40	1	739	0.14%
2022/09/20	1	56.10	0	0.00	56.10	1	747	0.13%
2022/09/15	2	57.10	0	0.00	56.60	2	776	0.26%
2022/09/14	1	56.00	1	56.00	55.90	0	784	0.00%
2022/09/13	2	56.90	0	0.00	56.70	2	788	0.25%
2022/09/12	1	57.00	0	0.00	57.30	1	801	0.12%
2022/09/08	2	56.30	0	0.00	56.20	2	812	0.25%
2022/09/07	1	57.00	0	0.00	56.70	1	835	0.12%
2022/09/06	2	58.40	0	0.00	58.30	2	840	0.24%
2022/09/05	0	0.00	1	60.60	60.50	-1	844	-0.12%
2022/09/02	1	63.10	0	0.00	63.20	1	841	0.12%
2022/09/01	3	63.40	1	64.90	63.20	2	851	0.23%
2022/08/31	1	64.20	1	64.40	64.70	0	877	0.00%
2022/08/30	2	63.55	2	63.15	63.80	0	887	0.00%
2022/08/29	1	62.30	0	0.00	62.40	1	926	0.11%
2022/08/26	2	65.45	1	65.40	64.30	1	941	0.11%
2022/08/25	2	63.70	0	0.00	63.90	2	963	0.21%
2022/08/24	2	62.80	1	62.40	62.20	1	1,059	0.09%
2022/08/23	2	63.05	0	0.00	63.10	2	1,105	0.18%
2022/08/22	1	64.80	3	64.27	64.20	-2	1,248	-0.16%
2022/08/19	3	65.73	2	66.30	65.00	1	1,286	0.08%
2022/08/18	0	0.00	2.1	65.00	65.30	-2.1	1,282	-0.16%
2022/08/17	0	0.00	1	64.40	64.20	-1	1,259	-0.08%
2022/08/16	0	0.00	1	64.40	63.90	-1	1,276	-0.08%
2022/08/15	1	64.30	1	63.90	64.20	0	1,320	0.00%
2022/08/12	0	0.00	2	63.50	63.70	-2	1,351	-0.15%
2022/08/11	0	0.00	3	62.77	62.50	-3	1,376	-0.22%
2022/08/09	1	60.80	1	61.80	61.80	0	1,396	0.00%
2022/08/05	1	61.10	0	0.00	61.50	1	1,442	0.07%
2022/08/04	2	59.45	1	59.80	59.70	1	1,459	0.07%
2022/08/03	1	59.50	0	0.00	59.90	1	1,491	0.07%
2022/08/01	2	62.65	2	62.80	62.60	0	1,548	0.00%
2022/07/28	2	65.95	0	0.00	62.90	2	1,564	0.13%
2022/07/27	0	0.00	1.2	64.57	64.60	-1.2	1,555	-0.08%
2022/07/26	0.1	63.00	1	63.00	62.30	-0.9	1,548	-0.06%
2022/07/25	0	0.00	3.2	64.01	64.20	-3.2	1,543	-0.21%
2022/07/22	0	0.00	5	64.02	63.70	-5	1,541	-0.32%
2022/07/21	0	0.00	1	64.60	64.40	-1	1,544	-0.06%
2022/07/20	0	0.00	1	62.60	62.30	-1	1,534	-0.07%
2022/07/19	1	61.60	0	0.00	61.80	1	1,530	0.07%
2022/07/15	0	0.00	1	60.30	61.10	-1	1,518	-0.07%
2022/07/14	0	0.00	2	59.35	59.70	-2	1,504	-0.13%
2022/07/13	3	58.40	0.2	58.90	58.10	2.8	1,491	0.19%
2022/07/12	1	57.10	0	0.00	57.10	1	1,479	0.07%
2022/07/11	6	59.30	0	58.80	58.40	6	1,477	0.41%
2022/07/08	1	56.90	4	58.50	59.20	-3	1,463	-0.20%
2022/07/07	6	52.12	7	54.53	55.50	-1	1,419	-0.07%
2022/07/06	0	0.00	1	54.50	51.80	-1	1,408	-0.07%
2022/07/05	3	54.73	0	0.00	55.10	3	1,405	0.21%
2022/07/01	0.3	56.20	0	0.00	54.50	0.3	1,390	0.02%
2022/06/30	1	58.80	1	59.80	58.30	0	1,374	0.00%
2022/06/28	2.2	62.00	0	0.00	62.10	2.2	1,361	0.16%
2022/06/27	1	64.50	0	0.00	64.50	1	1,364	0.07%
2022/06/24	5	64.02	4	64.08	63.30	1	1,364	0.07%
2022/06/22	1	63.00	0	0.00	62.50	1	1,348	0.07%
2022/06/20	0	0.00	1	66.80	63.80	-1	1,371	-0.07%
2022/06/17	1	66.90	6	66.72	67.70	-5	1,360	-0.37%
2022/06/16	3	69.73	5	68.50	67.10	-2	1,361	-0.15%
2022/06/15	3	70.93	0	0.00	70.00	3	1,342	0.22%
2022/06/14	3	70.80	1	71.60	71.60	2	1,348	0.15%
2022/06/13	0	0.00	1	71.30	71.20	-1	1,363	-0.07%
2022/06/10	3	72.53	2	72.65	72.60	1	1,366	0.07%
2022/06/09	4	71.60	1	72.00	72.20	3	1,358	0.22%
2022/06/07	0.1	74.00	1	74.40	73.90	-0.9	1,314	-0.07%
2022/06/06	0	0.00	5	73.50	73.10	-5	1,277	-0.39%
2022/06/02	1.5	74.48	6	74.85	74.10	-4.5	1,267	-0.36%
2022/06/01	17	76.07	7	76.24	75.10	10	1,239	0.81%
2022/05/31	2	72.95	0	0.00	73.60	2	1,138	0.18%
2022/05/30	10	72.83	13	73.24	73.20	-3	1,094	-0.27%
2022/05/27	1	67.80	1	69.90	69.90	0	951	0.00%
2022/05/25	0	0.00	0.2	67.10	67.10	-0.2	906	-0.02%
2022/05/24	1	66.70	0	0.00	66.50	1	911	0.11%
2022/05/23	4	68.55	5	69.80	68.00	-1	894	-0.11%
2022/05/20	2	67.65	2	68.05	68.90	0	854	0.00%
2022/05/19	1	63.90	1.5	65.00	68.10	-0.5	820	-0.06%
2022/05/16	0.4	63.80	0	0.00	63.10	0.4	773	0.05%
2022/05/13	0	0.00	3	63.27	64.30	-3	753	-0.40%
2022/05/12	5	63.52	2.1	62.62	61.90	2.9	739	0.39%
2022/05/11	0	0.00	1	63.50	63.10	-1	744	-0.13%
2022/05/10	0	0.00	1	60.60	65.00	-1	717	-0.14%
2022/05/09	2	62.55	3	62.50	61.80	-1	697	-0.14%
2022/05/05	2	59.50	0	0.00	59.50	2	665	0.30%
2022/05/04	0	0.00	2	59.45	59.00	-2	648	-0.31%
2022/04/29	1	55.60	1	56.10	55.00	0	645	0.00%
2022/04/26	1	55.90	0	0.00	54.80	1	645	0.15%
2022/04/25	1	55.80	0	0.00	55.40	1	653	0.15%
2022/04/19	0.1	61.00	0	0.00	60.40	0.1	708	0.01%
2022/04/18	0	0.00	4	61.00	60.80	-4	751	-0.53%
2022/04/15	1	62.80	0	0.00	62.10	1	781	0.13%
2022/04/14	0.2	63.90	0	0.00	63.20	0.2	841	0.02%
2022/04/13	3	64.63	0	0.00	64.60	3	925	0.32%
2022/04/12	1	64.50	5	63.66	63.90	-4	1,178	-0.34%
2022/04/11	4.1	66.40	0	0.00	65.00	4.1	1,312	0.31%
2022/04/08	1	68.00	0	0.00	67.70	1	1,614	0.06%
2022/04/07	1	68.60	0	0.00	67.60	1	1,626	0.06%
2022/04/06	1	69.60	0	0.00	70.00	1	1,636	0.06%
2022/03/31	1	72.10	0	0.00	70.90	1	1,657	0.06%
2022/03/25	1	70.90	0	0.00	70.30	1	1,656	0.06%
2022/03/24	0	0.00	0.1	71.30	71.30	-0.1	1,656	-0.01%
2022/03/23	1	71.50	0	0.00	70.70	1	1,663	0.06%
2022/03/21	0	0.00	1	69.10	69.10	-1	1,649	-0.06%
2022/03/18	1	70.10	0	0.00	70.30	1	1,651	0.06%
2022/03/17	2	69.05	4	68.85	69.80	-2	1,648	-0.12%
2022/03/16	1	67.30	1	68.70	67.10	0	1,643	0.00%
2022/03/15	1	66.80	2	67.55	65.80	-1	1,641	-0.06%
2022/03/14	0.1	67.70	0	0.00	67.40	0.1	1,667	0.01%
2022/03/11	0	0.00	2	66.10	66.20	-2	1,741	-0.11%
2022/03/10	1	67.00	2	67.20	67.00	-1	1,757	-0.06%
2022/03/08	2	66.20	2	64.20	64.10	0	1,821	0.00%
2022/03/07	1	66.10	0	0.00	66.00	1	1,840	0.05%
2022/03/03	0	0.00	7.1	70.63	70.40	-7.1	1,937	-0.37%
2022/03/02	2	69.40	0.2	69.00	69.90	1.8	1,962	0.09%
2022/03/01	0	0.00	1	68.90	68.90	-1	1,979	-0.05%
2022/02/25	1	67.50	0	0.00	67.40	1	2,012	0.05%
2022/02/24	4	67.50	1	69.10	66.60	3	2,110	0.14%
2022/02/23	1	69.80	0	69.80	69.70	1	2,149	0.05%
2022/02/22	2	68.50	0	0.00	68.90	2	2,202	0.09%
2022/02/21	2	70.65	0	0.00	70.80	2	2,244	0.09%
2022/02/18	2	71.50	0	0.00	71.20	2	2,397	0.08%
2022/02/17	0	0.00	2	72.20	71.50	-2	2,470	-0.08%
2022/02/15	1	70.70	0	0.00	70.70	1	2,802	0.04%
2022/02/14	2	71.05	0	0.00	70.90	2	2,845	0.07%
2022/02/11	1	72.90	0	0.00	72.40	1	2,870	0.03%
2022/02/10	0	0.00	3	72.27	72.00	-3	2,905	-0.10%
2022/02/09	0	0.00	1	71.90	71.80	-1	2,917	-0.03%
2022/02/08	1	69.60	1	69.80	70.70	0	2,956	0.00%
2022/02/07	1	67.80	0	0.00	68.10	1	3,066	0.03%
2022/01/26	0	0.00	1	67.10	67.00	-1	3,101	-0.03%
2022/01/25	1	69.00	7	68.10	67.30	-6	3,158	-0.19%
2022/01/24	2	68.80	0	0.00	69.30	2	3,305	0.06%
2022/01/21	1	70.10	0	0.00	69.70	1	3,445	0.03%
2022/01/20	2	71.70	0	0.00	71.70	2	3,451	0.06%
2022/01/18	1	71.30	1.2	71.80	71.30	-0.2	3,490	-0.01%
2022/01/17	0	0.00	1.2	71.47	71.50	-1.2	3,507	-0.03%
2022/01/14	3	69.53	1	69.10	69.90	2	3,533	0.06%
2022/01/13	0	0.00	1.3	71.92	71.80	-1.3	3,533	-0.04%
2022/01/12	4	71.78	1.5	72.23	70.90	2.5	3,561	0.07%
2022/01/11	1	73.50	5	73.34	72.00	-4	3,598	-0.11%
2022/01/10	6	76.45	1	77.40	76.00	5	3,565	0.14%
2022/01/07	18	79.68	18.1	78.14	77.70	-0.1	3,595	0.00%
2022/01/06	7	82.69	15	82.17	81.60	-8	3,544	-0.23%
2022/01/05	18	86.64	12	85.14	84.80	6	3,478	0.17%
2022/01/04	10	84.25	9	84.39	84.50	1	3,237	0.03%
2022/01/03	2	83.90	24	83.72	82.70	-22	3,127	-0.70%
2021/12/29	0	0.00	5	78.80	79.00	-5	2,856	-0.18%
2021/12/27	4	78.45	0	0.00	78.20	4	2,952	0.14%
2021/12/20	1	78.70	0	0.00	78.70	1	2,996	0.03%
2021/12/17	9	78.79	1	79.40	78.50	8	3,002	0.27%
2021/12/16	0	0.00	2	79.80	80.80	-2	3,003	-0.07%
2021/12/15	3	77.93	0	0.00	78.30	3	3,003	0.10%
2021/12/14	1	76.70	21	77.79	76.60	-20	3,008	-0.66%
2021/12/13	5	78.50	0	0.00	78.90	5	3,000	0.17%
2021/12/10	6	79.05	0	0.00	78.70	6	3,006	0.20%
2021/12/09	7.1	80.68	0	0.00	79.50	7.1	3,011	0.24%
2021/12/08	6	82.03	1	82.60	81.50	5	2,999	0.17%
2021/12/07	6	83.32	4	82.93	82.40	2	2,979	0.07%
2021/12/06	1	81.60	4	81.30	81.40	-3	2,930	-0.10%
2021/12/02	16	81.88	0	0.00	81.00	16	2,980	0.54%
2021/12/01	1	81.30	1	82.00	83.20	0	3,034	0.00%
2021/11/30	3	82.03	2	82.55	81.40	1	3,044	0.03%
2021/11/29	7	76.77	1	78.80	78.90	6	3,039	0.20%
2021/11/23	0	0.00	2	85.00	82.00	-2	3,449	-0.06%
2021/11/22	2	84.30	2	83.90	83.80	0	3,383	0.00%
2021/11/19	0	0.00	1	82.80	82.50	-1	3,380	-0.03%
2021/11/18	0	0.00	1	82.20	82.20	-1	3,384	-0.03%
2021/11/17	7	84.93	7	84.27	82.20	0	3,382	0.00%
2021/11/16	2	80.70	12	81.45	81.20	-10	3,270	-0.31%
2021/11/15	29	85.29	20	83.71	83.10	9	3,230	0.28%
2021/11/12	3	80.10	1	80.20	80.00	2	3,025	0.07%
2021/11/11	0	0.00	5	78.16	77.10	-5	2,998	-0.17%
2021/11/10	1	78.30	0	0.00	77.50	1	3,003	0.03%
2021/11/09	0	0.00	3	77.20	77.70	-3	3,024	-0.10%
2021/11/08	0	0.00	1	75.30	75.00	-1	3,028	-0.03%
2021/11/05	5	76.58	0	0.00	76.40	5	3,046	0.16%
2021/11/04	9	78.36	4	78.68	79.30	5	3,037	0.16%
2021/11/02	0	0.00	2	74.60	74.90	-2	2,987	-0.07%
2021/11/01	7	77.71	1	77.20	77.80	6	2,969	0.20%
2021/10/29	2	72.60	4	73.55	74.80	-2	2,873	-0.07%
2021/10/28	1	69.30	0	0.00	70.10	1	2,781	0.04%
2021/10/27	1	70.00	0	0.00	70.00	1	2,824	0.04%
2021/10/25	1	69.80	0	0.00	69.60	1	2,996	0.03%
2021/10/22	0	0.00	2	68.20	69.70	-2	3,088	-0.06%
2021/10/21	1	66.60	2	68.20	67.10	-1	3,214	-0.03%
2021/10/20	0	0.00	1	67.90	67.60	-1	3,317	-0.03%
2021/10/19	0	0.00	1	65.10	67.40	-1	3,493	-0.03%
2021/10/18	1	63.60	0	0.00	64.30	1	3,799	0.03%
2021/10/15	1	64.10	0	0.00	63.60	1	4,049	0.02%
2021/10/14	0	0.00	3	61.27	62.80	-3	4,161	-0.07%
2021/10/13	1	60.80	1	60.30	60.20	0	4,363	0.00%
2021/10/08	1	65.50	0	0.00	64.70	1	4,466	0.02%
2021/10/07	2	66.15	2	66.60	67.50	0	4,599	0.00%
2021/10/06	2	65.45	0	0.00	63.80	2	4,832	0.04%
2021/10/05	0	0.00	2	67.70	66.10	-2	5,039	-0.04%
2021/10/04	0	0.00	1	65.60	66.50	-1	5,094	-0.02%
2021/09/30	1	66.90	0	0.00	66.80	1	5,253	0.02%
2021/09/29	2	67.15	1	68.40	65.10	1	5,414	0.02%
2021/09/22	0	0.00	1	69.60	68.00	-1	6,490	-0.02%
2021/09/17	1	71.30	0	0.00	71.60	1	6,693	0.01%
2021/09/14	3	72.47	1	73.10	72.00	2	6,860	0.03%
2021/09/09	1	73.10	1	74.50	74.30	0	6,995	0.00%
2021/09/08	1	74.70	0	0.00	71.60	1	7,066	0.01%
2021/09/07	2	74.50	1	72.30	73.90	1	7,088	0.01%
2021/09/03	1	79.50	0	0.00	80.50	1	7,003	0.01%
2021/09/02	0	0.00	3	78.20	78.20	-3	7,130	-0.04%
2021/09/01	3	82.00	0	0.00	82.70	3	7,121	0.04%
2021/08/31	5	82.16	6	82.80	82.00	-1	7,066	-0.01%
2021/08/30	1	78.80	1	79.60	78.40	0	6,782	0.00%
2021/08/27	2	78.10	12	77.80	77.60	-10	6,797	-0.15%
2021/08/26	10	78.10	2	77.90	78.90	8	6,822	0.12%
2021/08/25	0	0.00	4	77.38	77.60	-4	6,845	-0.06%
2021/08/24	2	75.15	8	77.01	76.70	-6	6,875	-0.09%
2021/08/23	0	0.00	3	75.57	77.10	-3	6,965	-0.04%
2021/08/20	0	0.00	1	71.70	70.60	-1	6,990	-0.01%
2021/08/18	0	0.00	2	73.20	74.50	-2	7,029	-0.03%
2021/08/17	5	72.90	1	71.00	70.90	4	7,037	0.06%
2021/08/16	1	77.10	2	78.10	76.50	-1	7,012	-0.01%
2021/08/13	5	78.22	0	0.00	77.00	5	6,984	0.07%
2021/08/12	1	79.30	1	77.80	79.50	0	6,980	0.00%
2021/08/11	3	77.13	2	74.40	74.00	1	6,944	0.01%
2021/08/10	2	78.70	2	79.30	77.80	0	6,936	0.00%
2021/08/09	4	79.68	9	82.36	78.60	-5	6,940	-0.07%
2021/08/06	1	84.30	1	83.20	83.30	0	6,920	0.00%
2021/08/05	1	86.10	0	0.00	86.30	1	6,925	0.01%
2021/08/04	1	84.60	4	85.90	85.00	-3	6,976	-0.04%
2021/08/03	2	84.50	2	84.80	84.60	0	6,981	0.00%
2021/08/02	1	82.20	0	0.00	82.50	1	7,004	0.01%
2021/07/30	2	86.60	3	84.20	82.50	-1	7,009	-0.01%
2021/07/29	3	85.80	2	85.40	87.40	1	6,932	0.01%
2021/07/28	6	81.33	4	82.48	82.20	2	6,866	0.03%
2021/07/27	2	90.25	19	90.76	87.30	-17	6,839	-0.25%
2021/07/26	17	90.83	10	91.11	91.00	7	6,737	0.10%
2021/07/23	19	91.66	10	91.59	89.80	9	6,674	0.13%
2021/07/22	19	95.84	2.2	95.64	92.20	16.8	6,564	0.26%
2021/07/21	5	89.80	14	88.56	90.40	-9	6,298	-0.14%
2021/07/20	5	84.20	1	85.50	82.20	4	6,304	0.06%
2021/07/19	4	84.65	6	83.75	84.50	-2	6,295	-0.03%
2021/07/16	2	80.15	0	0.00	79.20	2	6,257	0.03%
2021/07/15	0	0.00	5.3	80.52	80.20	-5.3	6,362	-0.08%
2021/07/14	17	80.84	10	81.75	80.00	7	6,517	0.11%
2021/07/13	8	86.10	12	86.45	82.30	-4	6,702	-0.06%
2021/07/12	2.2	85.05	3	85.33	85.00	-0.8	6,751	-0.01%
2021/07/09	2	81.15	2	79.75	82.00	0	6,606	0.00%
2021/07/08	5	80.88	7	79.69	79.50	-2	6,549	-0.03%
2021/07/07	4	77.68	1	79.00	77.30	3	6,455	0.05%
2021/07/06	10	78.14	8	79.31	76.50	2	6,417	0.03%
2021/07/05	22	78.54	21	77.31	78.00	1	6,324	0.02%
2021/07/02	1	74.30	7	75.13	76.70	-6	5,871	-0.10%
2021/07/01	4	70.75	1	69.80	69.80	3	5,803	0.05%
2021/06/30	1	71.50	2	73.50	72.00	-1	5,786	-0.02%
2021/06/29	3	71.07	4	70.40	71.00	-1	5,824	-0.02%
2021/06/28	6	70.33	8	71.45	71.90	-2	6,018	-0.03%
2021/06/25	0	0.00	1	67.40	67.90	-1	5,925	-0.02%
2021/06/24	1	66.20	1	67.50	67.40	0	6,133	0.00%
2021/06/23	0	0.00	1	65.80	67.40	-1	6,125	-0.02%
2021/06/21	1	64.50	0	0.00	64.70	1	6,195	0.02%
2021/06/18	0	0.00	2	69.10	66.00	-2	6,181	-0.03%
2021/06/17	1	67.40	3	67.30	67.80	-2	6,116	-0.03%
2021/06/16	4	65.45	13	65.50	65.50	-9	6,113	-0.15%
2021/06/15	2	65.50	4	64.20	65.50	-2	6,087	-0.03%
2021/06/11	3	64.20	0	0.00	63.50	3	6,100	0.05%
2021/06/10	8	65.61	22	66.37	64.30	-14	6,210	-0.23%
2021/06/09	8	64.01	0	0.00	63.60	8	6,326	0.13%
2021/06/08	6	66.20	1	66.80	65.10	5	6,294	0.08%
2021/06/07	20	67.02	5	65.96	65.50	15	6,291	0.24%
2021/06/04	6	67.62	4	67.28	66.90	2	6,251	0.03%
2021/06/02	1	67.00	1	66.60	66.40	0	6,154	0.00%
2021/06/01	1	66.70	10	67.20	67.50	-9	6,125	-0.15%
2021/05/31	4	66.58	3	66.77	66.90	1	6,129	0.02%
2021/05/27	0	0.00	4	61.60	62.40	-4	5,983	-0.07%
2021/05/26	1	60.40	2	59.95	59.30	-1	5,948	-0.02%
2021/05/25	0.3	59.63	2	59.00	58.90	-1.8	5,968	-0.03%
2021/05/24	0	0.00	1	56.00	56.10	-1	6,067	-0.02%
2021/05/21	3	54.27	4	54.13	54.80	-1	6,124	-0.02%
2021/05/20	4	54.50	1	52.40	52.40	3	6,314	0.05%
2021/05/19	2	54.55	1	52.70	55.30	1	6,313	0.02%
2021/05/18	2	50.93	1	52.30	52.60	1	6,308	0.02%
2021/05/13	1	55.50	0	0.00	54.00	1	6,231	0.02%
2021/05/12	2	57.95	1	54.30	55.30	1	6,185	0.02%
2021/05/11	0	0.00	3	56.80	56.40	-3	6,094	-0.05%
2021/05/10	2	62.65	0	0.00	62.10	2	6,038	0.03%
2021/05/07	3	64.63	1	66.30	66.20	2	5,967	0.03%
2021/05/06	1	62.80	1	62.10	62.30	0	5,915	0.00%
2021/05/04	2	62.80	2	61.50	63.20	0	5,855	0.00%
2021/05/03	1	65.70	0	0.00	65.10	1	5,774	0.02%
2021/04/29	2	69.15	0	0.00	68.90	2	5,728	0.03%
2021/04/28	0	0.00	1	70.90	70.30	-1	5,679	-0.02%
2021/04/27	3	71.20	2	69.95	69.70	1	5,595	0.02%
2021/04/26	4	73.00	4	72.70	72.20	0	5,523	0.00%
2021/04/23	6	69.27	18	71.23	71.90	-12	5,272	-0.23%
2021/04/22	12	69.77	19	67.15	65.40	-7	5,137	-0.14%
2021/04/21	10	67.79	0	0.00	68.00	10	4,989	0.20%
2021/04/20	2	67.40	0	0.00	67.20	2	4,836	0.04%
2021/04/19	82	66.59	95	66.48	65.00	-13	4,638	-0.28%
2021/04/16	4	61.25	9	61.44	63.10	-5	4,320	-0.12%
2021/04/15	11	57.76	3	57.97	58.80	8	4,079	0.20%
2021/04/14	1	55.60	0	0.00	56.60	1	4,038	0.02%
2021/04/13	3	57.40	2	58.15	56.80	1	4,167	0.02%
2021/04/09	12	58.15	0	0.00	57.60	12	4,314	0.28%
2021/04/07	38	60.92	39	61.46	59.70	-1	4,314	-0.02%
2021/04/06	11	58.09	4	58.05	58.00	7	4,200	0.17%
2021/04/01	1	58.60	13	58.15	59.00	-12	4,512	-0.27%
2021/03/31	10	57.83	19	58.73	58.20	-9	4,698	-0.19%
2021/03/30	0	0.00	1	55.60	55.30	-1	4,419	-0.02%
2021/03/29	6	55.90	9	56.06	54.30	-3	4,312	-0.07%
2021/03/25	21	53.75	17	53.38	52.90	4	4,122	0.10%
2021/03/24	2	51.70	2	52.30	52.00	0	4,047	0.00%
2021/03/23	3	52.03	0	0.00	51.70	3	4,042	0.07%
2021/03/22	1	52.60	0	0.00	52.30	1	4,043	0.02%
2021/03/19	0	0.00	1	53.90	53.50	-1	4,049	-0.02%
2021/03/18	1	52.80	1	53.30	53.30	0	4,157	0.00%
2021/03/17	5	52.60	0	0.00	53.00	5	4,152	0.12%
2021/03/16	10	53.44	0	0.00	52.90	10	4,137	0.24%
2021/03/15	1	55.90	5	55.14	55.30	-4	4,079	-0.10%
2021/03/12	1	51.80	2	52.00	51.80	-1	3,834	-0.03%
2021/03/10	0	0.00	1	49.85	49.70	-1	3,842	-0.03%
2021/03/09	2	49.25	0	0.00	49.50	2	4,074	0.05%
2021/03/08	2	51.00	0	0.00	49.35	2	4,133	0.05%
2021/03/05	0	0.00	4	51.73	50.50	-4	4,130	-0.10%
2021/03/04	0	0.00	3	53.57	52.50	-3	4,118	-0.07%
2021/03/03	1	52.30	0	0.00	52.50	1	4,057	0.02%
2021/03/02	2	52.50	0	0.00	52.10	2	4,160	0.05%
2021/02/26	1	53.20	21	52.92	52.60	-20	4,166	-0.48%
2021/02/25	4	52.75	0	0.00	52.90	4	4,233	0.09%
2021/02/24	3	52.93	16	53.65	52.70	-13	4,250	-0.31%
2021/02/23	0	0.00	4	51.33	52.00	-4	4,117	-0.10%
2021/02/22	8	51.11	57	50.91	52.20	-49	4,038	-1.21%
2021/02/19	0	0.00	3	47.47	48.50	-3	3,841	-0.08%
2021/02/18	2	45.50	3	45.43	46.75	-1	3,816	-0.03%
2021/02/17	0	0.00	1	44.30	44.75	-1	3,858	-0.03%
2021/02/01	1	41.60	0	0.00	42.10	1	3,971	0.03%
2021/01/22	1	45.35	1	46.10	45.85	0	3,995	0.00%
2021/01/20	0	0.00	9	46.37	46.20	-9	4,015	-0.22%
2021/01/19	1	49.25	1	48.50	48.60	0	4,014	0.00%
2021/01/18	1	47.70	0	0.00	47.80	1	4,014	0.02%
2021/01/15	6	49.11	0	0.00	48.45	6	4,002	0.15%
2021/01/14	1	49.00	2	49.45	49.70	-1	3,982	-0.03%
2021/01/13	2	48.53	0	0.00	48.35	2	3,970	0.05%
2021/01/12	0	0.00	3	48.75	47.85	-3	3,958	-0.08%
2021/01/11	1	49.60	1	49.10	49.70	0	3,950	0.00%
2021/01/08	2	49.18	0	0.00	49.10	2	4,072	0.05%
2021/01/07	5	50.30	0	0.00	50.70	5	4,018	0.12%
2021/01/06	6	52.30	3	51.67	50.70	3	3,989	0.08%
2021/01/05	5	51.10	3	51.17	50.50	2	3,816	0.05%
2021/01/04	11	52.01	1	52.80	52.20	10	3,838	0.26%
2020/12/31	1	51.70	1	51.00	49.65	0	3,705	0.00%
2020/12/29	3	50.22	25	49.97	49.00	-22	3,873	-0.57%
2020/12/28	20	49.94	15	50.55	50.80	5	3,769	0.13%
2020/12/25	146	47.53	140	47.99	48.05	6	3,390	0.18%	大買/大賣/
2020/12/24	1	43.20	0	0.00	43.70	1	3,054	0.03%
2020/12/23	0	0.00	8	42.85	42.90	-8	3,048	-0.26%
2020/12/22	1	42.30	4	43.00	42.30	-3	3,056	-0.10%
2020/12/21	1	44.45	2	43.65	44.00	-1	3,048	-0.03%
2020/12/16	1	42.70	0	0.00	42.75	1	3,338	0.03%
2020/12/14	23	44.89	21	45.36	43.30	2	3,401	0.06%
2020/12/09	0	0.00	21	43.99	43.40	-21	3,142	-0.67%
2020/12/07	0	0.00	4	42.14	41.75	-4	3,017	-0.13%
2020/12/04	1	43.45	1	42.80	42.55	0	2,994	0.00%
2020/12/03	32	43.61	90	44.17	43.00	-58	2,956	-1.96%
2020/12/02	71	42.48	20	43.01	42.65	51	2,717	1.88%
2020/12/01	1	41.50	0	0.00	41.40	1	2,638	0.04%
2020/11/30	0	0.00	1	41.10	40.60	-1	2,625	-0.04%
2020/11/27	4	41.28	0	0.00	41.10	4	2,621	0.15%
2020/11/26	111	42.19	281	42.04	41.65	-170	2,602	-6.53%	大買/大賣/鉅額交易
2020/11/25	250	41.49	173	41.26	42.10	77	2,479	3.11%	大買/大賣/
2020/11/24	201	41.40	4	41.54	41.25	197	2,429	8.11%	大買/鉅額交易
2020/11/23	4	40.95	0	0.00	41.00	4	2,406	0.17%
2020/11/19	2	39.28	2	39.28	39.25	0	2,343	0.00%
2020/11/18	1	39.80	0	0.00	39.20	1	2,386	0.04%
2020/11/17	0	0.00	1	39.60	39.60	-1	2,374	-0.04%
2020/11/16	0	0.00	1	39.75	40.10	-1	2,356	-0.04%
2020/11/13	5	39.18	0	0.00	39.75	5	2,290	0.22%
2020/11/10	0	0.00	14	38.95	38.35	-14	2,189	-0.64%
2020/11/09	1	39.10	0	0.00	39.00	1	2,175	0.05%
2020/11/05	0	0.00	1	38.10	38.30	-1	2,139	-0.05%
2020/11/04	1	37.65	1	37.80	37.80	0	2,131	0.00%
2020/10/29	1	37.20	0	0.00	37.40	1	2,078	0.05%
2020/10/21	1	38.45	0	0.00	38.25	1	1,995	0.05%
2020/10/20	1	38.55	0	0.00	38.50	1	1,977	0.05%
2020/10/19	1	38.45	0	0.00	38.35	1	1,973	0.05%
2020/10/16	0	0.00	1	40.30	37.80	-1	1,956	-0.05%
2020/10/14	10	38.50	0	0.00	38.45	10	1,800	0.56%
2020/10/13	0	0.00	1	38.80	38.80	-1	1,783	-0.06%
2020/10/12	0	0.00	6	40.00	38.20	-6	1,769	-0.34%
2020/10/08	4	38.78	9	38.81	39.55	-5	1,693	-0.30%
2020/10/07	21	40.80	22	40.09	39.45	-1	1,642	-0.06%
2020/10/06	10	38.00	0	0.00	38.30	10	1,342	0.75%
2020/10/05	1	36.80	0	0.00	38.25	1	1,338	0.07%
2020/09/28	1	37.80	0	0.00	37.50	1	1,382	0.07%
2020/09/23	2	40.70	13	40.62	40.60	-11	1,414	-0.78%
2020/09/22	1	39.80	0	0.00	40.65	1	1,348	0.07%
2020/09/21	11	40.03	3	40.02	40.50	8	1,259	0.64%
2020/09/18	11	38.46	2	37.90	38.50	9	981	0.92%
2020/09/15	0	0.00	2	35.95	35.90	-2	877	-0.23%
2020/09/08	1	36.05	2	36.00	35.55	-1	910	-0.11%
2020/09/01	1	37.05	0	0.00	37.00	1	1,096	0.09%
2020/08/31	0	0.00	1	37.10	37.00	-1	1,109	-0.09%
2020/08/28	0	0.00	1	37.05	37.15	-1	1,131	-0.09%
2020/08/27	5	37.35	10	37.58	37.60	-5	1,158	-0.43%
2020/08/26	7	36.96	0	0.00	37.00	7	1,126	0.62%
2020/08/24	0	0.00	3	36.82	36.50	-3	1,126	-0.27%
2020/08/21	0	0.00	2	33.63	34.45	-2	1,094	-0.18%
2020/08/20	0	0.00	1	32.90	32.90	-1	1,126	-0.09%
2020/08/14	1	34.65	2	34.80	34.95	-1	1,336	-0.07%
2020/08/12	1	34.60	0	0.00	34.40	1	1,437	0.07%
2020/08/04	1	36.30	1	36.15	36.15	0	1,545	0.00%
2020/07/31	1	36.10	1	36.15	36.70	0	1,696	0.00%
2020/07/30	1	35.40	0	0.00	35.70	1	1,723	0.06%
2020/07/28	0	0.00	2	34.50	34.15	-2	1,807	-0.11%
2020/07/24	0	0.00	1	37.75	36.70	-1	1,837	-0.05%
2020/07/16	1	36.90	0	0.00	37.00	1	1,991	0.05%
2020/07/14	0	0.00	5	37.50	37.15	-5	2,041	-0.24%
2020/07/10	1	38.15	0	0.00	37.75	1	2,181	0.05%
2020/07/09	1	39.10	0	0.00	38.85	1	2,190	0.05%
2020/07/07	1	39.45	0	0.00	39.20	1	2,178	0.05%
2020/07/06	0	0.00	1	40.90	40.80	-1	2,174	-0.05%
2020/07/03	0	0.00	1	39.80	39.75	-1	2,141	-0.05%
2020/07/01	3	39.30	0	0.00	38.90	3	2,157	0.14%
2020/06/30	1	38.80	0	0.00	38.55	1	2,148	0.05%
2020/06/23	0	0.00	4	37.99	37.90	-4	2,188	-0.18%
2020/06/19	0	0.00	4	38.84	38.65	-4	2,264	-0.18%
2020/06/18	0	0.00	7	38.90	38.85	-7	2,274	-0.31%
2020/06/17	1	38.45	0	0.00	38.35	1	2,280	0.04%
2020/06/12	5	37.70	0	0.00	37.70	5	2,336	0.21%
2020/06/11	0	0.00	2	38.78	37.85	-2	2,357	-0.08%
2020/06/10	0	0.00	3	38.60	38.90	-3	2,364	-0.13%
2020/06/09	2	39.70	1	39.55	39.45	1	2,359	0.04%
2020/06/08	5	42.67	1	43.40	42.50	4	2,321	0.17%
2020/06/05	2	42.00	0	0.00	42.05	2	2,237	0.09%
2020/06/04	4	41.98	2	42.05	42.25	2	2,241	0.09%
2020/06/03	1	41.75	0	0.00	42.00	1	2,236	0.04%
2020/06/02	2	42.00	2	41.75	41.50	0	2,214	0.00%
2020/06/01	3	41.27	0	0.00	41.25	3	2,214	0.14%
2020/05/28	1	41.00	1	41.00	40.55	0	2,200	0.00%
2020/05/27	1	40.45	0	0.00	40.60	1	2,193	0.05%
2020/05/26	2	42.03	3	41.47	40.70	-1	2,180	-0.05%
2020/05/25	11	39.90	4	40.05	40.90	7	2,064	0.34%
2020/05/22	3	38.10	1	38.85	38.20	2	2,012	0.10%
2020/05/21	1	38.60	1	38.70	38.80	0	2,012	0.00%
2020/05/20	1	39.20	3	39.37	38.50	-2	2,017	-0.10%
2020/05/18	1	36.65	0	0.00	36.30	1	2,071	0.05%
2020/05/15	4	37.26	0	0.00	37.00	4	2,077	0.19%
2020/05/13	5	38.85	0	0.00	38.95	5	2,084	0.24%
2020/05/12	1	38.60	0	0.00	38.20	1	2,088	0.05%
2020/05/08	2	38.55	2	38.50	39.75	0	2,046	0.00%
2020/05/07	0	0.00	2	38.18	38.30	-2	1,969	-0.10%
2020/05/06	4	37.28	0	0.00	37.35	4	1,909	0.21%
2020/04/23	1	37.20	2	36.93	36.50	-1	1,854	-0.05%
2020/04/22	0	0.00	1	35.35	36.35	-1	1,774	-0.06%
2020/04/17	1	35.60	0	0.00	35.00	1	1,732	0.06%
2020/04/15	0	0.00	1	34.50	34.50	-1	1,599	-0.06%
2020/04/09	1	32.55	0	0.00	32.00	1	1,577	0.06%
2020/04/07	1	32.05	0	0.00	32.25	1	1,558	0.06%
2020/03/27	0	0.00	3	29.92	29.95	-3	1,900	-0.16%
2020/03/25	2	29.68	0	0.00	29.30	2	1,839	0.11%
2020/03/24	1	26.90	0	0.00	27.45	1	1,814	0.06%
2020/03/13	0	0.00	2	32.95	34.00	-2	2,053	-0.10%
2020/03/09	0	0.00	7	41.91	41.30	-7	2,351	-0.30%
2020/03/05	1	45.05	0	0.00	45.10	1	2,337	0.04%
2020/03/04	5	44.95	1	44.95	45.05	4	2,295	0.17%
2020/03/03	1	43.65	0	0.00	43.20	1	2,289	0.04%
2020/02/21	1	45.50	0	0.00	45.80	1	2,251	0.04%
2020/02/20	0	0.00	2	46.98	46.10	-2	2,232	-0.09%
2020/02/19	1	43.00	0	0.00	44.50	1	2,107	0.05%
2020/02/12	0	0.00	1	42.55	42.30	-1	2,096	-0.05%
2020/02/11	1	41.60	0	0.00	41.60	1	2,122	0.05%
2020/02/06	2	42.70	0	0.00	42.90	2	2,287	0.09%
2020/01/31	0	0.00	2	40.20	41.70	-2	2,545	-0.08%
2020/01/30	0	0.00	12	43.38	43.25	-12	2,614	-0.46%
2020/01/20	0	0.00	2	48.30	48.05	-2	2,868	-0.07%
2020/01/16	1	48.75	2	48.75	48.70	-1	3,126	-0.03%
2020/01/14	0	0.00	1	48.10	48.25	-1	3,283	-0.03%
2020/01/09	1	47.20	0	0.00	47.15	1	3,316	0.03%
2020/01/07	4	47.63	0	0.00	47.25	4	3,464	0.12%
2019/12/27	6	51.87	3	53.00	50.90	3	3,659	0.08%
2019/12/26	1	51.20	2	51.15	51.80	-1	3,458	-0.03%
2019/12/25	2	49.88	1	49.65	50.40	1	3,347	0.03%
2019/12/24	1	49.65	1	49.50	48.80	0	3,320	0.00%
2019/12/23	1	49.30	1	48.85	48.70	0	3,309	0.00%
2019/12/20	12	49.36	2	49.28	48.55	10	3,323	0.30%
2019/12/19	0	0.00	3	48.85	48.70	-3	3,323	-0.09%
2019/12/16	2	49.50	3	49.60	50.00	-1	3,465	-0.03%
2019/12/12	0	0.00	4	49.66	48.60	-4	3,507	-0.11%
2019/12/11	0	0.00	1	49.80	50.00	-1	3,431	-0.03%
2019/12/10	0	0.00	1	49.85	49.65	-1	3,390	-0.03%
2019/12/09	7	49.85	1	50.10	49.20	6	3,352	0.18%
2019/12/06	1	49.00	0	0.00	49.65	1	3,101	0.03%
2019/12/02	0	0.00	2	44.95	44.85	-2	3,115	-0.06%
2019/11/27	0	0.00	1	47.10	46.95	-1	3,187	-0.03%
2019/11/26	3	46.35	0	0.00	46.40	3	3,217	0.09%
2019/11/25	1	46.00	0	0.00	45.85	1	3,306	0.03%
2019/11/20	0	0.00	2	45.90	45.90	-2	3,516	-0.06%
2019/11/19	0	0.00	1	46.60	46.55	-1	3,613	-0.03%
2019/11/06	2	51.40	0	0.00	51.50	2	4,049	0.05%
2019/11/05	3	52.00	2	51.70	51.50	1	3,973	0.03%
2019/11/04	4	52.00	0	0.00	51.80	4	3,945	0.10%
2019/11/01	2	52.80	3	53.33	53.30	-1	3,874	-0.03%
2019/10/31	1	51.20	0	0.00	51.50	1	3,776	0.03%
2019/10/30	3	52.80	3	52.40	52.40	0	3,732	0.00%
2019/10/29	0	0.00	5	51.10	50.80	-5	3,604	-0.14%
2019/10/28	29	53.12	24	52.59	51.70	5	3,527	0.14%
2019/10/25	6	50.62	13	52.06	53.10	-7	3,262	-0.21%
2019/10/24	1	48.30	0	0.00	48.30	1	3,025	0.03%
2019/10/23	5	49.24	4	49.15	48.40	1	3,020	0.03%
2019/10/22	1	47.60	0	0.00	48.25	1	2,906	0.03%
2019/10/21	0	0.00	25	46.49	47.60	-25	2,874	-0.87%
2019/10/16	32	49.93	1	47.45	47.10	31	2,841	1.09%
2019/10/15	1	46.90	0	0.00	46.50	1	2,708	0.04%
2019/10/09	0	0.00	6	46.78	46.60	-6	2,713	-0.22%
2019/10/08	7	47.07	12	47.18	47.00	-5	2,681	-0.19%
2019/10/04	5	44.90	0	0.00	44.90	5	2,482	0.20%
2019/10/03	1	44.50	0	0.00	44.55	1	2,460	0.04%
2019/10/02	1	45.30	1	45.40	45.40	0	2,477	0.00%
2019/10/01	0	0.00	1	44.70	44.95	-1	2,461	-0.04%
2019/09/25	1	44.30	0	0.00	44.10	1	2,477	0.04%
2019/09/23	5	45.80	4	45.81	45.65	1	2,450	0.04%
2019/09/19	1	46.50	1	46.95	46.50	0	2,419	0.00%
2019/09/18	4	45.45	0	0.00	45.90	4	2,245	0.18%
2019/09/17	0	0.00	2	43.95	44.70	-2	2,237	-0.09%
2019/09/16	0	0.00	1	42.75	42.75	-1	2,205	-0.05%
2019/09/12	1	43.55	0	0.00	43.70	1	2,198	0.05%
2019/09/11	0	0.00	4	43.40	43.40	-4	2,202	-0.18%
2019/09/10	0	0.00	1	44.55	45.00	-1	2,209	-0.05%
2019/09/09	4	47.41	0	0.00	46.20	4	2,176	0.18%
2019/09/04	1	46.65	0	0.00	46.30	1	2,093	0.05%
2019/08/30	0	0.00	5	46.92	45.60	-5	2,058	-0.24%
2019/08/29	8	46.78	6	46.53	46.40	2	2,011	0.10%
2019/08/28	1	48.45	3	48.10	47.30	-2	1,965	-0.10%
2019/08/27	2	46.50	3	47.12	48.10	-1	1,869	-0.05%
2019/08/26	1	44.20	0	0.00	44.00	1	1,735	0.06%
2019/08/23	1	45.30	0	0.00	45.35	1	1,688	0.06%
2019/08/22	5	46.14	1	45.30	46.35	4	1,643	0.24%
2019/08/21	2	44.90	1	44.00	44.80	1	1,537	0.07%
2019/08/20	4	43.89	7	43.81	44.70	-3	1,452	-0.21%
2019/08/19	3	41.25	1	41.10	41.90	2	1,221	0.16%
2019/08/16	2	39.45	18	39.61	40.40	-16	1,134	-1.41%
2019/08/15	4	36.81	0	0.00	38.05	4	1,050	0.38%
2019/08/13	0	0.00	1	37.95	38.25	-1	984	-0.10%
2019/08/06	0	0.00	10	32.45	33.80	-10	915	-1.09%
2019/07/24	2	37.00	0	0.00	37.00	2	878	0.23%
2019/07/17	0	0.00	1	35.70	36.10	-1	843	-0.12%
2019/07/16	1	36.85	0	0.00	36.15	1	830	0.12%
2019/07/05	0	0.00	2	34.50	34.50	-2	701	-0.28%
2019/06/14	0	0.00	2	30.88	30.85	-2	468	-0.43%
2019/06/12	2	31.50	0	0.00	31.20	2	487	0.41%
2019/05/08	0	0.00	2	31.00	31.00	-2	908	-0.22%
2019/05/03	2	32.15	0	0.00	32.20	2	933	0.21%
2019/05/02	2	32.15	2	32.90	32.70	0	947	0.00%
2019/04/25	0	0.00	1	32.45	32.50	-1	1,162	-0.09%
2019/04/19	0	0.00	2	33.25	33.20	-2	1,335	-0.15%
2019/04/18	0	0.00	2	33.15	33.05	-2	1,338	-0.15%
2019/04/09	5	34.50	0	0.00	34.45	5	1,457	0.34%
2019/04/03	10	34.20	0	0.00	34.15	10	1,472	0.68%
2019/03/26	0	0.00	1	33.25	33.30	-1	1,523	-0.07%
2019/03/22	3	33.85	0	0.00	33.85	3	1,556	0.19%
2019/03/21	5	34.40	0	0.00	34.20	5	1,575	0.32%
2019/03/19	2	34.20	0	0.00	34.10	2	1,801	0.11%
2019/03/15	0	0.00	1	34.90	34.85	-1	1,829	-0.05%
2019/03/14	0	0.00	2	35.00	34.60	-2	1,901	-0.11%
2019/03/11	2	35.40	0	0.00	35.75	2	2,228	0.09%
2019/03/07	1	36.50	0	0.00	36.00	1	2,353	0.04%
2019/03/05	1	37.75	0	0.00	37.35	1	2,570	0.04%
2019/03/04	0	0.00	1	37.55	37.90	-1	2,692	-0.04%
2019/02/21	1	37.00	0	0.00	37.00	1	2,675	0.04%
2019/02/19	5	38.02	3	37.40	36.70	2	2,688	0.07%
2019/01/18	1	36.35	2	36.03	35.70	-1	2,556	-0.04%
2019/01/15	4	34.53	6	34.60	35.20	-2	2,336	-0.09%
2019/01/14	0	0.00	2	32.70	32.50	-2	2,272	-0.09%
2019/01/11	2	33.50	0	0.00	33.40	2	2,274	0.09%
2019/01/10	2	33.40	0	0.00	33.40	2	2,266	0.09%
2019/01/04	0	0.00	1	33.45	32.90	-1	2,294	-0.04%
2018/12/18	4	33.98	4	34.40	34.00	0	2,493	0.00%
2018/12/17	2	35.25	1	35.35	35.35	1	2,473	0.04%
2018/12/12	5	37.11	6	37.54	37.10	-1	2,386	-0.04%
2018/12/11	1	34.35	1	34.50	34.80	0	2,220	0.00%
2018/12/10	1	34.20	0	0.00	34.30	1	2,221	0.05%
2018/12/07	3	36.40	5	36.40	36.00	-2	2,193	-0.09%
2018/12/06	5	35.10	0	0.00	35.10	5	2,121	0.24%
2018/12/05	10	38.29	22	39.32	38.95	-12	2,034	-0.59%
2018/12/04	1	35.75	0	0.00	36.30	1	1,827	0.05%
2018/12/03	1	36.50	0	0.00	35.90	1	1,816	0.06%
2018/11/30	3	35.78	4	36.20	35.00	-1	1,745	-0.06%
2018/11/29	2	34.20	2	35.00	35.30	0	1,674	0.00%
2018/11/28	11	35.64	6	35.02	35.30	5	1,616	0.31%
2018/11/27	18	32.49	17	32.99	33.75	1	1,451	0.07%
2018/11/26	0	0.00	2	30.70	30.70	-2	1,329	-0.15%
2018/11/23	2	29.70	1	30.30	29.85	1	1,321	0.08%
2018/11/22	1	31.30	0	0.00	29.70	1	1,358	0.07%
2018/11/19	0	0.00	2	30.25	30.25	-2	1,302	-0.15%
2018/11/16	0	0.00	1	30.30	29.95	-1	1,295	-0.08%
2018/11/15	0	0.00	4	30.14	30.00	-4	1,279	-0.31%
2018/11/12	1	28.70	2	29.48	28.40	-1	1,242	-0.08%
2018/11/09	0	0.00	2	28.63	28.95	-2	1,250	-0.16%
2018/11/08	5	29.01	0	0.00	28.65	5	1,263	0.40%
2018/11/07	4	28.51	2	29.30	29.05	2	1,271	0.16%
2018/11/06	0	0.00	3	30.42	27.85	-3	1,292	-0.23%
2018/11/05	3	28.60	0	0.00	28.95	3	1,315	0.23%
2018/11/02	0	0.00	2	29.30	28.50	-2	1,342	-0.15%
2018/11/01	2	28.30	0	0.00	28.35	2	1,338	0.15%
2018/10/31	1	26.70	2	27.50	27.45	-1	1,349	-0.07%
2018/10/29	1	25.65	0	0.00	25.45	1	1,366	0.07%
2018/10/26	0	0.00	1	26.05	25.35	-1	1,384	-0.07%
2018/10/25	0	0.00	1	26.30	25.60	-1	1,397	-0.07%
2018/10/24	3	28.13	0	0.00	27.70	3	1,399	0.21%
2018/10/22	0	0.00	2	29.20	29.60	-2	1,451	-0.14%
2018/10/19	2	28.05	4	28.55	28.90	-2	1,507	-0.13%
2018/10/17	0	0.00	2	29.25	29.25	-2	1,610	-0.12%
2018/10/15	2	28.55	0	0.00	28.35	2	1,661	0.12%
2018/10/12	0	0.00	3	26.20	28.05	-3	1,687	-0.18%
2018/10/09	1	30.00	1	29.75	30.00	0	1,792	0.00%
2018/10/08	4	33.14	0	0.00	32.70	4	1,957	0.20%
2018/10/05	5	33.75	0	0.00	33.85	5	1,968	0.25%
2018/10/03	7	38.60	9	38.67	37.80	-2	2,033	-0.10%
2018/10/01	1	38.90	0	0.00	39.10	1	2,092	0.05%
2018/09/28	4	38.59	4	38.30	38.50	0	2,183	0.00%
2018/09/27	4	38.41	1	40.05	38.20	3	2,335	0.13%
2018/09/25	4	38.31	13	38.37	39.65	-9	2,624	-0.34%
2018/09/21	2	36.15	0	0.00	36.05	2	2,697	0.07%
2018/09/20	0	0.00	1	35.30	35.30	-1	2,931	-0.03%
2018/09/19	1	36.50	3	36.13	36.00	-2	3,096	-0.06%
2018/09/18	3	36.28	0	0.00	35.70	3	3,290	0.09%
2018/09/17	3	36.95	0	0.00	37.25	3	3,406	0.09%
2018/09/14	0	0.00	1	37.30	37.45	-1	3,478	-0.03%
2018/09/13	1	36.80	0	0.00	36.00	1	3,591	0.03%
2018/09/10	1	35.70	0	0.00	35.05	1	4,200	0.02%
2018/09/07	2	39.20	0	0.00	37.40	2	4,516	0.04%
2018/09/06	1	40.20	0	0.00	40.30	1	4,909	0.02%
2018/09/05	1	40.40	2	40.70	40.35	-1	5,255	-0.02%
2018/09/04	1	40.40	1	41.00	40.90	0	5,674	0.00%
2018/09/03	3	40.58	0	0.00	40.10	3	5,940	0.05%
2018/08/31	0	0.00	2	41.80	42.10	-2	6,225	-0.03%
2018/08/30	2	41.40	7	41.54	41.30	-5	6,336	-0.08%
2018/08/29	6	41.63	9	42.10	41.10	-3	6,392	-0.05%
2018/08/28	5	40.54	1	40.30	40.35	4	6,415	0.06%
2018/08/27	1	40.90	1	39.85	40.90	0	6,494	0.00%
2018/08/24	1	38.60	0	0.00	38.90	1	6,588	0.02%
2018/08/20	0	0.00	1	40.80	40.20	-1	7,592	-0.01%
2018/08/17	5	42.39	0	0.00	41.30	5	7,777	0.06%
2018/08/14	5	40.38	3	39.70	40.85	2	7,949	0.03%
2018/08/13	1	40.75	1	40.60	39.40	0	7,935	0.00%
2018/08/07	0	0.00	6	48.36	48.10	-6	7,832	-0.08%
2018/08/06	3	47.62	0	0.00	47.30	3	7,814	0.04%
2018/08/03	2	47.20	3	47.48	48.15	-1	7,840	-0.01%
2018/08/02	0	0.00	1	47.25	47.10	-1	7,831	-0.01%
2018/08/01	2	49.20	0	0.00	48.90	2	7,815	0.03%
2018/07/31	3	48.70	2	49.15	48.40	1	7,801	0.01%
2018/07/30	1	50.30	153	48.74	48.60	-152	7,792	-1.95%	大賣/鉅額交易
2018/07/27	0	0.00	6	50.50	50.90	-6	7,785	-0.08%
2018/07/26	53	50.22	72	51.02	49.90	-19	7,776	-0.24%
2018/07/25	198	49.89	38	50.06	50.30	160	7,717	2.07%	大買/鉅額交易
2018/07/24	1	50.10	0	0.00	49.75	1	7,694	0.01%
2018/07/23	0	0.00	250	47.61	48.10	-250	7,619	-3.28%	大賣/鉅額交易
2018/07/20	250	48.83	1	49.50	48.60	249	7,595	3.28%	大買/鉅額交易
2018/07/18	3	51.10	0	0.00	49.20	3	7,535	0.04%
2018/07/17	5	51.86	401	51.95	50.90	-396	7,498	-5.28%	大賣/鉅額交易
2018/07/16	482	53.72	62	54.11	53.50	420	7,432	5.65%	大買/鉅額交易
2018/07/11	0	0.00	2	50.00	49.60	-2	7,281	-0.03%
2018/07/06	12	49.63	0	0.00	51.10	12	7,143	0.17%
2018/07/05	181	49.81	191	48.88	50.30	-10	7,059	-0.14%	大買/大賣/
2018/07/04	0	0.00	1	54.40	52.20	-1	6,912	-0.01%
2018/07/03	139	57.60	848	57.30	54.10	-709	6,815	-10.40%	大買/大賣/鉅額交易
2018/07/02	695	55.91	10	55.93	55.80	685	6,538	10.48%	大買/鉅額交易
2018/06/29	20	58.00	8	57.00	55.40	12	6,411	0.19%
2018/06/28	11	54.87	4	54.65	55.00	7	6,177	0.11%
2018/06/27	75	52.54	75	52.93	53.20	0	6,026	0.00%
2018/06/26	1	52.40	1	51.80	51.50	0	5,837	0.00%
2018/06/22	1	53.00	0	0.00	52.50	1	5,680	0.02%
2018/06/21	33	56.02	31	56.81	56.30	2	5,564	0.04%
2018/06/20	2	54.95	309	53.85	52.20	-307	5,338	-5.75%	大賣/鉅額交易
2018/06/19	114	55.57	60	55.28	53.80	54	5,136	1.05%	大買/
2018/06/15	382	57.76	132	58.53	57.20	250	5,187	4.82%	大買/大賣/鉅額交易
2018/06/14	122	55.73	120	56.41	58.50	2	4,883	0.04%	大買/大賣/
2018/06/13	124	56.07	128	56.71	53.20	-4	4,486	-0.09%	大買/大賣/
2018/06/12	102	56.40	105	57.05	56.50	-3	4,175	-0.07%	大買/大賣/
2018/06/11	1	51.80	853	50.90	53.20	-852	3,770	-22.60%	大賣/鉅額交易
2018/06/08	1,195	47.91	358	48.09	48.40	837	3,522	23.76%	大買/大賣/鉅額交易
2018/06/07	2	43.35	4	44.69	45.60	-2	3,275	-0.06%
2018/06/06	18	44.59	575	44.30	43.85	-557	3,170	-17.57%	大賣/鉅額交易
2018/06/05	409	44.61	238	44.34	43.90	171	3,131	5.46%	大買/大賣/鉅額交易
2018/06/04	206	46.37	557	47.30	45.55	-351	3,106	-11.30%	大買/大賣/鉅額交易
2018/06/01	810	46.69	60	47.31	46.50	750	3,065	24.47%	大買/鉅額交易
2018/05/31	126	49.37	127	49.90	46.10	-1	3,119	-0.03%	大買/大賣/
2018/05/30	17	45.65	14	45.15	47.10	3	2,874	0.10%
2018/05/29	8	45.38	14	45.83	43.90	-6	2,552	-0.24%
2018/05/28	5	43.14	4	43.73	43.85	1	2,358	0.04%
2018/05/25	10	41.71	9	42.54	40.95	1	2,209	0.05%
2018/05/24	4	41.44	1	41.35	41.70	3	2,033	0.15%
2018/05/23	0	0.00	5	36.70	37.95	-5	1,873	-0.27%
2018/05/21	0	0.00	2	36.85	37.20	-2	1,899	-0.11%
2018/05/17	3	36.60	0	0.00	36.20	3	1,960	0.15%
2018/05/16	0	0.00	2	38.20	37.10	-2	1,993	-0.10%
2018/05/15	4	37.50	1	37.50	37.80	3	2,038	0.15%
2018/05/14	1	36.90	0	0.00	36.80	1	2,101	0.05%
2018/05/04	1	34.00	1	34.95	34.25	0	3,184	0.00%
2018/05/03	0	0.00	5	33.70	33.70	-5	3,340	-0.15%
2018/05/02	0	0.00	3	36.57	36.40	-3	3,482	-0.09%
2018/04/27	5	37.00	0	0.00	37.00	5	3,747	0.13%
2018/04/26	0	0.00	2	36.25	36.00	-2	3,777	-0.05%
2018/04/25	0	0.00	5	36.72	37.90	-5	3,797	-0.13%
2018/04/24	1	36.50	1	37.20	37.20	0	3,911	0.00%
2018/04/23	0	0.00	16	39.37	38.50	-16	3,928	-0.41%
2018/04/20	0	0.00	1	40.30	39.85	-1	3,935	-0.03%
2018/04/19	22	41.11	13	40.96	40.75	9	3,927	0.23%
2018/04/18	1	37.80	3	37.90	38.70	-2	3,847	-0.05%
2018/04/17	1	36.65	0	0.00	36.50	1	3,837	0.03%
2018/04/12	1	39.35	5	38.75	38.50	-4	4,002	-0.10%
2018/04/11	0	0.00	1	39.50	39.65	-1	4,144	-0.02%
2018/04/10	8	41.34	4	41.09	40.35	4	4,193	0.10%
2018/04/09	1	41.15	2	41.00	40.65	-1	4,283	-0.02%
2018/04/03	3	41.00	0	0.00	40.95	3	4,431	0.07%
2018/04/02	2	41.80	0	0.00	41.30	2	4,514	0.04%
2018/03/29	1	41.70	0	0.00	41.40	1	4,974	0.02%
2018/03/28	0	0.00	1	42.10	41.35	-1	5,094	-0.02%
2018/03/27	2	42.18	3	41.70	41.60	-1	5,175	-0.02%
2018/03/26	1	40.90	0	0.00	41.20	1	5,342	0.02%
2018/03/23	2	40.98	2	39.90	40.65	0	5,561	0.00%
2018/03/22	3	42.98	2	42.98	41.95	1	5,565	0.02%
2018/03/21	23	44.97	18	44.90	43.60	5	5,554	0.09%
2018/03/20	5	42.39	4	41.90	43.00	1	5,452	0.02%
2018/03/19	0	0.00	2	41.90	41.80	-2	5,478	-0.04%
2018/03/16	1	42.70	0	0.00	42.50	1	5,526	0.02%
2018/03/15	1	42.10	1	42.45	42.65	0	5,672	0.00%
2018/03/14	2	42.35	0	0.00	42.10	2	5,723	0.03%
2018/03/13	3	42.10	0	0.00	42.00	3	5,841	0.05%
2018/03/12	0	0.00	1	41.55	41.50	-1	5,805	-0.02%
2018/03/09	0	0.00	1	41.60	41.45	-1	5,804	-0.02%
2018/03/08	5	41.97	0	0.00	41.70	5	5,783	0.09%
2018/03/07	2	43.20	4	42.43	41.10	-2	5,746	-0.03%
2018/03/06	6	43.31	14	44.30	43.20	-8	5,715	-0.14%
2018/03/02	0	0.00	2	40.40	40.30	-2	5,488	-0.04%
2018/02/23	5	41.84	4	41.26	41.10	1	5,742	0.02%
2018/02/22	3	40.67	2	40.40	40.50	1	6,065	0.02%
2018/02/21	0	0.00	1	40.80	40.30	-1	6,351	-0.02%
2018/02/12	1	39.00	0	0.00	38.65	1	6,631	0.02%
2018/02/08	0	0.00	6	39.24	39.15	-6	6,637	-0.09%
2018/02/07	2	39.50	3	40.20	38.85	-1	6,614	-0.02%
2018/02/06	8	39.87	12	38.48	38.30	-4	6,578	-0.06%
2018/02/05	11	40.91	8	41.20	42.50	3	6,496	0.05%
2018/02/02	16	44.37	5	43.95	43.75	11	6,467	0.17%
2018/02/01	18	46.73	7	48.07	45.60	11	6,401	0.17%
2018/01/31	10	46.87	10	47.70	47.10	0	6,168	0.00%
2018/01/30	10	48.11	8	48.08	46.60	2	5,992	0.03%
2018/01/29	13	46.09	20	47.31	47.85	-7	5,696	-0.12%
2018/01/26	3	43.82	5	43.73	43.50	-2	5,462	-0.04%
2018/01/25	10	44.72	4	43.75	41.80	6	5,388	0.11%
2018/01/24	8	43.91	6	43.88	44.60	2	5,370	0.04%
2018/01/23	2	43.60	4	44.78	45.25	-2	5,326	-0.04%
2018/01/22	2	39.95	2	40.70	41.15	0	5,353	0.00%
2018/01/19	2	39.70	1	41.10	40.10	1	5,650	0.02%
2018/01/18	2	40.80	2	40.80	40.15	0	6,086	0.00%
2018/01/17	7	39.09	0	0.00	39.15	7	6,095	0.11%
2018/01/16	6	39.95	1	40.60	39.70	5	6,165	0.08%
2018/01/15	1	39.35	10	39.35	39.45	-9	6,166	-0.15%
2018/01/11	0	0.00	36	39.65	39.50	-36	6,285	-0.57%
2018/01/10	0	0.00	82	39.43	39.15	-82	6,270	-1.31%
2018/01/09	3	40.55	20	40.35	40.15	-17	6,242	-0.27%
2018/01/08	1	43.80	0	0.00	43.85	1	6,153	0.02%
2018/01/05	18	45.51	4	45.28	45.30	14	6,100	0.23%
2018/01/04	2	43.38	100	43.00	43.30	-98	5,938	-1.65%
2018/01/03	5	44.34	2	44.40	44.10	3	5,876	0.05%
2018/01/02	2	44.55	3	44.20	43.80	-1	5,769	-0.02%