尼克森 (3317)-群益金鼎-民權券商分點個股進出

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
55.6
漲跌
--
漲幅
0.00%
成交量
225張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

尼克森 (3317)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/03	0	0.00	0	54.40	54.20	0	221	0.00%
2024/05/29	0	0.00	0	55.00	55.00	0	215	0.00%
2024/05/28	0	0.00	0	54.70	54.90	0	215	0.00%
2024/05/23	0	0.00	1	53.20	52.80	-1	222	-0.45%
2024/05/16	0	0.00	0	53.00	53.10	0	232	0.00%
2024/05/15	0	53.10	0	0.00	52.90	0	239	0.00%
2024/05/02	0	0.00	0	51.20	51.50	0	259	0.00%
2024/04/29	0	50.80	0	51.10	51.10	0	267	0.00%
2024/04/15	0	0.00	0	52.20	51.30	0	315	0.00%
2024/04/10	0	53.80	0	0.00	53.40	0	322	0.00%
2024/04/02	0	52.98	0	0.00	52.70	0	341	0.00%
2024/03/29	0	52.70	0	0.00	52.00	0	353	0.00%
2024/03/27	0	52.04	0	0.00	52.20	0	364	0.00%
2024/03/26	0	0.00	1	51.60	51.80	-1	373	-0.27%
2024/03/22	0	53.60	0	0.00	53.20	0	381	0.00%
2024/03/08	0	54.00	0	0.00	54.10	0	535	0.00%
2024/03/07	0	0.00	1	57.10	55.10	-1	559	-0.18%
2024/03/06	0	56.70	0	0.00	57.10	0	592	0.00%
2024/02/29	0	0.00	0.1	56.50	56.70	-0.1	835	-0.01%
2024/02/26	0	0.00	0.1	56.80	56.80	-0.1	864	-0.01%
2024/02/23	0	0.00	1.1	56.59	56.10	-1.1	892	-0.12%
2024/02/22	0	0.00	1	56.80	56.70	-1	901	-0.11%
2024/02/20	0	0.00	0	57.60	56.60	0	933	0.00%
2024/02/16	1	56.10	0	0.00	57.00	1	939	0.11%
2024/02/02	0	0.00	2	54.50	54.50	-2	947	-0.21%
2024/01/31	0	0.00	1	54.90	54.80	-1	1,034	-0.10%
2024/01/30	1	55.20	0	0.00	54.90	1	1,081	0.09%
2024/01/29	0	0.00	1.2	55.74	56.00	-1.2	1,084	-0.11%
2024/01/23	1	56.90	0	0.00	56.90	1	1,103	0.09%
2024/01/12	0	0.00	1	55.50	55.50	-1	1,129	-0.09%
2024/01/05	0	0.00	1	59.50	59.50	-1	1,154	-0.09%
2024/01/04	1	60.00	0	0.00	59.60	1	1,181	0.08%
2024/01/03	0	0.00	4	60.45	60.30	-4	1,185	-0.34%
2024/01/02	0	0.00	3	60.90	60.90	-3	1,203	-0.25%
2023/12/27	2	63.00	0	0.00	62.40	2	1,213	0.16%
2023/12/15	0	0.00	1	62.80	63.20	-1	1,210	-0.08%
2023/12/14	0	0.00	1	63.80	64.30	-1	1,208	-0.08%
2023/12/13	0	0.00	1	64.20	63.80	-1	1,207	-0.08%
2023/12/12	1	64.80	1	64.50	64.30	0	1,242	0.00%
2023/12/07	0	0.00	1	64.30	62.50	-1	1,261	-0.08%
2023/12/06	1	64.70	0	0.00	64.90	1	1,254	0.08%
2023/12/05	0.1	64.00	4	63.90	63.50	-3.9	1,218	-0.32%
2023/12/04	0	0.00	1	64.20	64.00	-1	1,216	-0.08%
2023/12/01	2	65.05	1	65.40	65.20	1	1,191	0.08%
2023/11/30	16	64.80	14	63.88	65.20	2	1,155	0.17%
2023/11/29	2	61.72	2	62.30	63.30	0	1,002	0.00%
2023/11/20	1	58.10	0	0.00	58.50	1	824	0.12%
2023/11/15	1	56.10	0	55.90	56.00	1	791	0.13%
2023/11/13	0	0.00	5	55.50	55.00	-5	789	-0.63%
2023/11/10	0	0.00	0.1	56.60	56.00	-0.1	779	-0.01%
2023/11/07	0	0.00	2	61.35	62.30	-2	689	-0.29%
2023/11/06	0	0.00	0	59.00	59.50	0	641	0.00%
2023/10/27	1	59.30	0	0.00	56.80	1	607	0.16%
2023/10/19	0	0.00	4	56.13	56.20	-4	572	-0.70%
2023/10/18	0	0.00	1	58.50	56.90	-1	567	-0.18%
2023/10/17	3	59.27	2	58.70	58.70	1	560	0.18%
2023/10/16	0	0.00	2	58.30	58.10	-2	551	-0.36%
2023/10/12	4	59.60	1.5	59.33	59.60	2.5	542	0.46%
2023/10/11	3	57.50	0	0.00	57.30	3	515	0.58%
2023/10/04	0.2	56.60	0	0.00	58.00	0.2	480	0.04%
2023/10/02	3	57.10	0	0.00	57.20	3	465	0.65%
2023/09/18	3	57.50	0	0.00	57.80	3	406	0.74%
2023/09/15	1	57.70	1	57.70	57.60	0	398	0.00%
2023/09/14	4	56.88	0	0.00	57.20	4	356	1.12%
2023/08/23	0	0.00	2	53.10	52.90	-2	254	-0.79%
2023/08/01	0.1	52.20	0	0.00	52.10	0.1	244	0.02%
2023/07/24	0.2	53.00	0	0.00	52.40	0.2	243	0.06%
2023/07/21	8	53.65	0	0.00	53.80	8	243	3.28%
2023/07/05	0.1	53.10	0	0.00	53.20	0.1	352	0.01%
2023/06/29	0.1	52.00	0	0.00	52.00	0.1	351	0.03%
2023/06/28	0	0.00	1	51.90	51.80	-1	352	-0.28%
2023/06/13	4	54.40	0	0.00	54.70	4	377	1.06%
2023/06/12	0	0.00	1	52.90	53.00	-1	372	-0.27%
2023/06/09	0	0.00	2	53.20	53.30	-2	373	-0.54%
2023/06/08	0	0.00	2	52.80	52.80	-2	376	-0.53%
2023/06/07	0	0.00	1	53.40	53.70	-1	380	-0.26%
2023/06/01	1	53.70	3	53.53	53.60	-2	396	-0.50%
2023/05/22	0	0.00	1	52.60	52.90	-1	414	-0.24%
2023/05/11	0	0.00	3	51.00	50.50	-3	422	-0.71%
2023/04/20	1	58.80	0	0.00	58.50	1	448	0.22%
2023/04/18	0	0.00	2	60.50	60.40	-2	428	-0.47%
2023/04/17	1	59.10	0	0.00	59.70	1	411	0.24%
2023/04/14	0	0.00	1	60.30	59.40	-1	403	-0.25%
2023/04/11	0	0.00	2	59.10	58.70	-2	360	-0.55%
2023/04/10	0	0.00	1	57.90	58.10	-1	349	-0.29%
2023/04/06	4	57.13	0	0.00	56.90	4	346	1.15%
2023/03/28	3	57.10	0	0.00	56.90	3	355	0.84%
2023/03/23	0	0.00	1	58.00	58.00	-1	354	-0.28%
2023/03/22	0	0.00	2	57.60	57.60	-2	352	-0.57%
2023/03/21	0	0.00	1	56.90	57.00	-1	353	-0.28%
2023/03/20	2	56.00	5	56.54	56.40	-3	356	-0.84%
2023/03/17	9	54.61	2	54.70	55.30	7	383	1.82%
2023/03/15	0	0.00	5	54.92	54.90	-5	462	-1.08%
2023/03/13	0	0.00	2	55.75	55.80	-2	470	-0.43%
2023/03/06	1	59.10	0	0.00	59.30	1	481	0.21%
2023/03/01	0.1	57.40	0	0.00	57.70	0.1	546	0.01%
2023/02/23	0.1	58.00	0	0.00	58.10	0.1	545	0.01%
2023/02/20	0	0.00	1	59.20	58.90	-1	567	-0.18%
2023/02/16	1	58.00	0	0.00	58.50	1	563	0.18%
2023/02/13	1	57.00	0	0.00	56.60	1	563	0.18%
2022/12/30	0	0.00	0	54.00	53.50	0	557	0.00%
2022/12/29	2	53.80	0	0.00	53.70	2	557	0.36%
2022/12/28	0	0.00	2	54.50	53.70	-2	560	-0.36%
2022/12/22	0	0.00	14	55.00	55.00	-14	574	-2.44%
2022/12/09	4	60.60	4	58.60	58.30	0	590	0.00%
2022/12/08	1	57.00	5	58.64	59.80	-4	561	-0.71%
2022/12/07	4	57.98	0	0.00	57.20	4	535	0.75%
2022/12/02	0	0.00	1	57.70	57.60	-1	484	-0.21%
2022/11/30	0	0.00	6	56.42	56.70	-6	483	-1.24%
2022/11/28	1	56.40	1	56.30	56.40	0	489	0.00%
2022/11/24	7	55.79	1	55.30	56.30	6	478	1.25%
2022/11/23	1	55.50	3	54.97	54.90	-2	459	-0.43%
2022/11/17	0	0.00	1	53.80	54.30	-1	428	-0.23%
2022/11/16	3	53.60	3	52.90	53.50	0	428	0.00%
2022/11/09	0	0.00	1	52.10	51.70	-1	470	-0.21%
2022/11/08	0	0.00	2	51.95	51.00	-2	476	-0.42%
2022/11/07	0	0.00	1	51.10	51.50	-1	480	-0.21%
2022/11/04	1	49.80	0	0.00	49.80	1	472	0.21%
2022/11/03	2	48.15	0	0.00	48.85	2	469	0.43%
2022/10/27	0	0.00	1	45.15	46.00	-1	475	-0.21%
2022/10/26	2	44.95	4	44.70	44.50	-2	481	-0.42%
2022/10/25	2	45.35	0	0.00	45.10	2	486	0.41%
2022/10/24	0	0.00	1	47.10	46.00	-1	492	-0.20%
2022/10/21	3	45.75	1	45.35	45.00	2	522	0.38%
2022/10/20	0	0.00	1	46.20	45.85	-1	530	-0.19%
2022/10/18	1	46.55	1	46.75	46.90	0	542	0.00%
2022/10/17	1	44.60	1	46.75	46.95	0	551	0.00%
2022/10/14	0	0.00	3	45.68	46.80	-3	563	-0.53%
2022/10/13	3	46.22	2	43.85	43.00	1	573	0.17%
2022/10/12	0	0.00	1	46.70	46.85	-1	571	-0.18%
2022/10/11	4	47.20	0	0.00	46.40	4	577	0.69%
2022/10/06	1	51.30	0	0.00	51.00	1	603	0.17%
2022/10/03	0	0.00	1	49.55	49.90	-1	645	-0.15%
2022/09/29	1	48.80	4	48.71	48.60	-3	703	-0.43%
2022/09/27	3	50.07	0	0.00	51.10	3	712	0.42%
2022/09/26	1	53.20	3	51.10	50.10	-2	721	-0.28%
2022/09/22	0	0.00	1	55.10	56.10	-1	737	-0.14%
2022/09/12	0	0.00	1	56.90	57.30	-1	801	-0.12%
2022/09/08	0	0.00	1	56.40	56.20	-1	812	-0.12%
2022/09/07	0	0.00	2	56.75	56.70	-2	835	-0.24%
2022/09/06	1	58.30	0	0.00	58.30	1	840	0.12%
2022/09/05	3	62.87	1	60.80	60.50	2	844	0.24%
2022/09/01	1	63.10	0	0.00	63.20	1	851	0.12%
2022/08/31	0	0.00	3	64.60	64.70	-3	877	-0.34%
2022/08/29	1	62.00	0	0.00	62.40	1	926	0.11%
2022/08/26	2	64.60	0	0.00	64.30	2	941	0.21%
2022/08/25	1	64.40	1	64.00	63.90	0	963	0.00%
2022/08/24	1	63.60	0	0.00	62.20	1	1,059	0.09%
2022/08/18	0	0.00	1	66.20	65.30	-1	1,282	-0.08%
2022/08/16	2	64.10	0	0.00	63.90	2	1,276	0.16%
2022/08/15	1	63.80	0	0.00	64.20	1	1,320	0.08%
2022/08/08	1	60.30	1	60.90	61.00	0	1,419	0.00%
2022/08/03	1	60.50	1	59.80	59.90	0	1,491	0.00%
2022/08/02	1	61.10	2	60.90	60.70	-1	1,517	-0.07%
2022/07/29	1	63.90	1	63.70	63.70	0	1,549	0.00%
2022/07/28	1	65.60	1	64.90	62.90	0	1,564	0.00%
2022/07/27	1	62.60	1	64.30	64.60	0	1,555	0.00%
2022/07/22	2	64.50	2	64.10	63.70	0	1,541	0.00%
2022/07/21	1	62.90	1	64.10	64.40	0	1,544	0.00%
2022/07/20	1	62.90	1	62.50	62.30	0	1,534	0.00%
2022/07/19	6	61.43	1	61.70	61.80	5	1,530	0.33%
2022/07/18	2	61.40	2	61.95	61.50	0	1,526	0.00%
2022/07/15	1	59.80	1	60.50	61.10	0	1,518	0.00%
2022/07/14	1	58.20	1	60.40	59.70	0	1,504	0.00%
2022/07/13	2	58.85	2	58.15	58.10	0	1,491	0.00%
2022/07/12	0	0.00	1	57.30	57.10	-1	1,479	-0.07%
2022/07/08	1	58.90	0	0.00	59.20	1	1,463	0.07%
2022/07/06	2	53.85	3	52.20	51.80	-1	1,408	-0.07%
2022/07/05	1	54.80	1	54.90	55.10	0	1,405	0.00%
2022/06/30	0	0.00	4	58.43	58.30	-4	1,374	-0.29%
2022/06/27	0	0.00	1	64.50	64.50	-1	1,364	-0.07%
2022/06/22	4	65.13	0	0.00	62.50	4	1,348	0.30%
2022/06/21	0	0.00	1	66.40	66.50	-1	1,342	-0.07%
2022/06/20	1	66.10	0	0.00	63.80	1	1,371	0.07%
2022/06/17	1	67.40	2	67.10	67.70	-1	1,360	-0.07%
2022/06/16	5	69.90	1	72.10	67.10	4	1,361	0.29%
2022/06/14	0	0.00	1	71.70	71.60	-1	1,348	-0.07%
2022/06/13	1	71.30	0	0.00	71.20	1	1,363	0.07%
2022/06/10	0	0.00	1	72.90	72.60	-1	1,366	-0.07%
2022/06/09	3	71.47	2	71.85	72.20	1	1,358	0.07%
2022/06/08	1	73.80	0	0.00	73.10	1	1,326	0.08%
2022/06/07	0	0.00	3	74.03	73.90	-3	1,314	-0.23%
2022/06/06	3	73.10	5	73.80	73.10	-2	1,277	-0.16%
2022/06/02	0	0.00	2	74.25	74.10	-2	1,267	-0.16%
2022/06/01	1	75.60	3	75.63	75.10	-2	1,239	-0.16%
2022/05/31	10	73.09	11	72.72	73.60	-1	1,138	-0.09%
2022/05/30	16	73.49	17	71.78	73.20	-1	1,094	-0.09%
2022/05/27	6	68.40	7	69.61	69.90	-1	951	-0.11%
2022/05/26	3	66.60	0	0.00	66.40	3	913	0.33%
2022/05/25	0	0.00	1	67.70	67.10	-1	906	-0.11%
2022/05/24	9	67.37	7	66.80	66.50	2	911	0.22%
2022/05/23	18	68.38	23.4	69.69	68.00	-5.4	894	-0.60%
2022/05/20	7	67.31	3.4	67.79	68.90	3.6	854	0.42%
2022/05/19	9	66.24	0	0.00	68.10	9	820	1.10%
2022/05/18	1	64.50	1	64.30	64.30	0	790	0.00%
2022/05/17	0	0.00	2	63.80	64.80	-2	783	-0.26%
2022/05/16	14	64.57	14	63.44	63.10	0	773	0.00%
2022/05/12	0.1	64.00	0	0.00	61.90	0.1	739	0.01%
2022/05/11	2.2	63.03	3	63.20	63.10	-0.8	744	-0.11%
2022/05/09	1	62.40	0	0.00	61.80	1	697	0.14%
2022/05/06	3	60.00	0	0.00	60.10	3	667	0.45%
2022/05/05	5	60.52	5	60.42	59.50	0	665	0.00%
2022/04/29	1	56.00	1	55.10	55.00	0	645	0.00%
2022/04/25	0.1	56.20	5	56.70	55.40	-4.9	653	-0.75%
2022/04/22	0.1	60.20	0	0.00	59.80	0.1	651	0.02%
2022/04/20	0	0.00	0	60.70	60.70	0	691	0.00%
2022/04/15	5.1	63.92	0	0.00	62.10	5.1	781	0.65%
2022/04/14	0.3	65.30	0	0.00	63.20	0.3	841	0.04%
2022/04/12	0.1	64.30	0	0.00	63.90	0.1	1,178	0.01%
2022/04/11	0	0.00	1	65.30	65.00	-1	1,312	-0.08%
2022/04/06	0	70.00	0	0.00	70.00	0	1,636	0.00%
2022/03/31	0	0.00	0	72.00	70.90	0	1,657	0.00%
2022/03/30	4	72.80	4	72.58	72.10	0	1,658	0.00%
2022/03/24	4.1	71.39	4	70.55	71.30	0.1	1,656	0.00%
2022/03/23	1	72.00	2	72.05	70.70	-1	1,663	-0.06%
2022/03/22	0	69.70	1	69.70	69.70	-1	1,648	-0.06%
2022/03/21	2	69.40	1	69.70	69.10	1	1,649	0.06%
2022/03/18	0	0.00	4	70.15	70.30	-4	1,651	-0.24%
2022/03/17	4	68.73	3	69.40	69.80	1	1,648	0.06%
2022/03/16	3.1	67.88	2	68.05	67.10	1.1	1,643	0.07%
2022/03/14	1	66.80	1	66.90	67.40	0	1,667	0.00%
2022/03/11	2.2	66.35	2	66.10	66.20	0.2	1,741	0.01%
2022/03/10	5	67.02	3	67.07	67.00	2	1,757	0.11%
2022/03/09	0	0.00	2	65.15	65.40	-2	1,777	-0.11%
2022/03/08	3	65.67	3	65.07	64.10	0	1,821	0.00%
2022/03/07	4	66.28	1	66.20	66.00	3	1,840	0.16%
2022/03/04	1	69.90	2	69.15	68.80	-1	1,906	-0.05%
2022/03/03	0	71.20	1	70.40	70.40	-1	1,937	-0.05%
2022/03/02	0	0.00	1	68.90	69.90	-1	1,962	-0.05%
2022/03/01	0	0.00	2	68.70	68.90	-2	1,979	-0.10%
2022/02/25	1	67.10	0	0.00	67.40	1	2,012	0.05%
2022/02/24	4	68.50	0	0.00	66.60	4	2,110	0.19%
2022/02/23	0	0.00	1	69.90	69.70	-1	2,149	-0.05%
2022/02/22	1	69.50	2	68.65	68.90	-1	2,202	-0.05%
2022/02/21	1	70.40	0	0.00	70.80	1	2,244	0.04%
2022/02/17	1	71.50	3	72.30	71.50	-2	2,470	-0.08%
2022/02/16	0	0.00	1	72.50	71.70	-1	2,726	-0.04%
2022/02/14	1	70.80	0	0.00	70.90	1	2,845	0.04%
2022/02/11	3	73.00	0	0.00	72.40	3	2,870	0.10%
2022/02/09	0	0.00	2	71.60	71.80	-2	2,917	-0.07%
2022/02/08	0	0.00	1	69.20	70.70	-1	2,956	-0.03%
2022/02/07	0	0.00	1	68.40	68.10	-1	3,066	-0.03%
2022/01/26	0	67.60	1	67.20	67.00	-1	3,101	-0.03%
2022/01/25	2.1	68.09	0	0.00	67.30	2.1	3,158	0.07%
2022/01/24	1	67.10	2	69.00	69.30	-1	3,305	-0.03%
2022/01/21	2.1	70.10	1	69.80	69.70	1.1	3,445	0.03%
2022/01/19	2	70.60	0	0.00	70.50	2	3,469	0.06%
2022/01/12	0	0.00	2	73.00	70.90	-2	3,561	-0.06%
2022/01/11	0	0.00	3	73.83	72.00	-3	3,598	-0.08%
2022/01/10	1	75.50	0	0.00	76.00	1	3,565	0.03%
2022/01/07	2	78.30	0	0.00	77.70	2	3,595	0.06%
2022/01/06	1	83.10	1	82.50	81.60	0	3,544	0.00%
2022/01/05	40	85.67	42	86.28	84.80	-2	3,478	-0.06%
2022/01/04	17	84.02	21	83.64	84.50	-4	3,237	-0.12%
2022/01/03	7	84.29	2	84.00	82.70	5	3,127	0.16%
2021/12/29	1	79.00	0	0.00	79.00	1	2,856	0.04%
2021/12/28	0	0.00	2	79.80	80.00	-2	2,908	-0.07%
2021/12/27	2	78.25	0	0.00	78.20	2	2,952	0.07%
2021/12/23	0	0.00	1	80.10	79.70	-1	2,974	-0.03%
2021/12/20	1	78.50	1	78.70	78.70	0	2,996	0.00%
2021/12/10	0	0.00	1	78.50	78.70	-1	3,006	-0.03%
2021/12/08	1	83.30	1	81.20	81.50	0	2,999	0.00%
2021/12/07	0	0.00	1	82.50	82.40	-1	2,979	-0.03%
2021/12/06	0	0.00	1	81.60	81.40	-1	2,930	-0.03%
2021/12/03	2	82.45	2	82.50	82.80	0	2,947	0.00%
2021/12/02	2	82.05	2	82.85	81.00	0	2,980	0.00%
2021/12/01	0	0.00	2	82.00	83.20	-2	3,034	-0.07%
2021/11/30	23	83.07	22	81.75	81.40	1	3,044	0.03%
2021/11/29	1	76.30	1	76.90	78.90	0	3,039	0.00%
2021/11/26	1	77.80	3	78.10	78.00	-2	3,093	-0.06%
2021/11/25	1	81.90	3	80.30	79.60	-2	3,397	-0.06%
2021/11/24	0	0.00	3	79.60	81.10	-3	3,456	-0.09%
2021/11/23	47	82.62	43	84.21	82.00	4	3,449	0.12%
2021/11/22	8	83.65	4	83.60	83.80	4	3,383	0.12%
2021/11/19	2.1	83.80	1	84.00	82.50	1.1	3,380	0.03%
2021/11/18	12	82.25	11	82.80	82.20	1	3,384	0.03%
2021/11/17	2	85.50	1	82.20	82.20	1	3,382	0.03%
2021/11/16	8	81.34	8	81.35	81.20	0	3,270	0.00%
2021/11/15	14.1	84.61	6	83.25	83.10	8.1	3,230	0.25%
2021/11/12	0	0.00	2	78.65	80.00	-2	3,025	-0.07%
2021/11/05	4	76.78	4	76.40	76.40	0	3,046	0.00%
2021/11/04	2	77.85	0	0.00	79.30	2	3,037	0.07%
2021/11/03	0	0.00	2	75.10	76.30	-2	2,980	-0.07%
2021/11/02	15	73.53	0	0.00	74.90	15	2,987	0.50%
2021/11/01	3	77.13	3	78.93	77.80	0	2,969	0.00%
2021/10/29	1	72.60	3.2	72.59	74.80	-2.2	2,873	-0.08%
2021/10/26	1	70.20	0	0.00	68.10	1	2,916	0.03%
2021/10/20	1	68.20	1	67.30	67.60	0	3,317	0.00%
2021/10/19	1	66.50	0	0.00	67.40	1	3,493	0.03%
2021/10/15	11	66.13	10	65.22	63.60	1	4,049	0.02%
2021/10/14	10	61.20	10	61.90	62.80	0	4,161	0.00%
2021/10/08	2	66.04	2	64.70	64.70	0	4,466	0.00%
2021/10/07	0	67.60	6	67.17	67.50	-6	4,599	-0.13%
2021/10/06	2	64.50	2	65.40	63.80	0	4,832	0.00%
2021/10/05	3	66.23	3	66.33	66.10	0	5,039	0.00%
2021/10/04	3	65.20	4	66.25	66.50	-1	5,094	-0.02%
2021/10/01	1	65.40	0	0.00	63.50	1	5,190	0.02%
2021/09/30	0	0.00	1	66.10	66.80	-1	5,253	-0.02%
2021/09/29	0	66.50	0	0.00	65.10	0	5,414	0.00%
2021/09/28	1	69.00	2	69.90	69.10	-1	5,924	-0.02%
2021/09/27	3	69.83	2	69.10	68.90	1	6,213	0.02%
2021/09/24	1	69.70	1	70.10	69.70	0	6,290	0.00%
2021/09/22	1	69.30	0	0.00	68.00	1	6,490	0.02%
2021/09/17	1	70.70	1	71.30	71.60	0	6,693	0.00%
2021/09/16	2	71.35	2	70.80	70.50	0	6,757	0.00%
2021/09/15	1	71.10	4	70.90	70.80	-3	6,812	-0.04%
2021/09/14	3	72.77	3	73.33	72.00	0	6,860	0.00%
2021/09/13	1	73.50	0	0.00	72.50	1	6,873	0.01%
2021/09/10	1	73.10	7	74.53	74.40	-6	6,903	-0.09%
2021/09/09	2	72.85	2	74.15	74.30	0	6,995	0.00%
2021/09/08	0	72.50	1	72.50	71.60	-1	7,066	-0.01%
2021/09/07	6	75.68	11	73.32	73.90	-5	7,088	-0.07%
2021/09/06	0	78.00	0	81.10	77.60	0	7,066	0.00%
2021/09/03	1	79.20	1	79.60	80.50	0	7,003	0.00%
2021/09/02	6	81.31	7	78.99	78.20	-1	7,130	-0.01%
2021/09/01	12	82.43	12	82.63	82.70	0	7,121	0.00%
2021/08/31	29	83.20	31	82.75	82.00	-2	7,066	-0.03%
2021/08/30	12	80.65	2	78.40	78.40	10	6,782	0.15%
2021/08/27	13	78.93	13	78.18	77.60	0	6,797	0.00%
2021/08/26	2	78.30	1	78.40	78.90	1	6,822	0.01%
2021/08/25	3	78.17	13	77.70	77.60	-10	6,845	-0.15%
2021/08/24	11	75.68	3	76.97	76.70	8	6,875	0.12%
2021/08/23	10	73.90	13	75.46	77.10	-3	6,965	-0.04%
2021/08/20	5	71.70	9	70.92	70.60	-4	6,990	-0.06%
2021/08/19	7	71.77	2	69.80	69.00	5	7,017	0.07%
2021/08/18	3	70.60	14	70.85	74.50	-11	7,029	-0.16%
2021/08/17	7	75.09	10	73.95	70.90	-3	7,037	-0.04%
2021/08/16	11	77.65	0	0.00	76.50	11	7,012	0.16%
2021/08/13	12	77.63	11	77.22	77.00	1	6,984	0.01%
2021/08/12	0	0.00	5	78.62	79.50	-5	6,980	-0.07%
2021/08/11	4	76.00	7	74.99	74.00	-3	6,944	-0.04%
2021/08/10	4	78.75	4	78.60	77.80	0	6,936	0.00%
2021/08/09	6	80.96	5	79.66	78.60	1	6,940	0.01%
2021/08/06	4	84.00	4	83.30	83.30	0	6,920	0.00%
2021/08/05	2	85.10	4	85.70	86.30	-2	6,925	-0.03%
2021/08/04	15	85.13	14	84.91	85.00	1	6,976	0.01%
2021/08/03	8	84.31	6	84.32	84.60	2	6,981	0.03%
2021/08/02	12	83.03	4	83.48	82.50	8	7,004	0.11%
2021/07/30	16	85.14	13	87.05	82.50	3	7,009	0.04%
2021/07/29	13	85.31	11	84.68	87.40	2	6,932	0.03%
2021/07/28	5	83.64	5	81.70	82.20	0	6,866	0.00%
2021/07/27	25	90.57	13	91.52	87.30	12	6,839	0.18%
2021/07/26	7	91.77	8	92.18	91.00	-1	6,737	-0.01%
2021/07/23	16	90.99	20	91.41	89.80	-4	6,674	-0.06%
2021/07/22	28	93.81	22	94.22	92.20	6	6,564	0.09%
2021/07/21	3	88.97	5	87.66	90.40	-2	6,298	-0.03%
2021/07/20	19	83.93	12	83.92	82.20	7	6,304	0.11%
2021/07/19	7	82.09	1	84.20	84.50	6	6,295	0.10%
2021/07/16	7	80.66	4	80.05	79.20	3	6,257	0.05%
2021/07/15	0	0.00	1	81.70	80.20	-1	6,362	-0.02%
2021/07/14	33	76.32	33	76.98	80.00	0	6,517	0.00%
2021/07/13	15	89.33	24	85.63	82.30	-9	6,702	-0.13%
2021/07/12	21	85.87	18	85.87	85.00	3	6,751	0.04%
2021/07/09	6	81.27	7	80.76	82.00	-1	6,606	-0.02%
2021/07/08	6	80.55	9	79.37	79.50	-3	6,549	-0.05%
2021/07/07	7	77.49	3	77.63	77.30	4	6,455	0.06%
2021/07/06	6	78.37	30	77.95	76.50	-24	6,417	-0.37%
2021/07/05	70	79.26	51	77.37	78.00	19	6,324	0.30%
2021/07/02	28	73.49	16	74.10	76.70	12	5,871	0.20%
2021/07/01	6	70.45	17	70.42	69.80	-11	5,803	-0.19%
2021/06/30	20	72.61	15	71.20	72.00	5	5,786	0.09%
2021/06/29	8	70.53	19	70.41	71.00	-11	5,824	-0.19%
2021/06/28	27	71.06	7.2	70.32	71.90	19.8	6,018	0.33%
2021/06/25	3	66.73	1	67.89	67.90	2	5,925	0.03%
2021/06/24	0	0.00	0	67.80	67.40	0	6,133	0.00%
2021/06/23	0	0.00	1.1	65.47	67.40	-1.1	6,125	-0.02%
2021/06/22	0	64.70	1	65.80	63.90	-1	6,206	-0.02%
2021/06/21	1.1	64.50	0	0.00	64.70	1.1	6,195	0.02%
2021/06/18	26	66.33	26.1	67.99	66.00	-0.1	6,181	0.00%
2021/06/17	2	67.45	0.1	67.00	67.80	2	6,116	0.03%
2021/06/16	0	65.00	1	65.20	65.50	-1	6,113	-0.02%
2021/06/15	0	63.80	5	64.48	65.50	-5	6,087	-0.08%
2021/06/11	13.1	64.14	8	64.33	63.50	5.1	6,100	0.08%
2021/06/10	5	67.12	3.1	65.53	64.30	1.9	6,210	0.03%
2021/06/09	4	64.10	3	64.80	63.60	1	6,326	0.02%
2021/06/07	2	64.70	2	66.90	65.50	0	6,291	0.00%
2021/06/04	1	68.70	5	67.12	66.90	-4	6,251	-0.06%
2021/06/03	5	67.24	1	68.00	66.60	4	6,182	0.06%
2021/06/02	3	66.67	6	66.32	66.40	-3	6,154	-0.05%
2021/06/01	12	66.92	11	66.90	67.50	1	6,125	0.02%
2021/05/31	13	66.50	12	65.96	66.90	1	6,129	0.02%
2021/05/28	12	62.88	8	62.50	62.80	4	6,003	0.07%
2021/05/27	0	0.00	1	60.90	62.40	-1	5,983	-0.02%
2021/05/25	0	0.00	2	58.50	58.90	-2	5,968	-0.03%
2021/05/24	0	0.00	1	56.80	56.10	-1	6,067	-0.02%
2021/05/20	1	54.20	0	0.00	52.40	1	6,314	0.02%
2021/05/18	0	0.00	2	51.15	52.60	-2	6,308	-0.03%
2021/05/17	2	49.25	2	50.95	47.90	0	6,305	0.00%
2021/05/14	10	54.88	10	52.60	52.20	0	6,267	0.00%
2021/05/13	1	54.00	1	55.40	54.00	0	6,231	0.00%
2021/05/12	4	55.28	5	56.38	55.30	-1	6,185	-0.02%
2021/05/11	5	59.00	8	58.28	56.40	-3	6,094	-0.05%
2021/05/10	3	63.67	2	62.30	62.10	1	6,038	0.02%
2021/05/07	1	66.00	1	63.30	66.20	0	5,967	0.00%
2021/05/06	1	62.00	1	63.00	62.30	0	5,915	0.00%
2021/05/05	11	63.45	11	62.22	61.80	0	5,882	0.00%
2021/05/04	1	63.80	2.1	60.10	63.20	-1.1	5,855	-0.02%
2021/05/03	3	66.53	10	65.39	65.10	-7	5,774	-0.12%
2021/04/29	11	69.27	15	69.86	68.90	-4	5,728	-0.07%
2021/04/28	13	70.42	8	71.25	70.30	5	5,679	0.09%
2021/04/27	23	71.29	25	71.03	69.70	-2	5,595	-0.04%
2021/04/26	24	73.94	18	74.13	72.20	6	5,523	0.11%
2021/04/23	5	68.80	7	71.02	71.90	-2	5,272	-0.04%
2021/04/22	14	69.49	20	67.90	65.40	-6	5,137	-0.12%
2021/04/21	14	68.51	10	68.04	68.00	4	4,989	0.08%
2021/04/20	27	65.37	35	66.43	67.20	-8	4,836	-0.17%
2021/04/19	33	64.84	27	65.44	65.00	6	4,638	0.13%
2021/04/16	9	61.96	9.1	61.92	63.10	-0.1	4,320	0.00%
2021/04/15	1	57.30	2	58.05	58.80	-1	4,079	-0.02%
2021/04/13	11	57.72	11	57.08	56.80	0	4,167	0.00%
2021/04/12	7	56.94	13	56.31	56.40	-6	4,163	-0.14%
2021/04/09	11	58.71	5	58.04	57.60	6	4,314	0.14%
2021/04/08	3	60.50	3	60.93	59.90	0	4,326	0.00%
2021/04/07	4	60.20	2	59.55	59.70	2	4,314	0.05%
2021/04/06	15	58.03	21	58.91	58.00	-6	4,200	-0.14%
2021/04/01	8	58.51	16	59.10	59.00	-8	4,512	-0.18%
2021/03/31	36	58.05	32	57.61	58.20	4	4,698	0.09%
2021/03/30	13	55.00	11	55.66	55.30	2	4,419	0.05%
2021/03/29	19	55.55	19	55.59	54.30	0	4,312	0.00%
2021/03/26	10	53.30	47	53.12	53.80	-37	4,076	-0.91%
2021/03/25	14	53.45	3	53.27	52.90	11	4,122	0.27%
2021/03/24	20	52.40	0	0.00	52.00	20	4,047	0.49%
2021/03/23	2	52.50	2	52.00	51.70	0	4,042	0.00%
2021/03/22	1.1	52.26	3	52.00	52.30	-1.9	4,043	-0.05%
2021/03/19	8	54.56	2	54.20	53.50	6	4,049	0.15%
2021/03/18	0	0.00	4	52.88	53.30	-4	4,157	-0.10%
2021/03/17	2.1	53.11	1	52.50	53.00	1.1	4,152	0.03%
2021/03/16	28	53.83	22	53.66	52.90	6	4,137	0.15%
2021/03/15	4.1	55.36	2	54.35	55.30	2.1	4,079	0.05%
2021/03/12	0.1	51.20	1	51.30	51.80	-0.9	3,834	-0.02%
2021/03/10	0	50.00	0	0.00	49.70	0	3,842	0.00%
2021/03/09	0.1	49.99	1	49.05	49.50	-1	4,074	-0.02%
2021/03/08	1.1	51.05	2	50.30	49.35	-0.9	4,133	-0.02%
2021/03/05	0	51.50	1	51.00	50.50	-1	4,130	-0.02%
2021/03/04	13.1	52.90	5	53.36	52.50	8.1	4,118	0.20%
2021/03/03	2	51.50	2	52.50	52.50	0	4,057	0.00%
2021/03/02	0.1	52.64	0	0.00	52.10	0.1	4,160	0.00%
2021/02/26	1.2	52.13	5	53.00	52.60	-3.8	4,166	-0.09%
2021/02/25	3	52.90	3	52.90	52.90	0	4,233	0.00%
2021/02/24	7	52.64	17	53.08	52.70	-10	4,250	-0.24%
2021/02/23	17.1	52.01	18	52.05	52.00	-0.9	4,117	-0.02%
2021/02/22	13	52.04	4	52.00	52.20	9	4,038	0.22%
2021/02/19	1	46.90	2	47.55	48.50	-1	3,841	-0.03%
2021/02/17	0	0.00	1	44.15	44.75	-1	3,858	-0.03%
2021/02/05	1	42.00	0	0.00	42.45	1	3,876	0.03%
2021/01/29	6	44.12	1	43.65	42.70	5	3,972	0.13%
2021/01/27	0	0.00	5	44.98	44.90	-5	3,991	-0.13%
2021/01/25	1	45.15	1	45.75	45.85	0	4,000	0.00%
2021/01/22	0	0.00	1	45.85	45.85	-1	3,995	-0.03%
2021/01/21	1	46.90	0	0.00	45.15	1	3,994	0.03%
2021/01/20	0	0.00	1	46.20	46.20	-1	4,015	-0.02%
2021/01/19	0	0.00	1	48.85	48.60	-1	4,014	-0.02%
2021/01/15	1	49.50	1	50.30	48.45	0	4,002	0.00%
2021/01/14	4	49.30	2	49.58	49.70	2	3,982	0.05%
2021/01/13	12	48.62	5	48.34	48.35	7	3,970	0.18%
2021/01/12	0	0.00	1	47.65	47.85	-1	3,958	-0.03%
2021/01/11	12	49.58	14	49.63	49.70	-2	3,950	-0.05%
2021/01/08	8	49.58	6	49.42	49.10	2	4,072	0.05%
2021/01/07	15	50.79	13	51.04	50.70	2	4,018	0.05%
2021/01/06	5	50.84	4	52.05	50.70	1	3,989	0.03%
2021/01/05	5	51.20	5	51.08	50.50	0	3,816	0.00%
2021/01/04	13	51.31	52	51.82	52.20	-39	3,838	-1.02%
2020/12/31	8	50.48	3	50.97	49.65	5	3,705	0.13%
2020/12/29	3	49.43	4	50.40	49.00	-1	3,873	-0.03%
2020/12/28	46	50.10	6	50.33	50.80	40	3,769	1.06%
2020/12/25	2	47.50	1	46.35	48.05	1	3,390	0.03%
2020/12/24	0	0.00	1	43.45	43.70	-1	3,054	-0.03%
2020/12/23	5	42.95	12	43.03	42.90	-7	3,048	-0.23%
2020/12/22	23	42.49	15	43.98	42.30	8	3,056	0.26%
2020/12/21	7	43.85	12	43.50	44.00	-5	3,048	-0.16%
2020/12/18	6	42.82	10	43.02	42.60	-4	3,029	-0.13%
2020/12/17	6	42.32	5	42.85	42.40	1	3,055	0.03%
2020/12/16	10	42.69	6	42.95	42.75	4	3,338	0.12%
2020/12/15	23	42.59	22	43.33	42.75	1	3,452	0.03%
2020/12/14	13	44.44	17	44.01	43.30	-4	3,401	-0.12%
2020/12/11	6	41.92	4	42.45	42.00	2	3,198	0.06%
2020/12/10	10	42.44	6	42.75	42.50	4	3,175	0.13%
2020/12/09	18	44.03	13	43.58	43.40	5	3,142	0.16%
2020/12/08	0	0.00	2	42.35	43.45	-2	3,053	-0.07%
2020/12/07	2	42.05	1	41.80	41.75	1	3,017	0.03%
2020/12/04	0	0.00	2	43.05	42.55	-2	2,994	-0.07%
2020/12/03	19	43.89	22	44.92	43.00	-3	2,956	-0.10%
2020/12/02	7	42.74	2	42.70	42.65	5	2,717	0.18%
2020/11/26	57	42.48	57	41.81	41.65	0	2,602	0.00%
2020/11/25	3	41.33	1	41.80	42.10	2	2,479	0.08%
2020/11/24	18	41.56	20	41.31	41.25	-2	2,429	-0.08%
2020/11/23	1	40.40	9	40.40	41.00	-8	2,406	-0.33%
2020/11/20	8	39.79	0	0.00	39.85	8	2,356	0.34%
2020/11/19	1	39.55	2	39.35	39.25	-1	2,343	-0.04%
2020/11/18	4	39.55	6	39.60	39.20	-2	2,386	-0.08%
2020/11/17	4	39.48	3	39.50	39.60	1	2,374	0.04%
2020/11/16	2	40.35	2	40.23	40.10	0	2,356	0.00%
2020/11/13	1	38.90	5	38.98	39.75	-4	2,290	-0.17%
2020/11/12	5	39.60	0	0.00	38.30	5	2,246	0.22%
2020/11/11	0	0.00	1	38.55	38.85	-1	2,199	-0.05%
2020/11/10	0	0.00	5	38.55	38.35	-5	2,189	-0.23%
2020/11/09	5	38.91	1	38.75	39.00	4	2,175	0.18%
2020/11/02	0	0.00	4	36.00	35.90	-4	2,094	-0.19%
2020/10/30	2	37.80	2	37.25	36.50	0	2,085	0.00%
2020/10/29	2	37.00	2	37.10	37.40	0	2,078	0.00%
2020/10/28	1	38.70	0	0.00	38.00	1	2,067	0.05%
2020/10/27	1	38.60	0	0.00	38.65	1	2,031	0.05%
2020/10/26	3	38.67	0	0.00	38.65	3	2,014	0.15%
2020/10/21	0	0.00	1	39.05	38.25	-1	1,995	-0.05%
2020/10/20	0	0.00	2	38.25	38.50	-2	1,977	-0.10%
2020/10/19	78	38.46	76	37.82	38.35	2	1,973	0.10%
2020/10/16	16	38.08	17	38.31	37.80	-1	1,956	-0.05%
2020/10/15	24	38.90	24	38.64	37.80	0	1,812	0.00%
2020/10/14	31	38.61	43	38.83	38.45	-12	1,800	-0.67%
2020/10/13	20	38.37	8	38.64	38.80	12	1,783	0.67%
2020/10/12	13	38.89	34	39.22	38.20	-21	1,769	-1.19%
2020/10/08	130	39.28	117	39.32	39.55	13	1,693	0.77%	大買/大賣/
2020/10/07	26	40.38	20	40.20	39.45	6	1,642	0.37%
2020/10/06	3	38.23	3	38.05	38.30	0	1,342	0.00%
2020/10/05	0	0.00	1	38.05	38.25	-1	1,338	-0.07%
2020/09/29	5	36.91	18	36.69	36.55	-13	1,360	-0.96%
2020/09/28	17	37.94	5	37.75	37.50	12	1,382	0.87%
2020/09/25	24	38.90	29	38.70	37.70	-5	1,439	-0.35%
2020/09/24	31	39.50	29	39.30	38.55	2	1,438	0.14%
2020/09/23	66	40.69	66	40.82	40.60	0	1,414	0.00%
2020/09/22	21	39.69	18	39.86	40.65	3	1,348	0.22%
2020/09/21	60	40.43	60	39.54	40.50	0	1,259	0.00%
2020/09/18	20	38.25	11	38.35	38.50	9	981	0.92%
2020/08/28	2	37.10	3	37.13	37.15	-1	1,131	-0.09%
2020/08/27	8	38.46	9	38.42	37.60	-1	1,158	-0.09%
2020/08/26	2	35.93	1	36.70	37.00	1	1,126	0.09%
2020/08/24	1	36.40	1	36.50	36.50	0	1,126	0.00%
2020/08/20	0	0.00	4	32.78	32.90	-4	1,126	-0.36%
2020/07/28	1	34.75	0	0.00	34.15	1	1,807	0.06%
2020/07/23	0	0.00	1	37.70	37.55	-1	1,846	-0.05%
2020/07/20	1	37.40	0	0.00	37.25	1	1,947	0.05%
2020/07/15	0	0.00	1	36.90	36.95	-1	2,000	-0.05%
2020/07/14	1	37.25	0	0.00	37.15	1	2,041	0.05%
2020/07/10	1	38.05	4	38.03	37.75	-3	2,181	-0.14%
2020/07/07	0	0.00	3	40.10	39.20	-3	2,178	-0.14%
2020/07/06	3	41.15	4	41.11	40.80	-1	2,174	-0.05%
2020/07/03	1	40.30	0	0.00	39.75	1	2,141	0.05%
2020/07/01	1	38.75	1	39.10	38.90	0	2,157	0.00%
2020/06/29	5	38.78	1	39.05	38.35	4	2,166	0.18%
2020/06/24	1	38.65	0	0.00	39.55	1	2,170	0.05%
2020/06/19	0	0.00	4	38.70	38.65	-4	2,264	-0.18%
2020/06/15	1	37.30	0	0.00	37.20	1	2,322	0.04%
2020/06/10	3	38.52	7	38.55	38.90	-4	2,364	-0.17%
2020/06/09	20	39.23	22	39.70	39.45	-2	2,359	-0.08%
2020/06/08	8	42.99	11	43.06	42.50	-3	2,321	-0.13%
2020/06/03	4	42.28	4	42.06	42.00	0	2,236	0.00%
2020/06/02	2	41.75	3	41.93	41.50	-1	2,214	-0.05%
2020/06/01	1	41.30	0	0.00	41.25	1	2,214	0.05%
2020/05/29	2	41.05	0	0.00	41.05	2	2,221	0.09%
2020/05/28	3	40.48	0	0.00	40.55	3	2,200	0.14%
2020/05/27	0	0.00	1	40.85	40.60	-1	2,193	-0.05%
2020/05/26	8	41.46	10	41.99	40.70	-2	2,180	-0.09%
2020/05/25	4	40.40	3	40.48	40.90	1	2,064	0.05%
2020/05/22	1	37.70	1	38.20	38.20	0	2,012	0.00%
2020/05/21	1	39.20	1	38.85	38.80	0	2,012	0.00%
2020/05/20	10	39.13	21	39.05	38.50	-11	2,017	-0.55%
2020/05/19	2	36.75	6	37.20	37.25	-4	2,054	-0.19%
2020/05/18	3	36.73	2	37.30	36.30	1	2,071	0.05%
2020/05/15	2	37.00	0	0.00	37.00	2	2,077	0.10%
2020/05/14	3	38.12	3	38.30	37.55	0	2,104	0.00%
2020/05/12	2	38.05	2	38.35	38.20	0	2,088	0.00%
2020/05/11	4	39.30	2	39.90	39.20	2	2,079	0.10%
2020/05/08	26	38.95	25	38.94	39.75	1	2,046	0.05%
2020/05/07	4	38.16	6	38.15	38.30	-2	1,969	-0.10%
2020/05/06	2	37.50	0	0.00	37.35	2	1,909	0.10%
2020/05/05	13	37.88	0	0.00	37.60	13	1,888	0.69%
2020/05/04	0	0.00	2	36.10	35.75	-2	1,841	-0.11%
2020/04/30	2	37.30	0	0.00	37.15	2	1,846	0.11%
2020/04/29	0	0.00	1	37.00	36.85	-1	1,858	-0.05%
2020/04/28	0	0.00	1	36.35	36.35	-1	1,867	-0.05%
2020/04/24	0	0.00	2	36.25	36.05	-2	1,861	-0.11%
2020/04/23	4	36.84	5	36.81	36.50	-1	1,854	-0.05%
2020/04/22	0	0.00	4	34.85	36.35	-4	1,774	-0.23%
2020/04/21	4	34.60	3	35.05	33.85	1	1,753	0.06%
2020/04/17	4	34.58	3	34.88	35.00	1	1,732	0.06%
2020/04/16	6	35.65	0	0.00	35.35	6	1,690	0.35%
2020/04/15	4	33.15	7	33.91	34.50	-3	1,599	-0.19%
2020/04/14	2	32.65	2	32.45	32.90	0	1,557	0.00%
2020/04/13	3	31.00	3	31.30	31.30	0	1,552	0.00%
2020/04/10	4	31.80	4	32.05	31.70	0	1,558	0.00%
2020/04/09	4	32.05	4	32.80	32.00	0	1,577	0.00%
2020/03/31	1	29.65	1	30.30	29.70	0	1,891	0.00%
2020/03/30	1	29.90	3	29.88	30.15	-2	1,907	-0.10%
2020/03/27	2	29.05	5	29.81	29.95	-3	1,900	-0.16%
2020/03/26	18	28.38	16	28.60	29.20	2	1,865	0.11%
2020/03/25	3	29.60	2	29.25	29.30	1	1,839	0.05%
2020/03/24	1	26.50	1	26.90	27.45	0	1,814	0.00%
2020/03/19	2	25.10	2	25.35	25.05	0	1,920	0.00%
2020/03/18	10	28.95	10	29.28	27.80	0	1,914	0.00%
2020/03/17	5	28.74	3	28.50	28.50	2	1,981	0.10%
2020/03/16	2	32.65	0	0.00	31.65	2	2,002	0.10%
2020/03/13	2	32.95	2	33.40	34.00	0	2,053	0.00%
2020/03/12	3	36.83	2	36.80	36.60	1	2,306	0.04%
2020/03/11	6	41.32	2	41.80	40.50	4	2,366	0.17%
2020/03/10	0	0.00	2	40.20	41.75	-2	2,362	-0.08%
2020/03/09	3	42.67	0	0.00	41.30	3	2,351	0.13%
2020/03/05	13	45.61	14	44.88	45.10	-1	2,337	-0.04%
2020/03/04	4	43.00	5	43.30	45.05	-1	2,295	-0.04%
2020/03/03	3	43.27	1	43.75	43.20	2	2,289	0.09%
2020/03/02	1	40.30	1	41.85	42.40	0	2,293	0.00%
2020/02/26	0	0.00	2	44.80	44.35	-2	2,267	-0.09%
2020/02/25	2	45.05	1	44.35	45.00	1	2,261	0.04%
2020/02/24	1	44.75	1	44.70	44.85	0	2,255	0.00%
2020/02/21	0	0.00	1	46.10	45.80	-1	2,251	-0.04%
2020/02/20	2	47.70	1	47.35	46.10	1	2,232	0.04%
2020/02/19	2	44.50	1	43.00	44.50	1	2,107	0.05%
2020/02/18	1	42.60	0	0.00	42.60	1	2,098	0.05%
2020/02/17	2	43.48	2	44.00	43.20	0	2,104	0.00%
2020/02/13	0	0.00	1	42.10	41.70	-1	2,088	-0.05%
2020/02/12	2	42.45	0	0.00	42.30	2	2,096	0.10%
2020/02/11	1	41.80	0	0.00	41.60	1	2,122	0.05%
2020/01/30	1	43.30	0	0.00	43.25	1	2,614	0.04%
2020/01/03	0	0.00	1	49.45	49.40	-1	3,520	-0.03%
2019/12/27	0	0.00	5	53.76	50.90	-5	3,659	-0.14%
2019/12/26	1	51.10	3	51.07	51.80	-2	3,458	-0.06%
2019/12/24	0	0.00	1	49.35	48.80	-1	3,320	-0.03%
2019/12/18	0	0.00	6	49.32	49.00	-6	3,325	-0.18%
2019/12/17	1	49.65	3	49.58	49.90	-2	3,355	-0.06%
2019/12/16	4	49.93	2	50.08	50.00	2	3,465	0.06%
2019/12/12	1	50.00	2	49.73	48.60	-1	3,507	-0.03%
2019/12/11	11	49.86	11	49.95	50.00	0	3,431	0.00%
2019/12/10	15	49.58	6	49.60	49.65	9	3,390	0.27%
2019/12/09	1	49.70	0	0.00	49.20	1	3,352	0.03%
2019/12/06	4	48.63	4	49.34	49.65	0	3,101	0.00%
2019/12/05	1	45.50	0	0.00	45.15	1	3,082	0.03%
2019/12/03	2	45.20	0	0.00	44.85	2	3,101	0.06%
2019/11/28	1	46.80	0	0.00	47.00	1	3,160	0.03%
2019/11/13	15	47.40	15	47.13	47.00	0	4,056	0.00%
2019/11/12	0	0.00	2	46.90	47.40	-2	4,066	-0.05%
2019/11/08	1	47.10	5	47.25	47.70	-4	4,099	-0.10%
2019/11/07	0	0.00	5	49.69	47.80	-5	4,121	-0.12%
2019/11/01	5	52.90	1	53.30	53.30	4	3,874	0.10%
2019/10/31	1	51.80	1	52.20	51.50	0	3,776	0.00%
2019/10/30	3	53.07	2	51.90	52.40	1	3,732	0.03%
2019/10/29	3	51.23	2	50.50	50.80	1	3,604	0.03%
2019/10/28	8	54.08	3	52.80	51.70	5	3,527	0.14%
2019/10/25	9	51.28	3	51.20	53.10	6	3,262	0.18%
2019/10/24	1	48.05	0	0.00	48.30	1	3,025	0.03%
2019/10/23	13	49.34	26	48.91	48.40	-13	3,020	-0.43%
2019/10/22	22	47.93	10	48.25	48.25	12	2,906	0.41%
2019/10/21	0	0.00	1	47.05	47.60	-1	2,874	-0.03%
2019/10/18	1	46.85	1	47.05	47.05	0	2,864	0.00%
2019/10/17	0	0.00	6	46.55	46.80	-6	2,858	-0.21%
2019/10/16	16	49.42	9	47.53	47.10	7	2,841	0.25%
2019/10/14	3	48.15	3	47.67	46.80	0	2,767	0.00%
2019/10/09	2	46.98	2	46.80	46.60	0	2,713	0.00%
2019/10/08	3	46.95	36	46.94	47.00	-33	2,681	-1.23%
2019/10/04	4	45.19	0	0.00	44.90	4	2,482	0.16%
2019/10/03	0	0.00	2	44.48	44.55	-2	2,460	-0.08%
2019/10/02	8	45.38	3	45.63	45.40	5	2,477	0.20%
2019/10/01	1	43.45	1	43.65	44.95	0	2,461	0.00%
2019/09/27	1	43.30	0	0.00	43.00	1	2,455	0.04%
2019/09/26	0	0.00	1	44.55	44.15	-1	2,451	-0.04%
2019/09/25	1	44.20	12	44.45	44.10	-11	2,477	-0.44%
2019/09/24	5	46.04	1	46.50	45.70	4	2,468	0.16%
2019/09/23	6	45.75	0	0.00	45.65	6	2,450	0.24%
2019/09/20	17	45.70	1	45.35	46.10	16	2,457	0.65%
2019/09/19	22	47.41	20	47.31	46.50	2	2,419	0.08%
2019/09/18	0	0.00	1	44.80	45.90	-1	2,245	-0.04%
2019/09/17	0	0.00	2	43.98	44.70	-2	2,237	-0.09%
2019/09/16	5	43.00	1	43.75	42.75	4	2,205	0.18%
2019/09/12	3	43.55	0	0.00	43.70	3	2,198	0.14%
2019/09/11	7	43.55	0	0.00	43.40	7	2,202	0.32%
2019/09/10	1	44.30	2	45.33	45.00	-1	2,209	-0.05%
2019/09/09	2	46.78	1	46.85	46.20	1	2,176	0.05%
2019/09/06	1	45.80	0	0.00	45.95	1	2,114	0.05%
2019/09/04	0	0.00	2	46.50	46.30	-2	2,093	-0.10%
2019/09/03	1	46.25	0	0.00	46.00	1	2,091	0.05%
2019/08/30	1	47.25	1	46.85	45.60	0	2,058	0.00%
2019/08/29	0	0.00	2	46.95	46.40	-2	2,011	-0.10%
2019/08/28	11	47.84	13	47.19	47.30	-2	1,965	-0.10%
2019/08/27	4	46.38	5	46.69	48.10	-1	1,869	-0.05%
2019/08/26	5	44.16	1	44.50	44.00	4	1,735	0.23%
2019/08/23	2	45.63	2	45.55	45.35	0	1,688	0.00%
2019/08/22	2	45.93	8	46.03	46.35	-6	1,643	-0.37%
2019/08/21	1	43.95	5	44.91	44.80	-4	1,537	-0.26%
2019/08/20	6	43.30	11	44.60	44.70	-5	1,452	-0.34%
2019/08/19	1	41.60	4	41.55	41.90	-3	1,221	-0.25%
2019/08/16	2	40.40	2	40.10	40.40	0	1,134	0.00%
2019/08/14	2	38.95	2	38.50	37.85	0	1,028	0.00%
2019/08/13	0	0.00	5	37.55	38.25	-5	984	-0.51%
2019/08/12	16	36.53	6	37.36	37.20	10	973	1.03%
2019/08/01	0	0.00	1	35.55	35.30	-1	913	-0.11%
2019/07/30	0	0.00	1	35.60	34.95	-1	904	-0.11%
2019/07/25	8	37.28	0	0.00	36.90	8	898	0.89%
2019/07/24	1	37.00	1	36.55	37.00	0	878	0.00%
2019/07/22	0	0.00	1	36.50	36.45	-1	857	-0.12%
2019/07/17	0	0.00	1	35.70	36.10	-1	843	-0.12%
2019/07/16	7	37.01	6	36.28	36.15	1	830	0.12%
2019/07/15	1	34.75	0	0.00	35.00	1	751	0.13%
2019/07/11	0	0.00	1	34.75	34.65	-1	747	-0.13%
2019/07/10	3	34.45	6	34.62	34.70	-3	743	-0.40%
2019/07/09	4	34.38	2	34.70	34.25	2	735	0.27%
2019/07/08	19	34.79	1	35.25	34.55	18	731	2.46%
2019/07/05	1	34.20	0	0.00	34.50	1	701	0.14%
2019/07/04	0	0.00	14	34.04	33.90	-14	691	-2.03%
2019/07/03	16	33.80	2	33.70	33.70	14	683	2.05%
2019/07/01	0	0.00	2	33.25	33.55	-2	655	-0.31%
2019/06/28	2	32.90	0	0.00	32.75	2	641	0.31%
2019/06/26	2	33.05	2	33.30	33.40	0	619	0.00%
2019/06/25	2	33.00	2	33.25	33.25	0	612	0.00%
2019/06/24	9	33.76	14	33.09	33.25	-5	597	-0.84%
2019/06/21	6	32.32	2	32.83	31.85	4	518	0.77%
2019/06/20	2	32.25	1	32.80	32.35	1	512	0.20%
2019/06/19	0	0.00	1	31.90	32.20	-1	510	-0.20%
2019/06/18	7	32.38	13	32.42	31.85	-6	500	-1.20%
2019/06/14	1	31.20	0	0.00	30.85	1	468	0.21%
2019/06/12	4	31.16	3	31.52	31.20	1	487	0.21%
2019/06/11	2	30.55	2	30.85	31.20	0	485	0.00%
2019/06/10	0	0.00	14	30.50	31.15	-14	468	-2.99%
2019/06/03	2	28.75	2	28.95	29.00	0	488	0.00%
2019/05/30	0	0.00	2	28.50	28.90	-2	507	-0.39%
2019/05/28	2	28.30	2	28.70	28.40	0	590	0.00%
2019/05/27	2	28.50	0	0.00	28.40	2	606	0.33%
2019/05/23	2	29.00	2	29.25	29.15	0	663	0.00%
2019/05/22	2	30.05	0	0.00	30.00	2	671	0.30%
2019/05/21	0	0.00	2	30.75	30.65	-2	681	-0.29%
2019/05/17	0	0.00	1	31.45	30.55	-1	748	-0.13%
2019/05/16	2	30.25	2	30.75	30.05	0	744	0.00%
2019/05/09	2	30.50	0	0.00	29.20	2	908	0.22%
2019/05/08	4	30.95	4	31.20	31.00	0	908	0.00%
2019/05/06	2	31.15	2	31.90	31.35	0	929	0.00%
2019/05/03	2	31.75	2	32.05	32.20	0	933	0.00%
2019/05/02	0	0.00	6	31.80	32.70	-6	947	-0.63%
2019/04/29	4	31.10	0	0.00	30.65	4	1,002	0.40%
2019/04/26	2	32.05	0	0.00	31.85	2	1,137	0.18%
2019/04/25	2	32.45	0	0.00	32.50	2	1,162	0.17%
2019/04/24	2	32.50	2	32.75	32.40	0	1,250	0.00%
2019/04/23	6	32.52	2	32.30	32.55	4	1,319	0.30%
2019/04/18	2	33.55	0	0.00	33.05	2	1,338	0.15%
2019/04/16	0	0.00	3	33.93	34.00	-3	1,361	-0.22%
2019/04/12	4	33.63	4	33.65	33.45	0	1,395	0.00%
2019/04/11	4	34.50	0	0.00	34.20	4	1,400	0.29%
2019/04/10	0	0.00	4	34.88	34.65	-4	1,410	-0.28%
2019/04/09	2	34.45	0	0.00	34.45	2	1,457	0.14%
2019/04/08	0	0.00	4	34.48	34.30	-4	1,461	-0.27%
2019/04/03	4	34.23	11	34.19	34.15	-7	1,472	-0.48%
2019/04/02	5	33.62	4	34.00	33.75	1	1,469	0.07%
2019/04/01	6	33.93	0	0.00	33.75	6	1,472	0.41%
2019/03/29	2	34.25	5	34.38	34.25	-3	1,470	-0.20%
2019/03/28	0	0.00	2	34.05	34.10	-2	1,486	-0.13%
2019/03/25	1	32.80	1	33.20	33.00	0	1,547	0.00%
2019/03/22	8	34.08	4	34.60	33.85	4	1,556	0.26%
2019/03/21	4	34.28	8	34.40	34.20	-4	1,575	-0.25%
2019/03/20	7	34.11	4	34.45	34.00	3	1,638	0.18%
2019/03/19	0	0.00	3	34.23	34.10	-3	1,801	-0.17%
2019/03/18	12	33.88	6	33.82	33.95	6	1,808	0.33%
2019/03/15	0	0.00	3	35.12	34.85	-3	1,829	-0.16%
2019/03/14	3	34.95	0	0.00	34.60	3	1,901	0.16%
2019/03/12	6	35.48	6	35.88	35.30	0	2,209	0.00%
2019/03/11	6	35.80	4	35.40	35.75	2	2,228	0.09%
2019/03/08	4	35.88	6	36.20	36.30	-2	2,288	-0.09%
2019/03/07	7	36.44	0	0.00	36.00	7	2,353	0.30%
2019/03/05	2	37.70	0	0.00	37.35	2	2,570	0.08%
2019/03/04	1	37.95	2	37.35	37.90	-1	2,692	-0.04%
2019/02/27	2	36.50	0	0.00	36.70	2	2,638	0.08%
2019/02/25	6	37.80	1	37.50	37.25	5	2,683	0.19%
2019/02/22	1	36.70	1	37.35	36.70	0	2,667	0.00%
2019/02/21	0	0.00	2	36.95	37.00	-2	2,675	-0.07%
2019/02/20	2	36.70	1	36.90	36.70	1	2,678	0.04%
2019/02/19	3	37.08	1	37.05	36.70	2	2,688	0.07%
2019/02/18	0	0.00	5	36.54	36.50	-5	2,701	-0.19%
2019/02/15	8	36.09	5	36.55	36.00	3	2,692	0.11%
2019/02/14	3	37.67	9	37.89	36.60	-6	2,683	-0.22%
2019/02/13	5	36.77	0	0.00	36.35	5	2,608	0.19%
2019/02/12	1	36.10	1	36.35	36.30	0	2,576	0.00%
2019/02/11	0	0.00	7	35.24	36.15	-7	2,557	-0.27%
2019/01/30	4	34.45	0	0.00	34.40	4	2,554	0.16%
2019/01/28	4	35.03	2	35.50	34.80	2	2,593	0.08%
2019/01/25	3	35.15	2	35.60	34.95	1	2,603	0.04%
2019/01/23	2	35.05	4	35.40	34.90	-2	2,628	-0.08%
2019/01/22	4	35.15	0	0.00	34.90	4	2,613	0.15%
2019/01/21	1	35.25	2	36.20	35.70	-1	2,603	-0.04%
2019/01/18	16	35.87	19	35.87	35.70	-3	2,556	-0.12%
2019/01/17	4	34.60	2	34.60	34.60	2	2,434	0.08%
2019/01/16	1	35.35	3	35.50	35.10	-2	2,417	-0.08%
2019/01/15	8	33.98	15	33.92	35.20	-7	2,336	-0.30%
2019/01/14	9	32.73	10	32.83	32.50	-1	2,272	-0.04%
2019/01/11	8	33.59	6	34.12	33.40	2	2,274	0.09%
2019/01/08	15	33.22	10	33.29	33.50	5	2,284	0.22%
2019/01/07	2	33.35	2	33.65	33.45	0	2,276	0.00%
2019/01/04	10	33.30	21	33.20	32.90	-11	2,294	-0.48%
2019/01/03	19	33.08	6	33.50	32.60	13	2,282	0.57%
2019/01/02	2	33.25	5	33.50	33.55	-3	2,326	-0.13%
2018/12/28	13	33.57	14	33.53	33.25	-1	2,346	-0.04%
2018/12/27	2	32.45	7	32.65	32.25	-5	2,334	-0.21%
2018/12/26	4	32.63	5	32.80	31.70	-1	2,339	-0.04%
2018/12/25	2	32.05	2	32.30	32.10	0	2,332	0.00%
2018/12/21	2	31.55	2	31.90	32.70	0	2,387	0.00%
2018/12/20	2	31.55	4	31.73	31.95	-2	2,419	-0.08%
2018/12/19	12	33.71	6	33.93	33.15	6	2,446	0.25%
2018/12/18	5	34.48	2	34.75	34.00	3	2,493	0.12%
2018/12/17	1	35.70	1	35.40	35.35	0	2,473	0.00%
2018/12/14	1	35.00	0	0.00	35.05	1	2,464	0.04%
2018/12/13	0	0.00	2	36.48	35.80	-2	2,446	-0.08%
2018/12/12	10	37.65	9	37.42	37.10	1	2,386	0.04%
2018/12/11	2	34.35	2	34.60	34.80	0	2,220	0.00%
2018/12/10	2	34.00	2	34.25	34.30	0	2,221	0.00%
2018/12/07	7	36.60	4	35.75	36.00	3	2,193	0.14%
2018/12/06	15	35.40	21	36.18	35.10	-6	2,121	-0.28%
2018/12/05	17	38.15	18	39.24	38.95	-1	2,034	-0.05%
2018/12/04	14	35.83	8	36.21	36.30	6	1,827	0.33%
2018/12/03	9	36.20	9	36.60	35.90	0	1,816	0.00%
2018/11/30	2	35.05	0	0.00	35.00	2	1,745	0.11%
2018/11/29	7	34.55	4	34.78	35.30	3	1,674	0.18%
2018/11/28	4	35.55	14	35.56	35.30	-10	1,616	-0.62%
2018/11/27	17	32.52	9	32.73	33.75	8	1,451	0.55%
2018/11/22	4	31.34	8	31.83	29.70	-4	1,358	-0.29%
2018/11/21	0	0.00	1	30.30	30.75	-1	1,312	-0.08%
2018/11/20	7	30.47	1	30.85	30.00	6	1,312	0.46%
2018/11/16	1	29.90	0	0.00	29.95	1	1,295	0.08%
2018/11/12	1	29.40	2	29.08	28.40	-1	1,242	-0.08%
2018/11/08	0	0.00	1	28.85	28.65	-1	1,263	-0.08%
2018/11/07	1	29.00	0	0.00	29.05	1	1,271	0.08%
2018/10/23	0	0.00	1	29.00	28.35	-1	1,419	-0.07%
2018/10/16	1	28.65	0	0.00	28.90	1	1,633	0.06%
2018/10/15	0	0.00	2	27.78	28.35	-2	1,661	-0.12%
2018/10/12	2	27.48	1	28.10	28.05	1	1,687	0.06%
2018/10/09	1	31.00	11	31.94	30.00	-10	1,792	-0.56%
2018/10/08	1	33.90	0	0.00	32.70	1	1,957	0.05%
2018/10/05	2	33.88	0	0.00	33.85	2	1,968	0.10%
2018/10/04	1	38.00	1	38.30	37.50	0	1,969	0.00%
2018/10/03	1	38.80	1	38.00	37.80	0	2,033	0.00%
2018/10/02	0	0.00	2	39.95	38.60	-2	2,079	-0.10%
2018/10/01	2	38.50	2	39.10	39.10	0	2,092	0.00%
2018/09/28	1	38.80	1	37.90	38.50	0	2,183	0.00%
2018/09/27	2	38.58	3	39.28	38.20	-1	2,335	-0.04%
2018/09/26	4	39.19	2	38.85	38.30	2	2,389	0.08%
2018/09/25	1	39.40	6	38.76	39.65	-5	2,624	-0.19%
2018/09/18	1	36.45	0	0.00	35.70	1	3,290	0.03%
2018/09/17	1	36.80	0	0.00	37.25	1	3,406	0.03%
2018/09/14	1	37.55	2	37.20	37.45	-1	3,478	-0.03%
2018/09/13	2	36.48	0	0.00	36.00	2	3,591	0.06%
2018/09/11	0	0.00	1	35.80	36.20	-1	4,084	-0.02%
2018/09/10	2	35.33	4	35.45	35.05	-2	4,200	-0.05%
2018/09/07	4	38.79	0	0.00	37.40	4	4,516	0.09%
2018/09/05	1	40.40	0	0.00	40.35	1	5,255	0.02%
2018/09/03	0	0.00	1	40.90	40.10	-1	5,940	-0.02%
2018/08/31	2	41.35	3	41.70	42.10	-1	6,225	-0.02%
2018/08/30	1	41.40	1	41.80	41.30	0	6,336	0.00%
2018/08/29	1	41.10	1	41.45	41.10	0	6,392	0.00%
2018/08/28	1	40.35	0	0.00	40.35	1	6,415	0.02%
2018/08/27	3	39.77	1	40.40	40.90	2	6,494	0.03%
2018/08/23	1	39.80	1	40.05	39.75	0	6,888	0.00%
2018/08/22	3	41.02	4	40.75	40.20	-1	7,216	-0.01%
2018/08/21	1	40.70	0	0.00	40.70	1	7,422	0.01%
2018/08/17	4	42.53	5	42.04	41.30	-1	7,777	-0.01%
2018/08/15	0	0.00	1	40.10	40.80	-1	7,961	-0.01%
2018/08/14	1	40.30	0	0.00	40.85	1	7,949	0.01%
2018/08/13	0	0.00	2	40.80	39.40	-2	7,935	-0.03%
2018/08/10	1	42.00	0	0.00	42.00	1	7,897	0.01%
2018/08/06	4	47.65	4	47.58	47.30	0	7,814	0.00%
2018/08/01	2	49.50	2	49.00	48.90	0	7,815	0.00%
2018/07/30	5	50.20	2	49.20	48.60	3	7,792	0.04%
2018/07/27	0	0.00	7	50.71	50.90	-7	7,785	-0.09%
2018/07/26	1	50.70	1	50.10	49.90	0	7,776	0.00%
2018/07/24	21	50.14	19	49.74	49.75	2	7,694	0.03%
2018/07/23	1	47.90	0	0.00	48.10	1	7,619	0.01%
2018/07/19	2	48.15	4	48.54	49.80	-2	7,558	-0.03%
2018/07/17	1	53.00	2	52.30	50.90	-1	7,498	-0.01%
2018/07/16	12	53.38	8	53.49	53.50	4	7,432	0.05%
2018/07/06	1	48.65	5	48.76	51.10	-4	7,143	-0.06%
2018/07/05	30	50.30	32	50.75	50.30	-2	7,059	-0.03%
2018/07/04	2	51.25	58	53.14	52.20	-56	6,912	-0.81%
2018/07/03	12	57.14	8	56.84	54.10	4	6,815	0.06%
2018/07/02	1	56.70	2	54.50	55.80	-1	6,538	-0.02%
2018/06/29	41	57.21	2	56.45	55.40	39	6,411	0.61%
2018/06/28	5	54.22	3	53.97	55.00	2	6,177	0.03%
2018/06/27	11	52.87	4	54.20	53.20	7	6,026	0.12%
2018/06/26	11	52.48	17	51.71	51.50	-6	5,837	-0.10%
2018/06/25	4	51.95	4	51.68	50.50	0	5,736	0.00%
2018/06/22	8	53.35	13	53.49	52.50	-5	5,680	-0.09%
2018/06/21	21	56.50	75	55.24	56.30	-54	5,564	-0.97%
2018/06/20	89	52.75	12	54.32	52.20	77	5,338	1.44%
2018/06/19	9	54.41	9	54.79	53.80	0	5,136	0.00%
2018/06/15	21	58.10	62	58.07	57.20	-41	5,187	-0.79%
2018/06/14	13	57.60	118	57.39	58.50	-105	4,883	-2.15%	大賣/鉅額交易
2018/06/13	33	57.82	23	58.25	53.20	10	4,486	0.22%
2018/06/12	55	56.42	52	56.29	56.50	3	4,175	0.07%
2018/06/11	10	51.33	30	51.63	53.20	-20	3,770	-0.53%
2018/06/08	11	47.85	13	47.34	48.40	-2	3,522	-0.06%
2018/06/07	7	44.22	11	44.56	45.60	-4	3,275	-0.12%
2018/06/06	3	44.13	3	44.33	43.85	0	3,170	0.00%
2018/06/05	12	44.85	18	43.90	43.90	-6	3,131	-0.19%
2018/06/04	11	46.91	8	47.27	45.55	3	3,106	0.10%
2018/06/01	22	46.80	18	47.29	46.50	4	3,065	0.13%
2018/05/31	30	48.58	14	47.60	46.10	16	3,119	0.51%
2018/05/30	11	45.64	20	46.46	47.10	-9	2,874	-0.31%
2018/05/29	21	46.58	12	43.87	43.90	9	2,552	0.35%
2018/05/28	17	42.64	15	43.19	43.85	2	2,358	0.08%
2018/05/25	8	41.89	6	42.56	40.95	2	2,209	0.09%
2018/05/24	10	40.90	16	40.97	41.70	-6	2,033	-0.30%
2018/05/23	2	37.80	2	36.80	37.95	0	1,873	0.00%
2018/05/22	1	36.55	0	0.00	36.05	1	1,871	0.05%
2018/05/15	2	37.85	1	37.80	37.80	1	2,038	0.05%
2018/05/08	1	35.20	0	0.00	35.20	1	2,601	0.04%
2018/05/04	2	33.25	2	34.05	34.25	0	3,184	0.00%
2018/05/03	0	0.00	1	35.30	33.70	-1	3,340	-0.03%
2018/04/27	0	0.00	5	36.80	37.00	-5	3,747	-0.13%
2018/04/26	3	36.25	0	0.00	36.00	3	3,777	0.08%
2018/04/24	0	0.00	2	36.70	37.20	-2	3,911	-0.05%
2018/04/23	1	38.35	0	0.00	38.50	1	3,928	0.03%
2018/04/19	4	41.31	2	41.28	40.75	2	3,927	0.05%
2018/04/17	1	36.65	0	0.00	36.50	1	3,837	0.03%
2018/04/12	1	39.00	1	38.85	38.50	0	4,002	0.00%
2018/04/11	0	40.00	0	0.00	39.65	0	4,144	0.00%
2018/04/10	1	41.35	3	40.45	40.35	-2	4,193	-0.05%
2018/04/03	0	0.00	2	41.30	40.95	-2	4,431	-0.05%
2018/04/02	1	41.40	1	42.00	41.30	0	4,514	0.00%
2018/03/30	3	41.25	2	41.68	40.85	1	4,904	0.02%
2018/03/29	1	41.60	0	0.00	41.40	1	4,974	0.02%
2018/03/28	0	0.00	1	41.60	41.35	-1	5,094	-0.02%
2018/03/27	1	41.70	0	0.00	41.60	1	5,175	0.02%
2018/03/26	1	41.20	1	41.00	41.20	0	5,342	0.00%
2018/03/23	1	40.05	2	40.48	40.65	-1	5,561	-0.02%
2018/03/22	3	42.93	1	42.30	41.95	2	5,565	0.04%
2018/03/21	4	44.70	7	44.98	43.60	-3	5,554	-0.05%
2018/03/20	0	0.00	3	42.63	43.00	-3	5,452	-0.06%
2018/03/19	2	42.13	3	42.10	41.80	-1	5,478	-0.02%
2018/03/16	2	42.73	2	43.00	42.50	0	5,526	0.00%
2018/03/15	0	0.00	2	42.50	42.65	-2	5,672	-0.04%
2018/03/14	4	41.81	1	42.50	42.10	3	5,723	0.05%
2018/03/13	13	42.11	15	42.37	42.00	-2	5,841	-0.03%
2018/03/12	0	0.00	1	42.10	41.50	-1	5,805	-0.02%
2018/03/09	2	41.30	1	42.05	41.45	1	5,804	0.02%
2018/03/08	3	42.17	0	0.00	41.70	3	5,783	0.05%
2018/03/07	6	42.12	5	42.65	41.10	1	5,746	0.02%
2018/03/06	18	43.86	13	44.09	43.20	5	5,715	0.09%
2018/03/05	8	42.08	11	42.00	41.45	-3	5,554	-0.05%
2018/03/02	0	0.00	1	40.70	40.30	-1	5,488	-0.02%
2018/03/01	3	40.58	1	41.40	41.00	2	5,495	0.04%
2018/02/27	2	41.28	2	41.90	40.35	0	5,541	0.00%
2018/02/26	2	40.80	0	0.00	40.90	2	5,558	0.04%
2018/02/23	1	41.45	0	0.00	41.10	1	5,742	0.02%
2018/02/21	2	41.00	0	0.00	40.30	2	6,351	0.03%
2018/02/12	2	39.18	1	39.25	38.65	1	6,631	0.02%
2018/02/07	1	40.40	10	38.97	38.85	-9	6,614	-0.14%
2018/02/06	2	38.75	0	0.00	38.30	2	6,578	0.03%
2018/02/05	1	41.50	3	41.87	42.50	-2	6,496	-0.03%
2018/02/02	5	44.32	3	44.55	43.75	2	6,467	0.03%
2018/02/01	11	46.90	7	46.99	45.60	4	6,401	0.06%
2018/01/31	5	47.49	1	47.40	47.10	4	6,168	0.06%
2018/01/30	12	48.48	14	48.09	46.60	-2	5,992	-0.03%
2018/01/29	12	44.99	14	47.41	47.85	-2	5,696	-0.04%
2018/01/26	11	43.85	8	43.73	43.50	3	5,462	0.05%
2018/01/25	26	45.07	69	43.33	41.80	-43	5,388	-0.80%
2018/01/24	32	43.76	10	43.97	44.60	22	5,370	0.41%
2018/01/23	12	43.38	34	43.74	45.25	-22	5,326	-0.41%
2018/01/22	28	40.68	0	0.00	41.15	28	5,353	0.52%
2018/01/18	11	40.83	12	40.83	40.15	-1	6,086	-0.02%
2018/01/17	4	39.09	0	0.00	39.15	4	6,095	0.07%
2018/01/16	3	40.17	9	40.06	39.70	-6	6,165	-0.10%
2018/01/15	10	39.37	0	0.00	39.45	10	6,166	0.16%
2018/01/12	2	40.40	5	40.18	39.95	-3	6,189	-0.05%
2018/01/11	2	39.90	1	39.75	39.50	1	6,285	0.02%
2018/01/10	0	0.00	0	39.00	39.15	0	6,270	0.00%
2018/01/09	8	40.74	3	41.02	40.15	5	6,242	0.08%
2018/01/08	8	45.02	0	0.00	43.85	8	6,153	0.13%
2018/01/05	10	45.58	15	45.78	45.30	-5	6,100	-0.08%
2018/01/04	2	43.20	10	43.00	43.30	-8	5,938	-0.13%
2018/01/03	5	44.35	0	0.00	44.10	5	5,876	0.09%
2018/01/02	34	44.27	23	44.28	43.80	11	5,769	0.19%