尼克森 (3317)-群益金鼎-新竹券商分點個股進出

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
54.4
漲跌
▼0.7
漲幅
-1.27%
成交量
248張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:13:30

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-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/31	1	55.10	0	0.00	54.40	1	223	0.45%
2024/05/30	1	55.80	0	0.00	55.10	1	223	0.45%
2024/05/16	0	0.00	2.3	52.99	53.10	-2.3	232	-1.00%
2024/04/23	0	0.00	0.2	50.02	49.90	-0.2	286	-0.08%
2024/04/19	0	0.00	0.2	49.80	50.10	-0.2	306	-0.05%
2024/04/12	0	0.00	1	52.70	52.10	-1	316	-0.32%
2024/04/08	0	53.50	0	0.00	53.00	0	329	0.00%
2024/03/14	0	52.10	0	0.00	52.60	0	460	0.00%
2024/03/11	0	53.70	0	0.00	53.50	0	524	0.00%
2024/02/15	0	0.00	0	54.50	56.20	0	936	0.00%
2024/02/02	0	0.00	0.1	54.80	54.50	-0.1	947	-0.01%
2024/01/08	0	0.00	1	59.20	58.50	-1	1,145	-0.09%
2024/01/03	0	0.00	0	60.70	60.30	0	1,185	0.00%
2023/12/19	1	60.90	0	0.00	60.70	1	1,213	0.08%
2023/12/13	1	64.00	2	64.00	63.80	-1	1,207	-0.08%
2023/12/12	0	0.00	1	64.90	64.30	-1	1,242	-0.08%
2023/12/11	3	62.10	12.2	62.58	63.10	-9.2	1,256	-0.73%
2023/12/07	2	64.30	0	0.00	62.50	2	1,261	0.16%
2023/12/06	3	63.50	1	65.10	64.90	2	1,254	0.16%
2023/12/05	0	0.00	1	63.69	63.50	-1	1,218	-0.08%
2023/12/04	0	0.00	1.1	63.72	64.00	-1.1	1,216	-0.09%
2023/11/30	23	64.22	14.1	64.29	65.20	9	1,155	0.77%
2023/11/29	7.2	61.69	4.2	61.88	63.30	3	1,002	0.30%
2023/11/28	1	58.60	1	59.20	59.80	0	916	0.00%
2023/11/27	1	59.50	0	0.00	58.30	1	907	0.11%
2023/11/24	0	0.00	4	59.38	59.50	-4	900	-0.44%
2023/11/22	1	58.00	2	58.90	59.90	-1	866	-0.12%
2023/11/20	2	58.00	7	57.71	58.50	-5	824	-0.61%
2023/11/10	6	56.00	0	0.00	56.00	6	779	0.77%
2023/11/08	2	57.20	0	0.00	56.90	2	761	0.26%
2023/11/06	0.4	58.50	0	0.00	59.50	0.4	641	0.06%
2023/11/03	2	58.90	0	0.00	58.50	2	641	0.31%
2023/10/31	0	0.00	1	58.20	57.30	-1	629	-0.16%
2023/10/25	1	57.80	2	58.35	58.30	-1	579	-0.17%
2023/10/24	0	0.00	3	57.30	57.30	-3	574	-0.52%
2023/10/13	1	58.00	5	59.00	59.10	-4	549	-0.73%
2023/10/12	3	58.20	6	59.38	59.60	-3	542	-0.55%
2023/10/05	11	58.03	1	57.90	57.50	10	487	2.05%
2023/10/03	1	57.60	0	0.00	57.60	1	473	0.21%
2023/09/28	1	57.20	0	0.00	57.20	1	458	0.22%
2023/09/27	0	0.00	5	58.00	58.10	-5	450	-1.11%
2023/09/26	1	57.10	0	0.00	57.50	1	446	0.22%
2023/09/15	5	57.30	2	58.05	57.60	3	398	0.75%
2023/09/14	2	57.50	0	0.00	57.20	2	356	0.56%
2023/09/06	5	50.20	0	0.00	50.00	5	257	1.94%
2023/08/22	5	52.60	0	0.00	52.50	5	247	2.02%
2023/07/31	10	52.10	0	0.00	52.10	10	245	4.08%
2023/07/28	2	52.70	0	0.00	52.60	2	245	0.81%
2023/07/18	0	0.00	1	53.00	53.10	-1	254	-0.39%
2023/07/12	1	52.40	0	0.00	52.30	1	293	0.34%
2023/07/06	0	0.00	1	53.10	52.90	-1	349	-0.29%
2023/07/05	1	53.30	0	0.00	53.20	1	352	0.28%
2023/06/13	0	0.00	0.9	54.10	54.70	-0.9	377	-0.23%
2023/06/12	5	52.80	0	0.00	53.00	5	372	1.34%
2023/06/06	3	53.70	0	0.00	53.40	3	384	0.78%
2023/06/05	0	0.00	0	54.30	54.00	0	389	-0.01%
2023/06/02	0	0.00	0.1	53.90	53.50	-0.1	391	-0.02%
2023/05/29	0	0.00	1	53.10	53.30	-1	403	-0.25%
2023/04/28	10	54.95	0	0.00	54.80	10	455	2.20%
2023/04/21	0	0.00	5	56.41	56.10	-5	454	-1.11%
2023/04/20	2	58.90	2	59.05	58.50	0	448	0.00%
2023/04/19	3	61.00	0	0.00	60.60	3	441	0.68%
2023/04/18	1	60.30	1	60.70	60.40	0	428	0.00%
2023/04/14	1	60.30	0	0.00	59.40	1	403	0.25%
2023/03/27	2	57.95	0	0.00	57.90	2	353	0.56%
2023/03/21	0	0.00	1	56.80	57.00	-1	353	-0.28%
2023/03/20	1	56.60	1	56.70	56.40	0	356	0.00%
2023/03/09	0	0.00	10	58.98	58.60	-10	476	-2.10%
2023/03/08	0	0.00	1	59.00	59.40	-1	475	-0.21%
2023/03/07	1	58.90	0	0.00	59.20	1	475	0.21%
2023/03/01	1	57.20	0	0.00	57.70	1	546	0.18%
2023/02/22	1	57.50	0	0.00	57.50	1	560	0.18%
2023/02/21	8	58.76	0	0.00	58.60	8	562	1.42%
2023/02/15	1	57.00	0	0.00	56.80	1	563	0.18%
2023/01/17	0	0.00	2	53.60	53.30	-2	546	-0.37%
2022/12/21	2	54.20	0	0.00	54.10	2	579	0.35%
2022/12/07	1	59.00	2	58.60	57.20	-1	535	-0.19%
2022/12/01	0	0.00	2	57.70	57.30	-2	484	-0.41%
2022/11/30	0	0.00	1	57.00	56.70	-1	483	-0.21%
2022/11/28	2	56.90	0	0.00	56.40	2	489	0.41%
2022/11/23	2	55.15	3	55.10	54.90	-1	459	-0.22%
2022/11/22	4	52.80	0	0.00	52.50	4	424	0.94%
2022/11/17	0	0.00	4	54.50	54.30	-4	428	-0.93%
2022/11/14	1	52.70	1	52.30	52.10	0	439	0.00%
2022/10/05	4	52.20	3	50.80	51.00	1	620	0.16%
2022/09/29	0	0.00	4	49.08	48.60	-4	703	-0.57%
2022/09/28	2	47.65	0	0.00	47.55	2	709	0.28%
2022/09/26	0	0.00	8	51.13	50.10	-8	721	-1.11%
2022/09/22	1	55.20	0	0.00	56.10	1	737	0.14%
2022/09/20	1	57.20	1	56.30	56.10	0	747	0.00%
2022/09/16	0	0.00	2	56.10	56.30	-2	761	-0.26%
2022/09/15	0	0.00	1	56.70	56.60	-1	776	-0.13%
2022/09/12	0	0.00	2	57.30	57.30	-2	801	-0.25%
2022/09/06	0	0.00	4	60.20	58.30	-4	840	-0.48%
2022/09/05	0	0.00	4	60.90	60.50	-4	844	-0.47%
2022/09/02	5	63.70	0	0.00	63.20	5	841	0.59%
2022/08/30	0	0.00	0.2	62.80	63.80	-0.2	887	-0.02%
2022/08/26	3	65.00	0	0.00	64.30	3	941	0.32%
2022/08/24	1	62.60	0	0.00	62.20	1	1,059	0.09%
2022/08/23	5	62.80	0	0.00	63.10	5	1,105	0.45%
2022/08/18	9	65.73	9.3	66.14	65.30	-0.3	1,282	-0.02%
2022/08/17	13	64.32	0	0.00	64.20	13	1,259	1.03%
2022/08/09	0	62.00	0	0.00	61.80	0	1,396	0.00%
2022/08/04	0	0.00	1	59.20	59.70	-1	1,459	-0.07%
2022/07/27	0	0.00	2	63.70	64.60	-2	1,555	-0.13%
2022/07/22	0	0.00	1	64.50	63.70	-1	1,541	-0.06%
2022/07/21	0	0.00	2	62.90	64.40	-2	1,544	-0.13%
2022/07/20	0	0.00	4	62.90	62.30	-4	1,534	-0.26%
2022/07/19	1	61.80	0	0.00	61.80	1	1,530	0.07%
2022/07/15	0	0.00	1	60.40	61.10	-1	1,518	-0.07%
2022/07/14	1	59.40	0	0.00	59.70	1	1,504	0.07%
2022/07/13	0	0.00	1	59.30	58.10	-1	1,491	-0.07%
2022/07/12	1	57.10	2	57.30	57.10	-1	1,479	-0.07%
2022/07/08	5	58.44	2	56.80	59.20	3	1,463	0.20%
2022/07/07	0	0.00	6	54.73	55.50	-6	1,419	-0.42%
2022/07/06	6	53.57	0	0.00	51.80	6	1,408	0.43%
2022/07/04	0	0.00	2	54.90	53.70	-2	1,401	-0.14%
2022/06/27	0	0.00	1	64.80	64.50	-1	1,364	-0.07%
2022/06/23	1	62.80	1	63.60	63.30	0	1,358	0.00%
2022/06/21	0	0.00	4	64.60	66.50	-4	1,342	-0.30%
2022/06/16	0	0.00	3	67.70	67.10	-3	1,361	-0.22%
2022/06/15	0.2	70.30	0	0.00	70.00	0.2	1,342	0.01%
2022/06/09	0	0.00	1	71.10	72.20	-1	1,358	-0.07%
2022/06/07	0.4	73.85	0	0.00	73.90	0.4	1,314	0.03%
2022/06/02	4	74.58	4	74.60	74.10	0	1,267	0.00%
2022/06/01	13	75.22	22	75.59	75.10	-9	1,239	-0.73%
2022/05/31	0	0.00	1	72.80	73.60	-1	1,138	-0.09%
2022/05/30	25	72.63	22	72.80	73.20	3	1,094	0.27%
2022/05/27	2	67.80	3	67.93	69.90	-1	951	-0.11%
2022/05/26	0	0.00	2	66.80	66.40	-2	913	-0.22%
2022/05/24	2	67.10	0	0.00	66.50	2	911	0.22%
2022/05/23	1	68.00	0	0.00	68.00	1	894	0.11%
2022/05/20	0	0.00	1	67.50	68.90	-1	854	-0.12%
2022/05/19	1	68.10	1	65.50	68.10	0	820	0.00%
2022/05/16	1	65.00	1	65.10	63.10	0	773	0.00%
2022/05/13	1	63.70	7	63.43	64.30	-6	753	-0.80%
2022/05/11	1	63.70	0	0.00	63.10	1	744	0.13%
2022/05/09	0	0.00	3	62.50	61.80	-3	697	-0.43%
2022/05/05	3	60.77	2	60.50	59.50	1	665	0.15%
2022/05/04	10	60.03	2	60.40	59.00	8	648	1.23%
2022/04/19	1	61.10	0	0.00	60.40	1	708	0.14%
2022/04/06	2	69.50	2	69.60	70.00	0	1,636	0.00%
2022/03/25	8	70.79	0	0.00	70.30	8	1,656	0.48%
2022/03/22	1	69.70	0	0.00	69.70	1	1,648	0.06%
2022/03/21	0	0.00	15	70.20	69.10	-15	1,649	-0.91%
2022/03/18	1	69.80	3	70.67	70.30	-2	1,651	-0.12%
2022/03/15	2	67.15	0	0.00	65.80	2	1,641	0.12%
2022/03/14	0	0.00	1	67.00	67.40	-1	1,667	-0.06%
2022/03/08	0	0.00	5	66.00	64.10	-5	1,821	-0.27%
2022/03/04	3	69.80	0	0.00	68.80	3	1,906	0.16%
2022/03/01	2	69.00	0	0.00	68.90	2	1,979	0.10%
2022/02/24	10	66.60	1	67.20	66.60	9	2,110	0.43%
2022/02/23	0	69.50	1	69.70	69.70	-1	2,149	-0.05%
2022/02/11	1	71.70	2	72.45	72.40	-1	2,870	-0.03%
2022/02/10	0	0.00	15	72.10	72.00	-15	2,905	-0.52%
2022/02/09	1	71.60	1	71.80	71.80	0	2,917	0.00%
2022/02/08	1	70.60	1	70.70	70.70	0	2,956	0.00%
2022/02/07	0	68.80	0	0.00	68.10	0	3,066	0.00%
2022/01/25	16	68.90	0	0.00	67.30	16	3,158	0.51%
2022/01/24	14	69.00	0	0.00	69.30	14	3,305	0.42%
2022/01/17	1	70.70	0	0.00	71.50	1	3,507	0.03%
2022/01/14	1	68.70	0	0.00	69.90	1	3,533	0.03%
2022/01/11	0	0.00	1	73.50	72.00	-1	3,598	-0.03%
2022/01/10	1	76.60	0	0.00	76.00	1	3,565	0.03%
2022/01/07	1	80.20	10	78.72	77.70	-9	3,595	-0.25%
2022/01/06	5	83.18	4	82.10	81.60	1	3,544	0.03%
2022/01/05	17	86.20	19	86.23	84.80	-2	3,478	-0.06%
2022/01/04	14	84.36	4	83.30	84.50	10	3,237	0.31%
2022/01/03	47	84.08	46	84.52	82.70	1	3,127	0.03%
2021/12/17	1	78.80	0	0.00	78.50	1	3,002	0.03%
2021/12/16	1	79.60	5	79.20	80.80	-4	3,003	-0.13%
2021/12/15	1	78.30	0	0.00	78.30	1	3,003	0.03%
2021/12/14	1	76.70	3	76.93	76.60	-2	3,008	-0.07%
2021/12/13	0	0.00	5	78.22	78.90	-5	3,000	-0.17%
2021/12/08	4	82.90	0	0.00	81.50	4	2,999	0.13%
2021/12/07	4	83.35	2	82.90	82.40	2	2,979	0.07%
2021/12/03	0	0.00	1	82.60	82.80	-1	2,947	-0.03%
2021/12/02	0	0.00	2	81.80	81.00	-2	2,980	-0.07%
2021/12/01	1	82.70	0	0.00	83.20	1	3,034	0.03%
2021/11/30	0	0.00	1	82.70	81.40	-1	3,044	-0.03%
2021/11/29	1	76.90	0	0.00	78.90	1	3,039	0.03%
2021/11/26	0	0.00	3	78.13	78.00	-3	3,093	-0.10%
2021/11/24	0	0.00	4	80.90	81.10	-4	3,456	-0.12%
2021/11/23	1	85.00	3	85.27	82.00	-2	3,449	-0.06%
2021/11/22	7	84.44	7	83.47	83.80	0	3,383	0.00%
2021/11/19	1	83.70	14	84.00	82.50	-13	3,380	-0.38%
2021/11/18	0	0.00	1	82.30	82.20	-1	3,384	-0.03%
2021/11/17	3	84.03	3	84.80	82.20	0	3,382	0.00%
2021/11/16	1	81.70	1	81.50	81.20	0	3,270	0.00%
2021/11/15	8	85.53	22	84.50	83.10	-14	3,230	-0.43%
2021/11/12	2	79.50	1	79.60	80.00	1	3,025	0.03%
2021/11/11	0	0.00	2	77.20	77.10	-2	2,998	-0.07%
2021/11/09	4	77.70	1	78.60	77.70	3	3,024	0.10%
2021/11/05	5	78.32	2	78.70	76.40	3	3,046	0.10%
2021/11/04	11	78.46	8	78.51	79.30	3	3,037	0.10%
2021/11/03	2	75.50	2	75.35	76.30	0	2,980	0.00%
2021/11/02	1	77.30	1	76.70	74.90	0	2,987	0.00%
2021/11/01	12	77.96	8	78.80	77.80	4	2,969	0.13%
2021/10/29	17	73.76	11	74.14	74.80	6	2,873	0.21%
2021/10/28	0	0.00	4	69.60	70.10	-4	2,781	-0.14%
2021/10/27	0	0.00	1	69.80	70.00	-1	2,824	-0.04%
2021/10/26	4	69.83	3	68.10	68.10	1	2,916	0.03%
2021/10/25	4	68.60	4	69.45	69.60	0	2,996	0.00%
2021/10/22	1	69.50	2	68.00	69.70	-1	3,088	-0.03%
2021/10/21	2	66.90	0	0.00	67.10	2	3,214	0.06%
2021/10/19	4	67.15	2	67.30	67.40	2	3,493	0.06%
2021/10/15	11	64.71	11	63.67	63.60	0	4,049	0.00%
2021/10/12	1	62.90	0	0.00	62.90	1	4,408	0.02%
2021/10/06	5	65.12	0	0.00	63.80	5	4,832	0.10%
2021/10/05	9	64.64	8.1	65.36	66.10	1	5,039	0.02%
2021/10/01	10	62.10	4	63.00	63.50	6	5,190	0.12%
2021/09/30	0	0.00	6	65.30	66.80	-6	5,253	-0.11%
2021/09/23	0	0.00	10	69.50	68.80	-10	6,403	-0.16%
2021/09/22	2	69.40	2	68.00	68.00	0	6,490	0.00%
2021/09/17	5	71.10	5	71.40	71.60	0	6,693	0.00%
2021/09/16	3	71.00	3	70.50	70.50	0	6,757	0.00%
2021/09/14	0	0.00	1	73.10	72.00	-1	6,860	-0.01%
2021/09/09	0	0.00	5	73.42	74.30	-5	6,995	-0.07%
2021/09/08	1	74.00	1	74.90	71.60	0	7,066	0.00%
2021/09/07	4	74.13	0	0.00	73.90	4	7,088	0.06%
2021/09/06	11	79.91	9	78.73	77.60	2	7,066	0.03%
2021/09/03	2	79.80	1	79.60	80.50	1	7,003	0.01%
2021/09/02	1	80.90	2	79.00	78.20	-1	7,130	-0.01%
2021/09/01	7	82.49	9	82.53	82.70	-2	7,121	-0.03%
2021/08/31	29	82.64	15	83.01	82.00	14	7,066	0.20%
2021/08/30	2	79.20	6	79.28	78.40	-4	6,782	-0.06%
2021/08/27	0	0.00	1	78.20	77.60	-1	6,797	-0.01%
2021/08/26	2	78.90	2	78.10	78.90	0	6,822	0.00%
2021/08/25	3	78.73	0	0.00	77.60	3	6,845	0.04%
2021/08/24	4	77.30	0	0.00	76.70	4	6,875	0.06%
2021/08/23	0	0.00	3	73.90	77.10	-3	6,965	-0.04%
2021/08/20	4	70.80	0	0.00	70.60	4	6,990	0.06%
2021/08/19	2	74.00	1	73.70	69.00	1	7,017	0.01%
2021/08/18	1	74.50	2.1	71.32	74.50	-1.1	7,029	-0.02%
2021/08/17	0	0.00	1	72.10	70.90	-1	7,037	-0.01%
2021/08/16	12	77.12	1	78.00	76.50	11	7,012	0.16%
2021/08/13	1	79.60	5	78.60	77.00	-4	6,984	-0.06%
2021/08/12	14	79.26	2	77.70	79.50	12	6,980	0.17%
2021/08/11	0	0.00	2	77.60	74.00	-2	6,944	-0.03%
2021/08/10	3	78.37	5	78.42	77.80	-2	6,936	-0.03%
2021/08/09	2	82.00	8	79.00	78.60	-6	6,940	-0.09%
2021/08/06	1	83.40	7	84.83	83.30	-6	6,920	-0.09%
2021/08/05	4	86.30	5	85.56	86.30	-1	6,925	-0.01%
2021/08/04	1	86.10	2	85.65	85.00	-1	6,976	-0.01%
2021/08/03	5	84.50	14	84.64	84.60	-9	6,981	-0.13%
2021/08/02	2	83.00	1	82.30	82.50	1	7,004	0.01%
2021/07/30	12.1	84.84	0	0.00	82.50	12.1	7,009	0.17%
2021/07/29	4	84.00	0.1	82.60	87.40	3.9	6,932	0.06%
2021/07/28	2	80.00	6	82.12	82.20	-4	6,866	-0.06%
2021/07/27	6	92.33	7	90.54	87.30	-1	6,839	-0.01%
2021/07/26	1.1	91.01	2	91.20	91.00	-1	6,737	-0.01%
2021/07/23	6	92.03	5	92.06	89.80	1	6,674	0.01%
2021/07/22	4.1	94.17	7.2	96.16	92.20	-3.1	6,564	-0.05%
2021/07/21	13	88.50	9.2	88.09	90.40	3.8	6,298	0.06%
2021/07/20	10	84.91	12	84.98	82.20	-2	6,304	-0.03%
2021/07/19	10	84.44	5	82.72	84.50	5	6,295	0.08%
2021/07/16	2	81.00	2	79.80	79.20	0	6,257	0.00%
2021/07/15	3	79.70	2	81.00	80.20	1	6,362	0.02%
2021/07/14	2	82.65	10	80.15	80.00	-8	6,517	-0.12%
2021/07/13	12	88.27	12.3	87.46	82.30	-0.3	6,702	0.00%
2021/07/12	5.5	86.02	7	85.49	85.00	-1.5	6,751	-0.02%
2021/07/09	2	82.00	2	80.50	82.00	0	6,606	0.00%
2021/07/08	13	79.47	4	79.08	79.50	9	6,549	0.14%
2021/07/07	4	77.70	3	78.00	77.30	1	6,455	0.02%
2021/07/06	2	79.50	7	77.90	76.50	-5	6,417	-0.08%
2021/07/05	18	79.02	22.2	81.17	78.00	-4.2	6,324	-0.07%
2021/07/02	7	73.06	8	75.08	76.70	-1	5,871	-0.02%
2021/07/01	0	0.00	1	71.70	69.80	-1	5,803	-0.02%
2021/06/30	8	71.94	6	72.03	72.00	2	5,786	0.03%
2021/06/29	1	71.10	1	72.00	71.00	0	5,824	0.00%
2021/06/28	8	70.40	8	70.55	71.90	0	6,018	0.00%
2021/06/25	2.2	67.73	0	0.00	67.90	2.2	5,925	0.04%
2021/06/24	2	66.40	2	67.00	67.40	0	6,133	0.00%
2021/06/18	13	68.00	11	67.67	66.00	2	6,181	0.03%
2021/06/17	4	66.65	3	67.40	67.80	1	6,116	0.02%
2021/06/16	0.2	65.50	15	65.50	65.50	-14.8	6,113	-0.24%
2021/06/15	0	0.00	2	65.40	65.50	-2	6,087	-0.03%
2021/06/11	0	0.00	1	64.20	63.50	-1	6,100	-0.02%
2021/06/10	7	66.41	5	66.44	64.30	2	6,210	0.03%
2021/06/09	29	63.55	17	63.85	63.60	12	6,326	0.19%
2021/06/08	11	65.88	14	65.32	65.10	-3	6,294	-0.05%
2021/06/07	1	66.30	6	67.43	65.50	-5	6,291	-0.08%
2021/06/04	2	69.00	4	67.18	66.90	-2	6,251	-0.03%
2021/06/03	7	67.20	0	0.00	66.60	7	6,182	0.11%
2021/06/02	2	65.90	0	0.00	66.40	2	6,154	0.03%
2021/06/01	0	0.00	11	67.39	67.50	-11	6,125	-0.18%
2021/05/31	4	66.68	15	64.81	66.90	-11	6,129	-0.18%
2021/05/28	6	62.72	5	63.84	62.80	1	6,003	0.02%
2021/05/27	6	60.10	5	60.90	62.40	1	5,983	0.02%
2021/05/25	0	0.00	1	59.60	58.90	-1	5,968	-0.02%
2021/05/24	3	56.00	2	56.00	56.10	1	6,067	0.02%
2021/05/20	7	53.99	5	52.40	52.40	2	6,314	0.03%
2021/05/19	3	52.40	3	54.90	55.30	0	6,313	0.00%
2021/05/18	14	52.11	0	0.00	52.60	14	6,308	0.22%
2021/05/17	0	0.00	10	50.15	47.90	-10	6,305	-0.16%
2021/05/14	16	54.48	12	52.58	52.20	4	6,267	0.06%
2021/05/13	4	55.10	2	55.50	54.00	2	6,231	0.03%
2021/05/12	1	55.00	5	55.90	55.30	-4	6,185	-0.06%
2021/05/11	0	0.00	14	58.24	56.40	-14	6,094	-0.23%
2021/05/10	2	64.55	0	0.00	62.10	2	6,038	0.03%
2021/05/06	0	0.00	2	63.25	62.30	-2	5,915	-0.03%
2021/05/05	9	62.87	3	64.30	61.80	6	5,882	0.10%
2021/05/04	6	63.80	0	0.00	63.20	6	5,855	0.10%
2021/05/03	0	0.00	12	65.92	65.10	-12	5,774	-0.21%
2021/04/29	6	69.55	7	69.81	68.90	-1	5,728	-0.02%
2021/04/28	11	70.41	10	71.05	70.30	1	5,679	0.02%
2021/04/27	17	70.21	14	69.71	69.70	3	5,595	0.05%
2021/04/26	18	75.78	4	73.73	72.20	14	5,523	0.25%
2021/04/23	0	0.00	2	70.45	71.90	-2	5,272	-0.04%
2021/04/22	1	70.60	3	65.70	65.40	-2	5,137	-0.04%
2021/04/21	8	67.86	14.3	67.98	68.00	-6.3	4,989	-0.13%
2021/04/20	12	66.58	5	66.78	67.20	7	4,836	0.14%
2021/04/19	15.3	65.73	9	66.61	65.00	6.3	4,638	0.14%
2021/04/16	16	61.29	20	61.19	63.10	-4	4,320	-0.09%
2021/04/15	4	58.83	3	58.67	58.80	1	4,079	0.02%
2021/04/14	10	57.10	12	56.90	56.60	-2	4,038	-0.05%
2021/04/13	14	57.00	1	57.50	56.80	13	4,167	0.31%
2021/04/12	2	56.35	23	56.44	56.40	-21	4,163	-0.50%
2021/04/09	34	58.64	16	57.78	57.60	18	4,314	0.42%
2021/04/08	1	60.20	2	60.70	59.90	-1	4,326	-0.02%
2021/04/07	17	60.61	13	60.70	59.70	4	4,314	0.09%
2021/04/06	6	58.13	1	59.60	58.00	5	4,200	0.12%
2021/04/01	1	58.00	15	58.42	59.00	-14	4,512	-0.31%
2021/03/31	6	57.80	26	57.76	58.20	-20	4,698	-0.43%
2021/03/30	15	54.87	2	55.80	55.30	13	4,419	0.29%
2021/03/29	17	54.68	37	56.15	54.30	-20	4,312	-0.46%
2021/03/26	25	53.26	15	53.80	53.80	10	4,076	0.25%
2021/03/25	1	52.80	31	53.64	52.90	-30	4,122	-0.73%
2021/03/24	6	52.08	1	51.70	52.00	5	4,047	0.12%
2021/03/23	10	52.40	10	51.70	51.70	0	4,042	0.00%
2021/03/22	21	52.58	20	52.30	52.30	1	4,043	0.02%
2021/03/19	7	53.56	3	54.17	53.50	4	4,049	0.10%
2021/03/18	10	53.20	11	53.26	53.30	-1	4,157	-0.02%
2021/03/17	16	53.02	16	53.09	53.00	0	4,152	0.00%
2021/03/16	21	53.68	24	53.23	52.90	-3	4,137	-0.07%
2021/03/15	6	55.20	11	55.46	55.30	-5	4,079	-0.12%
2021/03/12	1	51.80	0	0.00	51.80	1	3,834	0.03%
2021/03/10	10	49.90	10	49.70	49.70	0	3,842	0.00%
2021/03/08	10	50.85	10	49.35	49.35	0	4,133	0.00%
2021/03/05	5	51.00	5	50.50	50.50	0	4,130	0.00%
2021/03/04	8	52.76	2	52.90	52.50	6	4,118	0.15%
2021/03/03	5	52.40	1	51.10	52.50	4	4,057	0.10%
2021/03/02	1	53.10	0	0.00	52.10	1	4,160	0.02%
2021/02/26	0	0.00	1	51.50	52.60	-1	4,166	-0.02%
2021/02/25	1	52.80	0	0.00	52.90	1	4,233	0.02%
2021/02/24	12	52.71	2	53.15	52.70	10	4,250	0.24%
2021/02/23	1	52.00	4	51.60	52.00	-3	4,117	-0.07%
2021/02/22	10	50.44	6	49.83	52.20	4	4,038	0.10%
2021/02/19	7	48.34	2	48.10	48.50	5	3,841	0.13%
2021/02/17	2	44.80	0	0.00	44.75	2	3,858	0.05%
2021/02/02	0	0.00	1	42.35	43.00	-1	3,942	-0.03%
2021/01/26	1	45.90	0	0.00	45.00	1	3,999	0.03%
2021/01/25	0	0.00	1	45.95	45.85	-1	4,000	-0.02%
2021/01/22	3	45.48	1	46.10	45.85	2	3,995	0.05%
2021/01/21	0	0.00	15	45.72	45.15	-15	3,994	-0.38%
2021/01/14	0	0.00	2	48.43	49.70	-2	3,982	-0.05%
2021/01/12	2	47.78	4	47.90	47.85	-2	3,958	-0.05%
2021/01/08	5	49.58	7	49.17	49.10	-2	4,072	-0.05%
2021/01/06	3	51.83	5	52.10	50.70	-2	3,989	-0.05%
2021/01/05	1	50.40	2	51.60	50.50	-1	3,816	-0.03%
2021/01/04	4	51.20	19	50.17	52.20	-15	3,838	-0.39%
2020/12/31	3	49.93	3	50.87	49.65	0	3,705	0.00%
2020/12/30	1	50.10	1	50.00	50.50	0	3,916	0.00%
2020/12/29	3	49.60	2	50.15	49.00	1	3,873	0.03%
2020/12/28	37	50.58	25	50.47	50.80	12	3,769	0.32%
2020/12/25	12	46.50	13	47.31	48.05	-1	3,390	-0.03%
2020/12/24	2	43.20	3	43.27	43.70	-1	3,054	-0.03%
2020/12/23	2	43.08	1	43.15	42.90	1	3,048	0.03%
2020/12/22	1	43.65	0	0.00	42.30	1	3,056	0.03%
2020/12/21	7	43.89	4	44.11	44.00	3	3,048	0.10%
2020/12/18	2	42.85	4	43.55	42.60	-2	3,029	-0.07%
2020/12/17	0	0.00	3	42.85	42.40	-3	3,055	-0.10%
2020/12/16	8	42.86	3	43.08	42.75	5	3,338	0.15%
2020/12/15	15	42.44	0	0.00	42.75	15	3,452	0.43%
2020/12/14	2	43.98	6	44.62	43.30	-4	3,401	-0.12%
2020/12/11	2	41.75	5	41.05	42.00	-3	3,198	-0.09%
2020/12/10	7	42.10	14	42.57	42.50	-7	3,175	-0.22%
2020/12/09	7	43.64	6	43.83	43.40	1	3,142	0.03%
2020/12/08	1	42.90	4	43.45	43.45	-3	3,053	-0.10%
2020/12/07	2	42.30	2	42.00	41.75	0	3,017	0.00%
2020/12/04	14	42.63	2	43.20	42.55	12	2,994	0.40%
2020/12/03	12	44.33	6	44.78	43.00	6	2,956	0.20%
2020/12/02	2	42.00	5	42.39	42.65	-3	2,717	-0.11%
2020/12/01	2	40.68	8	41.17	41.40	-6	2,638	-0.23%
2020/11/27	1	41.55	0	0.00	41.10	1	2,621	0.04%
2020/11/26	4	42.16	2	42.20	41.65	2	2,602	0.08%
2020/11/25	2	41.15	9	41.31	42.10	-7	2,479	-0.28%
2020/11/24	4	42.01	21	41.51	41.25	-17	2,429	-0.70%
2020/11/23	2	40.83	13	40.95	41.00	-11	2,406	-0.46%
2020/11/20	2	39.93	1	40.00	39.85	1	2,356	0.04%
2020/11/19	2	39.48	2	39.35	39.25	0	2,343	0.00%
2020/11/18	6	39.31	1	39.60	39.20	5	2,386	0.21%
2020/11/17	5	39.25	0	0.00	39.60	5	2,374	0.21%
2020/11/16	14	40.58	1	39.80	40.10	13	2,356	0.55%
2020/11/13	0	0.00	5	39.00	39.75	-5	2,290	-0.22%
2020/11/12	10	39.13	7	38.59	38.30	3	2,246	0.13%
2020/11/11	3	39.00	2	39.00	38.85	1	2,199	0.05%
2020/11/09	0	0.00	1	38.50	39.00	-1	2,175	-0.05%
2020/11/05	1	38.10	1	38.30	38.30	0	2,139	0.00%
2020/11/04	2	37.88	0	0.00	37.80	2	2,131	0.09%
2020/10/29	0	0.00	1	37.00	37.40	-1	2,078	-0.05%
2020/10/27	3	38.47	2	38.65	38.65	1	2,031	0.05%
2020/10/26	1	38.55	0	0.00	38.65	1	2,014	0.05%
2020/10/23	1	38.20	1	37.85	37.95	0	1,997	0.00%
2020/10/22	0	0.00	3	37.80	37.95	-3	1,997	-0.15%
2020/10/21	1	38.80	2	38.63	38.25	-1	1,995	-0.05%
2020/10/20	1	38.60	1	38.35	38.50	0	1,977	0.00%
2020/10/19	2	38.33	2	38.15	38.35	0	1,973	0.00%
2020/10/16	8	39.45	14	39.04	37.80	-6	1,956	-0.31%
2020/10/15	4	38.05	7	37.77	37.80	-3	1,812	-0.17%
2020/10/14	7	38.57	4	38.70	38.45	3	1,800	0.17%
2020/10/13	5	38.69	0	0.00	38.80	5	1,783	0.28%
2020/10/12	6	39.84	1	39.30	38.20	5	1,769	0.28%
2020/10/08	3	39.23	0	0.00	39.55	3	1,693	0.18%
2020/10/07	17	39.40	17	39.98	39.45	0	1,642	0.00%
2020/10/06	12	37.84	12	38.25	38.30	0	1,342	0.00%
2020/10/05	1	36.70	2	37.55	38.25	-1	1,338	-0.07%
2020/09/29	1	37.80	0	0.00	36.55	1	1,360	0.07%
2020/09/25	0	0.00	7	37.21	37.70	-7	1,439	-0.49%
2020/09/24	4	39.75	1	39.50	38.55	3	1,438	0.21%
2020/09/23	1	40.60	11	40.53	40.60	-10	1,414	-0.71%
2020/09/22	1	39.85	1	40.70	40.65	0	1,348	0.00%
2020/09/21	36	40.63	56	40.16	40.50	-20	1,259	-1.59%
2020/09/18	14	37.75	6	37.88	38.50	8	981	0.81%
2020/09/08	1	35.60	0	0.00	35.55	1	910	0.11%
2020/09/04	1	36.45	1	36.50	36.45	0	932	0.00%
2020/09/03	0	0.00	1	37.25	37.10	-1	965	-0.10%
2020/09/02	0	0.00	1	37.80	37.90	-1	1,014	-0.10%
2020/09/01	0	0.00	1	36.80	37.00	-1	1,096	-0.09%
2020/08/31	0	0.00	1	37.00	37.00	-1	1,109	-0.09%
2020/08/28	1	37.00	10	37.16	37.15	-9	1,131	-0.80%
2020/08/27	12	37.95	11	38.12	37.60	1	1,158	0.09%
2020/08/26	13	36.13	3	36.93	37.00	10	1,126	0.89%
2020/08/25	3	35.17	0	0.00	35.25	3	1,111	0.27%
2020/08/19	1	35.75	0	0.00	34.95	1	1,245	0.08%
2020/08/07	1	36.30	0	0.00	36.10	1	1,471	0.07%
2020/08/04	0	0.00	1	36.30	36.15	-1	1,545	-0.06%
2020/07/28	0	0.00	1	35.65	34.15	-1	1,807	-0.06%
2020/07/23	6	38.10	0	0.00	37.55	6	1,846	0.32%
2020/07/22	0	0.00	1	37.70	37.80	-1	1,857	-0.05%
2020/07/15	12	37.08	0	0.00	36.95	12	2,000	0.60%
2020/07/09	0	0.00	30	39.50	38.85	-30	2,190	-1.37%
2020/07/08	10	38.55	1	38.90	38.80	9	2,185	0.41%
2020/07/07	30	39.40	3	39.25	39.20	27	2,178	1.24%
2020/07/06	3	41.23	3	40.87	40.80	0	2,174	0.00%
2020/07/01	3	39.07	10	39.00	38.90	-7	2,157	-0.32%
2020/06/30	0	0.00	1	38.90	38.55	-1	2,148	-0.05%
2020/06/29	11	38.55	4	38.89	38.35	7	2,166	0.32%
2020/06/24	4	39.20	0	0.00	39.55	4	2,170	0.18%
2020/06/18	0	0.00	10	38.60	38.85	-10	2,274	-0.44%
2020/06/17	10	38.00	0	0.00	38.35	10	2,280	0.44%
2020/06/11	0	0.00	1	38.45	37.85	-1	2,357	-0.04%
2020/06/10	1	38.40	0	0.00	38.90	1	2,364	0.04%
2020/06/09	0	0.00	4	39.75	39.45	-4	2,359	-0.17%
2020/06/08	0	0.00	29	43.39	42.50	-29	2,321	-1.25%
2020/06/03	1	42.15	0	0.00	42.00	1	2,236	0.04%
2020/06/02	0	0.00	5	42.50	41.50	-5	2,214	-0.23%
2020/05/28	0	0.00	1	40.60	40.55	-1	2,200	-0.05%
2020/05/26	7	41.88	10	42.07	40.70	-3	2,180	-0.14%
2020/05/25	2	39.73	9	39.88	40.90	-7	2,064	-0.34%
2020/05/22	0	0.00	3	38.80	38.20	-3	2,012	-0.15%
2020/05/20	3	38.85	0	0.00	38.50	3	2,017	0.15%
2020/05/14	3	39.30	1	39.20	37.55	2	2,104	0.10%
2020/05/13	0	0.00	11	38.63	38.95	-11	2,084	-0.53%
2020/05/12	11	38.42	0	0.00	38.20	11	2,088	0.53%
2020/05/11	5	39.15	11	39.45	39.20	-6	2,079	-0.29%
2020/05/08	1	39.30	1	38.75	39.75	0	2,046	0.00%
2020/05/07	1	38.20	34	38.16	38.30	-33	1,969	-1.68%
2020/05/06	25	37.49	0	0.00	37.35	25	1,909	1.31%
2020/05/05	18	37.64	2	36.75	37.60	16	1,888	0.85%
2020/05/04	2	35.75	0	0.00	35.75	2	1,841	0.11%
2020/04/29	0	0.00	4	36.66	36.85	-4	1,858	-0.22%
2020/04/27	0	0.00	3	36.50	36.40	-3	1,870	-0.16%
2020/04/23	9	36.88	3	36.80	36.50	6	1,854	0.32%
2020/04/22	1	33.65	3	34.35	36.35	-2	1,774	-0.11%
2020/04/20	1	34.55	0	0.00	35.35	1	1,740	0.06%
2020/04/17	1	35.70	0	0.00	35.00	1	1,732	0.06%
2020/04/16	2	35.63	0	0.00	35.35	2	1,690	0.12%
2020/04/15	0	0.00	1	34.30	34.50	-1	1,599	-0.06%
2020/04/14	0	0.00	9	31.81	32.90	-9	1,557	-0.58%
2020/04/13	14	31.00	0	0.00	31.30	14	1,552	0.90%
2020/04/10	1	31.80	0	0.00	31.70	1	1,558	0.06%
2020/04/09	0	0.00	1	32.45	32.00	-1	1,577	-0.06%
2020/04/08	1	32.85	8	32.66	33.00	-7	1,568	-0.45%
2020/04/07	4	31.44	0	0.00	32.25	4	1,558	0.26%
2020/04/06	0	0.00	1	30.00	30.35	-1	1,552	-0.06%
2020/04/01	0	0.00	1	29.75	29.95	-1	1,773	-0.06%
2020/03/31	0	0.00	1	30.20	29.70	-1	1,891	-0.05%
2020/03/30	4	29.49	0	0.00	30.15	4	1,907	0.21%
2020/03/27	1	30.50	2	29.80	29.95	-1	1,900	-0.05%
2020/03/26	3	28.57	0	0.00	29.20	3	1,865	0.16%
2020/03/25	0	0.00	4	29.16	29.30	-4	1,839	-0.22%
2020/03/23	1	25.70	0	0.00	25.40	1	1,814	0.06%
2020/03/20	1	26.35	1	27.45	27.55	0	1,881	0.00%
2020/03/19	1	25.10	0	0.00	25.05	1	1,920	0.05%
2020/03/17	0	0.00	15	29.22	28.50	-15	1,981	-0.76%
2020/03/16	2	32.20	2	35.10	31.65	0	2,002	0.00%
2020/03/13	3	33.03	2	33.48	34.00	1	2,053	0.05%
2020/03/12	2	38.50	5	39.95	36.60	-3	2,306	-0.13%
2020/03/11	0	0.00	2	42.03	40.50	-2	2,366	-0.08%
2020/03/10	2	40.33	1	41.65	41.75	1	2,362	0.04%
2020/03/09	17	42.12	10	42.15	41.30	7	2,351	0.30%
2020/03/06	16	44.21	0	0.00	44.05	16	2,336	0.68%
2020/03/05	19	45.84	6	45.28	45.10	13	2,337	0.56%
2020/03/04	1	42.60	21	44.98	45.05	-20	2,295	-0.87%
2020/03/03	0	0.00	1	44.00	43.20	-1	2,289	-0.04%
2020/03/02	1	40.95	1	41.90	42.40	0	2,293	0.00%
2020/02/27	12	43.39	0	0.00	41.85	12	2,285	0.53%
2020/02/26	1	44.35	0	0.00	44.35	1	2,267	0.04%
2020/02/25	1	44.35	1	45.30	45.00	0	2,261	0.00%
2020/02/24	10	44.90	0	0.00	44.85	10	2,255	0.44%
2020/02/21	10	45.32	10	45.80	45.80	0	2,251	0.00%
2020/02/20	8	47.21	7	46.66	46.10	1	2,232	0.04%
2020/02/18	5	42.55	5	42.60	42.60	0	2,098	0.00%
2020/02/17	1	43.50	1	43.10	43.20	0	2,104	0.00%
2020/02/14	1	41.80	0	0.00	42.40	1	2,079	0.05%
2020/02/13	5	41.95	5	41.70	41.70	0	2,088	0.00%
2020/02/12	0	0.00	7	42.35	42.30	-7	2,096	-0.33%
2020/02/07	1	41.80	0	0.00	41.60	1	2,261	0.04%
2020/02/06	0	0.00	1	42.90	42.90	-1	2,287	-0.04%
2020/02/03	6	38.23	5	38.65	38.65	1	2,450	0.04%
2020/01/31	2	40.10	4	42.43	41.70	-2	2,545	-0.08%
2020/01/30	10	43.28	0	0.00	43.25	10	2,614	0.38%
2020/01/20	7	48.20	0	0.00	48.05	7	2,868	0.24%
2020/01/17	0	0.00	2	49.00	48.35	-2	3,108	-0.06%
2020/01/16	0	0.00	7	48.70	48.70	-7	3,126	-0.22%
2020/01/14	7	48.05	7	48.50	48.25	0	3,283	0.00%
2020/01/13	5	47.30	5	47.70	47.95	0	3,290	0.00%
2020/01/08	6	47.03	0	0.00	46.50	6	3,455	0.17%
2020/01/07	0	0.00	1	47.05	47.25	-1	3,464	-0.03%
2020/01/06	0	0.00	5	48.60	48.20	-5	3,501	-0.14%
2020/01/02	2	50.50	2	51.00	50.90	0	3,693	0.00%
2019/12/31	0	0.00	1	51.20	50.80	-1	3,679	-0.03%
2019/12/30	2	50.70	0	0.00	50.70	2	3,684	0.05%
2019/12/27	7	52.43	4	51.85	50.90	3	3,659	0.08%
2019/12/26	5	50.14	16	50.85	51.80	-11	3,458	-0.32%
2019/12/25	4	49.80	2	49.80	50.40	2	3,347	0.06%
2019/12/19	0	0.00	1	49.00	48.70	-1	3,323	-0.03%
2019/12/18	1	49.90	2	49.25	49.00	-1	3,325	-0.03%
2019/12/17	3	50.03	0	0.00	49.90	3	3,355	0.09%
2019/12/16	5	49.08	7	49.23	50.00	-2	3,465	-0.06%
2019/12/13	5	48.00	0	0.00	47.80	5	3,490	0.14%
2019/12/11	21	49.66	0	0.00	50.00	21	3,431	0.61%
2019/12/10	7	49.87	1	49.70	49.65	6	3,390	0.18%
2019/12/09	1	50.30	2	49.10	49.20	-1	3,352	-0.03%
2019/12/06	2	47.90	32	49.10	49.65	-30	3,101	-0.97%
2019/12/02	10	45.23	0	0.00	44.85	10	3,115	0.32%
2019/11/28	0	0.00	1	47.15	47.00	-1	3,160	-0.03%
2019/11/26	0	0.00	1	46.35	46.40	-1	3,217	-0.03%
2019/11/22	0	0.00	1	46.75	46.25	-1	3,435	-0.03%
2019/11/20	5	46.05	0	0.00	45.90	5	3,516	0.14%
2019/11/19	1	47.00	0	0.00	46.55	1	3,613	0.03%
2019/11/15	1	47.25	2	47.25	46.65	-1	3,915	-0.03%
2019/11/14	19	46.33	2	46.10	46.10	17	3,987	0.43%
2019/11/13	0	0.00	3	47.15	47.00	-3	4,056	-0.07%
2019/11/12	1	47.20	0	0.00	47.40	1	4,066	0.02%
2019/11/11	5	45.85	0	0.00	45.80	5	4,094	0.12%
2019/11/08	4	47.69	2	47.90	47.70	2	4,099	0.05%
2019/11/07	0	0.00	7	48.95	47.80	-7	4,121	-0.17%
2019/11/06	0	0.00	2	53.30	51.50	-2	4,049	-0.05%
2019/11/05	5	51.80	0	0.00	51.50	5	3,973	0.13%
2019/11/04	2	52.20	2	52.80	51.80	0	3,945	0.00%
2019/11/01	5	52.74	4	52.60	53.30	1	3,874	0.03%
2019/10/31	1	51.80	0	0.00	51.50	1	3,776	0.03%
2019/10/30	4	52.60	5	52.78	52.40	-1	3,732	-0.03%
2019/10/29	11	51.99	4	52.75	50.80	7	3,604	0.19%
2019/10/28	11	53.67	9	52.67	51.70	2	3,527	0.06%
2019/10/25	5	50.62	14	51.12	53.10	-9	3,262	-0.28%
2019/10/24	5	47.95	5	48.29	48.30	0	3,025	0.00%
2019/10/23	7	49.50	7	49.58	48.40	0	3,020	0.00%
2019/10/22	2	47.70	6	48.24	48.25	-4	2,906	-0.14%
2019/10/21	5	46.50	5	46.95	47.60	0	2,874	0.00%
2019/10/17	5	46.65	5	46.80	46.80	0	2,858	0.00%
2019/10/16	18	49.29	9	49.96	47.10	9	2,841	0.32%
2019/10/15	5	46.40	4	46.60	46.50	1	2,708	0.04%
2019/10/14	5	47.81	1	47.85	46.80	4	2,767	0.14%
2019/10/08	1	47.20	10	47.25	47.00	-9	2,681	-0.34%
2019/10/04	1	45.55	5	45.55	44.90	-4	2,482	-0.16%
2019/10/03	5	44.22	0	0.00	44.55	5	2,460	0.20%
2019/10/02	0	0.00	10	45.64	45.40	-10	2,477	-0.40%
2019/10/01	0	0.00	20	44.85	44.95	-20	2,461	-0.81%
2019/09/27	10	43.24	0	0.00	43.00	10	2,455	0.41%
2019/09/25	13	44.37	1	45.40	44.10	12	2,477	0.48%
2019/09/24	2	45.35	3	45.38	45.70	-1	2,468	-0.04%
2019/09/23	2	45.75	0	0.00	45.65	2	2,450	0.08%
2019/09/20	3	45.58	1	45.50	46.10	2	2,457	0.08%
2019/09/19	6	47.32	11	47.55	46.50	-5	2,419	-0.21%
2019/09/18	12	45.33	44	45.65	45.90	-32	2,245	-1.43%
2019/09/17	1	44.35	1	44.15	44.70	0	2,237	0.00%
2019/09/16	7	43.09	0	0.00	42.75	7	2,205	0.32%
2019/09/11	14	43.84	0	0.00	43.40	14	2,202	0.64%
2019/09/10	25	45.19	0	0.00	45.00	25	2,209	1.13%
2019/09/09	0	0.00	23	47.02	46.20	-23	2,176	-1.06%
2019/09/06	8	45.65	0	0.00	45.95	8	2,114	0.38%
2019/09/05	5	45.90	2	46.40	46.20	3	2,103	0.14%
2019/09/04	7	45.74	0	0.00	46.30	7	2,093	0.33%
2019/09/03	15	46.53	0	0.00	46.00	15	2,091	0.72%
2019/08/28	1	47.15	2	47.70	47.30	-1	1,965	-0.05%
2019/08/27	2	46.38	2	45.00	48.10	0	1,869	0.00%
2019/08/26	0	0.00	7	44.40	44.00	-7	1,735	-0.40%
2019/08/23	0	0.00	6	46.10	45.35	-6	1,688	-0.36%
2019/08/22	15	46.04	8	45.96	46.35	7	1,643	0.43%
2019/08/21	4	44.64	1	44.80	44.80	3	1,537	0.20%
2019/08/20	13	44.48	3	43.40	44.70	10	1,452	0.69%
2019/08/19	3	41.80	1	41.40	41.90	2	1,221	0.16%
2019/08/16	6	39.25	5	39.28	40.40	1	1,134	0.09%
2019/08/15	0	0.00	7	36.80	38.05	-7	1,050	-0.67%
2019/08/14	5	39.06	35	38.59	37.85	-30	1,028	-2.92%
2019/08/13	4	38.18	1	38.10	38.25	3	984	0.30%
2019/08/12	2	37.13	1	37.20	37.20	1	973	0.10%
2019/07/30	0	0.00	1	36.25	34.95	-1	904	-0.11%
2019/07/26	1	36.95	1	36.85	36.95	0	887	0.00%
2019/07/25	3	37.22	3	37.03	36.90	0	898	0.00%
2019/07/24	2	36.90	1	36.90	37.00	1	878	0.11%
2019/07/22	1	36.60	1	36.30	36.45	0	857	0.00%
2019/07/19	1	36.20	1	36.00	36.25	0	851	0.00%
2019/07/17	2	36.15	0	0.00	36.10	2	843	0.24%
2019/07/16	21	37.27	0	0.00	36.15	21	830	2.53%
2019/07/10	2	34.53	2	34.50	34.70	0	743	0.00%
2019/07/08	1	35.00	1	35.35	34.55	0	731	0.00%
2019/07/05	2	34.18	28	34.41	34.50	-26	701	-3.70%
2019/07/04	1	34.05	2	34.23	33.90	-1	691	-0.14%
2019/07/03	5	33.82	1	33.70	33.70	4	683	0.59%
2019/07/02	14	34.04	1	34.20	34.00	13	678	1.92%
2019/06/27	1	33.90	1.1	33.70	33.15	-0.1	639	-0.02%
2019/06/24	11	33.80	12	32.81	33.25	-1	597	-0.17%
2019/06/20	0	0.00	2	32.35	32.35	-2	512	-0.39%
2019/06/18	11	33.03	9	32.00	31.85	2	500	0.40%
2019/06/14	0	0.00	7	30.84	30.85	-7	468	-1.49%
2019/06/12	1	31.60	1	31.45	31.20	0	487	0.00%
2019/06/11	0	0.00	2	30.55	31.20	-2	485	-0.41%
2019/06/10	3	30.07	5	30.54	31.15	-2	468	-0.43%
2019/05/31	4	29.10	0	0.00	29.20	4	497	0.80%
2019/05/27	0	0.00	26	28.54	28.40	-26	606	-4.29%
2019/05/17	9	31.81	1	31.10	30.55	8	748	1.07%
2019/05/16	1	30.80	1	30.70	30.05	0	744	0.00%
2019/05/14	1	29.75	0	0.00	29.70	1	861	0.12%
2019/05/13	0	0.00	12	29.60	29.35	-12	891	-1.35%
2019/05/10	1	29.80	1	30.00	30.15	0	912	0.00%
2019/04/23	1	32.35	0	0.00	32.55	1	1,319	0.08%
2019/04/18	3	34.08	2	33.55	33.05	1	1,338	0.07%
2019/04/17	2	34.28	2	34.30	34.30	0	1,345	0.00%
2019/04/11	0	0.00	5	34.23	34.20	-5	1,400	-0.36%
2019/04/09	1	34.70	2	34.68	34.45	-1	1,457	-0.07%
2019/04/08	5	34.61	0	0.00	34.30	5	1,461	0.34%
2019/04/03	1	34.65	0	0.00	34.15	1	1,472	0.07%
2019/03/28	0	0.00	1	34.05	34.10	-1	1,486	-0.07%
2019/03/14	1	35.65	1	35.15	34.60	0	1,901	0.00%
2019/03/07	0	0.00	1	37.15	36.00	-1	2,353	-0.04%
2019/03/06	0	0.00	4	37.45	37.20	-4	2,397	-0.17%
2019/03/04	11	37.90	6	38.02	37.90	5	2,692	0.19%
2019/02/27	1	36.30	0	0.00	36.70	1	2,638	0.04%
2019/02/25	0	0.00	7	37.86	37.25	-7	2,683	-0.26%
2019/02/22	8	37.31	0	0.00	36.70	8	2,667	0.30%
2019/02/20	1	36.80	2	36.60	36.70	-1	2,678	-0.04%
2019/02/19	7	37.38	6	37.45	36.70	1	2,688	0.04%
2019/02/15	5	35.85	0	0.00	36.00	5	2,692	0.19%
2019/02/14	3	37.80	0	0.00	36.60	3	2,683	0.11%
2019/02/13	0	0.00	1	37.00	36.35	-1	2,608	-0.04%
2019/02/12	0	0.00	1	36.65	36.30	-1	2,576	-0.04%
2019/02/11	0	0.00	2	35.48	36.15	-2	2,557	-0.08%
2019/01/29	1	34.50	0	0.00	34.50	1	2,595	0.04%
2019/01/28	0	0.00	2	34.80	34.80	-2	2,593	-0.08%
2019/01/25	2	35.63	0	0.00	34.95	2	2,603	0.08%
2019/01/22	12	35.50	10	35.05	34.90	2	2,613	0.08%
2019/01/21	11	36.28	11	35.88	35.70	0	2,603	0.00%
2019/01/16	0	0.00	1	35.70	35.10	-1	2,417	-0.04%
2019/01/15	3	35.12	1	32.95	35.20	2	2,336	0.09%
2019/01/14	1	32.40	0	0.00	32.50	1	2,272	0.04%
2019/01/10	0	0.00	1	33.70	33.40	-1	2,266	-0.04%
2019/01/09	0	0.00	3	33.75	33.45	-3	2,280	-0.13%
2019/01/07	1	33.45	4	33.80	33.45	-3	2,276	-0.13%
2019/01/04	2	32.80	6	33.36	32.90	-4	2,294	-0.17%
2019/01/03	5	32.68	0	0.00	32.60	5	2,282	0.22%
2018/12/28	1	33.30	5	34.08	33.25	-4	2,346	-0.17%
2018/12/27	1	32.25	0	0.00	32.25	1	2,334	0.04%
2018/12/26	3	33.65	0	0.00	31.70	3	2,339	0.13%
2018/12/20	1	31.80	0	0.00	31.95	1	2,419	0.04%
2018/12/18	1	34.65	1	34.25	34.00	0	2,493	0.00%
2018/12/14	1	35.40	0	0.00	35.05	1	2,464	0.04%
2018/12/13	2	36.90	0	0.00	35.80	2	2,446	0.08%
2018/12/11	0	0.00	2	34.53	34.80	-2	2,220	-0.09%
2018/12/10	0	0.00	1	35.20	34.30	-1	2,221	-0.05%
2018/12/07	3	36.10	1	36.40	36.00	2	2,193	0.09%
2018/12/06	0	0.00	5	37.24	35.10	-5	2,121	-0.24%
2018/12/05	12	38.55	10	38.92	38.95	2	2,034	0.10%
2018/12/04	2	36.00	1	36.10	36.30	1	1,827	0.05%
2018/12/03	3	36.77	7	36.24	35.90	-4	1,816	-0.22%
2018/11/30	10	35.55	8	36.14	35.00	2	1,745	0.11%
2018/11/29	4	34.69	6	35.50	35.30	-2	1,674	-0.12%
2018/11/28	10	35.56	7	35.67	35.30	3	1,616	0.19%
2018/11/27	3	32.00	3	32.67	33.75	0	1,451	0.00%
2018/11/26	3	30.57	0	0.00	30.70	3	1,329	0.23%
2018/11/22	1	32.10	2	31.50	29.70	-1	1,358	-0.07%
2018/11/21	1	30.50	1	30.80	30.75	0	1,312	0.00%
2018/11/16	1	30.05	0	0.00	29.95	1	1,295	0.08%
2018/11/15	2	30.00	0	0.00	30.00	2	1,279	0.16%
2018/10/30	0	0.00	3	25.00	25.50	-3	1,345	-0.22%
2018/10/29	3	25.95	0	0.00	25.45	3	1,366	0.22%
2018/10/26	0	0.00	10	25.65	25.35	-10	1,384	-0.72%
2018/10/24	3	27.92	0	0.00	27.70	3	1,399	0.21%
2018/10/23	0	0.00	3	29.00	28.35	-3	1,419	-0.21%
2018/10/19	0	0.00	5	27.75	28.90	-5	1,507	-0.33%
2018/10/17	6	29.99	0	0.00	29.25	6	1,610	0.37%
2018/10/16	0	0.00	21	29.13	28.90	-21	1,633	-1.29%
2018/10/15	5	28.30	0	0.00	28.35	5	1,661	0.30%
2018/10/12	15	27.80	1	27.70	28.05	14	1,687	0.83%
2018/10/11	0	0.00	155	27.11	27.00	-155	1,713	-9.05%	大賣/鉅額交易
2018/10/09	10	30.65	10	30.50	30.00	0	1,792	0.00%
2018/10/08	5	33.65	10	32.53	32.70	-5	1,957	-0.26%
2018/10/05	10	34.69	5	33.75	33.85	5	1,968	0.25%
2018/10/02	0	0.00	1	39.85	38.60	-1	2,079	-0.05%
2018/10/01	1	38.75	5	38.50	39.10	-4	2,092	-0.19%
2018/09/28	6	38.93	1	38.95	38.50	5	2,183	0.23%
2018/09/27	2	38.40	2	39.45	38.20	0	2,335	0.00%
2018/09/26	11	38.86	0	0.00	38.30	11	2,389	0.46%
2018/09/25	5	38.22	0	0.00	39.65	5	2,624	0.19%
2018/09/21	1	35.80	1	36.05	36.05	0	2,697	0.00%
2018/09/10	0	0.00	4	35.50	35.05	-4	4,200	-0.10%
2018/09/03	2	41.58	2	41.43	40.10	0	5,940	0.00%
2018/08/31	1	41.50	2	41.55	42.10	-1	6,225	-0.02%
2018/08/29	1	42.00	0	0.00	41.10	1	6,392	0.02%
2018/08/28	3	40.78	1	40.35	40.35	2	6,415	0.03%
2018/08/20	0	0.00	1	41.00	40.20	-1	7,592	-0.01%
2018/08/17	1	42.75	2	43.23	41.30	-1	7,777	-0.01%
2018/08/16	2	41.15	0	0.00	41.20	2	7,946	0.03%
2018/08/14	1	40.25	0	0.00	40.85	1	7,949	0.01%
2018/08/10	1	42.10	1	44.25	42.00	0	7,897	0.00%
2018/08/09	1	46.25	2	45.98	45.80	-1	7,839	-0.01%
2018/08/07	3	48.55	5	48.45	48.10	-2	7,832	-0.03%
2018/08/06	2	47.80	0	0.00	47.30	2	7,814	0.03%
2018/08/02	1	47.50	0	0.00	47.10	1	7,831	0.01%
2018/07/30	0	0.00	1	50.80	48.60	-1	7,792	-0.01%
2018/07/27	1	50.50	2	50.65	50.90	-1	7,785	-0.01%
2018/07/26	0	0.00	2	50.60	49.90	-2	7,776	-0.03%
2018/07/25	1	49.80	1	50.00	50.30	0	7,717	0.00%
2018/07/24	5	50.10	4	50.20	49.75	1	7,694	0.01%
2018/07/20	2	50.20	3	49.57	48.60	-1	7,595	-0.01%
2018/07/19	4	49.76	1	48.70	49.80	3	7,558	0.04%
2018/07/18	1	49.20	0	0.00	49.20	1	7,535	0.01%
2018/07/17	3	50.50	2	51.60	50.90	1	7,498	0.01%
2018/07/16	6	53.60	4	53.30	53.50	2	7,432	0.03%
2018/07/13	1	50.70	0	0.00	50.10	1	7,316	0.01%
2018/07/10	1	50.30	0	0.00	51.00	1	7,212	0.01%
2018/07/09	2	50.50	0	0.00	49.50	2	7,168	0.03%
2018/07/06	1	49.50	0	0.00	51.10	1	7,143	0.01%
2018/07/05	0	0.00	20	48.44	50.30	-20	7,059	-0.28%
2018/07/04	6	52.50	7	53.10	52.20	-1	6,912	-0.01%
2018/07/03	25	57.24	6	56.83	54.10	19	6,815	0.28%
2018/07/02	12	55.96	10	55.75	55.80	2	6,538	0.03%
2018/06/29	9	56.16	11	56.95	55.40	-2	6,411	-0.03%
2018/06/28	0	0.00	9	54.21	55.00	-9	6,177	-0.15%
2018/06/27	3	54.67	4	54.80	53.20	-1	6,026	-0.02%
2018/06/26	2	51.60	4	50.90	51.50	-2	5,837	-0.03%
2018/06/25	11	51.75	7	51.19	50.50	4	5,736	0.07%
2018/06/22	12	53.06	3	53.80	52.50	9	5,680	0.16%
2018/06/21	12	54.76	12	55.68	56.30	0	5,564	0.00%
2018/06/20	11	53.28	2	54.30	52.20	9	5,338	0.17%
2018/06/19	6	54.42	6	55.38	53.80	0	5,136	0.00%
2018/06/15	22	58.35	24	57.68	57.20	-2	5,187	-0.04%
2018/06/14	8	57.59	25	57.66	58.50	-17	4,883	-0.35%
2018/06/13	8	57.63	8	57.06	53.20	0	4,486	0.00%
2018/06/12	26	55.96	7	56.06	56.50	19	4,175	0.46%
2018/06/11	3	50.67	10	52.52	53.20	-7	3,770	-0.19%
2018/06/08	9	46.66	5	46.87	48.40	4	3,522	0.11%
2018/06/07	6	45.55	7	43.90	45.60	-1	3,275	-0.03%
2018/06/06	1	43.90	3	44.38	43.85	-2	3,170	-0.06%
2018/06/05	0	0.00	1	44.00	43.90	-1	3,131	-0.03%
2018/06/04	7	46.65	2	46.38	45.55	5	3,106	0.16%
2018/06/01	4	46.80	3	47.20	46.50	1	3,065	0.03%
2018/05/31	9	47.39	12	48.83	46.10	-3	3,119	-0.10%
2018/05/30	38	45.89	28	44.54	47.10	10	2,874	0.35%
2018/05/29	1	44.25	5	45.11	43.90	-4	2,552	-0.16%
2018/05/28	3	41.67	5	42.91	43.85	-2	2,358	-0.08%
2018/05/25	160	41.64	152	41.97	40.95	8	2,209	0.36%	大買/大賣/
2018/05/24	1	40.65	0	0.00	41.70	1	2,033	0.05%
2018/05/17	0	0.00	1	36.85	36.20	-1	1,960	-0.05%
2018/05/15	0	0.00	1	37.90	37.80	-1	2,038	-0.05%
2018/05/14	0	0.00	1	36.45	36.80	-1	2,101	-0.05%
2018/05/11	6	39.28	5	37.80	37.20	1	2,141	0.05%
2018/05/10	0	0.00	10	35.60	37.20	-10	2,191	-0.46%
2018/05/09	1	35.00	0	0.00	35.30	1	2,418	0.04%
2018/05/08	0	0.00	2	35.30	35.20	-2	2,601	-0.08%
2018/05/07	1	34.80	0	0.00	34.75	1	2,903	0.03%
2018/05/03	0	0.00	1	36.30	33.70	-1	3,340	-0.03%
2018/04/27	4	36.83	4	36.95	37.00	0	3,747	0.00%
2018/04/26	4	36.26	0	0.00	36.00	4	3,777	0.11%
2018/04/25	1	36.60	3	36.93	37.90	-2	3,797	-0.05%
2018/04/24	0	0.00	2	37.30	37.20	-2	3,911	-0.05%
2018/04/20	1	40.70	6	40.75	39.85	-5	3,935	-0.13%
2018/04/19	32	41.35	4	41.29	40.75	28	3,927	0.71%
2018/04/18	30	37.83	0	0.00	38.70	30	3,847	0.78%
2018/04/17	35	37.14	0	0.00	36.50	35	3,837	0.91%
2018/04/16	1	38.35	2	38.25	38.05	-1	3,854	-0.03%
2018/04/13	0	0.00	3	38.75	38.80	-3	3,945	-0.08%
2018/04/12	1	38.80	0	0.00	38.50	1	4,002	0.02%
2018/04/11	3	39.62	1	39.50	39.65	2	4,144	0.05%
2018/04/10	1	40.65	2	41.40	40.35	-1	4,193	-0.02%
2018/03/28	1	42.35	1	42.00	41.35	0	5,094	0.00%
2018/03/27	1	41.50	0	0.00	41.60	1	5,175	0.02%
2018/03/26	5	41.00	0	0.00	41.20	5	5,342	0.09%
2018/03/23	0	0.00	1	40.60	40.65	-1	5,561	-0.02%
2018/03/22	11	43.76	1	43.80	41.95	10	5,565	0.18%
2018/03/21	1	44.70	1	45.40	43.60	0	5,554	0.00%
2018/03/16	1	43.25	0	0.00	42.50	1	5,526	0.02%
2018/03/15	0	0.00	1	42.35	42.65	-1	5,672	-0.02%
2018/03/12	0	0.00	15	41.67	41.50	-15	5,805	-0.26%
2018/03/09	2	41.00	2	42.10	41.45	0	5,804	0.00%
2018/03/08	4	42.10	12	42.00	41.70	-8	5,783	-0.14%
2018/03/07	3	42.87	3	42.50	41.10	0	5,746	0.00%
2018/03/06	54	44.19	32	44.43	43.20	22	5,715	0.38%
2018/03/05	3	41.48	4	41.63	41.45	-1	5,554	-0.02%
2018/03/02	1	40.45	0	0.00	40.30	1	5,488	0.02%
2018/03/01	1	39.95	2	40.90	41.00	-1	5,495	-0.02%
2018/02/23	2	41.50	2	41.25	41.10	0	5,742	0.00%
2018/02/22	2	40.55	1	40.75	40.50	1	6,065	0.02%
2018/02/12	1	38.40	1	38.55	38.65	0	6,631	0.00%
2018/02/09	2	38.00	0	0.00	37.50	2	6,645	0.03%
2018/02/08	1	39.30	0	0.00	39.15	1	6,637	0.02%
2018/02/07	0	0.00	2	40.00	38.85	-2	6,614	-0.03%
2018/02/06	7	39.09	0	0.00	38.30	7	6,578	0.11%
2018/02/05	7	42.50	0	0.00	42.50	7	6,496	0.11%
2018/02/02	0	0.00	5	44.47	43.75	-5	6,467	-0.08%
2018/02/01	4	48.45	4	47.15	45.60	0	6,401	0.00%
2018/01/31	4	47.16	1	45.65	47.10	3	6,168	0.05%
2018/01/30	2	48.33	2	48.13	46.60	0	5,992	0.00%
2018/01/29	7	46.76	3	47.38	47.85	4	5,696	0.07%
2018/01/25	0	0.00	20	44.75	41.80	-20	5,388	-0.37%
2018/01/24	4	43.60	11	43.36	44.60	-7	5,370	-0.13%
2018/01/23	0	0.00	3	44.60	45.25	-3	5,326	-0.06%
2018/01/19	0	0.00	3	40.55	40.10	-3	5,650	-0.05%
2018/01/18	15	40.55	4	41.18	40.15	11	6,086	0.18%
2018/01/17	4	39.10	0	0.00	39.15	4	6,095	0.07%
2018/01/15	0	0.00	1	39.35	39.45	-1	6,166	-0.02%
2018/01/12	1	40.10	0	0.00	39.95	1	6,189	0.02%
2018/01/11	2	39.35	0	0.00	39.50	2	6,285	0.03%
2018/01/10	3	39.80	2	39.35	39.15	1	6,270	0.02%
2018/01/09	2	41.05	5	40.22	40.15	-3	6,242	-0.05%
2018/01/08	1	45.55	5	45.21	43.85	-4	6,153	-0.07%
2018/01/05	14	45.96	4	46.43	45.30	10	6,100	0.16%
2018/01/03	5	45.00	13	43.95	44.10	-8	5,876	-0.14%
2018/01/02	35	44.59	5	44.55	43.80	30	5,769	0.52%