尼克森 (3317)-群益金鼎-三民券商分點個股進出

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
52.9
漲跌
▼0.3
漲幅
-0.56%
成交量
158張
產業
上櫃半導體類股
496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-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/05/07	1	52.00	3	52.40	52.40	-2	253	-0.79%
2024/05/06	2	52.20	0	0.00	52.40	2	254	0.79%
2024/04/29	0	0.00	1	50.90	51.10	-1	267	-0.36%
2024/04/09	0	0.00	2.2	52.80	52.80	-2.2	325	-0.66%
2024/04/03	0	0.00	1	53.00	53.50	-1	334	-0.30%
2024/04/02	6	53.00	0	0.00	52.70	6	341	1.76%
2024/03/28	1	52.60	0	0.00	52.30	1	357	0.28%
2024/03/27	1	52.20	0	0.00	52.20	1	364	0.27%
2024/03/18	0	53.30	0	0.00	53.10	0	414	0.00%
2024/03/13	1	52.50	0	0.00	52.00	1	475	0.21%
2024/03/12	0	0.00	1	53.90	53.90	-1	485	-0.21%
2024/03/08	0	0.00	1	54.80	54.10	-1	535	-0.19%
2024/03/07	2	55.80	5	56.22	55.10	-3	559	-0.54%
2024/03/05	5	56.90	0	0.00	56.70	5	741	0.67%
2024/02/29	5	56.90	0	0.00	56.70	5	835	0.60%
2024/02/26	10	56.86	0	0.00	56.80	10	864	1.16%
2024/02/16	5	56.86	3	56.67	57.00	2	939	0.21%
2024/02/15	3	55.73	1	55.90	56.20	2	936	0.21%
2024/02/05	1	53.80	0	0.00	54.00	1	941	0.11%
2024/02/02	10	54.50	0	0.00	54.50	10	947	1.06%
2024/01/30	2	55.95	0	0.00	54.90	2	1,081	0.18%
2024/01/25	0	0.00	5	56.70	56.60	-5	1,098	-0.46%
2024/01/24	5	57.50	4	57.83	57.50	1	1,101	0.09%
2024/01/19	5	56.50	0	0.00	56.60	5	1,134	0.44%
2024/01/18	1	56.40	0	0.00	55.80	1	1,139	0.09%
2024/01/16	2	57.10	0	0.00	57.40	2	1,138	0.18%
2024/01/15	1	56.80	0	0.00	56.20	1	1,131	0.09%
2024/01/12	2	55.70	2	56.00	55.50	0	1,129	0.00%
2024/01/09	0	0.00	8	57.18	57.20	-8	1,149	-0.70%
2023/12/28	5	63.30	0	0.00	62.90	5	1,209	0.41%
2023/12/26	6	62.98	0	0.00	62.70	6	1,215	0.49%
2023/12/25	1	62.40	0.3	62.70	62.70	0.7	1,216	0.06%
2023/12/21	0	0.00	5	60.80	61.60	-5	1,216	-0.41%
2023/12/19	0	0.00	5	60.70	60.70	-5	1,213	-0.41%
2023/12/14	1	64.50	0	0.00	64.30	1	1,208	0.08%
2023/12/13	5	63.88	0	0.00	63.80	5	1,207	0.41%
2023/12/12	0	0.00	3	64.23	64.30	-3	1,242	-0.24%
2023/12/11	3	62.50	0	0.00	63.10	3	1,256	0.24%
2023/12/08	6	63.20	0	0.00	62.80	6	1,268	0.47%
2023/12/07	6	64.08	11.2	62.87	62.50	-5.2	1,261	-0.41%
2023/12/06	2	64.80	3	65.40	64.90	-1	1,254	-0.08%
2023/12/05	1	63.70	2	63.50	63.50	-1	1,218	-0.08%
2023/12/04	8	64.15	1	64.80	64.00	7	1,216	0.58%
2023/12/01	2	65.05	8.4	65.28	65.20	-6.4	1,191	-0.54%
2023/11/30	5	64.12	5	64.56	65.20	0	1,155	0.00%
2023/11/29	3.2	62.39	2	63.20	63.30	1.2	1,002	0.12%
2023/11/28	8	59.13	1	59.10	59.80	7	916	0.76%
2023/11/27	0	58.30	0	0.00	58.30	0	907	0.00%
2023/11/24	3	59.50	2	59.35	59.50	1	900	0.11%
2023/11/22	2	59.35	5	59.76	59.90	-3	866	-0.35%
2023/11/21	0	0.00	1	58.30	58.00	-1	833	-0.12%
2023/11/20	1	58.00	4	57.25	58.50	-3	824	-0.36%
2023/11/17	0	0.00	7	55.61	56.10	-7	797	-0.88%
2023/11/16	0	0.00	1	55.70	55.70	-1	795	-0.13%
2023/11/15	8	56.36	1	56.00	56.00	7	791	0.88%
2023/11/09	6	56.00	2	56.40	55.60	4	771	0.52%
2023/11/08	4.8	58.28	1	56.70	56.90	3.8	761	0.50%
2023/11/07	2	62.00	3	60.60	62.30	-1	689	-0.15%
2023/10/30	1	59.00	0	0.00	58.90	1	625	0.16%
2023/10/27	1	59.30	2	58.40	56.80	-1	607	-0.16%
2023/10/26	0	0.00	1	58.20	58.30	-1	589	-0.17%
2023/10/23	0	0.00	2	58.00	57.30	-2	578	-0.35%
2023/10/18	4	56.90	0	0.00	56.90	4	567	0.70%
2023/10/17	1	59.60	2	59.00	58.70	-1	560	-0.18%
2023/10/16	0	0.00	2	58.70	58.10	-2	551	-0.36%
2023/10/13	2	59.20	0.5	58.90	59.10	1.5	549	0.28%
2023/10/12	0	0.00	10	59.08	59.60	-10	542	-1.84%
2023/10/11	0	0.00	6	57.93	57.30	-6	515	-1.16%
2023/10/06	4	56.65	0	0.00	56.60	4	509	0.78%
2023/10/05	0	0.00	7.3	58.25	57.50	-7.3	487	-1.50%
2023/10/04	6	57.90	0	0.00	58.00	6	480	1.25%
2023/10/03	0	0.00	0.2	57.20	57.60	-0.2	473	-0.03%
2023/09/28	3	57.50	3.8	57.49	57.20	-0.8	458	-0.17%
2023/09/27	1	57.00	1	57.30	58.10	0	450	0.00%
2023/09/26	0	0.00	3	57.80	57.50	-3	446	-0.67%
2023/09/20	1	56.50	0	0.00	56.20	1	420	0.24%
2023/09/19	4	57.45	2	56.90	57.00	2	415	0.48%
2023/09/15	5	57.64	1	57.60	57.60	4	398	1.00%
2023/09/12	5	52.30	5	52.90	52.90	0	287	0.00%
2023/09/07	1	51.90	7	51.64	51.40	-6	270	-2.22%
2023/09/06	5	50.40	0	0.00	50.00	5	257	1.94%
2023/09/04	0	0.00	2	48.60	48.65	-2	252	-0.79%
2023/08/30	0	0.00	2	47.55	47.90	-2	256	-0.78%
2023/08/24	2	45.85	0	0.00	46.20	2	256	0.78%
2023/08/18	0	0.00	1	54.70	53.50	-1	248	-0.40%
2023/08/17	0	0.00	5	54.50	54.50	-5	247	-2.02%
2023/08/11	1	53.20	1	53.20	53.40	0	245	0.00%
2023/08/09	0	0.00	5	54.30	53.70	-5	245	-2.03%
2023/08/04	5	51.00	0	0.00	51.60	5	236	2.12%
2023/07/28	0	0.00	3	52.70	52.60	-3	245	-1.22%
2023/07/27	0	0.00	2	52.15	52.10	-2	244	-0.82%
2023/07/26	1	51.90	0	0.00	51.60	1	244	0.41%
2023/07/19	2	53.50	3	54.07	53.10	-1	248	-0.40%
2023/07/18	1	53.10	0	0.00	53.10	1	254	0.39%
2023/07/17	0	0.00	1	53.40	53.60	-1	262	-0.38%
2023/07/13	1	52.40	0	0.00	52.10	1	287	0.35%
2023/07/05	0	0.00	2	53.10	53.20	-2	352	-0.57%
2023/07/04	0	0.00	6	53.07	52.80	-6	351	-1.71%
2023/07/03	0	0.00	1	52.70	52.70	-1	350	-0.29%
2023/06/30	0	0.00	7	52.09	52.40	-7	350	-2.00%
2023/06/27	1	51.70	0	0.00	51.60	1	356	0.28%
2023/06/19	5	53.00	10	53.40	53.00	-5	365	-1.37%
2023/06/13	0	0.00	7	54.30	54.70	-7	377	-1.86%
2023/06/12	1	53.10	0	0.00	53.00	1	372	0.27%
2023/06/06	5	53.50	0	0.00	53.40	5	384	1.30%
2023/05/31	0	0.00	1	53.40	53.40	-1	399	-0.25%
2023/05/30	1	52.90	0	0.00	52.80	1	399	0.25%
2023/05/26	3	52.70	0	0.00	52.00	3	405	0.74%
2023/05/18	0	0.00	2	52.40	52.50	-2	418	-0.48%
2023/05/15	0	0.00	1	50.50	50.10	-1	417	-0.24%
2023/05/10	0	0.00	3	52.20	52.00	-3	427	-0.70%
2023/05/09	1	53.80	0	0.00	52.30	1	432	0.23%
2023/05/05	0	0.00	10	54.43	54.50	-10	428	-2.34%
2023/04/26	1	54.30	0	0.00	54.50	1	452	0.22%
2023/04/24	2	56.10	0	0.00	56.30	2	454	0.44%
2023/04/20	0	0.00	1	59.10	58.50	-1	448	-0.22%
2023/04/19	2	61.10	1	60.80	60.60	1	441	0.23%
2023/04/18	1	61.00	0	0.00	60.40	1	428	0.23%
2023/04/14	10	60.64	0	0.00	59.40	10	403	2.48%
2023/04/11	3	59.00	0	0.00	58.70	3	360	0.83%
2023/03/31	0	0.00	0.1	57.50	57.40	-0.1	347	-0.03%
2023/03/22	1	57.70	0	0.00	57.60	1	352	0.28%
2023/03/21	0	0.00	3	56.97	57.00	-3	353	-0.85%
2023/03/20	1	56.70	0	0.00	56.40	1	356	0.28%
2023/03/16	0	0.00	1	54.00	53.70	-1	410	-0.24%
2023/03/10	2	57.60	1	56.50	56.50	1	472	0.21%
2023/03/09	0	0.00	2	59.30	58.60	-2	476	-0.42%
2023/03/07	0	59.20	0	0.00	59.20	0	475	0.00%
2023/03/03	0	0.00	3	58.37	58.30	-3	490	-0.61%
2023/02/24	2	57.50	8	57.63	57.40	-6	547	-1.10%
2023/02/23	5	58.20	0	0.00	58.10	5	545	0.92%
2023/02/22	2	57.20	0	0.00	57.50	2	560	0.36%
2023/02/16	0	0.00	2	58.20	58.50	-2	563	-0.35%
2023/02/15	2	56.50	0	0.00	56.80	2	563	0.35%
2023/02/14	0	0.00	2	57.30	57.20	-2	562	-0.36%
2023/02/13	0	0.00	1	56.90	56.60	-1	563	-0.18%
2023/02/09	2	58.20	0	0.00	58.20	2	577	0.35%
2023/02/08	0	0.00	3	59.00	58.70	-3	578	-0.52%
2023/02/07	3	57.87	2	58.60	58.10	1	570	0.18%
2023/02/01	2	56.95	1	57.00	57.10	1	565	0.18%
2023/01/09	0	0.00	4	54.30	54.70	-4	539	-0.74%
2022/12/29	0	0.00	1	53.50	53.70	-1	557	-0.18%
2022/12/27	0	0.00	1	55.60	55.20	-1	559	-0.18%
2022/12/22	1	55.00	0	0.00	55.00	1	574	0.17%
2022/12/20	2	55.45	0	0.00	53.60	2	583	0.34%
2022/12/19	0	0.00	1	57.00	56.20	-1	590	-0.17%
2022/12/12	5	57.88	4	57.85	57.60	1	594	0.17%
2022/12/09	5	59.44	1	59.40	58.30	4	590	0.68%
2022/12/08	4	59.45	0	0.00	59.80	4	561	0.71%
2022/12/07	1	57.30	2	58.95	57.20	-1	535	-0.19%
2022/12/06	0	0.00	1	56.20	55.90	-1	483	-0.21%
2022/11/30	0	0.00	1	56.70	56.70	-1	483	-0.21%
2022/11/28	2	56.55	0	0.00	56.40	2	489	0.41%
2022/11/25	1.1	56.19	1	56.40	56.20	0.1	488	0.02%
2022/11/24	2	55.40	0	0.00	56.30	2	478	0.42%
2022/11/23	1	55.60	2	55.40	54.90	-1	459	-0.22%
2022/11/21	1	54.10	0	0.00	53.70	1	436	0.23%
2022/11/18	2	55.70	0	0.00	54.60	2	442	0.45%
2022/11/17	1	53.60	0	0.00	54.30	1	428	0.23%
2022/11/16	0	0.00	1	53.70	53.50	-1	428	-0.23%
2022/11/14	1	51.90	0	0.00	52.10	1	439	0.23%
2022/11/10	1	51.80	0	0.00	51.80	1	466	0.21%
2022/11/07	1	52.80	0	0.00	51.50	1	480	0.21%
2022/11/04	0	0.00	1	49.35	49.80	-1	472	-0.21%
2022/11/02	1	48.40	0	0.00	48.00	1	470	0.21%
2022/10/25	0.1	46.50	0	0.00	45.10	0.1	486	0.02%
2022/09/30	0	0.00	5	46.80	49.50	-5	691	-0.72%
2022/09/26	0	0.00	1	49.90	50.10	-1	721	-0.14%
2022/09/23	1	56.30	0	0.00	54.90	1	728	0.14%
2022/09/13	0	0.00	6	57.12	56.70	-6	788	-0.76%
2022/09/08	1	56.30	0	0.00	56.20	1	812	0.12%
2022/09/06	8	58.50	8	58.20	58.30	0	840	0.00%
2022/09/02	1	63.50	4	63.65	63.20	-3	841	-0.36%
2022/09/01	9	64.00	9	63.61	63.20	0	851	0.00%
2022/08/31	0	0.00	1	65.00	64.70	-1	877	-0.11%
2022/08/26	1	65.10	0	0.00	64.30	1	941	0.11%
2022/08/25	1	64.00	3	63.70	63.90	-2	963	-0.21%
2022/08/24	3	62.20	0	0.00	62.20	3	1,059	0.28%
2022/08/19	3	65.53	0	0.00	65.00	3	1,286	0.23%
2022/08/18	0	0.00	5	65.10	65.30	-5	1,282	-0.39%
2022/08/17	1	64.00	0	0.00	64.20	1	1,259	0.08%
2022/08/16	2	64.10	0	0.00	63.90	2	1,276	0.16%
2022/08/15	1	64.20	0	0.00	64.20	1	1,320	0.08%
2022/08/11	2	62.80	0	0.00	62.50	2	1,376	0.15%
2022/08/09	0	0.00	1	61.70	61.80	-1	1,396	-0.07%
2022/08/02	1	61.10	0	0.00	60.70	1	1,517	0.07%
2022/07/28	2	65.85	2	64.45	62.90	0	1,564	0.00%
2022/07/27	0	0.00	15	63.71	64.60	-15	1,555	-0.96%
2022/07/26	16	63.10	3	62.53	62.30	13	1,548	0.84%
2022/07/22	0	0.00	3	64.07	63.70	-3	1,541	-0.19%
2022/07/21	0	0.00	13	63.82	64.40	-13	1,544	-0.84%
2022/07/20	2	62.75	0	0.00	62.30	2	1,534	0.13%
2022/07/18	0	0.00	3	61.60	61.50	-3	1,526	-0.20%
2022/07/15	6	60.23	0	60.10	61.10	6	1,518	0.39%
2022/07/14	0	0.00	1	60.20	59.70	-1	1,504	-0.07%
2022/07/13	2	59.00	1	58.80	58.10	1	1,491	0.07%
2022/07/11	0	0.00	1	58.40	58.40	-1	1,477	-0.07%
2022/07/08	1	58.90	0	0.00	59.20	1	1,463	0.07%
2022/07/05	1	55.20	0	0.00	55.10	1	1,405	0.07%
2022/07/01	0	0.00	1	57.50	54.50	-1	1,390	-0.07%
2022/06/30	19	59.48	8	58.15	58.30	11	1,374	0.80%
2022/06/28	7	62.53	0	0.00	62.10	7	1,361	0.51%
2022/06/27	1	64.10	10	64.50	64.50	-9	1,364	-0.66%
2022/06/23	0	0.00	1	62.60	63.30	-1	1,358	-0.07%
2022/06/22	0	0.00	1	63.50	62.50	-1	1,348	-0.07%
2022/06/20	1	67.70	9	64.70	63.80	-8	1,371	-0.58%
2022/06/17	1	67.70	0	0.00	67.70	1	1,360	0.07%
2022/06/15	6	71.38	1	70.30	70.00	5	1,342	0.37%
2022/06/14	0	0.00	8	71.60	71.60	-8	1,348	-0.59%
2022/06/13	1	71.50	0	0.00	71.20	1	1,363	0.07%
2022/06/10	2	72.35	3	72.30	72.60	-1	1,366	-0.07%
2022/06/09	20	71.90	11	72.05	72.20	9	1,358	0.66%
2022/06/07	1	74.40	2	74.40	73.90	-1	1,314	-0.08%
2022/06/06	0	0.00	2	72.90	73.10	-2	1,277	-0.16%
2022/06/02	10	74.85	3	74.17	74.10	7	1,267	0.55%
2022/06/01	17	75.45	3	76.40	75.10	14	1,239	1.13%
2022/05/31	0	0.00	3	72.87	73.60	-3	1,138	-0.26%
2022/05/30	17	72.98	11	73.10	73.20	6	1,094	0.55%
2022/05/27	4	68.85	1	67.70	69.90	3	951	0.32%
2022/05/25	0	0.00	2	67.10	67.10	-2	906	-0.22%
2022/05/24	1	66.40	3	66.60	66.50	-2	911	-0.22%
2022/05/23	28	68.36	6	68.70	68.00	22	894	2.46%
2022/05/20	0	0.00	1	67.40	68.90	-1	854	-0.12%
2022/05/19	2	66.80	3	65.40	68.10	-1	820	-0.12%
2022/05/18	1	64.60	0	0.00	64.30	1	790	0.13%
2022/05/16	2	65.00	5	63.86	63.10	-3	773	-0.39%
2022/05/11	12	63.42	5	63.62	63.10	7	744	0.94%
2022/05/10	2	61.50	1	61.30	65.00	1	717	0.14%
2022/05/09	3	62.77	2	62.35	61.80	1	697	0.14%
2022/05/05	2	60.70	3	60.53	59.50	-1	665	-0.15%
2022/04/29	1	56.00	0	0.00	55.00	1	645	0.15%
2022/04/27	0	0.00	1	53.60	53.80	-1	655	-0.15%
2022/04/20	0	0.00	1	60.70	60.70	-1	691	-0.14%
2022/04/14	1	63.50	0	0.00	63.20	1	841	0.12%
2022/04/11	0	0.00	1	66.10	65.00	-1	1,312	-0.08%
2022/04/08	0	0.00	1	68.80	67.70	-1	1,614	-0.06%
2022/04/07	1	68.20	1	67.60	67.60	0	1,626	0.00%
2022/04/06	1	69.90	1	69.80	70.00	0	1,636	0.00%
2022/03/31	2	71.80	4	71.68	70.90	-2	1,657	-0.12%
2022/03/30	0	0.00	4	72.78	72.10	-4	1,658	-0.24%
2022/03/29	0	0.00	2	71.00	71.30	-2	1,654	-0.12%
2022/03/28	2	69.30	1	69.30	70.40	1	1,652	0.06%
2022/03/25	0	0.00	2	71.90	70.30	-2	1,656	-0.12%
2022/03/24	6	71.37	0	0.00	71.30	6	1,656	0.36%
2022/03/23	2	71.40	1	70.90	70.70	1	1,663	0.06%
2022/03/21	1	69.90	0	0.00	69.10	1	1,649	0.06%
2022/03/18	4	71.05	0	0.00	70.30	4	1,651	0.24%
2022/03/17	1	69.80	0	0.00	69.80	1	1,648	0.06%
2022/03/15	1	67.50	0	0.00	65.80	1	1,641	0.06%
2022/02/25	1	67.60	1	67.00	67.40	0	2,012	0.00%
2022/02/21	0	0.00	1	70.50	70.80	-1	2,244	-0.04%
2022/02/16	1	71.70	0	0.00	71.70	1	2,726	0.04%
2022/02/14	1	71.20	0	0.00	70.90	1	2,845	0.04%
2022/02/11	0	0.00	3	73.23	72.40	-3	2,870	-0.10%
2022/02/10	3	72.03	1	71.70	72.00	2	2,905	0.07%
2022/02/09	0	0.00	1	71.20	71.80	-1	2,917	-0.03%
2022/02/08	1	70.40	0	0.00	70.70	1	2,956	0.03%
2022/01/24	0	0.00	1	69.20	69.30	-1	3,305	-0.03%
2022/01/20	0	0.00	1	71.40	71.70	-1	3,451	-0.03%
2022/01/19	2	70.70	0	0.00	70.50	2	3,469	0.06%
2022/01/18	1	72.00	0	0.00	71.30	1	3,490	0.03%
2022/01/17	0	0.00	1	71.40	71.50	-1	3,507	-0.03%
2022/01/14	1	68.80	0	0.00	69.90	1	3,533	0.03%
2022/01/13	3	71.73	0	0.00	71.80	3	3,533	0.08%
2022/01/12	1	70.80	3	70.97	70.90	-2	3,561	-0.06%
2022/01/11	3	75.37	3	73.43	72.00	0	3,598	0.00%
2022/01/10	10	76.56	7	76.27	76.00	3	3,565	0.08%
2022/01/07	3	81.20	2	78.00	77.70	1	3,595	0.03%
2022/01/06	5	83.36	4	82.50	81.60	1	3,544	0.03%
2022/01/05	6	86.73	11	85.87	84.80	-5	3,478	-0.14%
2022/01/04	1	84.50	3	84.10	84.50	-2	3,237	-0.06%
2022/01/03	13	84.11	14	83.87	82.70	-1	3,127	-0.03%
2021/12/30	5	79.90	0	0.00	80.00	5	2,843	0.18%
2021/12/29	2	80.10	0	0.00	79.00	2	2,856	0.07%
2021/12/28	2	79.45	5	80.00	80.00	-3	2,908	-0.10%
2021/12/27	0	0.00	1	78.20	78.20	-1	2,952	-0.03%
2021/12/24	5	78.60	1	78.60	78.60	4	2,965	0.13%
2021/12/22	0	0.00	1	79.90	79.50	-1	2,987	-0.03%
2021/12/17	0	0.00	2	78.60	78.50	-2	3,002	-0.07%
2021/12/16	0	0.00	6	79.48	80.80	-6	3,003	-0.20%
2021/12/15	2	77.40	3	78.07	78.30	-1	3,003	-0.03%
2021/12/14	0	0.00	13	77.25	76.60	-13	3,008	-0.43%
2021/12/13	5	78.90	0	0.00	78.90	5	3,000	0.17%
2021/12/09	1	79.80	1	80.10	79.50	0	3,011	0.00%
2021/12/08	4	82.70	0	0.00	81.50	4	2,999	0.13%
2021/12/07	1	82.00	1	83.50	82.40	0	2,979	0.00%
2021/12/03	0	0.00	7	82.50	82.80	-7	2,947	-0.24%
2021/12/02	6	81.35	0	0.00	81.00	6	2,980	0.20%
2021/11/30	0	0.00	3	82.43	81.40	-3	3,044	-0.10%
2021/11/29	0	0.00	1	79.00	78.90	-1	3,039	-0.03%
2021/11/26	0	0.00	4.5	78.08	78.00	-4.5	3,093	-0.14%
2021/11/25	2	80.40	4	80.85	79.60	-2	3,397	-0.06%
2021/11/24	1	80.80	5	81.02	81.10	-4	3,456	-0.12%
2021/11/23	4	85.25	0	0.00	82.00	4	3,449	0.12%
2021/11/22	3	83.90	0	0.00	83.80	3	3,383	0.09%
2021/11/19	1	84.00	1	83.80	82.50	0	3,380	0.00%
2021/11/18	4	82.90	2	82.65	82.20	2	3,384	0.06%
2021/11/17	10.4	84.46	19	84.27	82.20	-8.7	3,382	-0.26%
2021/11/16	10	81.11	3	81.03	81.20	7	3,270	0.21%
2021/11/15	18	84.17	17	84.23	83.10	1	3,230	0.03%
2021/11/12	0	0.00	2	77.95	80.00	-2	3,025	-0.07%
2021/11/11	4	77.78	0	0.00	77.10	4	2,998	0.13%
2021/11/09	2	77.85	9	77.71	77.70	-7	3,024	-0.23%
2021/11/08	3	75.80	3	75.40	75.00	0	3,028	0.00%
2021/11/05	3	77.13	0	0.00	76.40	3	3,046	0.10%
2021/11/04	10	77.94	13	78.18	79.30	-3	3,037	-0.10%
2021/11/03	12	75.23	9	75.21	76.30	3	2,980	0.10%
2021/11/02	6	75.42	0	0.00	74.90	6	2,987	0.20%
2021/11/01	9	78.08	9	78.07	77.80	0	2,969	0.00%
2021/10/29	15	73.47	14	73.79	74.80	1	2,873	0.03%
2021/10/28	0	0.00	3	69.90	70.10	-3	2,781	-0.11%
2021/10/27	0	0.00	1	70.00	70.00	-1	2,824	-0.04%
2021/10/26	1.1	69.83	45	68.12	68.10	-43.9	2,916	-1.51%
2021/10/22	53	69.69	0	0.00	69.70	53	3,088	1.72%
2021/10/19	0	0.00	1	67.00	67.40	-1	3,493	-0.03%
2021/10/18	1	64.20	0	0.00	64.30	1	3,799	0.03%
2021/10/14	0	0.00	2	60.90	62.80	-2	4,161	-0.05%
2021/10/08	1	66.50	10	66.15	64.70	-9	4,466	-0.20%
2021/10/07	2	65.90	5	66.94	67.50	-3	4,599	-0.07%
2021/10/06	3	66.73	2	64.35	63.80	1	4,832	0.02%
2021/10/05	5	65.32	6	65.77	66.10	-1	5,039	-0.02%
2021/10/04	5	65.98	4	67.10	66.50	1	5,094	0.02%
2021/10/01	0	0.00	2	62.80	63.50	-2	5,190	-0.04%
2021/09/30	0	0.00	3	65.70	66.80	-3	5,253	-0.06%
2021/09/29	3	65.10	5	67.14	65.10	-2	5,414	-0.04%
2021/09/28	2	68.80	0	0.00	69.10	2	5,924	0.03%
2021/09/27	0	0.00	1	70.40	68.90	-1	6,213	-0.02%
2021/09/24	0	0.00	3	70.10	69.70	-3	6,290	-0.05%
2021/09/23	5	69.04	1	69.50	68.80	4	6,403	0.06%
2021/09/22	5	69.40	0	0.00	68.00	5	6,490	0.08%
2021/09/17	5	71.08	2	71.00	71.60	3	6,693	0.04%
2021/09/16	1	70.70	1	71.40	70.50	0	6,757	0.00%
2021/09/15	1	70.80	5	70.56	70.80	-4	6,812	-0.06%
2021/09/14	6	73.03	3	73.50	72.00	3	6,860	0.04%
2021/09/13	4	72.50	0	0.00	72.50	4	6,873	0.06%
2021/09/10	4	74.23	6	74.10	74.40	-2	6,903	-0.03%
2021/09/09	1	73.90	2	74.40	74.30	-1	6,995	-0.01%
2021/09/08	1	74.40	4	73.78	71.60	-3	7,066	-0.04%
2021/09/07	5	73.50	2	72.95	73.90	3	7,088	0.04%
2021/09/06	6	81.20	5	80.72	77.60	1	7,066	0.01%
2021/09/03	0	0.00	3	79.13	80.50	-3	7,003	-0.04%
2021/09/02	15	80.86	15	78.83	78.20	0	7,130	0.00%
2021/09/01	3	82.37	6	82.02	82.70	-3	7,121	-0.04%
2021/08/31	34	82.59	34	83.01	82.00	0	7,066	0.00%
2021/08/30	14	79.31	11	78.70	78.40	3	6,782	0.04%
2021/08/27	1	77.80	1	78.70	77.60	0	6,797	0.00%
2021/08/25	6	78.27	9	77.74	77.60	-3	6,845	-0.04%
2021/08/24	3	76.77	2	76.50	76.70	1	6,875	0.01%
2021/08/23	9	74.51	0	0.00	77.10	9	6,965	0.13%
2021/08/20	1	71.20	5	70.86	70.60	-4	6,990	-0.06%
2021/08/19	6	71.12	3	70.80	69.00	3	7,017	0.04%
2021/08/18	6	73.47	3	74.03	74.50	3	7,029	0.04%
2021/08/17	3	75.60	5	75.20	70.90	-2	7,037	-0.03%
2021/08/16	4	77.43	2	77.30	76.50	2	7,012	0.03%
2021/08/13	1	77.30	2	79.00	77.00	-1	6,984	-0.01%
2021/08/12	8	79.50	0	0.00	79.50	8	6,980	0.11%
2021/08/10	2	79.20	8	78.20	77.80	-6	6,936	-0.09%
2021/08/09	7	80.23	7	80.13	78.60	0	6,940	0.00%
2021/08/06	10	85.51	3	83.90	83.30	7	6,920	0.10%
2021/08/05	1	85.90	0	0.00	86.30	1	6,925	0.01%
2021/08/04	5	85.30	0	0.00	85.00	5	6,976	0.07%
2021/08/03	10	84.33	6	83.90	84.60	4	6,981	0.06%
2021/07/30	4	84.20	5	83.18	82.50	-1	7,009	-0.01%
2021/07/29	2	84.75	2	87.60	87.40	0	6,932	0.00%
2021/07/28	2	81.80	3	83.43	82.20	-1	6,866	-0.01%
2021/07/27	7	89.61	9	89.78	87.30	-2	6,839	-0.03%
2021/07/26	0	0.00	1	91.20	91.00	-1	6,737	-0.01%
2021/07/23	18	92.32	26	91.92	89.80	-8	6,674	-0.12%
2021/07/22	47	95.13	34	95.89	92.20	13	6,564	0.20%
2021/07/21	13	88.25	22	88.46	90.40	-9	6,298	-0.14%
2021/07/20	9	84.97	10	83.31	82.20	-1	6,304	-0.02%
2021/07/19	2	84.80	3	85.00	84.50	-1	6,295	-0.02%
2021/07/16	11	80.58	3	81.10	79.20	8	6,257	0.13%
2021/07/15	6	81.45	5	79.40	80.20	1	6,362	0.02%
2021/07/14	4	79.63	7	81.11	80.00	-3	6,517	-0.05%
2021/07/13	19	87.45	25	86.34	82.30	-6	6,702	-0.09%
2021/07/12	22	86.65	26	87.22	85.00	-4	6,751	-0.06%
2021/07/09	7	81.30	13	80.76	82.00	-6	6,606	-0.09%
2021/07/08	9	79.60	13	80.46	79.50	-4	6,549	-0.06%
2021/07/07	1	77.30	19	77.89	77.30	-18	6,455	-0.28%
2021/07/06	61	77.83	56	78.47	76.50	5	6,417	0.08%
2021/07/05	128	78.24	125	80.78	78.00	3	6,324	0.05%	大買/大賣/
2021/07/02	8	72.90	27	74.38	76.70	-19	5,871	-0.32%
2021/07/01	4	70.80	1	70.20	69.80	3	5,803	0.05%
2021/06/30	9	71.56	18	71.92	72.00	-9	5,786	-0.16%
2021/06/29	40	71.12	0	0.00	71.00	40	5,824	0.69%
2021/06/28	2	70.95	11	70.84	71.90	-9	6,018	-0.15%
2021/06/25	2	66.50	2	67.30	67.90	0	5,925	0.00%
2021/06/24	4	66.50	1	66.00	67.40	3	6,133	0.05%
2021/06/23	4	66.20	5	66.66	67.40	-1	6,125	-0.02%
2021/06/22	10	65.60	10	65.00	63.90	0	6,206	0.00%
2021/06/21	1	65.30	0	0.00	64.70	1	6,195	0.02%
2021/06/18	10	67.42	4	67.35	66.00	6	6,181	0.10%
2021/06/17	11	66.53	13	67.14	67.80	-2	6,116	-0.03%
2021/06/16	1	66.40	1	64.50	65.50	0	6,113	0.00%
2021/06/11	2	65.40	0	0.00	63.50	2	6,100	0.03%
2021/06/10	2	67.20	2	66.95	64.30	0	6,210	0.00%
2021/06/08	2	65.75	1	65.10	65.10	1	6,294	0.02%
2021/06/04	5	67.82	6	68.43	66.90	-1	6,251	-0.02%
2021/06/03	7	67.47	12	66.86	66.60	-5	6,182	-0.08%
2021/06/02	4	66.70	8	66.85	66.40	-4	6,154	-0.06%
2021/06/01	4	66.78	6	66.75	67.50	-2	6,125	-0.03%
2021/05/31	16	66.31	11	66.06	66.90	5	6,129	0.08%
2021/05/28	4	63.90	16	63.21	62.80	-12	6,003	-0.20%
2021/05/27	12	62.18	1	62.00	62.40	11	5,983	0.18%
2021/05/26	4	60.38	3	59.80	59.30	1	5,948	0.02%
2021/05/25	5	59.08	2	58.30	58.90	3	5,968	0.05%
2021/05/24	1	56.10	0	0.00	56.10	1	6,067	0.02%
2021/05/20	1	53.80	1	52.60	52.40	0	6,314	0.00%
2021/05/19	0	0.00	1	53.50	55.30	-1	6,313	-0.02%
2021/05/18	0	0.00	8	52.24	52.60	-8	6,308	-0.13%
2021/05/17	1	48.50	4	49.35	47.90	-3	6,305	-0.05%
2021/05/14	0	0.00	1	56.30	52.20	-1	6,267	-0.02%
2021/05/13	1	55.80	2	55.00	54.00	-1	6,231	-0.02%
2021/05/12	4	55.55	4	55.85	55.30	0	6,185	0.00%
2021/05/11	1	57.20	1	60.00	56.40	0	6,094	0.00%
2021/05/10	9	62.30	0	0.00	62.10	9	6,038	0.15%
2021/05/06	4	62.68	4	62.83	62.30	0	5,915	0.00%
2021/05/05	0	0.00	5	64.50	61.80	-5	5,882	-0.08%
2021/05/04	5	63.20	3	63.90	63.20	2	5,855	0.03%
2021/05/03	0	0.00	4	67.50	65.10	-4	5,774	-0.07%
2021/04/29	8	69.70	8	68.94	68.90	0	5,728	0.00%
2021/04/28	1	71.60	6	71.15	70.30	-5	5,679	-0.09%
2021/04/27	9	70.53	3	71.23	69.70	6	5,595	0.11%
2021/04/26	10	73.26	2	72.20	72.20	8	5,523	0.14%
2021/04/23	0	0.00	8	69.58	71.90	-8	5,272	-0.15%
2021/04/22	4	67.95	11	67.23	65.40	-7	5,137	-0.14%
2021/04/21	12	67.91	3	68.53	68.00	9	4,989	0.18%
2021/04/20	2	65.85	10	65.55	67.20	-8	4,836	-0.17%
2021/04/19	11	65.86	6	66.73	65.00	5	4,638	0.11%
2021/04/16	3	61.67	4.1	61.47	63.10	-1.1	4,320	-0.02%
2021/04/15	4	57.13	7	58.34	58.80	-3	4,079	-0.07%
2021/04/14	5	56.66	0	0.00	56.60	5	4,038	0.12%
2021/04/13	1	57.80	3	57.10	56.80	-2	4,167	-0.05%
2021/04/12	1	56.30	3	56.30	56.40	-2	4,163	-0.05%
2021/04/09	9	57.80	0	0.00	57.60	9	4,314	0.21%
2021/04/08	4	60.65	2	60.45	59.90	2	4,326	0.05%
2021/04/07	7.1	60.50	14	61.07	59.70	-7	4,314	-0.16%
2021/04/06	7	59.14	12	57.92	58.00	-5	4,200	-0.12%
2021/04/01	5	59.08	1	58.80	59.00	4	4,512	0.09%
2021/03/31	11	57.75	19	58.54	58.20	-8	4,698	-0.17%
2021/03/30	1	55.90	2	54.80	55.30	-1	4,419	-0.02%
2021/03/29	22	55.43	35	55.43	54.30	-13	4,312	-0.30%
2021/03/26	8	53.19	3	53.43	53.80	5	4,076	0.12%
2021/03/25	6	53.83	14	53.54	52.90	-8	4,122	-0.19%
2021/03/23	2	51.60	5	51.90	51.70	-3	4,042	-0.07%
2021/03/22	2	52.10	0	0.00	52.30	2	4,043	0.05%
2021/03/18	6	53.07	1	53.00	53.30	5	4,157	0.12%
2021/03/17	0	0.00	2	53.80	53.00	-2	4,152	-0.05%
2021/03/16	13	53.66	4	53.55	52.90	9	4,137	0.22%
2021/03/15	14	54.66	7	55.51	55.30	7	4,079	0.17%
2021/03/12	2	51.85	1	51.80	51.80	1	3,834	0.03%
2021/03/11	12	50.68	5	51.18	50.80	7	3,832	0.18%
2021/03/09	1	50.10	11	48.73	49.50	-10	4,074	-0.25%
2021/03/05	2	50.60	2	51.50	50.50	0	4,130	0.00%
2021/03/04	1	53.40	3	53.00	52.50	-2	4,118	-0.05%
2021/03/02	6	52.85	0	0.00	52.10	6	4,160	0.14%
2021/02/26	15	52.89	0	0.00	52.60	15	4,166	0.36%
2021/02/25	1	54.00	3	52.77	52.90	-2	4,233	-0.05%
2021/02/24	6	53.82	1	53.80	52.70	5	4,250	0.12%
2021/02/23	8	52.04	16	51.71	52.00	-8	4,117	-0.19%
2021/02/22	6	51.52	5	51.24	52.20	1	4,038	0.02%
2021/02/19	3	47.35	2	47.93	48.50	1	3,841	0.03%
2021/02/18	1	44.80	1	46.40	46.75	0	3,816	0.00%
2021/02/05	1	42.40	1	42.60	42.45	0	3,876	0.00%
2021/02/03	0	0.00	5	43.47	43.15	-5	3,930	-0.13%
2021/02/02	5	42.80	0	0.00	43.00	5	3,942	0.13%
2021/01/29	1	44.30	0	0.00	42.70	1	3,972	0.03%
2021/01/20	1	47.00	0	0.00	46.20	1	4,015	0.02%
2021/01/18	0	0.00	1	47.00	47.80	-1	4,014	-0.02%
2021/01/15	2	49.10	1	48.45	48.45	1	4,002	0.02%
2021/01/14	3	49.27	7	49.07	49.70	-4	3,982	-0.10%
2021/01/13	0	0.00	3	48.40	48.35	-3	3,970	-0.08%
2021/01/12	0	0.00	5	48.55	47.85	-5	3,958	-0.13%
2021/01/11	5	49.10	3	49.10	49.70	2	3,950	0.05%
2021/01/08	3	49.40	35	49.53	49.10	-32	4,072	-0.79%
2021/01/07	5	51.00	1	51.50	50.70	4	4,018	0.10%
2021/01/06	9	51.69	35	51.21	50.70	-26	3,989	-0.65%
2021/01/05	12	50.73	4	50.88	50.50	8	3,816	0.21%
2021/01/04	13	51.99	14	51.02	52.20	-1	3,838	-0.03%
2020/12/31	12	50.40	7	51.24	49.65	5	3,705	0.13%
2020/12/30	16	49.91	12	50.32	50.50	4	3,916	0.10%
2020/12/29	37	50.04	38	50.38	49.00	-1	3,873	-0.03%
2020/12/28	34	50.41	21	50.35	50.80	13	3,769	0.34%
2020/12/25	50	46.83	19	46.51	48.05	31	3,390	0.91%
2020/12/24	1	43.20	6	43.50	43.70	-5	3,054	-0.16%
2020/12/23	1	42.70	2	43.00	42.90	-1	3,048	-0.03%
2020/12/22	5	43.25	3	43.32	42.30	2	3,056	0.07%
2020/12/21	10	43.66	16	43.88	44.00	-6	3,048	-0.20%
2020/12/18	7	43.40	8	43.14	42.60	-1	3,029	-0.03%
2020/12/17	3	42.50	3	42.50	42.40	0	3,055	0.00%
2020/12/16	4	42.93	4	42.74	42.75	0	3,338	0.00%
2020/12/15	8	42.58	8	42.68	42.75	0	3,452	0.00%
2020/12/14	19	44.78	14	44.04	43.30	5	3,401	0.15%
2020/12/11	10	42.58	10	41.75	42.00	0	3,198	0.00%
2020/12/10	7	42.41	5	42.69	42.50	2	3,175	0.06%
2020/12/09	5	43.58	1	44.10	43.40	4	3,142	0.13%
2020/12/08	1	42.40	2	42.85	43.45	-1	3,053	-0.03%
2020/12/07	2	42.03	2	41.75	41.75	0	3,017	0.00%
2020/12/04	4	42.76	2	42.83	42.55	2	2,994	0.07%
2020/12/03	10	44.23	14	44.04	43.00	-4	2,956	-0.14%
2020/12/02	2	42.23	2	42.55	42.65	0	2,717	0.00%
2020/12/01	1	41.50	0	0.00	41.40	1	2,638	0.04%
2020/11/26	8	42.08	4	41.69	41.65	4	2,602	0.15%
2020/11/25	6	41.18	6	41.33	42.10	0	2,479	0.00%
2020/11/24	3	42.27	6	42.08	41.25	-3	2,429	-0.12%
2020/11/23	2	41.20	14	40.92	41.00	-12	2,406	-0.50%
2020/11/20	1	40.10	0	0.00	39.85	1	2,356	0.04%
2020/11/19	0	0.00	4	39.46	39.25	-4	2,343	-0.17%
2020/11/18	10	39.70	1	39.40	39.20	9	2,386	0.38%
2020/11/16	0	0.00	3	40.62	40.10	-3	2,356	-0.13%
2020/11/13	4	39.40	13	39.21	39.75	-9	2,290	-0.39%
2020/11/12	3	39.47	1	39.90	38.30	2	2,246	0.09%
2020/11/10	4	39.03	0	0.00	38.35	4	2,189	0.18%
2020/11/09	2	39.05	3	38.90	39.00	-1	2,175	-0.05%
2020/11/06	4	38.20	0	0.00	38.20	4	2,145	0.19%
2020/11/05	5	38.28	3	38.45	38.30	2	2,139	0.09%
2020/11/04	1	37.85	0	0.00	37.80	1	2,131	0.05%
2020/11/03	2	37.08	3	36.97	37.35	-1	2,104	-0.05%
2020/11/02	1	35.80	31	35.69	35.90	-30	2,094	-1.43%
2020/10/30	4	36.95	0	0.00	36.50	4	2,085	0.19%
2020/10/29	0	0.00	20	36.98	37.40	-20	2,078	-0.96%
2020/10/28	1	38.60	10	38.30	38.00	-9	2,067	-0.44%
2020/10/27	0	0.00	20	38.35	38.65	-20	2,031	-0.98%
2020/10/26	0	0.00	21	38.60	38.65	-21	2,014	-1.04%
2020/10/22	1	38.00	0	0.00	37.95	1	1,997	0.05%
2020/10/21	0	0.00	2.3	38.22	38.25	-2.3	1,995	-0.12%
2020/10/16	5	38.58	7	38.94	37.80	-2	1,956	-0.10%
2020/10/15	1	37.95	1	37.95	37.80	0	1,812	0.00%
2020/10/14	1	38.45	1	38.45	38.45	0	1,800	0.00%
2020/10/08	11	39.54	14	39.15	39.55	-3	1,693	-0.18%
2020/10/07	3	40.17	9	40.51	39.45	-6	1,642	-0.37%
2020/10/05	0	0.00	3	38.00	38.25	-3	1,338	-0.22%
2020/09/29	5	37.00	0	0.00	36.55	5	1,360	0.37%
2020/09/28	5	37.60	1	37.75	37.50	4	1,382	0.29%
2020/09/25	3	36.85	0	0.00	37.70	3	1,439	0.21%
2020/09/24	1	40.05	0	0.00	38.55	1	1,438	0.07%
2020/09/23	18	40.58	0	0.00	40.60	18	1,414	1.27%
2020/09/22	72	39.54	37	39.94	40.65	35	1,348	2.59%
2020/09/21	43	40.82	4	40.53	40.50	39	1,259	3.10%
2020/09/18	6	38.24	16	38.05	38.50	-10	981	-1.02%
2020/09/09	0	0.00	1	35.60	35.80	-1	905	-0.11%
2020/09/08	2	35.55	0	0.00	35.55	2	910	0.22%
2020/09/07	2	36.10	0	0.00	35.90	2	919	0.22%
2020/09/02	0	0.00	2	37.90	37.90	-2	1,014	-0.20%
2020/08/28	2	37.00	0	0.00	37.15	2	1,131	0.18%
2020/08/27	3	37.75	3	38.90	37.60	0	1,158	0.00%
2020/08/26	0	0.00	2	35.90	37.00	-2	1,126	-0.18%
2020/08/25	5	35.24	0	0.00	35.25	5	1,111	0.45%
2020/08/24	0	0.00	0.3	36.35	36.50	-0.3	1,126	-0.03%
2020/08/11	0	0.00	1	35.10	34.65	-1	1,441	-0.07%
2020/07/24	5	36.75	0	0.00	36.70	5	1,837	0.27%
2020/07/14	0	0.00	1	37.15	37.15	-1	2,041	-0.05%
2020/07/10	1	38.35	1	38.95	37.75	0	2,181	0.00%
2020/07/07	1	39.55	0	0.00	39.20	1	2,178	0.05%
2020/07/06	0	0.00	10	41.09	40.80	-10	2,174	-0.46%
2020/07/03	1	39.65	1	40.25	39.75	0	2,141	0.00%
2020/07/02	10	39.21	0	0.00	39.30	10	2,157	0.46%
2020/06/30	2	38.55	0	0.00	38.55	2	2,148	0.09%
2020/06/24	1	38.55	2	38.75	39.55	-1	2,170	-0.05%
2020/06/23	0	0.00	3	37.90	37.90	-3	2,188	-0.14%
2020/06/22	10	38.50	0	0.00	38.35	10	2,231	0.45%
2020/06/19	2	38.65	0	0.00	38.65	2	2,264	0.09%
2020/06/18	3	38.70	5	38.10	38.85	-2	2,274	-0.09%
2020/06/16	0	0.00	1	38.00	38.10	-1	2,298	-0.04%
2020/06/15	0	0.00	3	37.60	37.20	-3	2,322	-0.13%
2020/06/11	0	0.00	6	38.50	37.85	-6	2,357	-0.25%
2020/06/10	3	38.43	3	38.50	38.90	0	2,364	0.00%
2020/06/09	0	0.00	3	39.67	39.45	-3	2,359	-0.13%
2020/06/08	3	43.20	1	43.25	42.50	2	2,321	0.09%
2020/06/04	3	42.05	3	42.10	42.25	0	2,241	0.00%
2020/06/03	1	42.40	3	41.90	42.00	-2	2,236	-0.09%
2020/06/02	0	0.00	1	42.00	41.50	-1	2,214	-0.05%
2020/06/01	0	0.00	1	41.15	41.25	-1	2,214	-0.05%
2020/05/28	3	40.25	0	0.00	40.55	3	2,200	0.14%
2020/05/27	2	40.55	2	40.80	40.60	0	2,193	0.00%
2020/05/26	5	42.41	8	41.24	40.70	-3	2,180	-0.14%
2020/05/25	2	38.58	0	0.00	40.90	2	2,064	0.10%
2020/05/20	2	39.15	2	38.50	38.50	0	2,017	0.00%
2020/05/13	0	0.00	1	38.55	38.95	-1	2,084	-0.05%
2020/05/12	0	0.00	1	38.15	38.20	-1	2,088	-0.05%
2020/05/11	4	39.05	0	0.00	39.20	4	2,079	0.19%
2020/05/08	14	38.69	10	39.90	39.75	4	2,046	0.20%
2020/05/07	3	38.52	0	0.00	38.30	3	1,969	0.15%
2020/05/06	0	0.00	4	37.44	37.35	-4	1,909	-0.21%
2020/05/05	12	36.90	19	37.35	37.60	-7	1,888	-0.37%
2020/05/04	6	35.86	0	0.00	35.75	6	1,841	0.33%
2020/04/30	2	37.43	1	37.20	37.15	1	1,846	0.05%
2020/04/29	1	37.10	1	37.00	36.85	0	1,858	0.00%
2020/04/28	0	0.00	1	36.50	36.35	-1	1,867	-0.05%
2020/04/23	2	37.30	6	36.83	36.50	-4	1,854	-0.22%
2020/04/22	3	35.98	0	0.00	36.35	3	1,774	0.17%
2020/04/20	1	35.20	0	0.00	35.35	1	1,740	0.06%
2020/04/17	0	0.00	2	34.25	35.00	-2	1,732	-0.12%
2020/04/16	3	35.43	4	35.24	35.35	-1	1,690	-0.06%
2020/04/15	2	33.30	13	33.84	34.50	-11	1,599	-0.69%
2020/04/14	1	32.10	5	32.70	32.90	-4	1,557	-0.26%
2020/04/10	0	0.00	5	32.05	31.70	-5	1,558	-0.32%
2020/04/09	1	33.15	0	0.00	32.00	1	1,577	0.06%
2020/04/08	1	33.10	12	32.69	33.00	-11	1,568	-0.70%
2020/04/07	0	0.00	4	31.30	32.25	-4	1,558	-0.26%
2020/04/06	1	30.30	0	0.00	30.35	1	1,552	0.06%
2020/03/31	4	30.18	3	30.15	29.70	1	1,891	0.05%
2020/03/30	6	29.43	0	0.00	30.15	6	1,907	0.31%
2020/03/27	0	0.00	7	29.50	29.95	-7	1,900	-0.37%
2020/03/26	1	29.15	2	29.20	29.20	-1	1,865	-0.05%
2020/03/25	0	0.00	1	29.65	29.30	-1	1,839	-0.05%
2020/03/23	1	26.20	0	0.00	25.40	1	1,814	0.06%
2020/03/20	2	26.80	1	27.10	27.55	1	1,881	0.05%
2020/03/19	4	25.05	1	25.10	25.05	3	1,920	0.16%
2020/03/17	2	29.80	1	29.85	28.50	1	1,981	0.05%
2020/03/16	8	32.27	2	31.85	31.65	6	2,002	0.30%
2020/03/13	0	0.00	2	33.15	34.00	-2	2,053	-0.10%
2020/03/12	10	36.86	3	37.20	36.60	7	2,306	0.30%
2020/03/09	5	42.45	0	0.00	41.30	5	2,351	0.21%
2020/03/06	4	44.20	0	0.00	44.05	4	2,336	0.17%
2020/03/05	5	45.48	0	0.00	45.10	5	2,337	0.21%
2020/03/04	1	42.85	1	44.40	45.05	0	2,295	0.00%
2020/03/03	1	43.55	1	43.75	43.20	0	2,289	0.00%
2020/03/02	1	42.80	0	0.00	42.40	1	2,293	0.04%
2020/02/27	0	0.00	1	43.80	41.85	-1	2,285	-0.04%
2020/02/26	1	44.50	0	0.00	44.35	1	2,267	0.04%
2020/02/25	0	0.00	1	45.40	45.00	-1	2,261	-0.04%
2020/02/24	3	44.75	1	45.40	44.85	2	2,255	0.09%
2020/02/21	4	45.38	1	45.55	45.80	3	2,251	0.13%
2020/02/20	131	47.40	118	46.25	46.10	13	2,232	0.58%	大買/大賣/
2020/02/19	3	44.20	27	43.43	44.50	-24	2,107	-1.14%
2020/02/18	2	42.70	4	42.99	42.60	-2	2,098	-0.10%
2020/02/17	3	43.38	4	43.70	43.20	-1	2,104	-0.05%
2020/02/14	1	41.90	1	42.15	42.40	0	2,079	0.00%
2020/02/13	18	42.35	2	42.90	41.70	16	2,088	0.77%
2020/02/12	1	42.10	0	0.00	42.30	1	2,096	0.05%
2020/02/11	1	41.60	0	0.00	41.60	1	2,122	0.05%
2020/02/10	1	40.90	1	41.40	41.45	0	2,190	0.00%
2020/02/07	8	42.07	0	0.00	41.60	8	2,261	0.35%
2020/02/06	0	0.00	10	42.73	42.90	-10	2,287	-0.44%
2020/02/05	2	42.40	17	42.43	42.15	-15	2,351	-0.64%
2020/02/04	0	0.00	18	39.81	41.55	-18	2,428	-0.74%
2020/02/03	32	38.73	0	0.00	38.65	32	2,450	1.31%
2020/01/31	4	42.09	0	0.00	41.70	4	2,545	0.16%
2020/01/20	2	48.10	0	0.00	48.05	2	2,868	0.07%
2020/01/17	2	48.93	0	0.00	48.35	2	3,108	0.06%
2020/01/16	0	0.00	1	48.20	48.70	-1	3,126	-0.03%
2020/01/13	1	47.70	1	47.80	47.95	0	3,290	0.00%
2020/01/08	0	0.00	1	47.45	46.50	-1	3,455	-0.03%
2020/01/07	1	46.80	0	0.00	47.25	1	3,464	0.03%
2020/01/03	5	49.62	0	0.00	49.40	5	3,520	0.14%
2020/01/02	7	50.63	0	0.00	50.90	7	3,693	0.19%
2019/12/31	0	0.00	1	50.80	50.80	-1	3,679	-0.03%
2019/12/30	12	50.98	8	50.61	50.70	4	3,684	0.11%
2019/12/27	13	51.94	18	52.67	50.90	-5	3,659	-0.14%
2019/12/26	5	51.16	40	51.47	51.80	-35	3,458	-1.01%
2019/12/25	13	49.43	3	49.77	50.40	10	3,347	0.30%
2019/12/24	2	49.38	0	0.00	48.80	2	3,320	0.06%
2019/12/23	3	48.90	0	0.00	48.70	3	3,309	0.09%
2019/12/20	1	49.35	1	49.40	48.55	0	3,323	0.00%
2019/12/19	2	48.85	0	0.00	48.70	2	3,323	0.06%
2019/12/18	5	49.30	0	0.00	49.00	5	3,325	0.15%
2019/12/17	4	49.83	6	49.56	49.90	-2	3,355	-0.06%
2019/12/16	29	48.00	4	49.61	50.00	25	3,465	0.72%
2019/12/13	0	0.00	7	47.98	47.80	-7	3,490	-0.20%
2019/12/12	3	49.37	1	49.40	48.60	2	3,507	0.06%
2019/12/11	3	49.83	1	49.65	50.00	2	3,431	0.06%
2019/12/10	7	49.62	5	49.69	49.65	2	3,390	0.06%
2019/12/09	17	50.04	12	49.88	49.20	5	3,352	0.15%
2019/12/06	0	0.00	1	49.65	49.65	-1	3,101	-0.03%
2019/12/05	1	45.55	0	0.00	45.15	1	3,082	0.03%
2019/11/29	1	47.20	1	47.10	46.30	0	3,137	0.00%
2019/11/28	0	0.00	1	47.05	47.00	-1	3,160	-0.03%
2019/11/27	1	46.95	0	0.00	46.95	1	3,187	0.03%
2019/11/25	1	46.00	0	0.00	45.85	1	3,306	0.03%
2019/11/22	1	46.40	8	46.24	46.25	-7	3,435	-0.20%
2019/11/21	8	46.28	1	46.30	46.50	7	3,478	0.20%
2019/11/19	0	0.00	6	46.98	46.55	-6	3,613	-0.17%
2019/11/18	0	0.00	5	47.29	46.70	-5	3,694	-0.14%
2019/11/15	0	0.00	8	46.89	46.65	-8	3,915	-0.20%
2019/11/14	5	45.96	0	0.00	46.10	5	3,987	0.13%
2019/11/13	0	0.00	13	47.14	47.00	-13	4,056	-0.32%
2019/11/12	11	46.68	1	47.35	47.40	10	4,066	0.25%
2019/11/11	6	46.63	1	46.60	45.80	5	4,094	0.12%
2019/11/07	6	48.91	15	49.85	47.80	-9	4,121	-0.22%
2019/11/06	12	51.71	0	0.00	51.50	12	4,049	0.30%
2019/11/05	1	52.10	1	51.30	51.50	0	3,973	0.00%
2019/11/04	7	51.91	22	51.45	51.80	-15	3,945	-0.38%
2019/11/01	23	53.26	7	52.29	53.30	16	3,874	0.41%
2019/10/31	7	51.20	5	51.30	51.50	2	3,776	0.05%
2019/10/30	4	52.55	4	52.40	52.40	0	3,732	0.00%
2019/10/29	11	51.98	8	51.71	50.80	3	3,604	0.08%
2019/10/28	13	52.94	12	53.11	51.70	1	3,527	0.03%
2019/10/25	5	50.60	30	50.13	53.10	-25	3,262	-0.77%
2019/10/24	5	47.90	6	48.13	48.30	-1	3,025	-0.03%
2019/10/23	14	49.20	10	49.34	48.40	4	3,020	0.13%
2019/10/22	3	47.85	5	48.02	48.25	-2	2,906	-0.07%
2019/10/21	2	46.90	0	0.00	47.60	2	2,874	0.07%
2019/10/18	6	47.23	2	47.08	47.05	4	2,864	0.14%
2019/10/17	6	46.66	0	0.00	46.80	6	2,858	0.21%
2019/10/16	37	49.60	25	48.98	47.10	12	2,841	0.42%
2019/10/15	11	46.98	13	46.59	46.50	-2	2,708	-0.07%
2019/10/14	2	47.35	9	47.56	46.80	-7	2,767	-0.25%
2019/10/09	2	46.50	13	46.54	46.60	-11	2,713	-0.41%
2019/10/08	17	46.94	11	47.43	47.00	6	2,681	0.22%
2019/10/07	1	45.00	0	0.00	44.75	1	2,482	0.04%
2019/10/03	0	0.00	2	44.63	44.55	-2	2,460	-0.08%
2019/10/02	7	45.38	2	45.65	45.40	5	2,477	0.20%
2019/10/01	0	0.00	1	43.50	44.95	-1	2,461	-0.04%
2019/09/27	5	43.30	1	43.05	43.00	4	2,455	0.16%
2019/09/26	5	44.50	5	44.00	44.15	0	2,451	0.00%
2019/09/25	4	44.11	0	0.00	44.10	4	2,477	0.16%
2019/09/24	8	46.21	3	46.13	45.70	5	2,468	0.20%
2019/09/23	1	46.10	0	0.00	45.65	1	2,450	0.04%
2019/09/20	2	45.50	3	45.70	46.10	-1	2,457	-0.04%
2019/09/19	11	46.98	15	47.35	46.50	-4	2,419	-0.17%
2019/09/18	0	0.00	10	45.50	45.90	-10	2,245	-0.45%
2019/09/17	3	43.20	2	44.20	44.70	1	2,237	0.04%
2019/09/11	10	43.60	10	43.47	43.40	0	2,202	0.00%
2019/09/09	4	47.00	5	46.15	46.20	-1	2,176	-0.05%
2019/09/04	0	0.00	2	46.33	46.30	-2	2,093	-0.10%
2019/09/03	2	46.70	17	46.29	46.00	-15	2,091	-0.72%
2019/09/02	10	46.90	2	47.03	47.50	8	2,091	0.38%
2019/08/30	0	0.00	2	47.10	45.60	-2	2,058	-0.10%
2019/08/29	3	46.30	2	46.60	46.40	1	2,011	0.05%
2019/08/28	24	47.36	20	47.78	47.30	4	1,965	0.20%
2019/08/27	4	46.43	9	46.20	48.10	-5	1,869	-0.27%
2019/08/26	5	44.10	10	43.80	44.00	-5	1,735	-0.29%
2019/08/23	30	45.70	44	45.90	45.35	-14	1,688	-0.83%
2019/08/22	20	45.98	28	45.39	46.35	-8	1,643	-0.49%
2019/08/21	7	44.74	20	44.88	44.80	-13	1,537	-0.85%
2019/08/20	18	44.40	12	44.83	44.70	6	1,452	0.41%
2019/08/19	1	41.55	8	41.11	41.90	-7	1,221	-0.57%
2019/08/16	6	38.62	7	38.93	40.40	-1	1,134	-0.09%
2019/08/15	1	36.85	1	36.75	38.05	0	1,050	0.00%
2019/08/14	3	38.70	4	38.66	37.85	-1	1,028	-0.10%
2019/08/13	18	37.17	6	37.68	38.25	12	984	1.22%
2019/08/12	15	37.30	1	37.25	37.20	14	973	1.44%
2019/08/08	0	0.00	1	35.25	35.10	-1	919	-0.11%
2019/08/05	2	34.30	1	34.65	34.05	1	911	0.11%
2019/08/02	1	34.15	0	0.00	34.35	1	912	0.11%
2019/07/31	0	0.00	1	35.55	35.70	-1	910	-0.11%
2019/07/30	2	35.23	0	0.00	34.95	2	904	0.22%
2019/07/29	3	36.80	4	37.24	36.80	-1	887	-0.11%
2019/07/26	17	36.85	1	36.90	36.95	16	887	1.80%
2019/07/25	6	37.12	0	0.00	36.90	6	898	0.67%
2019/07/24	5	36.50	0	0.00	37.00	5	878	0.57%
2019/07/22	0	0.00	3	36.65	36.45	-3	857	-0.35%
2019/07/19	4	36.13	6	36.10	36.25	-2	851	-0.23%
2019/07/18	0	0.00	14	36.14	35.70	-14	843	-1.66%
2019/07/17	0	0.00	4	35.73	36.10	-4	843	-0.47%
2019/07/16	6	36.95	7	36.92	36.15	-1	830	-0.12%
2019/07/15	5	35.00	0	0.00	35.00	5	751	0.67%
2019/07/12	0	0.00	3	34.90	35.00	-3	750	-0.40%
2019/07/11	5	34.90	5	34.79	34.65	0	747	0.00%
2019/07/09	10	34.54	5	34.50	34.25	5	735	0.68%
2019/07/08	5	34.66	7	35.36	34.55	-2	731	-0.27%
2019/07/05	2	34.03	0	0.00	34.50	2	701	0.28%
2019/07/04	4	33.89	0	0.00	33.90	4	691	0.58%
2019/07/03	2	34.00	0	0.00	33.70	2	683	0.29%
2019/07/02	3	33.95	6	34.05	34.00	-3	678	-0.44%
2019/07/01	1	33.50	19	33.36	33.55	-18	655	-2.75%
2019/06/28	3	32.80	0	0.00	32.75	3	641	0.47%
2019/06/27	12	33.10	1	33.80	33.15	11	639	1.72%
2019/06/26	0	0.00	1	33.15	33.40	-1	619	-0.16%
2019/06/25	26	33.19	0	0.00	33.25	26	612	4.25%
2019/06/24	13	33.55	11	33.70	33.25	2	597	0.33%
2019/06/21	5	32.50	5	32.05	31.85	0	518	0.00%
2019/06/20	0	0.00	1	32.10	32.35	-1	512	-0.20%
2019/06/19	0	0.00	8	31.90	32.20	-8	510	-1.57%
2019/06/18	3	32.68	3	32.30	31.85	0	500	0.00%
2019/06/12	2	31.30	0	0.00	31.20	2	487	0.41%
2019/06/11	0	0.00	1	31.10	31.20	-1	485	-0.21%
2019/06/10	11	30.36	1	30.30	31.15	10	468	2.13%
2019/05/31	0	0.00	2	29.05	29.20	-2	497	-0.40%
2019/05/28	1	28.70	0	0.00	28.40	1	590	0.17%
2019/05/22	0	0.00	1	30.00	30.00	-1	671	-0.15%
2019/05/20	15	30.16	15	30.35	30.05	0	740	0.00%
2019/05/17	0	0.00	1	30.70	30.55	-1	748	-0.13%
2019/05/14	0	0.00	1	28.20	29.70	-1	861	-0.12%
2019/05/03	40	32.09	40	32.10	32.20	0	933	0.00%
2019/05/02	2	32.05	4	32.03	32.70	-2	947	-0.21%
2019/04/29	1	30.80	0	0.00	30.65	1	1,002	0.10%
2019/04/03	1	34.55	1	34.20	34.15	0	1,472	0.00%
2019/03/29	3	34.25	0	0.00	34.25	3	1,470	0.20%
2019/03/19	0	0.00	1	34.10	34.10	-1	1,801	-0.06%
2019/03/18	1	33.80	0	0.00	33.95	1	1,808	0.06%
2019/03/14	0	0.00	2	34.65	34.60	-2	1,901	-0.11%
2019/03/13	1	35.45	3	35.33	35.25	-2	1,985	-0.10%
2019/03/12	1	35.35	1	35.40	35.30	0	2,209	0.00%
2019/03/07	0	0.00	5	36.45	36.00	-5	2,353	-0.21%
2019/03/06	2	37.20	0	0.00	37.20	2	2,397	0.08%
2019/03/04	7	37.52	3	38.10	37.90	4	2,692	0.15%
2019/02/27	0	0.00	10	36.40	36.70	-10	2,638	-0.38%
2019/02/25	0	0.00	4	37.20	37.25	-4	2,683	-0.15%
2019/02/21	0	0.00	1	37.00	37.00	-1	2,675	-0.04%
2019/02/20	0	0.00	2	36.70	36.70	-2	2,678	-0.07%
2019/02/19	3	37.60	50	37.34	36.70	-47	2,688	-1.75%
2019/02/18	4	36.43	4	36.76	36.50	0	2,701	0.00%
2019/02/14	6	37.22	4	38.00	36.60	2	2,683	0.07%
2019/02/13	2	36.88	1	36.60	36.35	1	2,608	0.04%
2019/02/12	8	36.30	0	0.00	36.30	8	2,576	0.31%
2019/02/11	6	35.32	0	0.00	36.15	6	2,557	0.23%
2019/01/25	3	35.15	1	35.15	34.95	2	2,603	0.08%
2019/01/23	1	35.60	0	0.00	34.90	1	2,628	0.04%
2019/01/22	0	0.00	5	35.20	34.90	-5	2,613	-0.19%
2019/01/21	4	36.28	1	35.80	35.70	3	2,603	0.12%
2019/01/18	57	35.71	6	36.05	35.70	51	2,556	1.99%
2019/01/17	0	0.00	1	34.60	34.60	-1	2,434	-0.04%
2019/01/15	6	34.23	3	33.68	35.20	3	2,336	0.13%
2019/01/14	2	32.40	0	0.00	32.50	2	2,272	0.09%
2019/01/09	0	0.00	2	33.65	33.45	-2	2,280	-0.09%
2019/01/07	0	0.00	1	33.45	33.45	-1	2,276	-0.04%
2019/01/04	1	33.70	1	33.00	32.90	0	2,294	0.00%
2018/12/28	0	0.00	1	33.95	33.25	-1	2,346	-0.04%
2018/12/26	1	33.40	0	0.00	31.70	1	2,339	0.04%
2018/12/25	0	0.00	1	32.00	32.10	-1	2,332	-0.04%
2018/12/19	0	0.00	36	33.46	33.15	-36	2,446	-1.47%
2018/12/17	1	35.30	1	35.35	35.35	0	2,473	0.00%
2018/12/14	1	34.80	4	34.94	35.05	-3	2,464	-0.12%
2018/12/13	45	36.79	7	36.99	35.80	38	2,446	1.55%
2018/12/12	7	37.03	45	37.16	37.10	-38	2,386	-1.59%
2018/12/11	1	34.40	22	34.40	34.80	-21	2,220	-0.95%
2018/12/10	6	34.87	0	0.00	34.30	6	2,221	0.27%
2018/12/07	2	36.20	2	36.08	36.00	0	2,193	0.00%
2018/12/06	33	37.65	30	38.08	35.10	3	2,121	0.14%
2018/12/05	13	37.78	25	38.61	38.95	-12	2,034	-0.59%
2018/12/04	8	35.88	12	36.07	36.30	-4	1,827	-0.22%
2018/12/03	105	36.49	46	36.23	35.90	59	1,816	3.25%	大買/
2018/11/30	5	35.88	3	35.93	35.00	2	1,745	0.11%
2018/11/29	2	35.00	2	35.13	35.30	0	1,674	0.00%
2018/11/28	27	35.64	25	35.68	35.30	2	1,616	0.12%
2018/11/27	6	32.27	8	32.82	33.75	-2	1,451	-0.14%
2018/11/26	2	30.30	2	30.60	30.70	0	1,329	0.00%
2018/11/23	2	30.05	2	30.00	29.85	0	1,321	0.00%
2018/11/22	1	31.70	1	31.45	29.70	0	1,358	0.00%
2018/11/21	0	0.00	2	30.55	30.75	-2	1,312	-0.15%
2018/11/20	2	30.00	2	30.80	30.00	0	1,312	0.00%
2018/11/19	0	0.00	5	30.20	30.25	-5	1,302	-0.38%
2018/11/15	5	30.00	0	0.00	30.00	5	1,279	0.39%
2018/10/29	1	25.00	2	25.55	25.45	-1	1,366	-0.07%
2018/10/24	1	28.45	0	0.00	27.70	1	1,399	0.07%
2018/10/23	0	0.00	2	28.55	28.35	-2	1,419	-0.14%
2018/10/22	1	29.60	2	29.60	29.60	-1	1,451	-0.07%
2018/10/15	1	28.45	1	28.30	28.35	0	1,661	0.00%
2018/10/12	3	28.10	0	0.00	28.05	3	1,687	0.18%
2018/10/11	1	27.00	1	27.05	27.00	0	1,713	0.00%
2018/10/09	2	31.05	2	30.83	30.00	0	1,792	0.00%
2018/10/05	8	35.18	5	34.60	33.85	3	1,968	0.15%
2018/10/04	1	38.25	0	0.00	37.50	1	1,969	0.05%
2018/10/03	3	37.85	1	38.90	37.80	2	2,033	0.10%
2018/10/02	3	39.07	4	39.58	38.60	-1	2,079	-0.05%
2018/10/01	5	38.45	3	38.82	39.10	2	2,092	0.10%
2018/09/28	3	38.33	1	38.90	38.50	2	2,183	0.09%
2018/09/27	2	39.40	5	39.44	38.20	-3	2,335	-0.13%
2018/09/26	23	38.93	21	39.30	38.30	2	2,389	0.08%
2018/09/25	4	37.44	2	37.43	39.65	2	2,624	0.08%
2018/09/17	0	0.00	1	36.85	37.25	-1	3,406	-0.03%
2018/09/14	1	36.75	1	37.45	37.45	0	3,478	0.00%
2018/09/13	1	36.90	1	36.00	36.00	0	3,591	0.00%
2018/09/12	0	0.00	1	35.20	35.75	-1	3,840	-0.03%
2018/09/10	0	0.00	2	35.75	35.05	-2	4,200	-0.05%
2018/09/07	0	0.00	1	37.35	37.40	-1	4,516	-0.02%
2018/09/06	0	0.00	1	40.35	40.30	-1	4,909	-0.02%
2018/09/04	1	40.80	0	0.00	40.90	1	5,674	0.02%
2018/09/03	0	0.00	5	41.50	40.10	-5	5,940	-0.08%
2018/08/31	5	42.00	0	0.00	42.10	5	6,225	0.08%
2018/08/29	4	42.03	3	41.23	41.10	1	6,392	0.02%
2018/08/27	6	40.28	0	0.00	40.90	6	6,494	0.09%
2018/08/24	1	38.50	2	38.53	38.90	-1	6,588	-0.02%
2018/08/23	1	39.80	1	39.75	39.75	0	6,888	0.00%
2018/08/22	1	40.50	0	0.00	40.20	1	7,216	0.01%
2018/08/21	1	40.50	1	40.40	40.70	0	7,422	0.00%
2018/08/20	1	41.10	1	40.85	40.20	0	7,592	0.00%
2018/08/17	1	43.20	2	42.15	41.30	-1	7,777	-0.01%
2018/08/13	0	0.00	1	40.00	39.40	-1	7,935	-0.01%
2018/08/10	11	43.32	11	43.73	42.00	0	7,897	0.00%
2018/08/09	3	46.03	0	0.00	45.80	3	7,839	0.04%
2018/08/08	0	0.00	1	47.35	47.30	-1	7,819	-0.01%
2018/08/07	1	48.30	3	48.60	48.10	-2	7,832	-0.03%
2018/08/06	1	47.90	0	0.00	47.30	1	7,814	0.01%
2018/08/03	2	47.25	2	47.60	48.15	0	7,840	0.00%
2018/08/02	2	48.10	0	0.00	47.10	2	7,831	0.03%
2018/08/01	2	48.98	3	48.95	48.90	-1	7,815	-0.01%
2018/07/31	1	48.20	0	0.00	48.40	1	7,801	0.01%
2018/07/30	1	48.85	0	0.00	48.60	1	7,792	0.01%
2018/07/27	0	0.00	1	50.90	50.90	-1	7,785	-0.01%
2018/07/26	10	50.81	10	50.08	49.90	0	7,776	0.00%
2018/07/25	1	49.55	1	49.95	50.30	0	7,717	0.00%
2018/07/24	3	49.98	2	50.20	49.75	1	7,694	0.01%
2018/07/23	1	48.15	1	48.70	48.10	0	7,619	0.00%
2018/07/20	3	48.40	1	48.30	48.60	2	7,595	0.03%
2018/07/19	1	49.40	1	49.15	49.80	0	7,558	0.00%
2018/07/18	3	50.47	3	50.75	49.20	0	7,535	0.00%
2018/07/17	2	51.95	21	51.56	50.90	-19	7,498	-0.25%
2018/07/16	6	53.58	3	52.93	53.50	3	7,432	0.04%
2018/07/13	1	50.10	3	50.67	50.10	-2	7,316	-0.03%
2018/07/12	3	50.33	0	0.00	50.50	3	7,303	0.04%
2018/07/10	4	50.35	8	50.49	51.00	-4	7,212	-0.06%
2018/07/09	2	50.33	16	50.55	49.50	-14	7,168	-0.20%
2018/07/06	29	49.24	13	51.13	51.10	16	7,143	0.22%
2018/07/05	6	50.58	3	49.70	50.30	3	7,059	0.04%
2018/07/04	2	52.90	2	52.70	52.20	0	6,912	0.00%
2018/07/03	17	57.08	15	57.32	54.10	2	6,815	0.03%
2018/07/02	7	56.14	5	56.42	55.80	2	6,538	0.03%
2018/06/29	43	56.60	29	56.26	55.40	14	6,411	0.22%
2018/06/28	7	54.33	7	53.43	55.00	0	6,177	0.00%
2018/06/27	7	53.83	8	53.51	53.20	-1	6,026	-0.02%
2018/06/26	7	51.63	5	51.88	51.50	2	5,837	0.03%
2018/06/25	5	50.20	5	51.48	50.50	0	5,736	0.00%
2018/06/22	27	52.93	34	53.36	52.50	-7	5,680	-0.12%
2018/06/21	25	55.97	39	54.89	56.30	-14	5,564	-0.25%
2018/06/20	25	52.99	9	54.23	52.20	16	5,338	0.30%
2018/06/19	4	54.15	1	55.90	53.80	3	5,136	0.06%
2018/06/15	17	57.86	16	58.33	57.20	1	5,187	0.02%
2018/06/14	14	57.83	14	55.01	58.50	0	4,883	0.00%
2018/06/13	30	56.94	75	56.09	53.20	-45	4,486	-1.00%
2018/06/12	20	56.57	33	56.39	56.50	-13	4,175	-0.31%
2018/06/11	7	51.04	9	51.81	53.20	-2	3,770	-0.05%
2018/06/08	12	47.21	17	46.44	48.40	-5	3,522	-0.14%
2018/06/07	6	45.88	11	45.83	45.60	-5	3,275	-0.15%
2018/06/06	2	44.13	0	0.00	43.85	2	3,170	0.06%
2018/06/05	1	44.85	7	43.43	43.90	-6	3,131	-0.19%
2018/06/04	11	47.28	0	0.00	45.55	11	3,106	0.35%
2018/06/01	56	47.55	51	46.60	46.50	5	3,065	0.16%
2018/05/31	50	49.79	27	48.96	46.10	23	3,119	0.74%
2018/05/30	50	46.08	18	46.01	47.10	32	2,874	1.11%
2018/05/29	1	46.65	17	45.28	43.90	-16	2,552	-0.63%
2018/05/28	11	42.88	6	43.59	43.85	5	2,358	0.21%
2018/05/25	13	42.01	22	42.29	40.95	-9	2,209	-0.41%
2018/05/24	8	40.94	2	41.60	41.70	6	2,033	0.30%
2018/05/23	0	0.00	2	36.45	37.95	-2	1,873	-0.11%
2018/05/18	1	36.10	5	36.17	36.10	-4	1,925	-0.21%
2018/05/17	3	36.20	3	36.80	36.20	0	1,960	0.00%
2018/05/16	1	38.00	0	0.00	37.10	1	1,993	0.05%
2018/05/15	1	37.95	10	37.35	37.80	-9	2,038	-0.44%
2018/05/14	3	36.80	3	37.35	36.80	0	2,101	0.00%
2018/05/10	3	35.65	5	35.48	37.20	-2	2,191	-0.09%
2018/05/09	1	35.55	5	35.10	35.30	-4	2,418	-0.17%
2018/05/07	0	0.00	1	34.70	34.75	-1	2,903	-0.03%
2018/05/04	7	34.19	0	0.00	34.25	7	3,184	0.22%
2018/05/03	4	34.25	9	34.57	33.70	-5	3,340	-0.15%
2018/04/27	5	36.80	5	36.90	37.00	0	3,747	0.00%
2018/04/23	0	0.00	5	39.12	38.50	-5	3,928	-0.13%
2018/04/19	6	41.06	3	40.75	40.75	3	3,927	0.08%
2018/04/18	5	37.80	7	37.58	38.70	-2	3,847	-0.05%
2018/04/17	0	0.00	3	36.68	36.50	-3	3,837	-0.08%
2018/04/12	0	0.00	5	39.70	38.50	-5	4,002	-0.12%
2018/04/11	0	0.00	1	39.95	39.65	-1	4,144	-0.02%
2018/04/10	1	41.20	1	41.30	40.35	0	4,193	0.00%
2018/04/03	3	41.20	0	0.00	40.95	3	4,431	0.07%
2018/04/02	1	41.70	0	0.00	41.30	1	4,514	0.02%
2018/03/28	15	41.35	1	42.00	41.35	14	5,094	0.27%
2018/03/26	1	41.20	0	0.00	41.20	1	5,342	0.02%
2018/03/23	1	40.65	0	0.00	40.65	1	5,561	0.02%
2018/03/22	5	43.00	0	0.00	41.95	5	5,565	0.09%
2018/03/21	7	45.09	19	45.88	43.60	-12	5,554	-0.22%
2018/03/19	0	0.00	5	42.25	41.80	-5	5,478	-0.09%
2018/03/16	13	42.69	0	0.00	42.50	13	5,526	0.24%
2018/03/15	6	42.10	0	0.00	42.65	6	5,672	0.11%
2018/03/14	3	42.13	1	41.90	42.10	2	5,723	0.03%
2018/03/13	1	42.35	1	42.80	42.00	0	5,841	0.00%
2018/03/08	1	42.00	11	42.05	41.70	-10	5,783	-0.17%
2018/03/07	10	41.10	2	42.80	41.10	8	5,746	0.14%
2018/03/06	10	43.94	11	44.71	43.20	-1	5,715	-0.02%
2018/03/05	8	42.09	6	41.74	41.45	2	5,554	0.04%
2018/02/27	0	0.00	1	41.40	40.35	-1	5,541	-0.02%
2018/02/23	1	41.10	20	41.80	41.10	-19	5,742	-0.33%
2018/02/22	1	40.85	1	40.50	40.50	0	6,065	0.00%
2018/02/21	20	40.45	0	0.00	40.30	20	6,351	0.31%
2018/02/12	2	38.75	2	38.65	38.65	0	6,631	0.00%
2018/02/07	13	40.08	11	40.23	38.85	2	6,614	0.03%
2018/02/06	2	38.70	4	40.03	38.30	-2	6,578	-0.03%
2018/02/05	4	42.18	4	41.28	42.50	0	6,496	0.00%
2018/02/02	7	44.23	7	44.23	43.75	0	6,467	0.00%
2018/02/01	32	47.94	28	48.29	45.60	4	6,401	0.06%
2018/01/31	5	47.14	13	47.87	47.10	-8	6,168	-0.13%
2018/01/30	18	48.38	13	48.00	46.60	5	5,992	0.08%
2018/01/29	5	46.34	4	47.11	47.85	1	5,696	0.02%
2018/01/26	3	43.23	1	44.15	43.50	2	5,462	0.04%
2018/01/25	16	44.46	10	45.60	41.80	6	5,388	0.11%
2018/01/24	34	43.49	2	43.53	44.60	32	5,370	0.60%
2018/01/23	0	0.00	5	45.25	45.25	-5	5,326	-0.09%
2018/01/22	5	41.00	0	0.00	41.15	5	5,353	0.09%
2018/01/19	0	0.00	4	40.50	40.10	-4	5,650	-0.07%
2018/01/18	5	40.52	2	39.93	40.15	3	6,086	0.05%
2018/01/17	3	39.17	2	39.00	39.15	1	6,095	0.02%
2018/01/16	1	39.80	1	39.75	39.70	0	6,165	0.00%
2018/01/12	1	40.60	2	40.10	39.95	-1	6,189	-0.02%
2018/01/11	1	39.70	2	39.70	39.50	-1	6,285	-0.02%
2018/01/10	1	39.60	4	39.56	39.15	-3	6,270	-0.05%
2018/01/09	0	0.00	1	40.15	40.15	-1	6,242	-0.02%
2018/01/08	3	45.22	6	44.17	43.85	-3	6,153	-0.05%
2018/01/05	5	45.77	3	45.53	45.30	2	6,100	0.03%
2018/01/04	5	43.52	1	43.60	43.30	4	5,938	0.07%
2018/01/03	2	44.45	1	44.95	44.10	1	5,876	0.02%
2018/01/02	35	44.01	23	44.28	43.80	12	5,769	0.21%