尼克森 (3317)-元大-竹科券商分點個股進出

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
53.7
漲跌
▲0.6
漲幅
+1.13%
成交量
363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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	53.60	53.70	-1	235	-0.43%
2024/05/06	0	0.00	2	52.30	52.40	-2	254	-0.79%
2024/05/02	1	51.10	0	0.00	51.50	1	259	0.39%
2024/04/26	3	50.57	0	0.00	50.50	3	271	1.10%
2024/04/17	1	51.20	0	0.00	51.30	1	310	0.32%
2024/04/16	0.8	49.85	0	0.00	49.50	0.8	312	0.27%
2024/04/15	0	0.00	1	51.30	51.30	-1	315	-0.32%
2024/04/08	1	52.90	0	0.00	53.00	1	329	0.30%
2024/04/03	2	53.40	0	0.00	53.50	2	334	0.60%
2024/03/29	0	52.30	0	0.00	52.00	0	353	0.00%
2024/03/28	2	52.80	2	52.80	52.30	0	357	0.00%
2024/03/26	0	0.00	4	51.75	51.80	-4	373	-1.07%
2024/03/19	0.1	53.00	1	52.90	52.70	-0.9	407	-0.21%
2024/03/15	1	52.60	0	0.00	52.20	1	443	0.23%
2024/03/14	3	53.17	0	0.00	52.60	3	460	0.65%
2024/03/13	1	52.30	0	0.00	52.00	1	475	0.21%
2024/03/12	0	0.00	6.5	53.90	53.90	-6.5	485	-1.33%
2024/03/11	1	53.40	1	53.00	53.50	0	524	0.00%
2024/03/08	0	0.00	2	54.50	54.10	-2	535	-0.37%
2024/02/26	0	0.00	1	57.20	56.80	-1	864	-0.12%
2024/02/20	0.7	56.70	0	0.00	56.60	0.7	933	0.07%
2024/02/16	0	0.00	1	56.30	57.00	-1	939	-0.11%
2024/02/05	0.1	53.80	1	54.00	54.00	-0.9	941	-0.10%
2024/02/02	1	54.50	0	0.00	54.50	1	947	0.11%
2024/02/01	0	0.00	2	54.70	54.80	-2	961	-0.21%
2024/01/31	0	0.00	1	55.00	54.80	-1	1,034	-0.10%
2024/01/29	1	55.60	0	0.00	56.00	1	1,084	0.09%
2024/01/26	2	55.70	0	0.00	55.60	2	1,088	0.18%
2024/01/23	1	57.00	0	0.00	56.90	1	1,103	0.09%
2024/01/19	4	56.20	0	0.00	56.60	4	1,134	0.35%
2024/01/15	3	55.97	0	0.00	56.20	3	1,131	0.27%
2024/01/11	7	55.89	0	56.08	56.00	7	1,133	0.61%
2024/01/10	3.5	56.86	1	56.80	56.40	2.5	1,138	0.22%
2024/01/09	0.5	57.15	1	57.20	57.20	-0.5	1,149	-0.04%
2024/01/08	0.2	58.50	0	0.00	58.50	0.2	1,145	0.02%
2024/01/05	2	59.30	0	0.00	59.50	2	1,154	0.17%
2024/01/04	1	59.60	0	0.00	59.60	1	1,181	0.08%
2024/01/02	0	0.00	2	60.90	60.90	-2	1,203	-0.17%
2023/12/28	0	0.00	0.5	63.20	62.90	-0.5	1,209	-0.04%
2023/12/27	0	0.00	0.1	63.00	62.40	-0.1	1,213	-0.01%
2023/12/25	0	0.00	2	62.70	62.70	-2	1,216	-0.16%
2023/12/22	1	62.30	1	62.10	62.40	0	1,217	0.00%
2023/12/21	0	0.00	2	60.85	61.60	-2	1,216	-0.16%
2023/12/20	1	61.60	0	0.00	61.00	1	1,214	0.08%
2023/12/19	4	60.65	1	60.60	60.70	3	1,213	0.25%
2023/12/18	1	62.30	0	0.00	62.00	1	1,208	0.08%
2023/12/15	1	64.60	1	62.90	63.20	0	1,210	0.00%
2023/12/14	0.9	64.00	0	0.00	64.30	0.9	1,208	0.07%
2023/12/13	0.2	64.20	0	0.00	63.80	0.2	1,207	0.01%
2023/12/12	1	63.61	5	64.70	64.30	-4	1,242	-0.32%
2023/12/11	0	0.00	2	62.20	63.10	-2	1,256	-0.16%
2023/12/08	2	63.00	0	0.00	62.80	2	1,268	0.16%
2023/12/07	1	63.20	0	0.00	62.50	1	1,261	0.08%
2023/12/06	5	65.04	2.2	64.88	64.90	2.8	1,254	0.23%
2023/12/05	3	63.70	2	63.05	63.50	1	1,218	0.08%
2023/12/04	4	64.25	2	64.45	64.00	2	1,216	0.16%
2023/12/01	0	0.00	10.2	64.83	65.20	-10.2	1,191	-0.85%
2023/11/30	217	65.05	314	64.48	65.20	-97	1,155	-8.39%	大買/大賣/
2023/11/29	248	62.39	142.6	62.54	63.30	105.4	1,002	10.52%	大買/大賣/鉅額交易
2023/11/28	0	0.00	0.1	59.30	59.80	-0.1	916	-0.01%
2023/11/24	2	59.70	1	59.60	59.50	1	900	0.11%
2023/11/22	5	59.70	13.5	59.47	59.90	-8.5	866	-0.98%
2023/11/21	0	0.00	2	58.35	58.00	-2	833	-0.24%
2023/11/20	0	0.00	6	57.82	58.50	-6	824	-0.73%
2023/11/17	1	56.00	0	0.00	56.10	1	797	0.13%
2023/11/16	0	0.00	3	55.70	55.70	-3	795	-0.38%
2023/11/15	1	56.30	0	0.00	56.00	1	791	0.13%
2023/11/13	5	55.14	0	0.00	55.00	5	789	0.63%
2023/11/10	0.5	56.10	1	56.30	56.00	-0.5	779	-0.06%
2023/11/09	4	55.93	0	0.00	55.60	4	771	0.52%
2023/11/08	11	57.05	1	56.90	56.90	10	761	1.31%
2023/11/07	4	61.80	1.1	60.60	62.30	3	689	0.43%
2023/11/06	1	59.30	1.1	59.08	59.50	-0.1	641	-0.02%
2023/11/03	1	58.60	0	0.00	58.50	1	641	0.16%
2023/11/02	0	0.00	5.5	59.15	59.50	-5.5	648	-0.84%
2023/10/30	2	58.80	0	0.00	58.90	2	625	0.32%
2023/10/27	0	0.00	9	59.10	56.80	-9	607	-1.48%
2023/10/26	1	57.80	2	57.70	58.30	-1	589	-0.17%
2023/10/25	5	58.28	0.1	58.30	58.30	4.9	579	0.85%
2023/10/20	4	54.90	1	55.20	56.60	3	573	0.52%
2023/10/19	4.2	56.24	0	0.00	56.20	4.2	572	0.73%
2023/10/18	5	57.46	0	0.00	56.90	5	567	0.88%
2023/10/16	0	0.00	4	58.50	58.10	-4	551	-0.72%
2023/10/13	1	59.50	0	0.00	59.10	1	549	0.18%
2023/10/12	0	0.00	3.4	59.11	59.60	-3.4	542	-0.63%
2023/10/11	14	57.45	1	57.80	57.30	13	515	2.52%
2023/10/05	0	0.00	1.1	58.11	57.50	-1.1	487	-0.23%
2023/10/03	2	57.40	0	0.00	57.60	2	473	0.42%
2023/10/02	0	57.00	4.9	57.33	57.20	-4.9	465	-1.05%
2023/09/28	0	0.00	2.2	57.40	57.20	-2.2	458	-0.47%
2023/09/27	6	57.80	0	0.00	58.10	6	450	1.33%
2023/09/26	0	0.00	3	57.50	57.50	-3	446	-0.67%
2023/09/25	0	0.00	1	57.10	57.80	-1	438	-0.23%
2023/09/22	0	0.00	10	55.00	56.80	-10	430	-2.32%
2023/09/19	3	57.00	0	0.00	57.00	3	415	0.72%
2023/09/14	3	57.40	23	57.26	57.20	-20	356	-5.61%
2023/09/13	3	55.67	3.1	55.00	56.00	-0.1	315	-0.03%
2023/09/11	1	52.60	4	52.75	52.00	-3	278	-1.08%
2023/09/08	3	51.27	0	0.00	51.80	3	268	1.12%
2023/09/07	0	0.00	1.1	51.82	51.40	-1.1	270	-0.41%
2023/09/06	0	0.00	2	50.20	50.00	-2	257	-0.78%
2023/09/05	0	0.00	0.1	50.10	50.00	-0.1	253	-0.04%
2023/09/04	1	48.60	0	0.00	48.65	1	252	0.40%
2023/08/31	1	48.05	0	0.00	48.25	1	255	0.39%
2023/08/23	1	52.90	0	0.00	52.90	1	254	0.39%
2023/08/22	0	0.00	1	52.70	52.50	-1	247	-0.40%
2023/08/21	0	0.00	1	53.30	53.20	-1	247	-0.40%
2023/08/18	7	53.50	4	53.58	53.50	3	248	1.21%
2023/08/17	3	54.30	0	0.00	54.50	3	247	1.21%
2023/08/15	1	53.50	0	0.00	53.10	1	246	0.41%
2023/08/11	1	53.00	0	0.00	53.40	1	245	0.41%
2023/08/09	1	53.70	0	0.00	53.70	1	245	0.41%
2023/08/08	2	53.40	1	53.30	53.70	1	241	0.41%
2023/08/07	1	51.30	0	0.00	51.60	1	234	0.43%
2023/07/31	1	53.00	0	0.00	52.10	1	245	0.41%
2023/07/28	2	52.70	2	52.80	52.60	0	245	0.00%
2023/07/26	2	51.70	6	51.75	51.60	-4	244	-1.64%
2023/07/24	1	53.80	0	0.00	52.40	1	243	0.41%
2023/07/19	4	54.30	0	0.00	53.10	4	248	1.61%
2023/07/07	0	0.00	1	52.30	51.90	-1	338	-0.30%
2023/07/03	0	0.00	4	52.70	52.70	-4	350	-1.14%
2023/06/29	4.1	52.19	0	0.00	52.00	4.1	351	1.17%
2023/06/27	3	51.80	0	0.00	51.60	3	356	0.84%
2023/06/26	4	52.30	0	0.00	52.30	4	355	1.12%
2023/06/12	1	53.00	1	53.10	53.00	0	372	0.00%
2023/06/08	10	53.05	1	53.20	52.80	9	376	2.39%
2023/06/02	8.1	53.64	0	0.00	53.50	8.1	391	2.06%
2023/06/01	4	53.50	0	0.00	53.60	4	396	1.01%
2023/05/30	12	53.02	0	0.00	52.80	12	399	3.00%
2023/05/19	0	0.00	4	53.18	52.80	-4	418	-0.96%
2023/05/17	0	0.00	5	51.30	51.90	-5	418	-1.20%
2023/05/15	12	50.23	0	0.00	50.10	12	417	2.87%
2023/05/11	7.3	50.88	0	0.00	50.50	7.3	422	1.73%
2023/05/10	5	52.10	0	0.00	52.00	5	427	1.17%
2023/05/09	0.2	53.00	0	0.00	52.30	0.2	432	0.04%
2023/05/04	0.1	54.30	0	0.00	54.10	0.1	435	0.02%
2023/05/03	0.3	55.40	0	0.00	54.60	0.3	441	0.07%
2023/05/02	0	55.20	0	0.00	55.30	0	445	0.00%
2023/04/28	0	0.00	3	55.20	54.80	-3	455	-0.66%
2023/04/26	3	53.80	0	0.00	54.50	3	452	0.66%
2023/04/25	1	54.30	0	0.00	54.30	1	451	0.22%
2023/04/21	6	58.00	5	57.38	56.10	1	454	0.22%
2023/04/20	0	0.00	7	59.67	58.50	-7	448	-1.56%
2023/04/19	1	61.10	0	0.00	60.60	1	441	0.23%
2023/04/18	0	0.00	3	60.30	60.40	-3	428	-0.70%
2023/04/14	2	60.35	0	0.00	59.40	2	403	0.50%
2023/04/11	1	58.30	0	0.00	58.70	1	360	0.28%
2023/04/06	0	0.00	0	57.20	56.90	0	346	0.00%
2023/03/29	0	57.20	0	0.00	56.70	0	351	0.00%
2023/03/28	2	56.90	0	0.00	56.90	2	355	0.56%
2023/03/24	0	0.00	1	57.90	57.90	-1	355	-0.28%
2023/03/22	1	57.60	0	0.00	57.60	1	352	0.28%
2023/03/21	0	0.00	2	56.80	57.00	-2	353	-0.57%
2023/03/20	0	0.00	1	56.20	56.40	-1	356	-0.28%
2023/03/16	2	54.40	0	0.00	53.70	2	410	0.49%
2023/03/07	0.1	59.10	0	0.00	59.20	0.1	475	0.02%
2023/03/02	0.1	57.70	0	0.00	57.40	0.1	507	0.01%
2023/03/01	0	57.50	0	0.00	57.70	0	546	0.00%
2023/02/23	0	59.00	0	0.00	58.10	0	545	0.00%
2023/02/20	5	59.54	0	0.00	58.90	5	567	0.88%
2023/02/17	2	59.00	0	0.00	58.90	2	565	0.35%
2023/02/10	0	0.00	4	57.30	56.80	-4	567	-0.70%
2023/02/09	0	0.00	1	58.50	58.20	-1	577	-0.17%
2023/02/08	1.1	58.86	5	58.70	58.70	-3.9	578	-0.67%
2023/02/01	0	0.00	5	56.80	57.10	-5	565	-0.88%
2023/01/30	0	0.00	5	55.80	55.30	-5	554	-0.90%
2023/01/13	5	54.30	0	0.00	53.60	5	548	0.91%
2022/12/23	0	54.88	0	0.00	54.90	0	568	0.00%
2022/12/20	0	0.00	1	54.60	53.60	-1	583	-0.17%
2022/12/09	2	59.95	2	58.40	58.30	0	590	0.00%
2022/12/07	8	57.84	8	57.49	57.20	0	535	0.00%
2022/12/06	0	0.00	2	56.30	55.90	-2	483	-0.41%
2022/12/05	2	58.50	0	0.00	57.20	2	481	0.42%
2022/12/02	0	0.00	4	58.05	57.60	-4	484	-0.83%
2022/11/30	0	0.00	3	56.80	56.70	-3	483	-0.62%
2022/11/29	0	0.00	2	55.90	56.10	-2	491	-0.41%
2022/11/28	1	56.80	0	0.00	56.40	1	489	0.20%
2022/11/25	5	57.10	4	56.75	56.20	1	488	0.20%
2022/11/24	1	55.10	1	56.20	56.30	0	478	0.00%
2022/11/23	4	54.75	4	55.48	54.90	0	459	0.00%
2022/11/21	0	0.00	2	53.70	53.70	-2	436	-0.46%
2022/11/18	8	56.46	4	55.48	54.60	4	442	0.90%
2022/11/16	0	0.00	3	53.30	53.50	-3	428	-0.70%
2022/11/14	0	0.00	2	51.70	52.10	-2	439	-0.45%
2022/11/11	6	53.13	0	0.00	51.90	6	469	1.28%
2022/11/10	0	0.00	4	51.90	51.80	-4	466	-0.86%
2022/11/08	2	51.00	0	0.00	51.00	2	476	0.42%
2022/11/07	0	0.00	3	52.50	51.50	-3	480	-0.62%
2022/11/02	3	48.42	0	0.00	48.00	3	470	0.64%
2022/10/27	0	0.00	10	45.60	46.00	-10	475	-2.10%
2022/10/19	0	0.00	5	47.57	46.50	-5	536	-0.93%
2022/10/17	0	0.00	1	44.55	46.95	-1	551	-0.18%
2022/10/11	12	46.66	0	0.00	46.40	12	577	2.08%
2022/09/29	0	0.00	2	49.00	48.60	-2	703	-0.28%
2022/09/26	8	50.13	8	52.48	50.10	0	721	0.00%
2022/09/23	0	0.00	3	54.87	54.90	-3	728	-0.41%
2022/09/15	0	0.00	12	57.38	56.60	-12	776	-1.54%
2022/09/13	12	56.70	12	57.50	56.70	0	788	0.00%
2022/09/08	11	56.14	0	0.00	56.20	11	812	1.35%
2022/09/06	2	58.30	5	58.74	58.30	-3	840	-0.36%
2022/09/05	5	60.74	5	60.60	60.50	0	844	0.00%
2022/08/31	0	0.00	2	65.00	64.70	-2	877	-0.23%
2022/08/30	0	0.00	3	63.30	63.80	-3	887	-0.34%
2022/08/29	3	61.80	0	0.00	62.40	3	926	0.32%
2022/08/24	0	0.00	7	63.27	62.20	-7	1,059	-0.66%
2022/08/23	2	62.65	0	0.00	63.10	2	1,105	0.18%
2022/08/22	3	64.50	0	0.00	64.20	3	1,248	0.24%
2022/08/19	1	65.30	0	0.00	65.00	1	1,286	0.08%
2022/08/18	13	65.48	4	65.30	65.30	9	1,282	0.70%
2022/08/17	2	64.20	0	0.00	64.20	2	1,259	0.16%
2022/08/16	1	63.80	0	0.00	63.90	1	1,276	0.08%
2022/07/29	1	64.10	4	63.80	63.70	-3	1,549	-0.19%
2022/07/28	9	66.54	6	64.68	62.90	3	1,564	0.19%
2022/07/27	10	64.22	4	64.35	64.60	6	1,555	0.39%
2022/07/20	0	0.00	2	63.20	62.30	-2	1,534	-0.13%
2022/07/18	0	0.00	1	62.00	61.50	-1	1,526	-0.07%
2022/07/15	2	60.35	0	0.00	61.10	2	1,518	0.13%
2022/07/14	1	59.70	0	0.00	59.70	1	1,504	0.07%
2022/07/13	3	59.00	0	0.00	58.10	3	1,491	0.20%
2022/07/12	0	0.00	1	57.10	57.10	-1	1,479	-0.07%
2022/07/08	2	58.20	0	0.00	59.20	2	1,463	0.14%
2022/07/07	2	53.80	1	54.20	55.50	1	1,419	0.07%
2022/07/05	4	54.33	0	0.00	55.10	4	1,405	0.28%
2022/07/04	2	54.25	0	0.00	53.70	2	1,401	0.14%
2022/07/01	1	55.30	0	0.00	54.50	1	1,390	0.07%
2022/06/30	4	58.45	0	0.00	58.30	4	1,374	0.29%
2022/06/28	0	0.00	4	61.78	62.10	-4	1,361	-0.29%
2022/06/24	3	64.00	0	0.00	63.30	3	1,364	0.22%
2022/06/22	0	0.00	1	63.50	62.50	-1	1,348	-0.07%
2022/06/16	2	70.00	1	71.90	67.10	1	1,361	0.07%
2022/06/14	0	0.00	1.5	70.60	71.60	-1.5	1,348	-0.11%
2022/06/13	0	0.00	4	71.40	71.20	-4	1,363	-0.29%
2022/06/10	1	72.40	1	72.20	72.60	0	1,366	0.00%
2022/06/09	1	71.50	0	0.00	72.20	1	1,358	0.07%
2022/06/08	0	74.30	0	0.00	73.10	0	1,326	0.00%
2022/06/07	2	74.10	0	0.00	73.90	2	1,314	0.15%
2022/06/02	4	74.43	8	74.30	74.10	-4	1,267	-0.32%
2022/06/01	13	76.00	11	76.15	75.10	2	1,239	0.16%
2022/05/31	7	73.04	5	73.40	73.60	2	1,138	0.18%
2022/05/30	21	73.11	14	72.95	73.20	7	1,094	0.64%
2022/05/27	2	68.70	18	69.82	69.90	-16	951	-1.68%
2022/05/26	0	0.00	1	66.40	66.40	-1	913	-0.11%
2022/05/24	1	66.70	0	0.00	66.50	1	911	0.11%
2022/05/23	4	69.15	2	69.05	68.00	2	894	0.22%
2022/05/20	1	68.10	7	68.90	68.90	-6	854	-0.70%
2022/05/19	1	67.50	8	63.15	68.10	-7	820	-0.85%
2022/05/18	8	64.46	0	0.00	64.30	8	790	1.01%
2022/05/16	19	64.02	20	63.18	63.10	-1	773	-0.13%
2022/05/13	2	64.00	3	63.73	64.30	-1	753	-0.13%
2022/05/12	0	0.00	11	63.30	61.90	-11	739	-1.49%
2022/05/11	2	63.40	0	0.00	63.10	2	744	0.27%
2022/05/10	4	60.70	1	65.00	65.00	3	717	0.42%
2022/05/09	3	62.90	5	62.38	61.80	-2	697	-0.29%
2022/05/04	2	60.30	3	59.97	59.00	-1	648	-0.15%
2022/04/29	1	55.50	0	0.00	55.00	1	645	0.15%
2022/04/27	2	52.55	11	52.05	53.80	-9	655	-1.37%
2022/04/25	2	56.00	2	56.80	55.40	0	653	0.00%
2022/04/22	4	60.00	0	0.00	59.80	4	651	0.61%
2022/04/21	3	61.33	0	0.00	60.70	3	678	0.44%
2022/04/18	3	61.47	8	60.91	60.80	-5	751	-0.67%
2022/04/14	2	64.05	0	0.00	63.20	2	841	0.24%
2022/04/12	0	0.00	1	64.00	63.90	-1	1,178	-0.08%
2022/04/11	3	65.40	3	65.43	65.00	0	1,312	0.00%
2022/04/08	1	67.90	0	0.00	67.70	1	1,614	0.06%
2022/04/01	0	0.00	1	69.80	70.40	-1	1,653	-0.06%
2022/03/30	4	72.75	1	72.40	72.10	3	1,658	0.18%
2022/03/28	0	0.00	2	70.00	70.40	-2	1,652	-0.12%
2022/03/24	0	0.00	1	70.40	71.30	-1	1,656	-0.06%
2022/03/23	5	71.68	1	71.10	70.70	4	1,663	0.24%
2022/03/17	0	0.00	1	68.60	69.80	-1	1,648	-0.06%
2022/03/16	1	67.50	0	0.00	67.10	1	1,643	0.06%
2022/03/15	4	67.10	1	67.70	65.80	3	1,641	0.18%
2022/03/10	2	67.10	12	66.96	67.00	-10	1,757	-0.57%
2022/03/09	1	65.30	0	0.00	65.40	1	1,777	0.06%
2022/03/08	0	0.00	6.5	65.85	64.10	-6.5	1,821	-0.36%
2022/03/07	6	66.00	1	65.60	66.00	5	1,840	0.27%
2022/03/04	6.5	69.23	0	0.00	68.80	6.5	1,906	0.34%
2022/03/03	0	0.00	3	70.83	70.40	-3	1,937	-0.15%
2022/03/02	0	0.00	1	69.30	69.90	-1	1,962	-0.05%
2022/03/01	3	68.80	3	69.20	68.90	0	1,979	0.00%
2022/02/24	2	68.40	1	66.70	66.60	1	2,110	0.05%
2022/02/22	5.1	68.97	3	68.63	68.90	2.1	2,202	0.10%
2022/02/15	0	0.00	2	71.90	70.70	-2	2,802	-0.07%
2022/02/14	6	71.43	0	0.00	70.90	6	2,845	0.21%
2022/02/11	2	73.00	0	0.00	72.40	2	2,870	0.07%
2022/02/10	1	71.60	0	0.00	72.00	1	2,905	0.03%
2022/02/08	0	0.00	4	69.20	70.70	-4	2,956	-0.14%
2022/02/07	0	0.00	0	67.80	68.10	0	3,066	0.00%
2022/01/26	0	0.00	1	67.60	67.00	-1	3,101	-0.03%
2022/01/25	0	68.80	0	0.00	67.30	0	3,158	0.00%
2022/01/24	0	0.00	0.6	69.09	69.30	-0.6	3,305	-0.02%
2022/01/21	2.1	70.30	0.5	69.60	69.70	1.6	3,445	0.05%
2022/01/19	5	70.38	4	70.80	70.50	1	3,469	0.03%
2022/01/18	1	72.10	0	0.00	71.30	1	3,490	0.03%
2022/01/17	1	70.10	0	0.00	71.50	1	3,507	0.03%
2022/01/14	5	69.56	5.2	70.08	69.90	-0.2	3,533	-0.01%
2022/01/12	6	71.13	4	72.70	70.90	2	3,561	0.06%
2022/01/11	10	73.68	12	73.52	72.00	-2	3,598	-0.06%
2022/01/10	5	76.30	15	76.67	76.00	-10	3,565	-0.28%
2022/01/07	15	78.00	2	79.80	77.70	13	3,595	0.36%
2022/01/06	1	83.30	3	81.54	81.60	-2	3,544	-0.06%
2022/01/05	13.5	85.96	8	85.94	84.80	5.5	3,478	0.16%
2022/01/04	9	83.74	6	84.22	84.50	3	3,237	0.09%
2022/01/03	43	83.00	49	84.27	82.70	-6	3,127	-0.19%
2021/12/29	1	78.90	0	0.00	79.00	1	2,856	0.04%
2021/12/28	2	80.10	0	0.00	80.00	2	2,908	0.07%
2021/12/22	0	0.00	1	79.50	79.50	-1	2,987	-0.03%
2021/12/20	4	79.48	2	78.70	78.70	2	2,996	0.07%
2021/12/17	1	78.90	1	78.60	78.50	0	3,002	0.00%
2021/12/14	2.1	77.01	0	0.00	76.60	2.1	3,008	0.07%
2021/12/10	2	79.00	1	78.80	78.70	1	3,006	0.03%
2021/12/09	6.1	80.18	0	0.00	79.50	6.1	3,011	0.20%
2021/12/08	3	81.93	10	82.21	81.50	-7	2,999	-0.23%
2021/12/07	1	83.70	3	83.07	82.40	-2	2,979	-0.07%
2021/12/06	0	81.00	3	81.30	81.40	-3	2,930	-0.10%
2021/12/03	2	82.20	0	0.00	82.80	2	2,947	0.07%
2021/12/02	2	81.10	5	83.32	81.00	-3	2,980	-0.10%
2021/12/01	4	81.63	5	82.36	83.20	-1	3,034	-0.03%
2021/11/30	12	82.53	8	82.89	81.40	4	3,044	0.13%
2021/11/29	1	77.00	2	76.65	78.90	-1	3,039	-0.03%
2021/11/26	0.1	77.90	15	78.02	78.00	-15	3,093	-0.48%
2021/11/25	6.1	81.39	0	0.00	79.60	6.1	3,397	0.18%
2021/11/24	4	79.80	4	81.30	81.10	0	3,456	0.00%
2021/11/23	15	83.92	11	84.25	82.00	4	3,449	0.12%
2021/11/22	5	83.94	2	84.00	83.80	3	3,383	0.09%
2021/11/19	5	83.88	10	82.91	82.50	-5	3,380	-0.15%
2021/11/18	3	83.13	7	82.54	82.20	-4	3,384	-0.12%
2021/11/17	30	84.23	22	83.73	82.20	8	3,382	0.24%
2021/11/16	3	80.18	25	80.13	81.20	-22	3,270	-0.67%
2021/11/15	67	84.69	37	84.30	83.10	30	3,230	0.93%
2021/11/12	2	79.16	0	0.00	80.00	2	3,025	0.07%
2021/11/11	1	77.20	0	77.30	77.10	1	2,998	0.03%
2021/11/10	2.1	77.36	2	78.39	77.50	0	3,003	0.00%
2021/11/09	3	77.70	4	78.00	77.70	-1	3,024	-0.03%
2021/11/08	1.1	75.13	0.2	75.00	75.00	0.9	3,028	0.03%
2021/11/05	5.1	77.49	6	76.47	76.40	-1	3,046	-0.03%
2021/11/04	9	77.89	8	78.38	79.30	1	3,037	0.03%
2021/11/03	6	76.23	0	0.00	76.30	6	2,980	0.20%
2021/11/02	0.1	73.00	1	73.00	74.90	-1	2,987	-0.03%
2021/11/01	7	77.70	5	78.72	77.80	2	2,969	0.07%
2021/10/29	8.2	72.24	8	72.78	74.80	0.2	2,873	0.01%
2021/10/28	1.2	69.27	2	69.80	70.10	-0.8	2,781	-0.03%
2021/10/27	1.3	69.62	2	70.00	70.00	-0.7	2,824	-0.02%
2021/10/26	4.1	69.43	4	68.10	68.10	0.1	2,916	0.00%
2021/10/25	4	69.18	0	0.00	69.60	4	2,996	0.13%
2021/10/22	6	68.55	18	69.66	69.70	-12	3,088	-0.39%
2021/10/21	7	68.39	2	68.40	67.10	5	3,214	0.16%
2021/10/20	45	67.36	40	67.91	67.60	5	3,317	0.15%
2021/10/19	2	67.55	4	66.25	67.40	-2	3,493	-0.06%
2021/10/18	0	0.00	1	64.00	64.30	-1	3,799	-0.03%
2021/10/15	2	65.50	3	64.73	63.60	-1	4,049	-0.02%
2021/10/14	0	0.00	1	61.40	62.80	-1	4,161	-0.02%
2021/10/13	2	61.00	0	0.00	60.20	2	4,363	0.05%
2021/10/12	0	0.00	5	64.98	62.90	-5	4,408	-0.11%
2021/10/08	10	65.36	0	0.00	64.70	10	4,466	0.22%
2021/10/07	1	67.10	5	65.66	67.50	-4	4,599	-0.09%
2021/10/06	9	65.02	7	65.63	63.80	2	4,832	0.04%
2021/10/05	5	66.98	3	65.27	66.10	2	5,039	0.04%
2021/10/04	0	0.00	4	65.50	66.50	-4	5,094	-0.08%
2021/10/01	1	64.78	1	63.50	63.50	0	5,190	0.00%
2021/09/29	3	66.26	1	65.50	65.10	2	5,414	0.04%
2021/09/27	1	70.10	0	0.00	68.90	1	6,213	0.02%
2021/09/24	0	0.00	2	69.95	69.70	-2	6,290	-0.03%
2021/09/23	3	69.17	0	0.00	68.80	3	6,403	0.05%
2021/09/22	0	69.50	0	0.00	68.00	0	6,490	0.00%
2021/09/16	2	71.60	0	0.00	70.50	2	6,757	0.03%
2021/09/13	4	73.28	0	0.00	72.50	4	6,873	0.06%
2021/09/10	2	73.60	0	0.00	74.40	2	6,903	0.03%
2021/09/09	1	74.40	3	73.13	74.30	-2	6,995	-0.03%
2021/09/08	0	0.00	6	71.92	71.60	-6	7,066	-0.08%
2021/09/07	10.1	73.65	3	75.00	73.90	7.1	7,088	0.10%
2021/09/06	6	81.38	5	80.26	77.60	1	7,066	0.01%
2021/09/03	1	79.40	2	79.70	80.50	-1	7,003	-0.01%
2021/09/02	3	79.47	3	80.34	78.20	0	7,130	0.00%
2021/09/01	9	82.74	7	82.53	82.70	2	7,121	0.03%
2021/08/31	18	81.76	33	82.11	82.00	-15	7,066	-0.21%
2021/08/30	6	80.62	1	80.10	78.40	5	6,782	0.07%
2021/08/27	5	78.64	1	78.00	77.60	4	6,797	0.06%
2021/08/26	12	77.87	8	78.44	78.90	4	6,822	0.06%
2021/08/25	9	78.01	11	77.65	77.60	-2	6,845	-0.03%
2021/08/24	10	76.41	2	76.10	76.70	8	6,875	0.12%
2021/08/23	2	76.20	6	77.03	77.10	-4	6,965	-0.06%
2021/08/20	1	72.70	2	70.75	70.60	-1	6,990	-0.01%
2021/08/19	3	72.87	4	72.08	69.00	-1	7,017	-0.01%
2021/08/18	17	72.46	13	72.90	74.50	4	7,029	0.06%
2021/08/17	9	73.02	9	74.27	70.90	0	7,037	0.00%
2021/08/16	4	77.70	1.2	77.95	76.50	2.8	7,012	0.04%
2021/08/13	4	78.28	3	79.23	77.00	1	6,984	0.01%
2021/08/12	4.2	77.01	6	78.75	79.50	-1.8	6,980	-0.03%
2021/08/11	0	0.00	1	74.40	74.00	-1	6,944	-0.01%
2021/08/10	2	78.45	3	78.17	77.80	-1	6,936	-0.01%
2021/08/09	5.1	79.53	27	80.58	78.60	-21.9	6,940	-0.32%
2021/08/06	4	83.68	4	84.80	83.30	0	6,920	0.00%
2021/08/05	5	86.04	9	85.79	86.30	-4	6,925	-0.06%
2021/08/04	4	85.43	2	85.10	85.00	2	6,976	0.03%
2021/08/03	7	84.30	1.3	84.24	84.60	5.8	6,981	0.08%
2021/08/02	1.1	82.32	4	82.95	82.50	-2.9	7,004	-0.04%
2021/07/30	4.1	86.75	2	85.40	82.50	2.1	7,009	0.03%
2021/07/29	18	85.27	10.1	85.26	87.40	7.9	6,932	0.11%
2021/07/28	4	81.48	4.1	83.19	82.20	-0.1	6,866	0.00%
2021/07/27	6.1	91.70	9	92.12	87.30	-2.9	6,839	-0.04%
2021/07/26	15	91.69	14.2	91.65	91.00	0.8	6,737	0.01%
2021/07/23	16.3	91.65	6	90.93	89.80	10.3	6,674	0.15%
2021/07/22	48	95.14	27.1	95.83	92.20	20.9	6,564	0.32%
2021/07/21	11	88.14	17.5	88.64	90.40	-6.5	6,298	-0.10%
2021/07/20	11.2	84.74	21	83.91	82.20	-9.8	6,304	-0.16%
2021/07/19	10	83.15	5.2	82.73	84.50	4.8	6,295	0.08%
2021/07/16	1.2	81.63	1	80.90	79.20	0.2	6,257	0.00%
2021/07/15	2	80.70	2	80.20	80.20	0	6,362	0.00%
2021/07/14	13.4	81.65	9	80.79	80.00	4.4	6,517	0.07%
2021/07/13	19	87.51	15.3	87.49	82.30	3.7	6,702	0.06%
2021/07/12	33	86.23	19.2	86.63	85.00	13.8	6,751	0.20%
2021/07/09	9	80.89	10	80.59	82.00	-1	6,606	-0.02%
2021/07/08	10.1	80.44	24	80.16	79.50	-13.9	6,549	-0.21%
2021/07/07	13.1	78.36	11	77.63	77.30	2.1	6,455	0.03%
2021/07/06	16.3	78.27	3	79.30	76.50	13.3	6,417	0.21%
2021/07/05	34.1	79.10	33.1	79.91	78.00	1.1	6,324	0.02%
2021/07/02	15	73.47	13	73.93	76.70	2	5,871	0.03%
2021/07/01	0.1	69.00	3	69.73	69.80	-3	5,803	-0.05%
2021/06/30	2	71.95	8.4	71.94	72.00	-6.4	5,786	-0.11%
2021/06/29	2	70.25	7	70.30	71.00	-5	5,824	-0.09%
2021/06/28	15.2	71.37	9	71.00	71.90	6.2	6,018	0.10%
2021/06/25	0.2	66.87	2	66.90	67.90	-1.8	5,925	-0.03%
2021/06/24	1	66.00	3	67.33	67.40	-2	6,133	-0.03%
2021/06/23	2	66.40	4	66.45	67.40	-2	6,125	-0.03%
2021/06/22	0	0.00	2	65.30	63.90	-2	6,206	-0.03%
2021/06/21	0	0.00	1	64.70	64.70	-1	6,195	-0.02%
2021/06/18	8	68.68	6	68.10	66.00	2	6,181	0.03%
2021/06/17	3	67.07	3	67.20	67.80	0	6,116	0.00%
2021/06/16	4	66.20	6	64.73	65.50	-2	6,113	-0.03%
2021/06/15	0	0.00	2	64.80	65.50	-2	6,087	-0.03%
2021/06/11	3	64.07	4	64.15	63.50	-1	6,100	-0.02%
2021/06/10	19	66.29	18	66.57	64.30	1	6,210	0.02%
2021/06/09	2	64.40	6	64.02	63.60	-4	6,326	-0.06%
2021/06/08	2	66.60	2	65.65	65.10	0	6,294	0.00%
2021/06/07	3	66.20	3.2	66.30	65.50	-0.2	6,291	0.00%
2021/06/04	5.2	67.45	4.1	67.20	66.90	1.1	6,251	0.02%
2021/06/03	4.1	67.27	1	67.50	66.60	3.1	6,182	0.05%
2021/06/02	8	67.18	13	65.52	66.40	-5	6,154	-0.08%
2021/06/01	25	67.46	20	66.50	67.50	5	6,125	0.08%
2021/05/31	18	65.92	26	65.90	66.90	-8	6,129	-0.13%
2021/05/28	13	63.42	1	62.00	62.80	12	6,003	0.20%
2021/05/27	1	61.50	0	0.00	62.40	1	5,983	0.02%
2021/05/26	1	58.90	0	0.00	59.30	1	5,948	0.02%
2021/05/25	6	58.55	5	59.32	58.90	1	5,968	0.02%
2021/05/24	1	56.00	0	0.00	56.10	1	6,067	0.02%
2021/05/21	1	54.70	0	0.00	54.80	1	6,124	0.02%
2021/05/20	1	56.50	1	54.80	52.40	0	6,314	0.00%
2021/05/19	4.2	53.98	0	0.00	55.30	4.2	6,313	0.07%
2021/05/18	0	0.00	5	51.06	52.60	-5	6,308	-0.08%
2021/05/17	0	0.00	5	50.90	47.90	-5	6,305	-0.08%
2021/05/14	5	52.90	0	0.00	52.20	5	6,267	0.08%
2021/05/13	0	0.00	5	55.28	54.00	-5	6,231	-0.08%
2021/05/12	7	56.51	4	55.10	55.30	3	6,185	0.05%
2021/05/11	0	0.00	1	56.90	56.40	-1	6,094	-0.02%
2021/05/10	1	66.20	2	63.80	62.10	-1	6,038	-0.02%
2021/05/07	3	65.60	0	0.00	66.20	3	5,967	0.05%
2021/05/06	1	62.30	1	61.30	62.30	0	5,915	0.00%
2021/05/05	1	64.30	2	62.45	61.80	-1	5,882	-0.02%
2021/05/04	8	62.51	13	60.26	63.20	-5	5,855	-0.09%
2021/05/03	6.2	66.41	13	65.89	65.10	-6.9	5,774	-0.12%
2021/04/29	10.2	69.30	11	69.94	68.90	-0.8	5,728	-0.01%
2021/04/28	14	70.67	18	71.08	70.30	-4	5,679	-0.07%
2021/04/27	9	71.49	4	70.92	69.70	5	5,595	0.09%
2021/04/26	39	74.38	29	73.51	72.20	10	5,523	0.18%
2021/04/23	15	69.75	12	69.81	71.90	3	5,272	0.06%
2021/04/22	18	69.55	24	69.60	65.40	-6	5,137	-0.12%
2021/04/21	3	68.27	13	67.95	68.00	-10	4,989	-0.20%
2021/04/20	24	67.47	23	67.24	67.20	1	4,836	0.02%
2021/04/19	14	65.93	38	65.03	65.00	-24	4,638	-0.52%
2021/04/16	24	61.58	7	61.99	63.10	17	4,320	0.39%
2021/04/15	11	58.97	0	0.00	58.80	11	4,079	0.27%
2021/04/14	2	57.10	1	54.30	56.60	1	4,038	0.02%
2021/04/13	1	57.30	5	57.68	56.80	-4	4,167	-0.10%
2021/04/12	2	56.55	3	56.80	56.40	-1	4,163	-0.02%
2021/04/09	8	58.39	12	57.98	57.60	-4	4,314	-0.09%
2021/04/08	12	60.25	5	60.36	59.90	7	4,326	0.16%
2021/04/07	27	60.62	12	60.59	59.70	15	4,314	0.35%
2021/04/06	4	58.58	3	58.10	58.00	1	4,200	0.02%
2021/04/01	13	58.64	14	57.89	59.00	-1	4,512	-0.02%
2021/03/31	25	57.94	25	58.20	58.20	0	4,698	0.00%
2021/03/30	14	55.77	8	55.48	55.30	6	4,419	0.14%
2021/03/29	13	55.48	7	55.96	54.30	6	4,312	0.14%
2021/03/26	2	52.80	0	0.00	53.80	2	4,076	0.05%
2021/03/25	3	53.50	2	53.90	52.90	1	4,122	0.02%
2021/03/24	1	51.80	0	0.00	52.00	1	4,047	0.02%
2021/03/23	0	0.00	2	52.00	51.70	-2	4,042	-0.05%
2021/03/19	5	54.26	3	54.20	53.50	2	4,049	0.05%
2021/03/18	3	52.90	1	53.20	53.30	2	4,157	0.05%
2021/03/17	2	53.25	1	52.80	53.00	1	4,152	0.02%
2021/03/16	7	54.17	25	53.59	52.90	-18	4,137	-0.44%
2021/03/15	38	54.12	26	54.39	55.30	12	4,079	0.29%
2021/03/12	4	51.55	0	0.00	51.80	4	3,834	0.10%
2021/03/05	1	51.60	0	0.00	50.50	1	4,130	0.02%
2021/03/04	9	53.46	14.1	53.49	52.50	-5.1	4,118	-0.12%
2021/03/03	4	52.40	0.1	52.20	52.50	3.9	4,057	0.10%
2021/03/02	3	53.13	1	52.50	52.10	2	4,160	0.05%
2021/02/26	1	52.50	0	0.00	52.60	1	4,166	0.02%
2021/02/25	5	53.10	7	52.84	52.90	-2	4,233	-0.05%
2021/02/24	15	53.51	130	53.03	52.70	-115	4,250	-2.71%	大賣/鉅額交易
2021/02/23	3	51.33	8.2	52.14	52.00	-5.2	4,117	-0.13%
2021/02/22	16	50.23	5.5	51.27	52.20	10.5	4,038	0.26%
2021/02/19	7	47.94	0.3	46.81	48.50	6.7	3,841	0.17%
2021/02/03	1	43.15	0	0.00	43.15	1	3,930	0.03%
2021/02/01	0	0.00	1	42.10	42.10	-1	3,971	-0.03%
2021/01/28	0	0.00	1	43.55	43.75	-1	3,974	-0.03%
2021/01/27	0.1	45.20	0	0.00	44.90	0.1	3,991	0.00%
2021/01/25	0	45.10	0	0.00	45.85	0	4,000	0.00%
2021/01/22	0.1	46.00	0	0.00	45.85	0.1	3,995	0.00%
2021/01/20	3	48.12	2	47.05	46.20	1	4,015	0.02%
2021/01/19	1	48.90	0	0.00	48.60	1	4,014	0.02%
2021/01/15	31	49.19	0	0.00	48.45	31	4,002	0.77%
2021/01/14	72	49.50	1	49.60	49.70	71	3,982	1.78%
2021/01/13	0	0.00	2	48.70	48.35	-2	3,970	-0.05%
2021/01/12	0	0.00	4	49.20	47.85	-4	3,958	-0.10%
2021/01/11	1	49.05	0	0.00	49.70	1	3,950	0.03%
2021/01/08	1	49.50	3	48.85	49.10	-2	4,072	-0.05%
2021/01/07	2	50.95	7	50.76	50.70	-5	4,018	-0.12%
2021/01/06	20	51.96	15.3	51.34	50.70	4.7	3,989	0.12%
2021/01/05	2	50.85	8	50.53	50.50	-6	3,816	-0.16%
2021/01/04	6	50.88	12	51.50	52.20	-6	3,838	-0.16%
2020/12/31	7	51.29	3	50.13	49.65	4	3,705	0.11%
2020/12/30	3	50.60	0	0.00	50.50	3	3,916	0.08%
2020/12/29	5	49.57	5	49.78	49.00	0	3,873	0.00%
2020/12/28	15	50.15	17	50.04	50.80	-2	3,769	-0.05%
2020/12/25	35	46.41	24	46.11	48.05	11	3,390	0.32%
2020/12/24	5	43.60	1	43.15	43.70	4	3,054	0.13%
2020/12/23	1	43.25	0	0.00	42.90	1	3,048	0.03%
2020/12/22	5	43.35	3	42.88	42.30	2	3,056	0.07%
2020/12/21	4	43.98	8	43.90	44.00	-4	3,048	-0.13%
2020/12/18	0	0.00	3	43.00	42.60	-3	3,029	-0.10%
2020/12/17	0	0.00	3	42.67	42.40	-3	3,055	-0.10%
2020/12/16	1	42.80	6	42.93	42.75	-5	3,338	-0.15%
2020/12/15	1	42.10	10	42.46	42.75	-9	3,452	-0.26%
2020/12/14	31	44.71	21	44.38	43.30	10	3,401	0.29%
2020/12/11	1	41.50	0	0.00	42.00	1	3,198	0.03%
2020/12/10	2	42.33	4	42.36	42.50	-2	3,175	-0.06%
2020/12/09	1	43.90	1	44.20	43.40	0	3,142	0.00%
2020/12/08	2	42.70	0	0.00	43.45	2	3,053	0.07%
2020/12/07	2	42.00	6	41.77	41.75	-4	3,017	-0.13%
2020/12/04	5	42.68	1	43.20	42.55	4	2,994	0.13%
2020/12/03	103	43.52	99	44.20	43.00	4	2,956	0.14%	大買/
2020/12/02	7	42.67	15	42.46	42.65	-8	2,717	-0.29%
2020/11/30	2	41.03	0	0.00	40.60	2	2,625	0.08%
2020/11/27	4	41.35	7	41.34	41.10	-3	2,621	-0.11%
2020/11/26	19	42.59	6	42.68	41.65	13	2,602	0.50%
2020/11/25	6	41.47	1	40.80	42.10	5	2,479	0.20%
2020/11/24	3	42.13	5	41.58	41.25	-2	2,429	-0.08%
2020/11/23	6	40.84	20	41.07	41.00	-14	2,406	-0.58%
2020/11/19	0	0.00	1	39.20	39.25	-1	2,343	-0.04%
2020/11/18	3	39.50	1	39.15	39.20	2	2,386	0.08%
2020/11/17	1	39.30	1	39.60	39.60	0	2,374	0.00%
2020/11/16	14	40.28	13	39.90	40.10	1	2,356	0.04%
2020/11/13	6	39.18	9	39.37	39.75	-3	2,290	-0.13%
2020/11/12	5	38.94	2	39.55	38.30	3	2,246	0.13%
2020/11/10	1	38.40	0	0.00	38.35	1	2,189	0.05%
2020/11/09	2	38.80	2	38.90	39.00	0	2,175	0.00%
2020/11/06	4	38.15	0	0.00	38.20	4	2,145	0.19%
2020/11/05	2	38.00	1	38.30	38.30	1	2,139	0.05%
2020/11/04	0	0.00	1	37.70	37.80	-1	2,131	-0.05%
2020/11/03	1	37.35	0	0.00	37.35	1	2,104	0.05%
2020/10/30	1	36.55	1	37.65	36.50	0	2,085	0.00%
2020/10/28	0	0.00	1	38.50	38.00	-1	2,067	-0.05%
2020/10/27	0	0.00	1	38.55	38.65	-1	2,031	-0.05%
2020/10/26	0	0.00	2	38.68	38.65	-2	2,014	-0.10%
2020/10/22	2	37.83	1	37.90	37.95	1	1,997	0.05%
2020/10/21	1	38.90	5	38.50	38.25	-4	1,995	-0.20%
2020/10/20	2	38.53	0	0.00	38.50	2	1,977	0.10%
2020/10/19	4	38.26	6	38.12	38.35	-2	1,973	-0.10%
2020/10/16	12	39.08	5	39.60	37.80	7	1,956	0.36%
2020/10/15	2	38.30	1	38.50	37.80	1	1,812	0.06%
2020/10/13	0	0.00	1	38.20	38.80	-1	1,783	-0.06%
2020/10/12	4	39.15	2	39.50	38.20	2	1,769	0.11%
2020/10/08	1	39.45	2	38.75	39.55	-1	1,693	-0.06%
2020/10/07	5	40.88	11	40.36	39.45	-6	1,642	-0.37%
2020/09/28	4	37.75	5	38.00	37.50	-1	1,382	-0.07%
2020/09/25	4	38.51	4	37.50	37.70	0	1,439	0.00%
2020/09/24	2	39.50	0	0.00	38.55	2	1,438	0.14%
2020/09/23	12	40.61	5	41.27	40.60	7	1,414	0.49%
2020/09/22	4	39.70	9	39.73	40.65	-5	1,348	-0.37%
2020/09/21	6	39.59	6	40.16	40.50	0	1,259	0.00%
2020/09/18	9	37.88	9	37.90	38.50	0	981	0.00%
2020/09/16	2	36.00	2	35.50	35.55	0	872	0.00%
2020/09/14	0	0.00	0	35.50	35.40	0	883	0.00%
2020/09/08	0	0.00	0	35.90	35.55	0	910	0.00%
2020/09/03	1	37.45	5	37.40	37.10	-4	965	-0.41%
2020/09/02	0	0.00	2	37.25	37.90	-2	1,014	-0.20%
2020/09/01	1	37.10	2	37.10	37.00	-1	1,096	-0.09%
2020/08/31	2	37.13	7	37.21	37.00	-5	1,109	-0.45%
2020/08/27	9	38.19	6	37.66	37.60	3	1,158	0.26%
2020/08/26	0	0.00	1	36.00	37.00	-1	1,126	-0.09%
2020/08/25	3	35.30	0	0.00	35.25	3	1,111	0.27%
2020/08/24	16	36.56	2	36.70	36.50	14	1,126	1.24%
2020/08/17	0	0.00	1	35.90	35.90	-1	1,320	-0.08%
2020/08/13	8	34.71	0	0.00	34.40	8	1,429	0.56%
2020/08/12	1	34.60	2	34.65	34.40	-1	1,437	-0.07%
2020/08/11	1	34.95	0	0.00	34.65	1	1,441	0.07%
2020/08/10	1	36.15	41	35.33	35.10	-40	1,447	-2.76%
2020/08/07	0	0.00	5	36.37	36.10	-5	1,471	-0.34%
2020/08/06	0	0.00	9	36.35	36.15	-9	1,485	-0.61%
2020/08/05	2	36.48	23	36.39	36.50	-21	1,501	-1.40%
2020/08/04	0	0.00	4	36.38	36.15	-4	1,545	-0.26%
2020/08/03	0	0.00	14	36.26	36.05	-14	1,627	-0.86%
2020/07/31	4	36.61	0	0.00	36.70	4	1,696	0.24%
2020/07/30	0	0.00	7	35.69	35.70	-7	1,723	-0.41%
2020/07/28	0	0.00	7	34.80	34.15	-7	1,807	-0.39%
2020/07/22	1	37.80	0	0.00	37.80	1	1,857	0.05%
2020/07/17	0	0.00	3	36.90	36.65	-3	1,973	-0.15%
2020/07/16	0	0.00	2	36.98	37.00	-2	1,991	-0.10%
2020/07/15	0	0.00	5	37.05	36.95	-5	2,000	-0.25%
2020/07/14	0	0.00	10	37.28	37.15	-10	2,041	-0.49%
2020/07/13	2	38.10	0	0.00	38.05	2	2,130	0.09%
2020/07/09	4	39.08	0	0.00	38.85	4	2,190	0.18%
2020/07/08	1	38.80	2	38.63	38.80	-1	2,185	-0.05%
2020/07/07	8	39.99	1	40.00	39.20	7	2,178	0.32%
2020/07/06	6	41.14	1	40.80	40.80	5	2,174	0.23%
2020/07/03	3	39.93	0	0.00	39.75	3	2,141	0.14%
2020/07/01	0	0.00	1	38.85	38.90	-1	2,157	-0.05%
2020/06/30	1	38.70	0	0.00	38.55	1	2,148	0.05%
2020/06/22	0	0.00	2	38.80	38.35	-2	2,231	-0.09%
2020/06/18	1	38.90	0	0.00	38.85	1	2,274	0.04%
2020/06/15	1	37.10	0	0.00	37.20	1	2,322	0.04%
2020/06/12	3	37.68	0	0.00	37.70	3	2,336	0.13%
2020/06/11	0	0.00	14	37.95	37.85	-14	2,357	-0.59%
2020/06/10	10	38.56	4	38.73	38.90	6	2,364	0.25%
2020/06/09	8	39.43	0	0.00	39.45	8	2,359	0.34%
2020/06/08	10	42.88	11	42.91	42.50	-1	2,321	-0.04%
2020/06/05	1	42.30	2	42.10	42.05	-1	2,237	-0.04%
2020/06/04	1	42.00	0	0.00	42.25	1	2,241	0.04%
2020/06/03	0	0.00	3	42.20	42.00	-3	2,236	-0.13%
2020/06/02	6	41.67	1	41.85	41.50	5	2,214	0.23%
2020/06/01	3	41.25	5	41.23	41.25	-2	2,214	-0.09%
2020/05/29	0	0.00	1	41.20	41.05	-1	2,221	-0.05%
2020/05/28	3	40.68	0	0.00	40.55	3	2,200	0.14%
2020/05/27	0	0.00	3	40.48	40.60	-3	2,193	-0.14%
2020/05/26	16	42.17	5	41.75	40.70	11	2,180	0.50%
2020/05/25	0	0.00	4	39.48	40.90	-4	2,064	-0.19%
2020/05/22	0	0.00	1	38.10	38.20	-1	2,012	-0.05%
2020/05/21	2	38.83	3	38.72	38.80	-1	2,012	-0.05%
2020/05/20	6	39.33	2	39.38	38.50	4	2,017	0.20%
2020/05/15	0	0.00	15	37.64	37.00	-15	2,077	-0.72%
2020/05/14	1	38.50	3	38.80	37.55	-2	2,104	-0.10%
2020/05/12	8	38.62	1	38.20	38.20	7	2,088	0.34%
2020/05/11	12	39.39	3	39.07	39.20	9	2,079	0.43%
2020/05/08	7	38.59	2	38.70	39.75	5	2,046	0.24%
2020/05/06	0	0.00	11	37.81	37.35	-11	1,909	-0.58%
2020/05/05	30	37.86	21	37.84	37.60	9	1,888	0.48%
2020/04/30	0	0.00	10	37.45	37.15	-10	1,846	-0.54%
2020/04/29	2	36.73	1	37.15	36.85	1	1,858	0.05%
2020/04/28	0	0.00	2	36.45	36.35	-2	1,867	-0.11%
2020/04/27	2	36.45	5	36.60	36.40	-3	1,870	-0.16%
2020/04/24	4	36.26	2	36.10	36.05	2	1,861	0.11%
2020/04/23	6	36.80	2	36.93	36.50	4	1,854	0.22%
2020/04/22	0	0.00	7	35.94	36.35	-7	1,774	-0.39%
2020/04/21	3	34.55	1	33.85	33.85	2	1,753	0.11%
2020/04/20	2	34.95	1	35.20	35.35	1	1,740	0.06%
2020/04/17	9	35.64	10	35.25	35.00	-1	1,732	-0.06%
2020/04/16	13	35.40	21	35.04	35.35	-8	1,690	-0.47%
2020/04/15	10	33.33	28	33.74	34.50	-18	1,599	-1.13%
2020/04/14	2	32.35	2	32.30	32.90	0	1,557	0.00%
2020/04/13	2	31.33	1	31.55	31.30	1	1,552	0.06%
2020/04/10	2	31.80	0	0.00	31.70	2	1,558	0.13%
2020/04/09	2	32.10	0	0.00	32.00	2	1,577	0.13%
2020/04/08	18	32.56	4	32.38	33.00	14	1,568	0.89%
2020/04/07	7	31.64	3	31.92	32.25	4	1,558	0.26%
2020/04/06	3	30.15	2	30.30	30.35	1	1,552	0.06%
2020/03/31	4	30.13	9	30.25	29.70	-5	1,891	-0.26%
2020/03/30	12	29.68	2	30.10	30.15	10	1,907	0.52%
2020/03/27	6	29.90	6	29.99	29.95	0	1,900	0.00%
2020/03/26	4	28.26	4	28.85	29.20	0	1,865	0.00%
2020/03/25	12	29.37	7	29.59	29.30	5	1,839	0.27%
2020/03/23	2	25.88	0	0.00	25.40	2	1,814	0.11%
2020/03/20	3	26.82	1	27.55	27.55	2	1,881	0.11%
2020/03/17	3	29.17	0	0.00	28.50	3	1,981	0.15%
2020/03/13	3	34.12	2	33.55	34.00	1	2,053	0.05%
2020/03/12	3	37.72	2	37.30	36.60	1	2,306	0.04%
2020/03/10	1	39.80	12	39.62	41.75	-11	2,362	-0.47%
2020/03/09	1	41.25	0	0.00	41.30	1	2,351	0.04%
2020/03/05	8	45.36	2	45.03	45.10	6	2,337	0.26%
2020/03/04	1	42.40	0	0.00	45.05	1	2,295	0.04%
2020/02/24	0	0.00	1	44.95	44.85	-1	2,255	-0.04%
2020/02/21	0	0.00	1	45.70	45.80	-1	2,251	-0.04%
2020/02/20	6	46.40	5	47.17	46.10	1	2,232	0.04%
2020/02/19	0	0.00	3	43.88	44.50	-3	2,107	-0.14%
2020/02/18	1	42.60	1	43.00	42.60	0	2,098	0.00%
2020/02/17	1	43.40	13	42.54	43.20	-12	2,104	-0.57%
2020/02/12	2	42.45	0	0.00	42.30	2	2,096	0.10%
2020/02/06	1	42.55	0	0.00	42.90	1	2,287	0.04%
2020/02/03	3	38.20	1	38.55	38.65	2	2,450	0.08%
2020/01/31	7	42.24	0	0.00	41.70	7	2,545	0.27%
2020/01/30	10	43.25	0	0.00	43.25	10	2,614	0.38%
2020/01/17	1	48.65	0	0.00	48.35	1	3,108	0.03%
2020/01/14	3	48.33	0	0.00	48.25	3	3,283	0.09%
2020/01/09	2	47.25	2	47.10	47.15	0	3,316	0.00%
2020/01/08	3	46.75	0	0.00	46.50	3	3,455	0.09%
2020/01/06	1	48.20	0	0.00	48.20	1	3,501	0.03%
2019/12/31	1	51.00	1	50.90	50.80	0	3,679	0.00%
2019/12/30	0	0.00	10	50.65	50.70	-10	3,684	-0.27%
2019/12/27	20	52.17	1	51.40	50.90	19	3,659	0.52%
2019/12/26	0	0.00	10	50.26	51.80	-10	3,458	-0.29%
2019/12/25	0	0.00	7	50.27	50.40	-7	3,347	-0.21%
2019/12/23	1	48.65	12	48.66	48.70	-11	3,309	-0.33%
2019/12/20	0	0.00	1	49.80	48.55	-1	3,323	-0.03%
2019/12/19	2	48.70	5	48.77	48.70	-3	3,323	-0.09%
2019/12/17	13	50.48	3	49.43	49.90	10	3,355	0.30%
2019/12/16	1	49.20	0	0.00	50.00	1	3,465	0.03%
2019/12/13	1	48.00	0	0.00	47.80	1	3,490	0.03%
2019/12/10	5	49.45	0	0.00	49.65	5	3,390	0.15%
2019/12/09	15	49.88	2	50.20	49.20	13	3,352	0.39%
2019/12/06	5	47.50	22	47.73	49.65	-17	3,101	-0.55%
2019/12/05	1	45.30	0	0.00	45.15	1	3,082	0.03%
2019/12/04	1	45.00	0	0.00	44.80	1	3,088	0.03%
2019/12/02	2	45.40	0	0.00	44.85	2	3,115	0.06%
2019/11/29	1	46.70	1	46.95	46.30	0	3,137	0.00%
2019/11/28	1	47.30	1	47.50	47.00	0	3,160	0.00%
2019/11/25	1	45.90	0	0.00	45.85	1	3,306	0.03%
2019/11/21	2	45.93	1	45.75	46.50	1	3,478	0.03%
2019/11/20	1	46.00	0	0.00	45.90	1	3,516	0.03%
2019/11/19	1	46.95	0	0.00	46.55	1	3,613	0.03%
2019/11/18	1	46.85	0	0.00	46.70	1	3,694	0.03%
2019/11/14	5	46.11	5	46.00	46.10	0	3,987	0.00%
2019/11/12	1	46.90	1	47.15	47.40	0	4,066	0.00%
2019/11/11	1	46.80	4	46.08	45.80	-3	4,094	-0.07%
2019/11/08	0	0.00	2	47.50	47.70	-2	4,099	-0.05%
2019/11/07	5	48.87	4	47.70	47.80	1	4,121	0.02%
2019/11/06	2	52.10	2	51.90	51.50	0	4,049	0.00%
2019/11/05	3	51.30	24	51.51	51.50	-21	3,973	-0.53%
2019/11/04	6	51.95	2	51.75	51.80	4	3,945	0.10%
2019/11/01	3	53.00	0	0.00	53.30	3	3,874	0.08%
2019/10/31	0	0.00	3	51.50	51.50	-3	3,776	-0.08%
2019/10/30	5	53.08	5	52.82	52.40	0	3,732	0.00%
2019/10/29	13	52.42	20	51.76	50.80	-7	3,604	-0.19%
2019/10/28	32	53.19	175	53.68	51.70	-143	3,527	-4.05%	大賣/鉅額交易
2019/10/25	173	53.02	9	51.21	53.10	164	3,262	5.03%	大買/鉅額交易
2019/10/24	1	48.10	2	48.05	48.30	-1	3,025	-0.03%
2019/10/23	14	49.03	3	49.55	48.40	11	3,020	0.36%
2019/10/22	0	0.00	2	47.95	48.25	-2	2,906	-0.07%
2019/10/21	2	46.78	0	0.00	47.60	2	2,874	0.07%
2019/10/17	7	46.56	2	46.50	46.80	5	2,858	0.17%
2019/10/16	5	49.04	4	49.00	47.10	1	2,841	0.04%
2019/10/15	1	46.65	0	0.00	46.50	1	2,708	0.04%
2019/10/14	1	48.05	3	47.78	46.80	-2	2,767	-0.07%
2019/10/09	4	46.75	0	0.00	46.60	4	2,713	0.15%
2019/10/08	24	46.65	4	46.76	47.00	20	2,681	0.75%
2019/10/02	0	0.00	1	45.50	45.40	-1	2,477	-0.04%
2019/10/01	0	0.00	0.3	44.95	44.95	-0.3	2,461	-0.01%
2019/09/23	3	45.92	3	45.75	45.65	0	2,450	0.00%
2019/09/20	0	0.00	1	45.65	46.10	-1	2,457	-0.04%
2019/09/19	37	47.71	28	46.67	46.50	9	2,419	0.37%
2019/09/18	28	45.78	1	44.80	45.90	27	2,245	1.20%
2019/09/17	1	43.95	0	0.00	44.70	1	2,237	0.04%
2019/09/10	5	45.00	3	44.70	45.00	2	2,209	0.09%
2019/09/09	3	47.40	0	0.00	46.20	3	2,176	0.14%
2019/09/06	1	45.95	0	0.00	45.95	1	2,114	0.05%
2019/09/05	2	45.98	2	46.35	46.20	0	2,103	0.00%
2019/09/04	4	46.28	8	45.74	46.30	-4	2,093	-0.19%
2019/09/03	0	0.00	2	46.65	46.00	-2	2,091	-0.10%
2019/09/02	0	0.00	2	46.75	47.50	-2	2,091	-0.10%
2019/08/30	3	46.70	0	0.00	45.60	3	2,058	0.15%
2019/08/29	6	47.08	7	46.44	46.40	-1	2,011	-0.05%
2019/08/28	3	47.60	4	47.10	47.30	-1	1,965	-0.05%
2019/08/27	3	47.27	14	47.08	48.10	-11	1,869	-0.59%
2019/08/26	3	44.17	5	44.26	44.00	-2	1,735	-0.12%
2019/08/23	3	46.10	3	45.65	45.35	0	1,688	0.00%
2019/08/22	0	0.00	9	45.53	46.35	-9	1,643	-0.55%
2019/08/21	1	44.80	9	44.71	44.80	-8	1,537	-0.52%
2019/08/20	12	44.05	42	44.31	44.70	-30	1,452	-2.07%
2019/08/19	16	41.52	11	41.26	41.90	5	1,221	0.41%
2019/08/16	21	39.05	0	0.00	40.40	21	1,134	1.85%
2019/08/14	15	38.96	4	38.30	37.85	11	1,028	1.07%
2019/08/13	4	37.90	4	37.73	38.25	0	984	0.00%
2019/08/12	1	36.95	7	36.96	37.20	-6	973	-0.62%
2019/08/08	8	35.30	0	0.00	35.10	8	919	0.87%
2019/07/29	0	0.00	6	36.80	36.80	-6	887	-0.68%
2019/07/25	0	0.00	5	37.64	36.90	-5	898	-0.56%
2019/07/24	0	0.00	2	36.45	37.00	-2	878	-0.23%
2019/07/16	18	36.88	7	37.08	36.15	11	830	1.32%
2019/07/08	0	0.00	6	35.10	34.55	-6	731	-0.82%
2019/07/05	6	34.50	4	34.00	34.50	2	701	0.28%
2019/07/02	0	0.00	2	34.15	34.00	-2	678	-0.29%
2019/06/27	2	33.13	0	0.00	33.15	2	639	0.31%
2019/06/26	0	0.00	1	33.20	33.40	-1	619	-0.16%
2019/06/24	11	33.76	10	33.82	33.25	1	597	0.17%
2019/06/10	1	30.80	8	30.68	31.15	-7	468	-1.49%
2019/05/31	1	29.30	0	0.00	29.20	1	497	0.20%
2019/05/29	2	28.30	0	0.00	27.95	2	582	0.34%
2019/05/23	1	29.20	0	0.00	29.15	1	663	0.15%
2019/05/22	3	30.95	2	30.35	30.00	1	671	0.15%
2019/05/17	4	31.43	0	0.00	30.55	4	748	0.53%
2019/05/07	0.3	31.20	0	0.00	31.35	0.3	917	0.03%
2019/05/03	1	32.10	0	0.00	32.20	1	933	0.11%
2019/05/02	1	31.90	0	0.00	32.70	1	947	0.11%
2019/04/23	0	0.00	2	32.80	32.55	-2	1,319	-0.15%
2019/04/16	4	33.75	0	0.00	34.00	4	1,361	0.29%
2019/04/12	3	34.10	3	33.50	33.45	0	1,395	0.00%
2019/04/11	2	34.90	0	0.00	34.20	2	1,400	0.14%
2019/04/09	2	34.65	0	0.00	34.45	2	1,457	0.14%
2019/04/01	3	34.05	3.2	33.80	33.75	-0.2	1,472	-0.01%
2019/03/29	0	0.00	2	34.33	34.25	-2	1,470	-0.14%
2019/03/25	1	33.00	0	0.00	33.00	1	1,547	0.06%
2019/03/21	1	34.40	0	0.00	34.20	1	1,575	0.06%
2019/03/19	0	0.00	3	34.15	34.10	-3	1,801	-0.17%
2019/03/18	3	34.40	4	33.45	33.95	-1	1,808	-0.06%
2019/03/12	1	35.70	1	35.75	35.30	0	2,209	0.00%
2019/03/07	0	0.00	3	36.58	36.00	-3	2,353	-0.13%
2019/03/05	1	37.70	0	0.00	37.35	1	2,570	0.04%
2019/03/04	4	37.98	5	37.87	37.90	-1	2,692	-0.04%
2019/02/27	1	36.05	4	36.33	36.70	-3	2,638	-0.11%
2019/02/26	2	36.95	8	37.45	36.80	-6	2,641	-0.23%
2019/02/19	3	37.73	0	0.00	36.70	3	2,688	0.11%
2019/02/18	1	36.40	0	0.00	36.50	1	2,701	0.04%
2019/02/15	5	36.26	3	35.95	36.00	2	2,692	0.07%
2019/02/14	21	38.28	15	37.61	36.60	6	2,683	0.22%
2019/02/13	3	36.35	3	36.90	36.35	0	2,608	0.00%
2019/02/12	3	36.20	4	36.21	36.30	-1	2,576	-0.04%
2019/02/11	1	35.10	4	35.80	36.15	-3	2,557	-0.12%
2019/01/29	2	34.68	3	34.45	34.50	-1	2,595	-0.04%
2019/01/25	10	35.35	0	0.00	34.95	10	2,603	0.38%
2019/01/22	1	35.10	0	0.00	34.90	1	2,613	0.04%
2019/01/21	7	35.86	4	36.11	35.70	3	2,603	0.12%
2019/01/18	1	36.20	5	35.76	35.70	-4	2,556	-0.16%
2019/01/17	12	35.36	3	35.00	34.60	9	2,434	0.37%
2019/01/16	8	35.18	7	35.41	35.10	1	2,417	0.04%
2019/01/15	6	34.66	2	34.25	35.20	4	2,336	0.17%
2019/01/14	1	32.50	1	33.40	32.50	0	2,272	0.00%
2019/01/11	1	34.05	1	33.90	33.40	0	2,274	0.00%
2019/01/07	0	0.00	1	33.40	33.45	-1	2,276	-0.04%
2019/01/04	1	32.70	0	0.00	32.90	1	2,294	0.04%
2019/01/03	0	0.00	1	32.80	32.60	-1	2,282	-0.04%
2018/12/25	0	0.00	1	32.10	32.10	-1	2,332	-0.04%
2018/12/24	1	33.30	0	0.00	33.05	1	2,363	0.04%
2018/12/21	4	31.91	5	32.59	32.70	-1	2,387	-0.04%
2018/12/18	3	35.00	5	34.31	34.00	-2	2,493	-0.08%
2018/12/14	3	35.40	3	34.90	35.05	0	2,464	0.00%
2018/12/13	3	36.65	12	36.03	35.80	-9	2,446	-0.37%
2018/12/12	19	37.07	13	37.74	37.10	6	2,386	0.25%
2018/12/11	3	34.57	1	34.60	34.80	2	2,220	0.09%
2018/12/10	3	34.25	2	36.05	34.30	1	2,221	0.05%
2018/12/07	3	36.22	0	0.00	36.00	3	2,193	0.14%
2018/12/06	4	38.10	2	35.23	35.10	2	2,121	0.09%
2018/12/05	8	37.98	5	38.30	38.95	3	2,034	0.15%
2018/12/03	0	0.00	3	36.60	35.90	-3	1,816	-0.17%
2018/11/30	3	35.75	1	36.30	35.00	2	1,745	0.11%
2018/11/29	4	34.80	11	34.63	35.30	-7	1,674	-0.42%
2018/11/28	19	35.89	212	34.78	35.30	-193	1,616	-11.94%	大賣/鉅額交易
2018/11/27	184	33.53	1	32.15	33.75	183	1,451	12.60%	大買/鉅額交易
2018/11/22	6	31.80	8	30.84	29.70	-2	1,358	-0.15%
2018/11/21	2	30.20	0	0.00	30.75	2	1,312	0.15%
2018/11/20	0	0.00	2	30.45	30.00	-2	1,312	-0.15%
2018/11/19	8	30.28	0	0.00	30.25	8	1,302	0.61%
2018/11/16	3	29.70	64	30.08	29.95	-61	1,295	-4.71%
2018/11/15	60	30.32	0	0.00	30.00	60	1,279	4.69%
2018/11/14	4	29.20	4	28.73	28.50	0	1,212	0.00%
2018/11/07	7	28.47	6	28.08	29.05	1	1,271	0.08%
2018/11/06	7	30.51	2	29.15	27.85	5	1,292	0.39%
2018/11/02	0	0.00	17	29.29	28.50	-17	1,342	-1.27%
2018/11/01	36	28.63	21	28.69	28.35	15	1,338	1.12%
2018/10/30	2	24.80	0	0.00	25.50	2	1,345	0.15%
2018/10/29	0	0.00	1	25.40	25.45	-1	1,366	-0.07%
2018/10/26	7	26.08	1	25.80	25.35	6	1,384	0.43%
2018/10/25	0	0.00	2	25.60	25.60	-2	1,397	-0.14%
2018/10/23	6	28.85	1	29.35	28.35	5	1,419	0.35%
2018/10/19	0	0.00	10	28.33	28.90	-10	1,507	-0.66%
2018/10/18	1	29.45	0	0.00	29.00	1	1,523	0.07%
2018/10/17	0	0.00	1	29.30	29.25	-1	1,610	-0.06%
2018/10/12	1	28.05	5	26.30	28.05	-4	1,687	-0.24%
2018/10/11	2	27.03	2	27.00	27.00	0	1,713	0.00%
2018/10/09	6	30.62	7	30.34	30.00	-1	1,792	-0.06%
2018/10/05	0	0.00	1	34.40	33.85	-1	1,968	-0.05%
2018/10/04	1	37.50	0	0.00	37.50	1	1,969	0.05%
2018/10/03	1	39.20	2	39.05	37.80	-1	2,033	-0.05%
2018/10/02	1	38.85	0	0.00	38.60	1	2,079	0.05%
2018/10/01	1	38.80	0	0.00	39.10	1	2,092	0.05%
2018/09/28	3	38.32	0	0.00	38.50	3	2,183	0.14%
2018/09/27	0	0.00	2	39.58	38.20	-2	2,335	-0.09%
2018/09/26	33	39.63	31	39.01	38.30	2	2,389	0.08%
2018/09/25	2	39.13	1	39.65	39.65	1	2,624	0.04%
2018/09/13	1	36.65	0	0.00	36.00	1	3,591	0.03%
2018/09/07	1	37.60	0	0.00	37.40	1	4,516	0.02%
2018/09/06	0	0.00	1	40.60	40.30	-1	4,909	-0.02%
2018/09/03	0	0.00	10	41.00	40.10	-10	5,940	-0.17%
2018/08/31	10	41.74	0	0.00	42.10	10	6,225	0.16%
2018/08/23	2	40.10	3	40.30	39.75	-1	6,888	-0.01%
2018/08/16	0	0.00	13	40.79	41.20	-13	7,946	-0.16%
2018/08/14	0	0.00	2	40.00	40.85	-2	7,949	-0.03%
2018/08/10	2	44.40	1	44.25	42.00	1	7,897	0.01%
2018/08/09	1	45.90	3	46.33	45.80	-2	7,839	-0.03%
2018/08/08	3	48.02	0	0.00	47.30	3	7,819	0.04%
2018/08/07	3	48.40	5	48.76	48.10	-2	7,832	-0.03%
2018/08/06	6	47.83	2	47.50	47.30	4	7,814	0.05%
2018/08/03	1	46.10	1	47.35	48.15	0	7,840	0.00%
2018/08/02	3	47.77	3	47.22	47.10	0	7,831	0.00%
2018/08/01	3	48.95	4	49.35	48.90	-1	7,815	-0.01%
2018/07/31	1	48.50	0	0.00	48.40	1	7,801	0.01%
2018/07/30	6	49.33	1	50.60	48.60	5	7,792	0.06%
2018/07/27	10	50.90	17	50.47	50.90	-7	7,785	-0.09%
2018/07/26	3	50.13	0	0.00	49.90	3	7,776	0.04%
2018/07/25	6	50.25	5	49.35	50.30	1	7,717	0.01%
2018/07/24	9	49.69	19	50.52	49.75	-10	7,694	-0.13%
2018/07/23	2	48.10	1	48.55	48.10	1	7,619	0.01%
2018/07/20	12	48.85	10	49.67	48.60	2	7,595	0.03%
2018/07/19	12	49.54	11	49.03	49.80	1	7,558	0.01%
2018/07/18	3	49.62	1	49.15	49.20	2	7,535	0.03%
2018/07/17	12	51.11	2	50.90	50.90	10	7,498	0.13%
2018/07/16	7	53.61	8	53.70	53.50	-1	7,432	-0.01%
2018/07/13	33	50.55	33	50.33	50.10	0	7,316	0.00%
2018/07/12	30	50.52	31	49.68	50.50	-1	7,303	-0.01%
2018/07/11	42	49.89	42	49.75	49.60	0	7,281	0.00%
2018/07/10	0	0.00	4	49.35	51.00	-4	7,212	-0.06%
2018/07/09	25	49.56	21	49.82	49.50	4	7,168	0.06%
2018/07/06	3	50.67	4	48.61	51.10	-1	7,143	-0.01%
2018/07/05	6	50.15	5	50.84	50.30	1	7,059	0.01%
2018/07/04	14	51.96	8	51.78	52.20	6	6,912	0.09%
2018/07/03	17	56.74	31	57.09	54.10	-14	6,815	-0.21%
2018/07/02	11	55.65	11	56.58	55.80	0	6,538	0.00%
2018/06/29	15	56.12	11	56.65	55.40	4	6,411	0.06%
2018/06/28	10	54.18	23	54.70	55.00	-13	6,177	-0.21%
2018/06/27	20	53.64	11	54.07	53.20	9	6,026	0.15%
2018/06/26	13	50.98	19	51.95	51.50	-6	5,837	-0.10%
2018/06/25	6	50.92	0	0.00	50.50	6	5,736	0.10%
2018/06/22	19	53.20	4	53.35	52.50	15	5,680	0.26%
2018/06/21	13	54.35	26	55.25	56.30	-13	5,564	-0.23%
2018/06/20	27	53.14	21	54.83	52.20	6	5,338	0.11%
2018/06/19	2	55.05	1	55.80	53.80	1	5,136	0.02%
2018/06/15	17	58.00	10	58.07	57.20	7	5,187	0.13%
2018/06/14	9	56.86	25	57.40	58.50	-16	4,883	-0.33%
2018/06/13	20	55.22	30	57.32	53.20	-10	4,486	-0.22%
2018/06/12	49	56.20	12	56.06	56.50	37	4,175	0.89%
2018/06/11	11	51.46	7	52.24	53.20	4	3,770	0.11%
2018/06/08	13	46.88	15	46.59	48.40	-2	3,522	-0.06%
2018/06/07	3	46.20	5	43.97	45.60	-2	3,275	-0.06%
2018/06/06	6	44.04	4	44.63	43.85	2	3,170	0.06%
2018/06/05	1	44.80	11	44.83	43.90	-10	3,131	-0.32%
2018/06/04	2	46.35	5	46.31	45.55	-3	3,106	-0.10%
2018/06/01	3	46.90	4	47.16	46.50	-1	3,065	-0.03%
2018/05/31	14	48.23	12	48.89	46.10	2	3,119	0.06%
2018/05/30	14	46.29	16	45.74	47.10	-2	2,874	-0.07%
2018/05/29	14	46.33	17	45.95	43.90	-3	2,552	-0.12%
2018/05/28	0	0.00	6	42.53	43.85	-6	2,358	-0.25%
2018/05/25	8	42.01	2	41.60	40.95	6	2,209	0.27%
2018/05/24	2	41.43	10	41.36	41.70	-8	2,033	-0.39%
2018/05/23	0	0.00	1	37.95	37.95	-1	1,873	-0.05%
2018/05/21	0	0.00	1	36.40	37.20	-1	1,899	-0.05%
2018/05/17	1	36.35	0	0.00	36.20	1	1,960	0.05%
2018/05/15	0	0.00	1	37.80	37.80	-1	2,038	-0.05%
2018/05/14	2	36.58	1	36.80	36.80	1	2,101	0.05%
2018/05/11	0	0.00	5	38.11	37.20	-5	2,141	-0.23%
2018/05/10	2	35.60	1	35.75	37.20	1	2,191	0.05%
2018/05/08	1	35.35	1	35.30	35.20	0	2,601	0.00%
2018/05/07	8	34.80	0	0.00	34.75	8	2,903	0.28%
2018/05/04	1	34.00	1	34.80	34.25	0	3,184	0.00%
2018/05/03	2	34.63	6	35.06	33.70	-4	3,340	-0.12%
2018/05/02	2	36.75	0	0.00	36.40	2	3,482	0.06%
2018/04/30	0	0.00	2	37.15	37.00	-2	3,608	-0.06%
2018/04/27	0	0.00	1	37.00	37.00	-1	3,747	-0.03%
2018/04/26	4	37.00	0	0.00	36.00	4	3,777	0.11%
2018/04/25	0	0.00	1	36.60	37.90	-1	3,797	-0.03%
2018/04/24	3	37.20	3	36.60	37.20	0	3,911	0.00%
2018/04/23	7	39.62	1	40.10	38.50	6	3,928	0.15%
2018/04/20	9	39.85	2	39.90	39.85	7	3,935	0.18%
2018/04/19	1	40.90	11	41.35	40.75	-10	3,927	-0.25%
2018/04/18	5	38.08	2	38.00	38.70	3	3,847	0.08%
2018/04/17	0	0.00	2	36.63	36.50	-2	3,837	-0.05%
2018/04/13	3	38.77	5	38.74	38.80	-2	3,945	-0.05%
2018/04/12	8	38.59	6	38.77	38.50	2	4,002	0.05%
2018/04/11	5	39.48	2	39.70	39.65	3	4,144	0.07%
2018/04/10	3	40.58	1	41.45	40.35	2	4,193	0.05%
2018/04/03	3	41.00	3	41.20	40.95	0	4,431	0.00%
2018/03/31	0	0.00	1	40.85	41.20	-1	4,816	-0.02%
2018/03/30	4	41.00	0	0.00	40.85	4	4,904	0.08%
2018/03/29	3	41.02	3	41.03	41.40	0	4,974	0.00%
2018/03/28	1	41.90	0	0.00	41.35	1	5,094	0.02%
2018/03/27	0	0.00	1	41.50	41.60	-1	5,175	-0.02%
2018/03/26	2	41.15	1	41.20	41.20	1	5,342	0.02%
2018/03/23	3	40.88	5	40.87	40.65	-2	5,561	-0.04%
2018/03/22	5	43.01	2	43.15	41.95	3	5,565	0.05%
2018/03/21	11	44.44	11	45.15	43.60	0	5,554	0.00%
2018/03/20	2	41.95	2	42.53	43.00	0	5,452	0.00%
2018/03/19	4	42.06	1	42.25	41.80	3	5,478	0.05%
2018/03/16	0	0.00	3	43.20	42.50	-3	5,526	-0.05%
2018/03/15	0	0.00	6	42.17	42.65	-6	5,672	-0.11%
2018/03/14	4	41.90	5	41.99	42.10	-1	5,723	-0.02%
2018/03/13	4	42.21	7	42.78	42.00	-3	5,841	-0.05%
2018/03/12	5	41.64	1	41.45	41.50	4	5,805	0.07%
2018/03/09	4	41.79	6	41.03	41.45	-2	5,804	-0.03%
2018/03/08	0	0.00	5	41.70	41.70	-5	5,783	-0.09%
2018/03/07	6	42.50	0	0.00	41.10	6	5,746	0.10%
2018/03/06	4	44.50	2	43.73	43.20	2	5,715	0.03%
2018/03/05	7	42.06	9	41.86	41.45	-2	5,554	-0.04%
2018/03/02	2	40.35	1	40.80	40.30	1	5,488	0.02%
2018/03/01	4	40.75	0	0.00	41.00	4	5,495	0.07%
2018/02/27	2	41.03	0	0.00	40.35	2	5,541	0.04%
2018/02/26	1	40.65	0	0.00	40.90	1	5,558	0.02%
2018/02/23	1	41.35	2	41.98	41.10	-1	5,742	-0.02%
2018/02/22	0	0.00	3	40.52	40.50	-3	6,065	-0.05%
2018/02/21	2	40.50	4	40.24	40.30	-2	6,351	-0.03%
2018/02/12	3	38.92	6	38.77	38.65	-3	6,631	-0.05%
2018/02/09	1	35.80	18	36.31	37.50	-17	6,645	-0.26%
2018/02/08	2	39.80	1	39.15	39.15	1	6,637	0.02%
2018/02/07	20	40.22	10	38.75	38.85	10	6,614	0.15%
2018/02/06	3	39.27	16	38.75	38.30	-13	6,578	-0.20%
2018/02/05	3	41.50	3	42.30	42.50	0	6,496	0.00%
2018/02/02	26	44.05	29	44.39	43.75	-3	6,467	-0.05%
2018/02/01	23	47.28	28	46.96	45.60	-5	6,401	-0.08%
2018/01/31	49	47.70	47	47.76	47.10	2	6,168	0.03%
2018/01/30	24	48.04	24	47.97	46.60	0	5,992	0.00%
2018/01/29	38	46.68	10	47.43	47.85	28	5,696	0.49%
2018/01/26	16	43.83	13	43.81	43.50	3	5,462	0.05%
2018/01/25	9	43.46	4	45.43	41.80	5	5,388	0.09%
2018/01/24	7	43.42	3	43.65	44.60	4	5,370	0.07%
2018/01/23	1	42.00	7	44.59	45.25	-6	5,326	-0.11%
2018/01/22	5	39.70	21	39.94	41.15	-16	5,353	-0.30%
2018/01/19	1	40.25	1	40.85	40.10	0	5,650	0.00%
2018/01/18	2	40.70	2	41.10	40.15	0	6,086	0.00%
2018/01/17	19	39.04	0	0.00	39.15	19	6,095	0.31%
2018/01/16	3	39.97	1	40.90	39.70	2	6,165	0.03%
2018/01/15	2	39.45	1	39.65	39.45	1	6,166	0.02%
2018/01/12	3	40.12	3	40.70	39.95	0	6,189	0.00%
2018/01/11	1	39.90	3	39.87	39.50	-2	6,285	-0.03%
2018/01/10	5	39.51	2	39.35	39.15	3	6,270	0.05%
2018/01/09	9	40.81	26	40.32	40.15	-17	6,242	-0.27%
2018/01/08	5	45.47	1	44.85	43.85	4	6,153	0.07%
2018/01/05	9	44.61	8	45.43	45.30	1	6,100	0.02%
2018/01/04	4	43.24	3	42.80	43.30	1	5,938	0.02%
2018/01/03	14	44.26	12	44.14	44.10	2	5,876	0.03%
2018/01/02	9	44.16	3	44.22	43.80	6	5,769	0.10%