尼克森 (3317)-永豐金-鳳山券商分點個股進出

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
56.5
漲跌
▲1.5
漲幅
+2.73%
成交量
726張
產業
上櫃半導體類股
496人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

尼克森 (3317)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	1	56.40	56.50	-1	229	-0.44%
2024/06/12	0	0.00	0	54.50	54.50	0	220	-0.01%
2024/06/11	2	56.80	1	56.60	54.40	1	221	0.46%
2024/06/04	0	0.00	0	54.00	54.10	0	214	0.00%
2024/05/30	1	55.50	0	0.00	55.10	1	223	0.45%
2024/05/28	0	0.00	5	54.80	54.90	-5	215	-2.33%
2024/05/27	2	54.00	0	0.00	54.00	2	212	0.94%
2024/05/24	3	53.17	0	0.00	53.00	3	215	1.39%
2024/05/16	0.5	53.00	0	0.00	53.10	0.5	232	0.22%
2024/05/14	1	53.00	0	0.00	52.70	1	245	0.41%
2024/05/10	5	52.90	0	0.00	52.90	5	249	2.01%
2024/05/08	0	0.00	1	53.10	53.10	-1	250	-0.40%
2024/04/29	0	0.00	0	51.10	51.10	0	267	0.00%
2024/04/15	1	51.30	0	0.00	51.30	1	315	0.32%
2024/04/01	0	52.90	0	0.00	52.80	0	346	0.00%
2024/03/25	2	53.05	0	0.00	52.60	2	376	0.53%
2024/03/18	0	52.50	0	0.00	53.10	0	414	0.00%
2024/03/12	0	54.70	0	0.00	53.90	0	485	0.00%
2024/03/08	0	0.00	3	54.70	54.10	-3	535	-0.56%
2024/03/07	0	0.00	6	55.50	55.10	-6	559	-1.07%
2024/03/01	0	56.60	0	0.00	56.90	0	832	0.00%
2024/02/29	0	56.90	0	0.00	56.70	0	835	0.00%
2024/02/02	1	54.70	0	0.00	54.50	1	947	0.11%
2024/01/30	0	0.00	4	54.90	54.90	-4	1,081	-0.37%
2024/01/26	0	0.00	5	55.70	55.60	-5	1,088	-0.46%
2024/01/22	0	0.00	3	57.20	57.10	-3	1,118	-0.27%
2024/01/17	3	56.40	0	0.00	56.40	3	1,143	0.26%
2024/01/12	0	0.00	0.8	55.60	55.50	-0.8	1,129	-0.07%
2024/01/09	0	0.00	10	57.11	57.20	-10	1,149	-0.87%
2024/01/08	5	58.70	1	60.00	58.50	4	1,145	0.35%
2024/01/04	0	0.00	2	59.60	59.60	-2	1,181	-0.17%
2023/12/29	0	0.00	5	62.30	62.10	-5	1,205	-0.41%
2023/12/28	1	63.20	0	0.00	62.90	1	1,209	0.08%
2023/12/25	0	0.00	5	62.30	62.70	-5	1,216	-0.41%
2023/12/18	0	0.00	2	62.00	62.00	-2	1,208	-0.17%
2023/12/13	2	63.95	0	0.00	63.80	2	1,207	0.17%
2023/12/11	1	63.00	8	62.30	63.10	-7	1,256	-0.56%
2023/12/07	3	64.30	1	63.40	62.50	2	1,261	0.16%
2023/12/06	8	64.79	0.1	64.70	64.90	7.9	1,254	0.63%
2023/12/04	0	0.00	6	64.62	64.00	-6	1,216	-0.49%
2023/12/01	5	65.02	6	65.33	65.20	-1	1,191	-0.08%
2023/11/30	3.1	63.37	3.9	63.50	65.20	-0.8	1,155	-0.07%
2023/11/29	13.1	61.54	0	0.00	63.30	13.1	1,002	1.31%
2023/11/24	2	59.40	0	0.00	59.50	2	900	0.22%
2023/11/22	2	59.60	1.2	59.73	59.90	0.8	866	0.10%
2023/11/17	3	56.10	4	56.00	56.10	-1	797	-0.13%
2023/11/16	2	55.70	0	0.00	55.70	2	795	0.25%
2023/11/15	0	0.00	1	56.60	56.00	-1	791	-0.13%
2023/11/09	0.1	56.50	0	0.00	55.60	0.1	771	0.01%
2023/11/08	14.3	57.25	0	0.00	56.90	14.3	761	1.88%
2023/11/07	1	60.60	0.4	60.90	62.30	0.6	689	0.09%
2023/11/06	0	0.00	2	59.25	59.50	-2	641	-0.31%
2023/11/02	2.7	59.30	0	0.00	59.50	2.7	648	0.42%
2023/11/01	8	57.89	8	57.51	57.90	0	634	0.00%
2023/10/30	0	0.00	1	59.30	58.90	-1	625	-0.16%
2023/10/26	1	56.30	0	0.00	58.30	1	589	0.17%
2023/10/25	0	0.00	0.2	57.90	58.30	-0.2	579	-0.03%
2023/10/12	0	0.00	3	59.03	59.60	-3	542	-0.55%
2023/10/06	1	57.80	2	56.95	56.60	-1	509	-0.20%
2023/10/05	1	58.30	0	0.00	57.50	1	487	0.21%
2023/10/04	0	0.00	1	57.50	58.00	-1	480	-0.21%
2023/10/03	1	57.80	0	0.00	57.60	1	473	0.21%
2023/10/02	0	0.00	0.5	57.00	57.20	-0.5	465	-0.10%
2023/09/28	0	0.00	0.5	57.30	57.20	-0.5	458	-0.10%
2023/09/26	0	0.00	1	58.00	57.50	-1	446	-0.22%
2023/09/19	0	0.00	3	56.90	57.00	-3	415	-0.72%
2023/09/18	0	0.00	1	57.30	57.80	-1	406	-0.25%
2023/09/15	1	58.00	2	58.90	57.60	-1	398	-0.25%
2023/09/14	0	0.00	2	56.00	57.20	-2	356	-0.56%
2023/09/13	1	53.30	0.1	54.80	56.00	1	315	0.30%
2023/09/12	0	0.00	5	52.90	52.90	-5	287	-1.74%
2023/09/11	1	52.60	3.1	52.69	52.00	-2.1	278	-0.74%
2023/09/08	0.1	54.00	0	0.00	51.80	0.1	268	0.04%
2023/09/07	0	0.00	12	51.90	51.40	-12	270	-4.44%
2023/09/06	1	50.50	0	0.00	50.00	1	257	0.39%
2023/08/31	0	0.00	1	48.10	48.25	-1	255	-0.39%
2023/08/24	1	46.13	7	46.05	46.20	-6	256	-2.32%
2023/08/23	7	53.19	2	52.95	52.90	5	254	1.97%
2023/08/22	1	52.80	4	52.60	52.50	-3	247	-1.21%
2023/08/18	2	53.75	0	0.00	53.50	2	248	0.81%
2023/08/17	0	0.00	9	54.50	54.50	-9	247	-3.64%
2023/08/14	0	0.00	3	52.40	53.10	-3	249	-1.20%
2023/08/02	1	51.60	0	0.00	51.10	1	242	0.41%
2023/07/28	3	52.90	0	0.00	52.60	3	245	1.22%
2023/07/27	0	0.00	7	52.20	52.10	-7	244	-2.86%
2023/07/17	5	53.50	0	53.70	53.60	5	262	1.90%
2023/07/14	0	0.00	40	51.95	52.50	-40	271	-14.72%
2023/07/04	1	52.70	0	0.00	52.80	1	351	0.28%
2023/06/26	0	0.00	3	52.30	52.30	-3	355	-0.84%
2023/06/08	1	52.70	0	0.00	52.80	1	376	0.27%
2023/06/05	1	54.10	0	0.00	54.00	1	389	0.26%
2023/05/26	2	52.00	0	0.00	52.00	2	405	0.49%
2023/05/25	2	52.80	0	0.00	52.30	2	407	0.49%
2023/05/22	1	52.60	0	0.00	52.90	1	414	0.24%
2023/05/19	0	0.00	5	53.70	52.80	-5	418	-1.20%
2023/05/15	1	50.10	0	0.00	50.10	1	417	0.24%
2023/05/05	1	54.50	0	0.00	54.50	1	428	0.23%
2023/05/04	0	0.00	2	54.10	54.10	-2	435	-0.46%
2023/05/03	1	54.80	0	0.00	54.60	1	441	0.23%
2023/04/27	0	0.00	3	54.40	54.10	-3	454	-0.66%
2023/04/25	1	54.30	0	0.00	54.30	1	451	0.22%
2023/04/21	4	56.08	0	0.00	56.10	4	454	0.88%
2023/04/20	1	58.60	20	58.92	58.50	-19	448	-4.24%
2023/04/19	0	0.00	2	61.05	60.60	-2	441	-0.45%
2023/04/18	1	60.40	2	60.50	60.40	-1	428	-0.23%
2023/04/17	3	59.77	1	60.00	59.70	2	411	0.49%
2023/04/14	14	59.86	2	60.55	59.40	12	403	2.97%
2023/04/13	1	59.60	0	0.00	59.20	1	383	0.26%
2023/04/12	4	60.00	6	59.38	60.00	-2	372	-0.54%
2023/04/11	2	59.00	3	58.67	58.70	-1	360	-0.28%
2023/04/10	2	58.05	0	57.80	58.10	2	349	0.57%
2023/03/28	2	56.75	0.4	57.27	56.90	1.7	355	0.46%
2023/03/27	0	58.40	0	0.00	57.90	0	353	0.00%
2023/03/24	0	58.10	0	0.00	57.90	0	355	0.00%
2023/03/23	1	58.00	0.1	58.10	58.00	0.9	354	0.25%
2023/03/21	0	0.00	4	57.30	57.00	-4	353	-1.13%
2023/03/17	0	0.00	1	54.80	55.30	-1	383	-0.26%
2023/03/16	1	54.20	0	0.00	53.70	1	410	0.24%
2023/03/14	1	55.00	0	0.00	55.00	1	466	0.21%
2023/03/10	2	56.35	0	0.00	56.50	2	472	0.42%
2023/03/09	0	58.30	1	59.40	58.60	-1	476	-0.21%
2023/03/06	1	59.30	0	0.00	59.30	1	481	0.21%
2023/03/03	0	0.00	2	58.30	58.30	-2	490	-0.41%
2023/02/24	23	58.37	20	58.12	57.40	3	547	0.55%
2023/02/20	1	58.90	0	0.00	58.90	1	567	0.18%
2023/02/17	0	0.00	2	58.80	58.90	-2	565	-0.35%
2023/02/10	2	57.05	5	56.80	56.80	-3	567	-0.53%
2023/02/09	0	0.00	1	58.20	58.20	-1	577	-0.17%
2023/02/07	0	0.00	5	58.00	58.10	-5	570	-0.88%
2023/02/03	0	0.00	10	57.93	57.70	-10	575	-1.74%
2023/02/02	1	58.10	1	58.10	58.20	0	571	0.00%
2023/02/01	1	57.20	1	56.60	57.10	0	565	0.00%
2023/01/31	1	56.10	0	0.00	56.10	1	558	0.18%
2023/01/30	0	0.00	2	54.10	55.30	-2	554	-0.36%
2023/01/16	0	0.00	1	53.80	53.50	-1	547	-0.18%
2023/01/13	2	53.95	2	54.90	53.60	0	548	0.00%
2023/01/12	3	55.40	1	56.30	54.50	2	547	0.37%
2023/01/11	1	55.40	1	56.00	55.30	0	538	0.00%
2023/01/10	1	54.90	0	0.00	55.60	1	539	0.19%
2023/01/09	1	54.30	2	54.90	54.70	-1	539	-0.19%
2023/01/05	1	54.90	0	0.00	53.90	1	551	0.18%
2023/01/04	0	0.00	1	54.30	53.90	-1	554	-0.18%
2023/01/03	10	53.70	0	0.00	53.70	10	558	1.79%
2022/12/30	1	54.10	1	54.60	53.50	0	557	0.00%
2022/12/28	1	53.80	3	54.27	53.70	-2	560	-0.36%
2022/12/27	1	55.20	1	55.70	55.20	0	559	0.00%
2022/12/22	11	55.00	1	54.80	55.00	10	574	1.74%
2022/12/21	1	54.10	1	55.00	54.10	0	579	0.00%
2022/12/19	0	0.00	8	56.20	56.20	-8	590	-1.35%
2022/12/15	4	58.35	1	58.20	58.50	3	593	0.51%
2022/12/14	0	0.00	1	57.90	57.70	-1	594	-0.17%
2022/12/12	2	57.50	14	57.42	57.60	-12	594	-2.02%
2022/12/09	3	59.57	2	60.50	58.30	1	590	0.17%
2022/12/08	1	59.80	3	58.40	59.80	-2	561	-0.36%
2022/12/07	7	58.63	2	56.80	57.20	5	535	0.93%
2022/12/06	0	0.00	2	55.90	55.90	-2	483	-0.41%
2022/12/05	0	0.00	0	57.40	57.20	0	481	0.00%
2022/12/02	0	0.00	2	57.90	57.60	-2	484	-0.41%
2022/12/01	0	0.00	1	57.50	57.30	-1	484	-0.21%
2022/11/30	3	56.50	3	56.63	56.70	0	483	0.00%
2022/11/28	4	56.35	2	56.75	56.40	2	489	0.41%
2022/11/25	1	56.20	4	56.43	56.20	-3	488	-0.61%
2022/11/24	3	56.17	3.1	55.80	56.30	-0.1	478	-0.02%
2022/11/23	2	54.85	3	54.40	54.90	-1	459	-0.22%
2022/11/22	1	52.50	2	53.40	52.50	-1	424	-0.24%
2022/11/21	1	53.60	0	0.00	53.70	1	436	0.23%
2022/11/18	4	55.90	1	55.50	54.60	3	442	0.68%
2022/11/17	1	54.40	0	0.00	54.30	1	428	0.23%
2022/11/11	5	52.80	0	0.00	51.90	5	469	1.06%
2022/11/10	0	0.00	1	51.60	51.80	-1	466	-0.21%
2022/11/09	1	52.00	0	0.00	51.70	1	470	0.21%
2022/11/07	1	52.40	1	52.30	51.50	0	480	0.00%
2022/11/01	0	0.00	6	46.75	47.10	-6	463	-1.29%
2022/10/28	0	0.00	2	44.48	44.45	-2	470	-0.42%
2022/10/24	0.1	46.65	0	0.00	46.00	0.1	492	0.02%
2022/10/20	0.1	46.14	0	0.00	45.85	0.1	530	0.02%
2022/10/17	0.1	44.75	0	0.00	46.95	0.1	551	0.02%
2022/10/14	2	46.30	0	0.00	46.80	2	563	0.35%
2022/10/06	2	50.60	0	0.00	51.00	2	603	0.33%
2022/10/05	11	52.33	0	0.00	51.00	11	620	1.77%
2022/10/04	0	51.10	0	0.00	51.40	0	629	0.00%
2022/10/03	0.3	49.15	0	0.00	49.90	0.3	645	0.04%
2022/09/26	1	52.10	0	0.00	50.10	1	721	0.14%
2022/09/15	1	56.70	0	0.00	56.60	1	776	0.13%
2022/09/13	0	0.00	4	56.70	56.70	-4	788	-0.51%
2022/09/06	4	58.55	0	0.00	58.30	4	840	0.48%
2022/09/05	3	61.17	0	0.00	60.50	3	844	0.36%
2022/08/31	0	0.00	1	64.20	64.70	-1	877	-0.11%
2022/08/26	5	64.72	2	64.85	64.30	3	941	0.32%
2022/08/25	0	0.00	1	64.20	63.90	-1	963	-0.10%
2022/08/22	1	64.00	0	0.00	64.20	1	1,248	0.08%
2022/08/19	2	65.50	12	65.52	65.00	-10	1,286	-0.78%
2022/08/18	2	65.50	1	66.50	65.30	1	1,282	0.08%
2022/08/15	10	64.10	0	0.00	64.20	10	1,320	0.76%
2022/08/12	0	0.00	1	63.90	63.70	-1	1,351	-0.07%
2022/08/11	9	62.99	0	0.00	62.50	9	1,376	0.65%
2022/08/09	12	61.86	1	61.90	61.80	11	1,396	0.79%
2022/08/08	1	60.80	0	0.00	61.00	1	1,419	0.07%
2022/08/05	1	61.30	1	60.90	61.50	0	1,442	0.00%
2022/08/03	1	60.50	1	61.40	59.90	0	1,491	0.00%
2022/08/01	1	63.00	4	62.98	62.60	-3	1,548	-0.19%
2022/07/29	1	64.50	2	63.90	63.70	-1	1,549	-0.06%
2022/07/28	5	64.70	9	65.49	62.90	-4	1,564	-0.26%
2022/07/27	2	64.50	2	62.95	64.60	0	1,555	0.00%
2022/07/26	1	63.30	3	62.30	62.30	-2	1,548	-0.13%
2022/07/25	0	0.00	5	63.94	64.20	-5	1,543	-0.32%
2022/07/22	3	64.03	2	64.85	63.70	1	1,541	0.06%
2022/07/21	7	63.79	5	63.60	64.40	2	1,544	0.13%
2022/07/20	2	62.45	1	63.30	62.30	1	1,534	0.07%
2022/07/18	1	61.40	0	0.00	61.50	1	1,526	0.07%
2022/07/15	5	60.40	1	60.30	61.10	4	1,518	0.26%
2022/07/14	4	59.88	1	59.20	59.70	3	1,504	0.20%
2022/07/13	1	58.90	1	59.50	58.10	0	1,491	0.00%
2022/07/08	11	58.47	5	58.64	59.20	6	1,463	0.41%
2022/07/07	1	55.30	0	0.00	55.50	1	1,419	0.07%
2022/07/05	0	53.80	0	0.00	55.10	0	1,405	0.00%
2022/07/04	0	0.00	1	55.10	53.70	-1	1,401	-0.07%
2022/07/01	1	58.50	1	58.00	54.50	0	1,390	0.00%
2022/06/30	1	58.70	2	58.40	58.30	-1	1,374	-0.07%
2022/06/29	1	61.10	1	61.70	61.10	0	1,364	0.00%
2022/06/28	2	62.00	0	0.00	62.10	2	1,361	0.15%
2022/06/27	1	64.50	1	64.10	64.50	0	1,364	0.00%
2022/06/24	1	63.30	1	64.00	63.30	0	1,364	0.00%
2022/06/23	3	63.40	1	63.20	63.30	2	1,358	0.15%
2022/06/21	2	65.90	2	64.75	66.50	0	1,342	0.00%
2022/06/20	3	65.63	3	66.43	63.80	0	1,371	0.00%
2022/06/17	4	67.03	2	67.50	67.70	2	1,360	0.15%
2022/06/16	2	69.05	3	70.63	67.10	-1	1,361	-0.07%
2022/06/15	1	70.00	3	70.57	70.00	-2	1,342	-0.15%
2022/06/14	3	71.30	1	71.50	71.60	2	1,348	0.15%
2022/06/10	1	72.60	1	72.80	72.60	0	1,366	0.00%
2022/06/09	0	72.20	0	0.00	72.20	0	1,358	0.00%
2022/06/08	2	73.70	2	74.55	73.10	0	1,326	0.00%
2022/06/07	4	74.15	3	74.40	73.90	1	1,314	0.08%
2022/06/06	1	73.70	28	73.54	73.10	-27	1,277	-2.11%
2022/06/02	3	74.83	2	75.45	74.10	1	1,267	0.08%
2022/06/01	13	75.47	11	75.63	75.10	2	1,239	0.16%
2022/05/31	13	72.71	13	73.45	73.60	0	1,138	0.00%
2022/05/30	9	72.39	22	73.17	73.20	-13	1,094	-1.19%
2022/05/27	5	69.50	9	68.83	69.90	-4	951	-0.42%
2022/05/26	9	67.47	0	0.00	66.40	9	913	0.99%
2022/05/25	1	66.80	1	67.60	67.10	0	906	0.00%
2022/05/24	3	67.07	0	0.00	66.50	3	911	0.33%
2022/05/23	4	69.43	4	69.55	68.00	0	894	0.00%
2022/05/20	13	67.91	21	68.93	68.90	-8	854	-0.94%
2022/05/19	0	0.00	1	64.50	68.10	-1	820	-0.12%
2022/05/18	2	64.50	0	0.00	64.30	2	790	0.25%
2022/05/17	2	64.70	0	0.00	64.80	2	783	0.26%
2022/05/16	2	64.25	1	63.60	63.10	1	773	0.13%
2022/05/11	1	64.80	2	63.45	63.10	-1	744	-0.13%
2022/05/09	5	62.76	0	0.00	61.80	5	697	0.72%
2022/05/05	1	60.90	1	60.20	59.50	0	665	0.00%
2022/05/04	0	0.00	1	60.40	59.00	-1	648	-0.15%
2022/05/03	0	0.00	1	56.30	56.30	-1	634	-0.16%
2022/04/28	1	55.00	0	0.00	55.00	1	654	0.15%
2022/04/22	1	60.00	0	0.00	59.80	1	651	0.15%
2022/04/18	2	60.80	0	0.00	60.80	2	751	0.27%
2022/04/14	1	63.90	0	0.00	63.20	1	841	0.12%
2022/04/11	1	65.00	0	0.00	65.00	1	1,312	0.08%
2022/04/08	1	68.00	0	0.00	67.70	1	1,614	0.06%
2022/03/31	0	0.00	1	71.50	70.90	-1	1,657	-0.06%
2022/03/30	0	0.00	7	72.86	72.10	-7	1,658	-0.42%
2022/03/23	7	71.93	5	71.00	70.70	2	1,663	0.12%
2022/03/22	2	69.20	0	0.00	69.70	2	1,648	0.12%
2022/03/16	0	0.00	3	68.00	67.10	-3	1,643	-0.18%
2022/03/15	2	67.70	2	68.50	65.80	0	1,641	0.00%
2022/03/11	2	66.20	0	0.00	66.20	2	1,741	0.11%
2022/03/07	3	66.27	0	0.00	66.00	3	1,840	0.16%
2022/03/04	1	69.40	0	0.00	68.80	1	1,906	0.05%
2022/02/25	0	0.00	6	67.33	67.40	-6	2,012	-0.30%
2022/02/24	2	67.80	0	0.00	66.60	2	2,110	0.09%
2022/02/23	1	69.50	0	0.00	69.70	1	2,149	0.05%
2022/02/22	4	69.60	0	0.00	68.90	4	2,202	0.18%
2022/02/21	0	0.00	0.1	71.00	70.80	-0.1	2,244	0.00%
2022/02/17	0	0.00	0.1	72.20	71.50	-0.1	2,470	0.00%
2022/02/16	2	72.40	0	0.00	71.70	2	2,726	0.07%
2022/02/15	2	71.40	0	0.00	70.70	2	2,802	0.07%
2022/02/14	2	70.70	0	0.00	70.90	2	2,845	0.07%
2022/02/11	1	72.50	0	0.00	72.40	1	2,870	0.03%
2022/02/10	1	72.70	1	71.60	72.00	0	2,905	0.00%
2022/02/08	1	68.60	1	70.30	70.70	0	2,956	0.00%
2022/02/07	2	67.00	1	68.40	68.10	1	3,066	0.03%
2022/01/26	2.1	67.61	0	0.00	67.00	2.1	3,101	0.07%
2022/01/25	2	67.50	4	67.75	67.30	-2	3,158	-0.06%
2022/01/20	0	0.00	1	71.50	71.70	-1	3,451	-0.03%
2022/01/19	0	0.00	1	70.70	70.50	-1	3,469	-0.03%
2022/01/14	20.1	69.10	0	0.00	69.90	20.1	3,533	0.57%
2022/01/13	3	70.80	1	71.90	71.80	2	3,533	0.06%
2022/01/11	19	73.74	6	73.00	72.00	13	3,598	0.36%
2022/01/10	1	76.30	0	0.00	76.00	1	3,565	0.03%
2022/01/07	1	80.00	3	77.90	77.70	-2	3,595	-0.06%
2022/01/06	4	82.63	0	0.00	81.60	4	3,544	0.11%
2022/01/05	11	86.02	18	85.61	84.80	-7	3,478	-0.20%
2022/01/04	4.4	83.59	2	83.80	84.50	2.4	3,237	0.07%
2022/01/03	14	83.96	22	84.66	82.70	-8	3,127	-0.26%
2021/12/30	1	79.70	1	80.30	80.00	0	2,843	0.00%
2021/12/29	2	79.80	0	0.00	79.00	2	2,856	0.07%
2021/12/24	5	79.40	0	0.00	78.60	5	2,965	0.17%
2021/12/23	2	79.95	0	0.00	79.70	2	2,974	0.07%
2021/12/22	0	0.00	1	80.00	79.50	-1	2,987	-0.03%
2021/12/21	3	78.70	3	79.60	79.60	0	2,991	0.00%
2021/12/17	1	80.00	0	0.00	78.50	1	3,002	0.03%
2021/12/14	3	76.83	0	0.00	76.60	3	3,008	0.10%
2021/12/13	0	0.00	1	78.50	78.90	-1	3,000	-0.03%
2021/12/09	6	80.43	0	0.00	79.50	6	3,011	0.20%
2021/12/08	6	81.63	2	82.80	81.50	4	2,999	0.13%
2021/12/07	2	83.05	8	83.55	82.40	-6	2,979	-0.20%
2021/12/06	2	81.15	2	81.90	81.40	0	2,930	0.00%
2021/12/03	3	82.50	2	82.05	82.80	1	2,947	0.03%
2021/12/02	3	81.87	1	83.80	81.00	2	2,980	0.07%
2021/12/01	2	83.20	6	82.68	83.20	-4	3,034	-0.13%
2021/11/30	3	81.97	7	82.77	81.40	-4	3,044	-0.13%
2021/11/29	2	78.10	3	79.50	78.90	-1	3,039	-0.03%
2021/11/26	2	77.60	1	79.80	78.00	1	3,093	0.03%
2021/11/25	3	80.30	4	80.30	79.60	-1	3,397	-0.03%
2021/11/24	11	80.65	6	80.90	81.10	5	3,456	0.14%
2021/11/23	6	83.77	7	82.89	82.00	-1	3,449	-0.03%
2021/11/22	2	82.90	5	83.92	83.80	-3	3,383	-0.09%
2021/11/19	4	83.35	5	83.72	82.50	-1	3,380	-0.03%
2021/11/18	4	82.13	4	83.33	82.20	0	3,384	0.00%
2021/11/17	8	84.24	17	84.49	82.20	-9	3,382	-0.27%
2021/11/16	7	80.87	3	81.60	81.20	4	3,270	0.12%
2021/11/15	25	83.44	42	84.86	83.10	-17	3,230	-0.53%
2021/11/12	7	79.71	7	79.40	80.00	0	3,025	0.00%
2021/11/11	2	78.30	8	77.96	77.10	-6	2,998	-0.20%
2021/11/10	4	77.95	2	78.05	77.50	2	3,003	0.07%
2021/11/09	7	78.10	4	77.23	77.70	3	3,024	0.10%
2021/11/08	5	75.94	2	76.30	75.00	3	3,028	0.10%
2021/11/05	2	77.20	1	76.50	76.40	1	3,046	0.03%
2021/11/04	10	77.89	5	78.22	79.30	5	3,037	0.16%
2021/11/03	2	75.85	2	75.25	76.30	0	2,980	0.00%
2021/11/02	4	74.03	0	0.00	74.90	4	2,987	0.13%
2021/11/01	11	77.64	12	77.87	77.80	-1	2,969	-0.03%
2021/10/29	15	73.63	17	73.07	74.80	-2	2,873	-0.07%
2021/10/28	0	0.00	1	69.90	70.10	-1	2,781	-0.04%
2021/10/27	2	70.10	3	69.30	70.00	-1	2,824	-0.04%
2021/10/26	6	68.78	2	70.40	68.10	4	2,916	0.14%
2021/10/22	4	69.58	2	69.70	69.70	2	3,088	0.06%
2021/10/21	1	68.70	1	67.10	67.10	0	3,214	0.00%
2021/10/20	0	0.00	2	67.95	67.60	-2	3,317	-0.06%
2021/10/19	2	66.20	17	66.56	67.40	-15	3,493	-0.43%
2021/10/18	2	63.70	1	63.70	64.30	1	3,799	0.03%
2021/10/15	5	64.80	3	65.17	63.60	2	4,049	0.05%
2021/10/14	3	60.40	1	62.30	62.80	2	4,161	0.05%
2021/10/12	6	64.45	0	0.00	62.90	6	4,408	0.14%
2021/10/08	7	65.34	0	0.00	64.70	7	4,466	0.16%
2021/10/07	4	66.28	7	66.80	67.50	-3	4,599	-0.07%
2021/10/06	3	65.93	0	0.00	63.80	3	4,832	0.06%
2021/10/05	1	64.80	2	65.25	66.10	-1	5,039	-0.02%
2021/10/04	2	66.10	0	0.00	66.50	2	5,094	0.04%
2021/10/01	1	64.80	0	0.00	63.50	1	5,190	0.02%
2021/09/30	1	65.00	1	65.30	66.80	0	5,253	0.00%
2021/09/29	0	0.00	2	67.60	65.10	-2	5,414	-0.04%
2021/09/28	2	69.10	0	0.00	69.10	2	5,924	0.03%
2021/09/23	0	0.00	5	69.80	68.80	-5	6,403	-0.08%
2021/09/22	0	0.00	3	68.00	68.00	-3	6,490	-0.05%
2021/09/15	0	0.00	1	72.40	70.80	-1	6,812	-0.01%
2021/09/14	1	72.00	1	73.10	72.00	0	6,860	0.00%
2021/09/13	2	72.50	1	74.80	72.50	1	6,873	0.01%
2021/09/10	5	74.54	3	74.03	74.40	2	6,903	0.03%
2021/09/09	4	73.28	4	73.38	74.30	0	6,995	0.00%
2021/09/08	5	72.52	6	73.88	71.60	-1	7,066	-0.01%
2021/09/07	1	77.70	4	77.30	73.90	-3	7,088	-0.04%
2021/09/06	6	80.77	4	78.90	77.60	2	7,066	0.03%
2021/09/03	6	79.60	0	0.00	80.50	6	7,003	0.09%
2021/09/02	3	81.80	6	78.30	78.20	-3	7,130	-0.04%
2021/09/01	5	82.76	10	82.47	82.70	-5	7,121	-0.07%
2021/08/31	37	83.05	10	82.58	82.00	27	7,066	0.38%
2021/08/30	4	79.08	4	79.60	78.40	0	6,782	0.00%
2021/08/27	3	78.03	3	78.97	77.60	0	6,797	0.00%
2021/08/26	16	77.84	16	78.29	78.90	0	6,822	0.00%
2021/08/25	4	77.75	5	78.06	77.60	-1	6,845	-0.01%
2021/08/24	7	76.23	6	76.42	76.70	1	6,875	0.01%
2021/08/23	11	74.97	13	74.65	77.10	-2	6,965	-0.03%
2021/08/20	10	70.77	8	71.08	70.60	2	6,990	0.03%
2021/08/19	6	70.95	8	72.56	69.00	-2	7,017	-0.03%
2021/08/18	7	73.13	5	72.16	74.50	2	7,029	0.03%
2021/08/17	9	75.32	7	74.31	70.90	2	7,037	0.03%
2021/08/16	6	77.28	3	78.47	76.50	3	7,012	0.04%
2021/08/13	7	78.19	6	78.18	77.00	1	6,984	0.01%
2021/08/12	12	78.71	13	78.72	79.50	-1	6,980	-0.01%
2021/08/11	0	0.00	1	75.30	74.00	-1	6,944	-0.01%
2021/08/10	3	79.13	0	0.00	77.80	3	6,936	0.04%
2021/08/09	3	79.83	2	82.15	78.60	1	6,940	0.01%
2021/08/06	1	83.30	1	83.10	83.30	0	6,920	0.00%
2021/08/05	2	86.05	3	85.77	86.30	-1	6,925	-0.01%
2021/08/04	1	86.00	2	84.90	85.00	-1	6,976	-0.01%
2021/08/03	4	84.30	0	0.00	84.60	4	6,981	0.06%
2021/08/02	0	0.00	1	84.50	82.50	-1	7,004	-0.01%
2021/07/30	2	84.25	3	84.80	82.50	-1	7,009	-0.01%
2021/07/29	1	84.90	4	85.38	87.40	-3	6,932	-0.04%
2021/07/28	5	84.02	2	82.00	82.20	3	6,866	0.04%
2021/07/27	10	90.73	11	90.47	87.30	-1	6,839	-0.02%
2021/07/26	5	90.56	3.5	92.10	91.00	1.5	6,737	0.02%
2021/07/23	8	91.76	8	92.15	89.80	0	6,674	0.00%
2021/07/22	17	94.89	21	94.55	92.20	-4	6,564	-0.06%
2021/07/21	10	88.37	19	88.90	90.40	-9	6,298	-0.14%
2021/07/20	10	84.80	12	84.21	82.20	-2	6,304	-0.03%
2021/07/19	10	83.46	8	82.69	84.50	2	6,295	0.03%
2021/07/16	3	80.30	4	80.90	79.20	-1	6,257	-0.02%
2021/07/15	2	80.10	2	81.20	80.20	0	6,362	0.00%
2021/07/14	6	79.22	3	82.93	80.00	3	6,517	0.05%
2021/07/13	6	86.62	13	85.38	82.30	-7	6,702	-0.10%
2021/07/12	8	86.11	32	86.96	85.00	-24	6,751	-0.36%
2021/07/09	27	80.58	7	80.30	82.00	20	6,606	0.30%
2021/07/08	5	79.06	6	79.08	79.50	-1	6,549	-0.02%
2021/07/07	8	77.95	2	78.40	77.30	6	6,455	0.09%
2021/07/06	26	78.55	17	78.93	76.50	9	6,417	0.14%
2021/07/05	43	77.38	18	78.72	78.00	25	6,324	0.40%
2021/07/02	13	73.60	15	73.54	76.70	-2	5,871	-0.03%
2021/07/01	3	69.87	6	70.53	69.80	-3	5,803	-0.05%
2021/06/30	17	71.70	14	72.08	72.00	3	5,786	0.05%
2021/06/29	7	71.14	8	70.34	71.00	-1	5,824	-0.02%
2021/06/28	14	70.42	12	70.07	71.90	2	6,018	0.03%
2021/06/25	2	67.85	4	67.58	67.90	-2	5,925	-0.03%
2021/06/24	10	66.98	5	67.10	67.40	5	6,133	0.08%
2021/06/23	6	66.67	10	66.63	67.40	-4	6,125	-0.07%
2021/06/22	2	64.65	1	65.60	63.90	1	6,206	0.02%
2021/06/21	5.3	64.95	1	66.50	64.70	4.3	6,195	0.07%
2021/06/18	4	67.58	20	68.18	66.00	-16	6,181	-0.26%
2021/06/17	15	66.87	11	66.51	67.80	4	6,116	0.07%
2021/06/16	20	66.39	9	66.36	65.50	11	6,113	0.18%
2021/06/15	6	64.48	5	64.92	65.50	1	6,087	0.02%
2021/06/11	7	64.30	5	64.86	63.50	2	6,100	0.03%
2021/06/10	20	66.63	11	66.35	64.30	9	6,210	0.14%
2021/06/09	4	64.88	1	65.20	63.60	3	6,326	0.05%
2021/06/08	4	65.75	2	66.85	65.10	2	6,294	0.03%
2021/06/07	3	66.43	13	66.54	65.50	-10	6,291	-0.16%
2021/06/04	14	67.74	2	67.50	66.90	12	6,251	0.19%
2021/06/03	5	67.06	1	66.80	66.60	4	6,182	0.06%
2021/06/02	6.2	66.59	2	66.85	66.40	4.2	6,154	0.07%
2021/06/01	29	66.75	10	66.84	67.50	19	6,125	0.31%
2021/05/31	14	65.86	37	66.75	66.90	-23	6,129	-0.38%
2021/05/28	6	63.35	1	63.00	62.80	5	6,003	0.08%
2021/05/27	0	0.00	12	62.00	62.40	-12	5,983	-0.20%
2021/05/26	13	60.16	13	59.38	59.30	0	5,948	0.00%
2021/05/25	14	58.27	14.1	58.78	58.90	-0.1	5,968	0.00%
2021/05/24	2	55.80	13	55.09	56.10	-11	6,067	-0.18%
2021/05/21	7	54.31	4	54.15	54.80	3	6,124	0.05%
2021/05/20	10	55.00	3	55.57	52.40	7	6,314	0.11%
2021/05/19	5	53.94	6	53.18	55.30	-1	6,313	-0.02%
2021/05/18	2	52.35	1	51.80	52.60	1	6,308	0.02%
2021/05/17	2	47.30	2	49.60	47.90	0	6,305	0.00%
2021/05/14	1	54.90	1	55.70	52.20	0	6,267	0.00%
2021/05/13	6	54.75	5	54.38	54.00	1	6,231	0.02%
2021/05/12	6	56.42	17	56.45	55.30	-11	6,185	-0.18%
2021/05/11	0	0.00	1	60.10	56.40	-1	6,094	-0.02%
2021/05/10	12	64.88	2	63.00	62.10	10	6,038	0.17%
2021/05/07	3	65.37	1	65.00	66.20	2	5,967	0.03%
2021/05/06	0	0.00	1	61.20	62.30	-1	5,915	-0.02%
2021/05/04	1	62.90	6	61.80	63.20	-5	5,855	-0.09%
2021/04/29	5	69.30	1	68.70	68.90	4	5,728	0.07%
2021/04/28	8	71.20	4	71.30	70.30	4	5,679	0.07%
2021/04/27	3	69.40	1	70.20	69.70	2	5,595	0.04%
2021/04/26	7	75.41	3	75.33	72.20	4	5,523	0.07%
2021/04/23	7	68.91	13	69.52	71.90	-6	5,272	-0.11%
2021/04/22	4	69.60	9	69.76	65.40	-5	5,137	-0.10%
2021/04/21	7.1	68.60	4	68.65	68.00	3.1	4,989	0.06%
2021/04/20	6	67.53	9	67.47	67.20	-3	4,836	-0.06%
2021/04/19	19	66.99	21	66.87	65.00	-2	4,638	-0.04%
2021/04/16	12	62.11	18	61.06	63.10	-6	4,320	-0.14%
2021/04/15	7	58.53	3	58.40	58.80	4	4,079	0.10%
2021/04/14	4	56.75	0	0.00	56.60	4	4,038	0.10%
2021/04/13	1	56.80	5	56.70	56.80	-4	4,167	-0.10%
2021/04/12	0	0.00	11	56.27	56.40	-11	4,163	-0.26%
2021/04/09	6	58.18	1	57.90	57.60	5	4,314	0.12%
2021/04/08	0	0.00	2	60.65	59.90	-2	4,326	-0.05%
2021/04/07	15	60.85	20	60.63	59.70	-5	4,314	-0.12%
2021/04/06	5	58.06	0	0.00	58.00	5	4,200	0.12%
2021/04/01	2	58.50	0.3	58.00	59.00	1.7	4,512	0.04%
2021/03/31	12	57.97	23	57.91	58.20	-11	4,698	-0.23%
2021/03/30	3	55.80	2	55.70	55.30	1	4,419	0.02%
2021/03/29	11	55.56	3	54.83	54.30	8	4,312	0.19%
2021/03/25	2	53.15	4	54.23	52.90	-2	4,122	-0.05%
2021/03/23	1.2	51.53	0	0.00	51.70	1.2	4,042	0.03%
2021/03/22	12	52.68	15	52.30	52.30	-3	4,043	-0.07%
2021/03/19	30	54.28	19	53.89	53.50	11	4,049	0.27%
2021/03/18	5	53.08	7	53.13	53.30	-2	4,157	-0.05%
2021/03/17	3.1	53.08	2	53.45	53.00	1.1	4,152	0.03%
2021/03/16	21	54.20	29	52.93	52.90	-8	4,137	-0.19%
2021/03/15	26	54.53	22	54.71	55.30	4	4,079	0.10%
2021/03/12	0	0.00	2	52.05	51.80	-2	3,834	-0.05%
2021/03/09	1	49.35	0	0.00	49.50	1	4,074	0.02%
2021/03/05	1	50.90	2	51.65	50.50	-1	4,130	-0.02%
2021/03/04	12	53.88	0	0.00	52.50	12	4,118	0.29%
2021/03/03	0	0.00	5	52.00	52.50	-5	4,057	-0.12%
2021/03/02	1	53.20	2	53.20	52.10	-1	4,160	-0.02%
2021/02/25	2	53.50	7	52.74	52.90	-5	4,233	-0.12%
2021/02/24	7	52.57	12	52.78	52.70	-5	4,250	-0.12%
2021/02/23	16	51.99	10	51.73	52.00	6	4,117	0.15%
2021/02/22	14	51.64	8	49.78	52.20	6	4,038	0.15%
2021/02/19	3	46.88	1	48.40	48.50	2	3,841	0.05%
2021/01/27	1	44.90	0	0.00	44.90	1	3,991	0.03%
2021/01/25	1	45.30	0	0.00	45.85	1	4,000	0.02%
2021/01/20	1	46.20	0	0.00	46.20	1	4,015	0.02%
2021/01/15	1	48.50	0	0.00	48.45	1	4,002	0.02%
2021/01/14	0	0.00	1	49.10	49.70	-1	3,982	-0.03%
2021/01/13	1	48.70	0	0.00	48.35	1	3,970	0.03%
2021/01/12	2	48.20	0	0.00	47.85	2	3,958	0.05%
2021/01/08	1	49.00	2	49.50	49.10	-1	4,072	-0.02%
2021/01/06	6	51.48	4	51.60	50.70	2	3,989	0.05%
2021/01/05	4	51.10	7	50.51	50.50	-3	3,816	-0.08%
2021/01/04	4	52.05	17	49.44	52.20	-13	3,838	-0.34%
2020/12/31	4	49.80	0	0.00	49.65	4	3,705	0.11%
2020/12/29	1	50.10	16	50.36	49.00	-15	3,873	-0.39%
2020/12/28	25	49.80	21	50.45	50.80	4	3,769	0.11%
2020/12/25	477	46.19	434	45.27	48.05	43	3,390	1.27%	大買/大賣/
2020/12/22	2	42.85	0	0.00	42.30	2	3,056	0.07%
2020/12/21	0	0.00	3	44.15	44.00	-3	3,048	-0.10%
2020/12/15	3	41.95	3	42.80	42.75	0	3,452	0.00%
2020/12/10	2	42.10	0	0.00	42.50	2	3,175	0.06%
2020/12/08	0	0.00	30	42.20	43.45	-30	3,053	-0.98%
2020/12/07	1	41.75	0	0.00	41.75	1	3,017	0.03%
2020/12/04	1	43.20	4	42.71	42.55	-3	2,994	-0.10%
2020/12/03	6	44.03	7	44.46	43.00	-1	2,956	-0.03%
2020/12/02	4	42.98	2	42.50	42.65	2	2,717	0.07%
2020/12/01	0	0.00	2	40.50	41.40	-2	2,638	-0.08%
2020/11/26	0	0.00	1	42.45	41.65	-1	2,602	-0.04%
2020/11/25	1	42.15	0	0.00	42.10	1	2,479	0.04%
2020/11/24	1	42.15	12	42.30	41.25	-11	2,429	-0.45%
2020/11/23	27	41.03	1	41.45	41.00	26	2,406	1.08%
2020/11/20	4	40.13	0	0.00	39.85	4	2,356	0.17%
2020/11/18	0	0.00	2	39.10	39.20	-2	2,386	-0.08%
2020/11/16	2	40.45	0	0.00	40.10	2	2,356	0.08%
2020/11/12	0	0.00	6	39.75	38.30	-6	2,246	-0.27%
2020/11/11	0	0.00	2	38.80	38.85	-2	2,199	-0.09%
2020/11/09	0	0.00	1	38.90	39.00	-1	2,175	-0.05%
2020/11/06	5	38.50	0	0.00	38.20	5	2,145	0.23%
2020/11/05	0	0.00	2	38.25	38.30	-2	2,139	-0.09%
2020/11/04	2	37.88	0	0.00	37.80	2	2,131	0.09%
2020/11/02	2	35.85	0	0.00	35.90	2	2,094	0.10%
2020/10/30	0	0.00	6	37.20	36.50	-6	2,085	-0.29%
2020/10/28	2	38.28	2	38.95	38.00	0	2,067	0.00%
2020/10/26	0	0.00	1	38.85	38.65	-1	2,014	-0.05%
2020/10/23	0	0.00	1	38.10	37.95	-1	1,997	-0.05%
2020/10/21	6	39.03	4	38.34	38.25	2	1,995	0.10%
2020/10/20	1	38.20	0	0.00	38.50	1	1,977	0.05%
2020/10/19	8	38.39	0	0.00	38.35	8	1,973	0.41%
2020/10/16	5	39.69	14	39.63	37.80	-9	1,956	-0.46%
2020/10/15	3	38.75	0	0.00	37.80	3	1,812	0.17%
2020/10/14	3	38.45	1	38.45	38.45	2	1,800	0.11%
2020/10/13	0	0.00	2	38.65	38.80	-2	1,783	-0.11%
2020/10/12	8	39.19	5	39.65	38.20	3	1,769	0.17%
2020/10/08	7	39.08	1	39.65	39.55	6	1,693	0.35%
2020/10/07	3	40.05	12	40.46	39.45	-9	1,642	-0.55%
2020/10/06	1	37.85	1	38.30	38.30	0	1,342	0.00%
2020/10/05	1	37.00	1	38.00	38.25	0	1,338	0.00%
2020/09/30	2	36.20	1	36.55	36.90	1	1,344	0.07%
2020/09/29	0	0.00	1	36.70	36.55	-1	1,360	-0.07%
2020/09/28	1	38.50	0	0.00	37.50	1	1,382	0.07%
2020/09/25	7	38.65	2	38.15	37.70	5	1,439	0.35%
2020/09/24	4	39.49	3	39.82	38.55	1	1,438	0.07%
2020/09/23	6	41.19	11	40.75	40.60	-5	1,414	-0.35%
2020/09/22	2	39.33	16	39.68	40.65	-14	1,348	-1.04%
2020/09/21	26	40.57	3	39.30	40.50	23	1,259	1.83%
2020/09/18	2	38.00	13	38.49	38.50	-11	981	-1.12%
2020/09/09	3	35.45	2	35.63	35.80	1	905	0.11%
2020/09/03	1	38.00	0	0.00	37.10	1	965	0.10%
2020/08/27	4	38.09	6	37.89	37.60	-2	1,158	-0.17%
2020/08/26	1	36.30	1	37.10	37.00	0	1,126	0.00%
2020/08/25	1	35.00	1	35.40	35.25	0	1,111	0.00%
2020/08/24	2	36.00	10	36.80	36.50	-8	1,126	-0.71%
2020/08/20	3	32.70	0	0.00	32.90	3	1,126	0.27%
2020/08/13	0	0.00	0	36.00	34.40	0	1,429	0.00%
2020/08/11	1	34.70	0	0.00	34.65	1	1,441	0.07%
2020/08/07	0	0.00	2	36.25	36.10	-2	1,471	-0.14%
2020/08/04	1	36.30	1	36.45	36.15	0	1,545	0.00%
2020/08/03	1	36.10	0	0.00	36.05	1	1,627	0.06%
2020/07/31	10	36.15	1	36.10	36.70	9	1,696	0.53%
2020/07/30	1	35.55	0	0.00	35.70	1	1,723	0.06%
2020/07/28	1	35.00	0	0.00	34.15	1	1,807	0.06%
2020/07/27	1	35.50	0	0.00	35.55	1	1,825	0.05%
2020/07/22	0	0.00	1	38.00	37.80	-1	1,857	-0.05%
2020/07/20	2	37.00	0	0.00	37.25	2	1,947	0.10%
2020/07/15	3	37.30	0	0.00	36.95	3	2,000	0.15%
2020/07/10	1	37.70	1	37.90	37.75	0	2,181	0.00%
2020/07/07	0	0.00	1	39.55	39.20	-1	2,178	-0.05%
2020/07/01	0	0.00	1	38.90	38.90	-1	2,157	-0.05%
2020/06/23	1	37.80	0	0.00	37.90	1	2,188	0.05%
2020/06/17	10	38.70	0	0.00	38.35	10	2,280	0.44%
2020/06/15	1	37.15	0	0.00	37.20	1	2,322	0.04%
2020/06/12	1	37.00	0	0.00	37.70	1	2,336	0.04%
2020/06/11	1	38.20	2	38.70	37.85	-1	2,357	-0.04%
2020/06/10	1	38.45	5	38.64	38.90	-4	2,364	-0.17%
2020/06/09	5	39.21	13	39.54	39.45	-8	2,359	-0.34%
2020/06/08	11	43.85	23	43.73	42.50	-12	2,321	-0.52%
2020/06/05	0	0.00	1	42.10	42.05	-1	2,237	-0.04%
2020/06/04	0	0.00	1	42.00	42.25	-1	2,241	-0.04%
2020/06/03	1	42.40	3	41.92	42.00	-2	2,236	-0.09%
2020/06/02	5	41.91	0	0.00	41.50	5	2,214	0.23%
2020/05/28	1	40.25	1	40.25	40.55	0	2,200	0.00%
2020/05/26	6	41.86	9	41.88	40.70	-3	2,180	-0.14%
2020/05/25	1	40.20	0	0.00	40.90	1	2,064	0.05%
2020/05/22	1	37.70	0	0.00	38.20	1	2,012	0.05%
2020/05/20	5	39.43	1	39.55	38.50	4	2,017	0.20%
2020/05/18	1	36.30	0	0.00	36.30	1	2,071	0.05%
2020/05/14	2	38.28	1	38.75	37.55	1	2,104	0.05%
2020/05/12	1	38.30	0	0.00	38.20	1	2,088	0.05%
2020/05/11	4	39.08	1	39.00	39.20	3	2,079	0.14%
2020/05/08	1	40.05	2	40.00	39.75	-1	2,046	-0.05%
2020/05/07	1	38.30	0	0.00	38.30	1	1,969	0.05%
2020/05/06	2	37.23	7	37.67	37.35	-5	1,909	-0.26%
2020/05/05	2	37.38	1	38.20	37.60	1	1,888	0.05%
2020/05/04	1	35.80	1	36.10	35.75	0	1,841	0.00%
2020/04/30	2	37.30	2	37.15	37.15	0	1,846	0.00%
2020/04/29	1	36.90	0	0.00	36.85	1	1,858	0.05%
2020/04/28	0	0.00	1	36.40	36.35	-1	1,867	-0.05%
2020/04/24	0	0.00	1	36.30	36.05	-1	1,861	-0.05%
2020/04/23	4	37.05	1	36.80	36.50	3	1,854	0.16%
2020/04/20	0	0.00	0.1	35.35	35.35	-0.1	1,740	-0.01%
2020/04/17	1	35.00	3	35.27	35.00	-2	1,732	-0.12%
2020/04/16	4	35.76	2	35.75	35.35	2	1,690	0.12%
2020/04/15	0	0.00	1	33.55	34.50	-1	1,599	-0.06%
2020/04/14	1	32.00	7	32.84	32.90	-6	1,557	-0.39%
2020/04/13	2	31.10	0	0.00	31.30	2	1,552	0.13%
2020/04/10	1	32.00	0	0.00	31.70	1	1,558	0.06%
2020/04/09	5	32.20	5	32.58	32.00	0	1,577	0.00%
2020/04/08	2	32.93	10	32.39	33.00	-8	1,568	-0.51%
2020/04/07	3	31.60	14	31.54	32.25	-11	1,558	-0.71%
2020/04/06	0	0.00	1	30.25	30.35	-1	1,552	-0.06%
2020/04/01	6	29.81	0	0.00	29.95	6	1,773	0.34%
2020/03/31	11	30.12	3	29.78	29.70	8	1,891	0.42%
2020/03/30	1	29.75	3	29.98	30.15	-2	1,907	-0.10%
2020/03/27	2	30.13	3	29.05	29.95	-1	1,900	-0.05%
2020/03/26	3	28.37	1	28.95	29.20	2	1,865	0.11%
2020/03/25	0	0.00	1	29.45	29.30	-1	1,839	-0.05%
2020/03/24	0	0.00	3	26.85	27.45	-3	1,814	-0.17%
2020/03/23	1	25.40	0	0.00	25.40	1	1,814	0.06%
2020/03/20	3	27.38	0	0.00	27.55	3	1,881	0.16%
2020/03/19	1	25.05	6	26.50	25.05	-5	1,920	-0.26%
2020/03/18	1	29.25	0	0.00	27.80	1	1,914	0.05%
2020/03/17	8	29.40	0	0.00	28.50	8	1,981	0.40%
2020/03/16	2	34.10	0	0.00	31.65	2	2,002	0.10%
2020/03/13	0	0.00	2	32.95	34.00	-2	2,053	-0.10%
2020/03/12	0	0.00	1	37.20	36.60	-1	2,306	-0.04%
2020/03/11	1	41.90	0	0.00	40.50	1	2,366	0.04%
2020/03/10	3	40.13	4	39.98	41.75	-1	2,362	-0.04%
2020/03/09	1	42.10	2	42.00	41.30	-1	2,351	-0.04%
2020/03/05	3	45.50	7	45.36	45.10	-4	2,337	-0.17%
2020/03/04	0	0.00	1	43.05	45.05	-1	2,295	-0.04%
2020/03/03	3	43.55	0	0.00	43.20	3	2,289	0.13%
2020/02/27	1	43.65	1	42.80	41.85	0	2,285	0.00%
2020/02/26	0	0.00	1	44.40	44.35	-1	2,267	-0.04%
2020/02/25	2	45.15	1	44.00	45.00	1	2,261	0.04%
2020/02/24	3	44.85	0	0.00	44.85	3	2,255	0.13%
2020/02/21	0	0.00	1	45.80	45.80	-1	2,251	-0.04%
2020/02/20	22	47.11	18	46.42	46.10	4	2,232	0.18%
2020/02/19	1	43.95	1	44.30	44.50	0	2,107	0.00%
2020/02/18	1	42.55	3	43.23	42.60	-2	2,098	-0.10%
2020/02/17	2	43.70	1	43.70	43.20	1	2,104	0.05%
2020/02/14	1	42.50	0	0.00	42.40	1	2,079	0.05%
2020/02/13	1	42.20	0	0.00	41.70	1	2,088	0.05%
2020/02/06	0	0.00	1	42.50	42.90	-1	2,287	-0.04%
2020/02/05	5	42.40	2	42.33	42.15	3	2,351	0.13%
2020/02/04	1	41.40	1	39.95	41.55	0	2,428	0.00%
2020/01/31	1	42.50	0	0.00	41.70	1	2,545	0.04%
2020/01/30	2	43.28	2	43.25	43.25	0	2,614	0.00%
2020/01/20	1	48.30	0	0.00	48.05	1	2,868	0.03%
2020/01/16	0	0.00	2	48.85	48.70	-2	3,126	-0.06%
2020/01/15	2	48.43	0	0.00	48.10	2	3,251	0.06%
2020/01/09	0	0.00	2	47.20	47.15	-2	3,316	-0.06%
2020/01/07	4	47.01	0	0.00	47.25	4	3,464	0.12%
2020/01/06	2	48.60	2	48.40	48.20	0	3,501	0.00%
2020/01/03	0	0.00	1	49.40	49.40	-1	3,520	-0.03%
2020/01/02	0	0.00	2	50.70	50.90	-2	3,693	-0.05%
2019/12/31	1	51.30	0	0.00	50.80	1	3,679	0.03%
2019/12/30	1	50.50	1	50.80	50.70	0	3,684	0.00%
2019/12/27	19	52.54	21	51.38	50.90	-2	3,659	-0.05%
2019/12/26	8	51.08	8	51.26	51.80	0	3,458	0.00%
2019/12/24	3	49.80	3	49.25	48.80	0	3,320	0.00%
2019/12/20	12	49.46	11	48.62	48.55	1	3,323	0.03%
2019/12/19	1	49.30	1	48.75	48.70	0	3,323	0.00%
2019/12/18	2	49.25	2	49.75	49.00	0	3,325	0.00%
2019/12/17	23	50.11	23	49.83	49.90	0	3,355	0.00%
2019/12/16	1	49.40	0	0.00	50.00	1	3,465	0.03%
2019/12/13	2	47.95	0	0.00	47.80	2	3,490	0.06%
2019/12/12	13	49.94	15	48.92	48.60	-2	3,507	-0.06%
2019/12/11	12	49.78	10	50.00	50.00	2	3,431	0.06%
2019/12/10	11	49.54	12	49.65	49.65	-1	3,390	-0.03%
2019/12/09	10	50.20	7	49.44	49.20	3	3,352	0.09%
2019/12/06	0	0.00	2	48.03	49.65	-2	3,101	-0.06%
2019/12/05	2	45.40	1	45.10	45.15	1	3,082	0.03%
2019/12/02	2	44.83	0	0.00	44.85	2	3,115	0.06%
2019/11/29	0	0.00	1	46.80	46.30	-1	3,137	-0.03%
2019/11/28	5	47.20	5	47.00	47.00	0	3,160	0.00%
2019/11/27	1	46.95	0	0.00	46.95	1	3,187	0.03%
2019/11/26	0	0.00	1	46.25	46.40	-1	3,217	-0.03%
2019/11/25	1	45.85	0	0.00	45.85	1	3,306	0.03%
2019/11/21	1	46.55	1	46.60	46.50	0	3,478	0.00%
2019/11/20	0	0.00	1	46.30	45.90	-1	3,516	-0.03%
2019/11/19	0	0.00	1	47.05	46.55	-1	3,613	-0.03%
2019/11/13	1	47.50	1	47.20	47.00	0	4,056	0.00%
2019/11/12	1	46.70	0	0.00	47.40	1	4,066	0.02%
2019/11/11	4	46.15	2	46.23	45.80	2	4,094	0.05%
2019/11/08	2	47.30	0	0.00	47.70	2	4,099	0.05%
2019/11/07	7	48.44	8	49.58	47.80	-1	4,121	-0.02%
2019/11/06	23	52.36	24	52.19	51.50	-1	4,049	-0.02%
2019/11/05	2	52.05	0	0.00	51.50	2	3,973	0.05%
2019/11/04	5	51.80	3	52.10	51.80	2	3,945	0.05%
2019/11/01	12	51.71	12	52.80	53.30	0	3,874	0.00%
2019/10/31	2	51.40	11	51.37	51.50	-9	3,776	-0.24%
2019/10/30	3	52.53	6	52.77	52.40	-3	3,732	-0.08%
2019/10/29	15	51.93	11	50.82	50.80	4	3,604	0.11%
2019/10/28	20	53.77	329	54.16	51.70	-309	3,527	-8.76%	大賣/鉅額交易
2019/10/25	325	50.48	17	51.95	53.10	308	3,262	9.44%	大買/鉅額交易
2019/10/24	0	0.00	3	48.03	48.30	-3	3,025	-0.10%
2019/10/23	12	49.26	2	49.23	48.40	10	3,020	0.33%
2019/10/22	1	47.70	2	47.35	48.25	-1	2,906	-0.03%
2019/10/21	3	47.15	2	46.53	47.60	1	2,874	0.03%
2019/10/18	1	47.25	0	0.00	47.05	1	2,864	0.03%
2019/10/17	0	0.00	1	46.60	46.80	-1	2,858	-0.03%
2019/10/16	3	48.78	6	48.68	47.10	-3	2,841	-0.11%
2019/10/15	3	46.45	1	47.10	46.50	2	2,708	0.07%
2019/10/09	2	46.90	1	46.45	46.60	1	2,713	0.04%
2019/10/08	3	46.57	87	47.09	47.00	-84	2,681	-3.13%
2019/10/04	2	45.58	2	45.03	44.90	0	2,482	0.00%
2019/10/03	3	44.45	57	44.41	44.55	-54	2,460	-2.19%
2019/10/02	13	45.42	2	45.83	45.40	11	2,477	0.44%
2019/10/01	10	44.85	0	0.00	44.95	10	2,461	0.41%
2019/09/27	7	43.12	0	0.00	43.00	7	2,455	0.29%
2019/09/25	3	44.20	0	0.00	44.10	3	2,477	0.12%
2019/09/24	4	46.15	0	0.00	45.70	4	2,468	0.16%
2019/09/23	4	45.78	2	45.75	45.65	2	2,450	0.08%
2019/09/20	100	45.84	2	45.90	46.10	98	2,457	3.99%
2019/09/19	7	47.08	1	48.10	46.50	6	2,419	0.25%
2019/09/18	1	45.00	1	45.35	45.90	0	2,245	0.00%
2019/09/17	1	44.70	0	0.00	44.70	1	2,237	0.04%
2019/09/16	1	43.00	1	42.95	42.75	0	2,205	0.00%
2019/09/11	2	43.48	0	0.00	43.40	2	2,202	0.09%
2019/09/10	3	44.95	1	45.60	45.00	2	2,209	0.09%
2019/09/09	4	46.84	0	0.00	46.20	4	2,176	0.18%
2019/09/05	0	0.00	2	46.18	46.20	-2	2,103	-0.10%
2019/09/04	1	46.15	0	0.00	46.30	1	2,093	0.05%
2019/09/03	0	0.00	1	47.10	46.00	-1	2,091	-0.05%
2019/09/02	1	46.30	2	46.75	47.50	-1	2,091	-0.05%
2019/08/30	3	45.83	3	46.40	45.60	0	2,058	0.00%
2019/08/29	2	46.38	1	46.30	46.40	1	2,011	0.05%
2019/08/28	3	47.63	3	47.57	47.30	0	1,965	0.00%
2019/08/27	3	46.43	2	46.35	48.10	1	1,869	0.05%
2019/08/23	1	45.85	2	45.63	45.35	-1	1,688	-0.06%
2019/08/22	0	0.00	1	45.45	46.35	-1	1,643	-0.06%
2019/08/21	5	44.75	3	44.60	44.80	2	1,537	0.13%
2019/08/20	1	42.85	4	44.11	44.70	-3	1,452	-0.21%
2019/08/19	3	41.73	1	41.60	41.90	2	1,221	0.16%
2019/08/13	1	37.45	0	0.00	38.25	1	984	0.10%
2019/08/08	0	0.00	1	35.10	35.10	-1	919	-0.11%
2019/07/26	1	37.10	0	0.00	36.95	1	887	0.11%
2019/07/24	0	0.00	32	37.00	37.00	-32	878	-3.64%
2019/07/23	2	36.50	0	0.00	36.20	2	860	0.23%
2019/07/16	1	37.20	1	36.15	36.15	0	830	0.00%
2019/07/15	0	0.00	1	34.70	35.00	-1	751	-0.13%
2019/07/12	1	34.80	0	0.00	35.00	1	750	0.13%
2019/07/11	0	0.00	10	34.90	34.65	-10	747	-1.34%
2019/07/08	0	0.00	2	34.98	34.55	-2	731	-0.27%
2019/07/05	1	34.10	0	0.00	34.50	1	701	0.14%
2019/07/04	10	34.15	0	0.00	33.90	10	691	1.45%
2019/07/02	0	0.00	1	34.10	34.00	-1	678	-0.15%
2019/07/01	1	33.50	0	0.00	33.55	1	655	0.15%
2019/06/25	0	0.00	2	33.15	33.25	-2	612	-0.33%
2019/06/24	3	33.55	2	33.20	33.25	1	597	0.17%
2019/06/21	1	32.05	1	32.95	31.85	0	518	0.00%
2019/06/19	0	0.00	1	31.80	32.20	-1	510	-0.20%
2019/06/18	3	32.30	1	32.60	31.85	2	500	0.40%
2019/06/13	0	0.00	2	31.00	30.90	-2	483	-0.41%
2019/06/12	1	31.70	0	0.00	31.20	1	487	0.21%
2019/06/11	0	0.00	1	31.30	31.20	-1	485	-0.21%
2019/06/10	3	30.58	7	30.39	31.15	-4	468	-0.85%
2019/06/06	3	28.35	0	0.00	28.35	3	444	0.68%
2019/05/30	0	0.00	4	28.45	28.90	-4	507	-0.79%
2019/05/29	6	28.00	0	0.00	27.95	6	582	1.03%
2019/05/27	5	28.50	1	28.95	28.40	4	606	0.66%
2019/05/24	0	0.00	1	29.10	29.10	-1	640	-0.16%
2019/05/23	2	29.20	0	0.00	29.15	2	663	0.30%
2019/05/21	0	0.00	1	29.90	30.65	-1	681	-0.15%
2019/05/17	4	30.63	0	0.00	30.55	4	748	0.53%
2019/05/08	0	0.00	1	31.00	31.00	-1	908	-0.11%
2019/05/02	1	32.25	0	0.00	32.70	1	947	0.11%
2019/04/30	0	0.00	2	30.40	30.45	-2	945	-0.21%
2019/04/23	2	32.35	5	32.24	32.55	-3	1,319	-0.23%
2019/04/19	0	0.00	1	33.40	33.20	-1	1,335	-0.07%
2019/04/10	1	34.80	0	0.00	34.65	1	1,410	0.07%
2019/04/01	10	33.75	0	0.00	33.75	10	1,472	0.68%
2019/03/19	0	0.00	24	34.15	34.10	-24	1,801	-1.33%
2019/03/18	5	33.95	0	0.00	33.95	5	1,808	0.28%
2019/03/12	5	35.30	0	0.00	35.30	5	2,209	0.23%
2019/03/11	5	35.65	0	0.00	35.75	5	2,228	0.22%
2019/03/07	1	36.40	4	36.75	36.00	-3	2,353	-0.13%
2019/03/04	0	0.00	12	38.00	37.90	-12	2,692	-0.45%
2019/02/27	0	0.00	2	36.45	36.70	-2	2,638	-0.08%
2019/02/26	6	37.20	0	0.00	36.80	6	2,641	0.23%
2019/02/25	0	0.00	1	37.95	37.25	-1	2,683	-0.04%
2019/02/20	1	36.60	10	36.60	36.70	-9	2,678	-0.34%
2019/02/19	1	36.90	1	37.40	36.70	0	2,688	0.00%
2019/02/15	10	36.10	0	0.00	36.00	10	2,692	0.37%
2019/02/14	12	37.06	3	37.85	36.60	9	2,683	0.34%
2019/02/13	0	0.00	21	37.05	36.35	-21	2,608	-0.81%
2019/02/12	1	36.45	0	0.00	36.30	1	2,576	0.04%
2019/01/28	0	0.00	1	35.40	34.80	-1	2,593	-0.04%
2019/01/24	0	0.00	2	34.90	34.95	-2	2,613	-0.08%
2019/01/23	0	0.00	1	35.15	34.90	-1	2,628	-0.04%
2019/01/22	6	35.05	0	0.00	34.90	6	2,613	0.23%
2019/01/21	2	36.30	0	0.00	35.70	2	2,603	0.08%
2019/01/18	0	0.00	2	35.65	35.70	-2	2,556	-0.08%
2019/01/17	2	34.45	1	34.60	34.60	1	2,434	0.04%
2019/01/16	1	35.45	4	35.96	35.10	-3	2,417	-0.12%
2019/01/15	0	0.00	1	34.90	35.20	-1	2,336	-0.04%
2019/01/14	1	32.50	0	0.00	32.50	1	2,272	0.04%
2019/01/09	0	0.00	2	33.73	33.45	-2	2,280	-0.09%
2019/01/08	1	33.15	0	0.00	33.50	1	2,284	0.04%
2019/01/07	0	0.00	2	33.35	33.45	-2	2,276	-0.09%
2019/01/04	4	33.21	1	33.35	32.90	3	2,294	0.13%
2019/01/02	0	0.00	1	33.45	33.55	-1	2,326	-0.04%
2018/12/28	7	33.57	2	33.68	33.25	5	2,346	0.21%
2018/12/27	1	32.30	0	0.00	32.25	1	2,334	0.04%
2018/12/21	1	32.70	0	0.00	32.70	1	2,387	0.04%
2018/12/18	3	34.50	0	0.00	34.00	3	2,493	0.12%
2018/12/17	2	35.70	2	35.23	35.35	0	2,473	0.00%
2018/12/13	3	36.38	2	36.43	35.80	1	2,446	0.04%
2018/12/12	2	36.93	4	37.45	37.10	-2	2,386	-0.08%
2018/12/10	8	34.70	3	34.28	34.30	5	2,221	0.23%
2018/12/07	24	36.51	0	0.00	36.00	24	2,193	1.09%
2018/12/06	8	36.81	10	36.54	35.10	-2	2,121	-0.09%
2018/12/05	5	37.67	8	37.99	38.95	-3	2,034	-0.15%
2018/12/04	0	0.00	2	35.65	36.30	-2	1,827	-0.11%
2018/12/03	5	36.63	5	36.95	35.90	0	1,816	0.00%
2018/11/30	0	0.00	2	35.90	35.00	-2	1,745	-0.11%
2018/11/29	5	34.70	1	34.70	35.30	4	1,674	0.24%
2018/11/28	2	35.68	2	35.55	35.30	0	1,616	0.00%
2018/11/27	2	32.88	2	32.50	33.75	0	1,451	0.00%
2018/11/22	0	0.00	1	31.50	29.70	-1	1,358	-0.07%
2018/11/16	1	30.40	0	0.00	29.95	1	1,295	0.08%
2018/11/15	3	30.20	2	29.85	30.00	1	1,279	0.08%
2018/11/14	1	28.70	1	28.55	28.50	0	1,212	0.00%
2018/11/13	0	0.00	1	27.20	28.80	-1	1,220	-0.08%
2018/11/12	1	29.45	0	0.00	28.40	1	1,242	0.08%
2018/10/29	1	25.00	1	25.30	25.45	0	1,366	0.00%
2018/10/26	2	25.35	0	25.50	25.35	2	1,384	0.14%
2018/10/25	0	0.00	0	25.85	25.60	0	1,397	0.00%
2018/10/22	0	0.00	1	29.75	29.60	-1	1,451	-0.07%
2018/10/18	1	29.55	0	0.00	29.00	1	1,523	0.07%
2018/10/17	0	0.00	1	29.10	29.25	-1	1,610	-0.06%
2018/10/15	0	0.00	1	28.40	28.35	-1	1,661	-0.06%
2018/10/12	1	27.50	0	0.00	28.05	1	1,687	0.06%
2018/10/11	0	0.00	1	27.00	27.00	-1	1,713	-0.06%
2018/10/09	3	30.43	2	30.75	30.00	1	1,792	0.06%
2018/10/05	1	34.10	10	33.80	33.85	-9	1,968	-0.46%
2018/10/04	0	0.00	3	37.78	37.50	-3	1,969	-0.15%
2018/10/03	0	0.00	5	38.89	37.80	-5	2,033	-0.25%
2018/10/02	4	39.20	1	38.85	38.60	3	2,079	0.14%
2018/10/01	1	38.30	2	38.75	39.10	-1	2,092	-0.05%
2018/09/28	0	0.00	3	38.43	38.50	-3	2,183	-0.14%
2018/09/27	7	39.06	1	38.90	38.20	6	2,335	0.26%
2018/09/26	16	39.13	19	38.68	38.30	-3	2,389	-0.13%
2018/09/25	21	39.14	2	39.35	39.65	19	2,624	0.72%
2018/09/21	1	35.60	1	36.15	36.05	0	2,697	0.00%
2018/09/19	0	0.00	4	36.45	36.00	-4	3,096	-0.13%
2018/09/18	4	36.19	1	36.60	35.70	3	3,290	0.09%
2018/09/17	1	37.00	0	0.00	37.25	1	3,406	0.03%
2018/09/14	0	0.00	1	36.35	37.45	-1	3,478	-0.03%
2018/09/13	3	36.62	1	36.10	36.00	2	3,591	0.06%
2018/09/12	1	35.10	1	35.50	35.75	0	3,840	0.00%
2018/09/11	1	35.50	13	35.59	36.20	-12	4,084	-0.29%
2018/09/10	5	35.33	0	0.00	35.05	5	4,200	0.12%
2018/09/07	7	37.51	2	38.53	37.40	5	4,516	0.11%
2018/09/06	1	40.45	0	0.00	40.30	1	4,909	0.02%
2018/09/05	0	0.00	2	40.30	40.35	-2	5,255	-0.04%
2018/09/03	0	0.00	2	41.53	40.10	-2	5,940	-0.03%
2018/08/31	1	41.50	0	0.00	42.10	1	6,225	0.02%
2018/08/30	1	41.10	1	41.35	41.30	0	6,336	0.00%
2018/08/29	1	41.90	1	41.10	41.10	0	6,392	0.00%
2018/08/28	0	0.00	1	41.00	40.35	-1	6,415	-0.02%
2018/08/27	2	39.73	0	0.00	40.90	2	6,494	0.03%
2018/08/24	6	38.08	3	38.42	38.90	3	6,588	0.05%
2018/08/22	0	0.00	1	41.20	40.20	-1	7,216	-0.01%
2018/08/21	1	40.40	1	40.40	40.70	0	7,422	0.00%
2018/08/17	3	42.22	3	42.62	41.30	0	7,777	0.00%
2018/08/15	2	39.90	2	40.40	40.80	0	7,961	0.00%
2018/08/14	3	39.80	4	40.33	40.85	-1	7,949	-0.01%
2018/08/13	2	39.70	6	39.04	39.40	-4	7,935	-0.05%
2018/08/10	6	43.45	85	42.91	42.00	-79	7,897	-1.00%
2018/08/09	6	46.06	1	46.00	45.80	5	7,839	0.06%
2018/08/03	1	46.10	1	46.80	48.15	0	7,840	0.00%
2018/08/02	1	47.50	0	0.00	47.10	1	7,831	0.01%
2018/07/31	1	48.40	1	48.60	48.40	0	7,801	0.00%
2018/07/30	1	50.00	1	50.40	48.60	0	7,792	0.00%
2018/07/27	1	50.10	2	50.70	50.90	-1	7,785	-0.01%
2018/07/26	2	50.03	1	50.40	49.90	1	7,776	0.01%
2018/07/25	2	49.73	5	49.98	50.30	-3	7,717	-0.04%
2018/07/24	4	49.98	2	50.50	49.75	2	7,694	0.03%
2018/07/23	3	47.88	2	48.55	48.10	1	7,619	0.01%
2018/07/20	2	49.38	2	49.28	48.60	0	7,595	0.00%
2018/07/19	1	48.90	2	49.45	49.80	-1	7,558	-0.01%
2018/07/18	11	50.38	3	50.88	49.20	8	7,535	0.11%
2018/07/17	8	51.59	12	51.30	50.90	-4	7,498	-0.05%
2018/07/16	3	52.93	9	53.71	53.50	-6	7,432	-0.08%
2018/07/13	3	50.50	3	50.87	50.10	0	7,316	0.00%
2018/07/12	2	49.65	2	49.90	50.50	0	7,303	0.00%
2018/07/11	8	49.68	6	50.03	49.60	2	7,281	0.03%
2018/07/10	2	49.00	3	49.57	51.00	-1	7,212	-0.01%
2018/07/09	5	49.87	4	50.23	49.50	1	7,168	0.01%
2018/07/06	7	48.68	8	48.99	51.10	-1	7,143	-0.01%
2018/07/05	18	48.96	8	49.44	50.30	10	7,059	0.14%
2018/07/04	9	53.48	4	53.23	52.20	5	6,912	0.07%
2018/07/03	19	57.82	21	56.11	54.10	-2	6,815	-0.03%
2018/07/02	2	56.50	5	56.16	55.80	-3	6,538	-0.05%
2018/06/29	10	56.60	8	55.41	55.40	2	6,411	0.03%
2018/06/28	3	54.83	3	53.80	55.00	0	6,177	0.00%
2018/06/27	4	54.45	4	53.73	53.20	0	6,026	0.00%
2018/06/26	3	52.07	1	51.50	51.50	2	5,837	0.03%
2018/06/25	1	50.50	0	0.00	50.50	1	5,736	0.02%
2018/06/22	11	53.59	11	53.77	52.50	0	5,680	0.00%
2018/06/21	7	54.67	5	55.30	56.30	2	5,564	0.04%
2018/06/20	20	53.83	22	53.11	52.20	-2	5,338	-0.04%
2018/06/19	90	55.33	2	55.65	53.80	88	5,136	1.71%
2018/06/15	8	58.50	23	57.85	57.20	-15	5,187	-0.29%
2018/06/14	50	57.14	42	57.18	58.50	8	4,883	0.16%
2018/06/13	10	56.21	15	57.54	53.20	-5	4,486	-0.11%
2018/06/12	37	56.36	38	56.69	56.50	-1	4,175	-0.02%
2018/06/11	17	51.49	5	52.00	53.20	12	3,770	0.32%
2018/06/08	13	47.00	25	45.97	48.40	-12	3,522	-0.34%
2018/06/07	13	45.22	3	45.95	45.60	10	3,275	0.31%
2018/06/06	1	44.70	2	44.25	43.85	-1	3,170	-0.03%
2018/06/05	1	45.60	10	44.16	43.90	-9	3,131	-0.29%
2018/06/04	9	46.93	13	45.82	45.55	-4	3,106	-0.13%
2018/06/01	13	46.89	9	46.68	46.50	4	3,065	0.13%
2018/05/31	20	49.50	17	47.85	46.10	3	3,119	0.10%
2018/05/30	3	45.50	8	44.58	47.10	-5	2,874	-0.17%
2018/05/29	8	46.99	4	45.81	43.90	4	2,552	0.16%
2018/05/28	10	42.87	0	0.00	43.85	10	2,358	0.42%
2018/05/25	4	42.10	19	41.52	40.95	-15	2,209	-0.68%
2018/05/24	31	40.86	19	41.12	41.70	12	2,033	0.59%
2018/05/21	0	0.00	1	36.40	37.20	-1	1,899	-0.05%
2018/05/14	0	0.00	2	36.80	36.80	-2	2,101	-0.10%
2018/05/11	1	39.10	1	37.70	37.20	0	2,141	0.00%
2018/05/04	0	0.00	2	34.25	34.25	-2	3,184	-0.06%
2018/05/03	2	33.98	0	0.00	33.70	2	3,340	0.06%
2018/04/26	1	36.00	0	0.00	36.00	1	3,777	0.03%
2018/04/24	1	36.95	1	37.15	37.20	0	3,911	0.00%
2018/04/23	0	0.00	1	38.50	38.50	-1	3,928	-0.03%
2018/04/19	10	41.35	10	40.95	40.75	0	3,927	0.00%
2018/04/18	2	37.45	1	37.50	38.70	1	3,847	0.03%
2018/04/17	1	37.50	0	0.00	36.50	1	3,837	0.03%
2018/04/16	0	0.00	1	38.05	38.05	-1	3,854	-0.03%
2018/04/11	1	39.45	1	39.70	39.65	0	4,144	0.00%
2018/04/10	1	40.70	0	0.00	40.35	1	4,193	0.02%
2018/03/28	0	0.00	2	42.00	41.35	-2	5,094	-0.04%
2018/03/27	10	42.10	11	41.61	41.60	-1	5,175	-0.02%
2018/03/26	0	0.00	2	40.90	41.20	-2	5,342	-0.04%
2018/03/22	4	42.91	2	43.70	41.95	2	5,565	0.04%
2018/03/21	7	44.81	4	45.01	43.60	3	5,554	0.05%
2018/03/20	1	41.85	0	0.00	43.00	1	5,452	0.02%
2018/03/16	2	42.98	0	0.00	42.50	2	5,526	0.04%
2018/03/13	2	42.28	2	42.88	42.00	0	5,841	0.00%
2018/03/09	0	0.00	2	41.15	41.45	-2	5,804	-0.03%
2018/03/07	2	42.75	2	42.58	41.10	0	5,746	0.00%
2018/03/06	21	44.52	19	43.80	43.20	2	5,715	0.03%
2018/03/05	5	41.55	5	41.45	41.45	0	5,554	0.00%
2018/03/02	0	0.00	2	40.55	40.30	-2	5,488	-0.04%
2018/03/01	2	40.85	4	40.33	41.00	-2	5,495	-0.04%
2018/02/26	0	0.00	3	40.85	40.90	-3	5,558	-0.05%
2018/02/22	7	40.47	2	40.43	40.50	5	6,065	0.08%
2018/02/21	1	40.45	2	40.80	40.30	-1	6,351	-0.02%
2018/02/12	3	38.83	1	38.80	38.65	2	6,631	0.03%
2018/02/08	2	39.25	3	39.50	39.15	-1	6,637	-0.02%
2018/02/07	2	40.40	3	40.15	38.85	-1	6,614	-0.02%
2018/02/06	5	38.69	1	38.60	38.30	4	6,578	0.06%
2018/02/02	0	0.00	3	44.50	43.75	-3	6,467	-0.05%
2018/02/01	14	48.62	13	47.20	45.60	1	6,401	0.02%
2018/01/31	15	47.96	13	47.35	47.10	2	6,168	0.03%
2018/01/30	17	48.59	72	47.73	46.60	-55	5,992	-0.92%
2018/01/29	25	46.33	5	47.22	47.85	20	5,696	0.35%
2018/01/26	32	43.64	2	43.83	43.50	30	5,462	0.55%
2018/01/25	2	44.35	1	43.90	41.80	1	5,388	0.02%
2018/01/24	0	0.00	5	43.56	44.60	-5	5,370	-0.09%
2018/01/23	12	43.33	12	44.46	45.25	0	5,326	0.00%
2018/01/19	1	39.70	16	40.44	40.10	-15	5,650	-0.27%
2018/01/18	17	41.00	6	41.29	40.15	11	6,086	0.18%
2018/01/16	2	40.18	1	40.25	39.70	1	6,165	0.02%
2018/01/15	0	0.00	3	39.70	39.45	-3	6,166	-0.05%
2018/01/11	3	39.73	0	0.00	39.50	3	6,285	0.05%
2018/01/09	3	40.58	3	41.03	40.15	0	6,242	0.00%
2018/01/08	1	45.55	30	45.38	43.85	-29	6,153	-0.47%
2018/01/05	39	45.71	6	45.68	45.30	33	6,100	0.54%
2018/01/04	1	43.30	0	0.00	43.30	1	5,938	0.02%
2018/01/03	1	43.65	7	44.34	44.10	-6	5,876	-0.10%
2018/01/02	2	44.35	14	44.15	43.80	-12	5,769	-0.21%