尼克森 (3317)-凱基-松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
52.8
漲跌
▼0.5
漲幅
-0.94%
成交量
118張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/05/15	30	53.18	0	0.00	52.90	30	239	12.52%
2024/05/08	0	0.00	1	52.90	53.10	-1	250	-0.40%
2024/04/24	1	50.70	0	0.00	50.90	1	281	0.35%
2024/04/10	1	53.10	0	0.00	53.40	1	322	0.31%
2024/04/02	0	53.00	0	0.00	52.70	0	341	0.00%
2024/03/29	0	0.00	1	52.10	52.00	-1	353	-0.28%
2024/03/27	0	52.00	0	0.00	52.20	0	364	0.00%
2024/03/25	0	0.00	2.4	53.13	52.60	-2.4	376	-0.64%
2024/03/22	0	53.30	0	0.00	53.20	0	381	0.00%
2024/03/08	0	0.00	1	54.90	54.10	-1	535	-0.19%
2024/03/07	0	0.00	9.4	56.00	55.10	-9.4	559	-1.68%
2024/02/20	1	56.60	0	0.00	56.60	1	933	0.11%
2024/02/19	1	56.90	0	0.00	57.00	1	933	0.11%
2024/02/05	0	0.00	1	53.90	54.00	-1	941	-0.11%
2024/01/26	1	55.70	0	55.80	55.60	1	1,088	0.09%
2024/01/24	0	0.00	1	57.50	57.50	-1	1,101	-0.09%
2024/01/16	1	56.50	0	0.00	57.40	1	1,138	0.09%
2024/01/11	1	55.90	0	0.00	56.00	1	1,133	0.09%
2024/01/10	1	56.40	0	0.00	56.40	1	1,138	0.09%
2024/01/05	0	0.00	0.1	59.50	59.50	-0.1	1,154	-0.01%
2023/12/29	0	0.00	8.5	62.09	62.10	-8.5	1,205	-0.70%
2023/12/28	0	0.00	1	62.80	62.90	-1	1,209	-0.08%
2023/12/25	5	62.50	0	0.00	62.70	5	1,216	0.41%
2023/12/21	1	61.90	0	0.00	61.60	1	1,216	0.08%
2023/12/15	0.8	63.00	0	0.00	63.20	0.8	1,210	0.07%
2023/12/07	2	62.70	0	0.00	62.50	2	1,261	0.16%
2023/12/06	1	65.20	0	0.00	64.90	1	1,254	0.08%
2023/12/05	0.1	64.00	0	0.00	63.50	0.1	1,218	0.01%
2023/12/04	15	64.00	3	65.50	64.00	12	1,216	0.99%
2023/12/01	0	0.00	0	64.50	65.20	0	1,191	0.00%
2023/11/30	10	63.95	12	63.72	65.20	-2	1,155	-0.17%
2023/11/29	10	61.89	17	61.61	63.30	-7	1,002	-0.70%
2023/11/27	15	58.30	0	0.00	58.30	15	907	1.65%
2023/11/24	0	0.00	2	59.50	59.50	-2	900	-0.22%
2023/11/22	0	0.00	15	59.20	59.90	-15	866	-1.73%
2023/11/13	0	0.00	3	55.20	55.00	-3	789	-0.38%
2023/11/09	1.1	56.07	0	0.00	55.60	1.1	771	0.14%
2023/11/08	16	57.18	3	57.03	56.90	13	761	1.71%
2023/11/07	2	61.40	1.2	61.89	62.30	0.8	689	0.12%
2023/11/06	0	0.00	0	58.80	59.50	0	641	0.00%
2023/11/03	0	0.00	2	58.75	58.50	-2	641	-0.31%
2023/11/02	3	59.30	0.2	59.00	59.50	2.8	648	0.44%
2023/10/30	0	0.00	1	59.20	58.90	-1	625	-0.16%
2023/10/27	1	57.20	0	0.00	56.80	1	607	0.16%
2023/10/25	1	58.40	0	0.00	58.30	1	579	0.17%
2023/10/17	0	0.00	0.2	59.10	58.70	-0.2	560	-0.04%
2023/10/16	1	58.20	0	0.00	58.10	1	551	0.18%
2023/10/12	0	59.18	0	0.00	59.60	0	542	0.00%
2023/10/05	0	0.00	7.5	57.90	57.50	-7.5	487	-1.53%
2023/10/02	0	0.00	1	57.20	57.20	-1	465	-0.22%
2023/09/18	0	0.00	1	57.20	57.80	-1	406	-0.25%
2023/09/15	3	57.50	0	0.00	57.60	3	398	0.75%
2023/08/31	0	0.00	9	48.10	48.25	-9	255	-3.53%
2023/08/25	1	46.80	0	0.00	46.80	1	258	0.39%
2023/08/14	2	52.10	2	53.50	53.10	0	249	0.00%
2023/08/08	0	0.00	8	53.01	53.70	-8	241	-3.31%
2023/08/02	2	51.65	0	0.00	51.10	2	242	0.82%
2023/08/01	2	52.05	0	0.00	52.10	2	244	0.82%
2023/07/31	4	52.30	0	0.00	52.10	4	245	1.63%
2023/07/28	0	0.00	14	53.00	52.60	-14	245	-5.69%
2023/07/26	1	51.50	0	0.00	51.60	1	244	0.41%
2023/07/24	3	52.97	0	0.00	52.40	3	243	1.23%
2023/07/20	0	0.00	2	54.40	54.00	-2	249	-0.80%
2023/07/19	2	53.45	5	54.28	53.10	-3	248	-1.21%
2023/06/27	2	51.75	1	51.90	51.60	1	356	0.28%
2023/06/21	0	0.00	5	53.10	53.10	-5	359	-1.39%
2023/06/19	0	0.00	1	53.30	53.00	-1	365	-0.27%
2023/06/16	1	53.40	0	0.00	53.40	1	368	0.27%
2023/06/14	2	54.20	0	0.00	54.20	2	374	0.53%
2023/06/13	1	54.30	0	0.00	54.70	1	377	0.27%
2023/06/08	2	52.95	0	0.00	52.80	2	376	0.53%
2023/06/01	5	53.70	0	0.00	53.60	5	396	1.26%
2023/05/19	0	0.00	0	53.20	52.80	0	418	0.00%
2023/05/16	0	0.00	1	50.90	50.90	-1	418	-0.24%
2023/05/15	1	50.20	0	0.00	50.10	1	417	0.24%
2023/05/09	2	53.15	0	0.00	52.30	2	432	0.46%
2023/05/08	1	54.00	0	0.00	53.90	1	427	0.23%
2023/05/04	1	54.10	0	0.00	54.10	1	435	0.23%
2023/05/02	0	0.00	2	54.70	55.30	-2	445	-0.45%
2023/04/25	3	55.30	0	0.00	54.30	3	451	0.66%
2023/04/24	2	55.80	0	0.00	56.30	2	454	0.44%
2023/04/21	1	56.10	0	0.00	56.10	1	454	0.22%
2023/04/17	0.1	59.70	0	0.00	59.70	0.1	411	0.02%
2023/04/12	0	0.00	2	59.60	60.00	-2	372	-0.54%
2023/04/11	0	0.00	2	58.35	58.70	-2	360	-0.55%
2023/04/10	0	0.00	8	57.94	58.10	-8	349	-2.29%
2023/04/07	1	56.70	0	0.00	56.70	1	346	0.29%
2023/03/28	7	56.96	0	0.00	56.90	7	355	1.97%
2023/03/27	1	57.60	5	58.16	57.90	-4	353	-1.13%
2023/03/24	0	0.00	2	58.35	57.90	-2	355	-0.56%
2023/03/23	0	0.00	4	57.95	58.00	-4	354	-1.13%
2023/03/22	0	57.60	2	57.60	57.60	-2	352	-0.57%
2023/03/21	0	0.00	1	57.00	57.00	-1	353	-0.28%
2023/03/16	0	58.10	0	0.00	53.70	0	410	0.00%
2023/03/15	1	54.90	0	0.00	54.90	1	462	0.22%
2023/03/13	2.1	55.47	0	0.00	55.80	2.1	470	0.45%
2023/03/10	10	57.05	0	0.00	56.50	10	472	2.12%
2023/03/09	1.1	59.73	0	0.00	58.60	1.1	476	0.23%
2023/03/08	1	59.40	0	0.00	59.40	1	475	0.21%
2023/03/07	0	0.00	0	58.90	59.20	0	475	0.00%
2023/03/06	0	0.00	5	58.92	59.30	-5	481	-1.04%
2023/03/03	0	0.00	3	58.17	58.30	-3	490	-0.61%
2023/03/01	1	56.80	0	0.00	57.70	1	546	0.18%
2023/02/24	5	57.52	1	58.00	57.40	4	547	0.73%
2023/02/22	2	57.45	0	0.00	57.50	2	560	0.36%
2023/02/16	0	0.00	6	58.12	58.50	-6	563	-1.06%
2023/02/15	1	56.40	0	0.00	56.80	1	563	0.18%
2023/02/13	1	56.40	0	0.00	56.60	1	563	0.18%
2023/02/10	4	57.03	0	0.00	56.80	4	567	0.70%
2023/02/08	0	0.00	2	58.80	58.70	-2	578	-0.35%
2023/02/07	0	0.00	1	58.00	58.10	-1	570	-0.18%
2023/02/06	1	57.00	0	0.00	57.00	1	575	0.17%
2023/02/02	1	58.00	0	0.00	58.20	1	571	0.17%
2023/02/01	1	57.10	9	57.03	57.10	-8	565	-1.42%
2023/01/31	0	0.00	1	56.00	56.10	-1	558	-0.18%
2023/01/17	1	53.40	0	0.00	53.30	1	546	0.18%
2023/01/05	0	0.00	3	54.40	53.90	-3	551	-0.54%
2022/12/28	1	54.00	0	0.00	53.70	1	560	0.18%
2022/12/20	0	0.00	2	53.90	53.60	-2	583	-0.34%
2022/12/19	4	56.65	0	0.00	56.20	4	590	0.68%
2022/12/14	1	57.70	0	0.00	57.70	1	594	0.17%
2022/12/13	0.1	56.90	0	0.00	57.20	0.1	594	0.02%
2022/12/12	1	57.00	0	0.00	57.60	1	594	0.17%
2022/12/09	3	59.77	2	60.70	58.30	1	590	0.17%
2022/12/08	6	58.90	0	0.00	59.80	6	561	1.07%
2022/12/07	1	56.80	0	0.00	57.20	1	535	0.19%
2022/12/05	1	57.10	0	0.00	57.20	1	481	0.21%
2022/12/01	0	0.00	21	57.49	57.30	-21	484	-4.34%
2022/11/29	1	56.00	0	0.00	56.10	1	491	0.20%
2022/11/28	10	56.90	0	0.00	56.40	10	489	2.04%
2022/11/25	1	56.80	0	0.00	56.20	1	488	0.20%
2022/11/23	12	55.65	2	55.10	54.90	10	459	2.17%
2022/11/04	0	0.00	1	48.85	49.80	-1	472	-0.21%
2022/11/03	1	47.60	0	0.00	48.85	1	469	0.21%
2022/11/02	1	48.50	0	0.00	48.00	1	470	0.21%
2022/10/18	0	0.00	1	46.95	46.90	-1	542	-0.18%
2022/10/06	0	0.00	1	51.00	51.00	-1	603	-0.17%
2022/10/05	1	52.30	1	52.20	51.00	0	620	0.00%
2022/10/04	0	0.00	5	51.02	51.40	-5	629	-0.79%
2022/09/29	5	48.80	0	0.00	48.60	5	703	0.71%
2022/09/19	1	57.60	1	56.80	56.40	0	754	0.00%
2022/09/15	1	56.30	1	56.70	56.60	0	776	0.00%
2022/09/13	2	57.20	0	0.00	56.70	2	788	0.25%
2022/09/12	0	0.00	5	56.98	57.30	-5	801	-0.62%
2022/09/08	0	0.00	6	55.55	56.20	-6	812	-0.74%
2022/09/05	1	60.80	0	0.00	60.50	1	844	0.12%
2022/09/01	6	63.45	0	0.00	63.20	6	851	0.70%
2022/08/31	0	0.00	5	64.80	64.70	-5	877	-0.57%
2022/08/30	0	0.00	2	63.35	63.80	-2	887	-0.23%
2022/08/29	2	62.00	0	0.00	62.40	2	926	0.22%
2022/08/25	0	0.00	2	64.15	63.90	-2	963	-0.21%
2022/08/24	1	62.10	0	0.00	62.20	1	1,059	0.09%
2022/08/23	6	62.87	0	0.00	63.10	6	1,105	0.54%
2022/08/22	3	64.37	0	0.00	64.20	3	1,248	0.24%
2022/08/19	2	65.00	0	0.00	65.00	2	1,286	0.16%
2022/08/18	3	64.77	1	65.90	65.30	2	1,282	0.16%
2022/08/15	3	64.40	0	0.00	64.20	3	1,320	0.23%
2022/08/12	0	0.00	3	63.80	63.70	-3	1,351	-0.22%
2022/08/03	2	60.80	0	0.00	59.90	2	1,491	0.13%
2022/07/28	0	0.00	1	65.20	62.90	-1	1,564	-0.06%
2022/07/27	0	0.00	1	64.40	64.60	-1	1,555	-0.06%
2022/07/21	1	63.70	0	0.00	64.40	1	1,544	0.06%
2022/07/15	0	0.00	5	60.30	61.10	-5	1,518	-0.33%
2022/07/14	8	58.86	6	58.53	59.70	2	1,504	0.13%
2022/07/13	7	58.57	7	58.90	58.10	0	1,491	0.00%
2022/07/12	17	57.04	20	57.29	57.10	-3	1,479	-0.20%
2022/07/11	16	58.25	11	58.58	58.40	5	1,477	0.34%
2022/07/08	3.2	58.91	2	58.90	59.20	1.2	1,463	0.08%
2022/07/07	15	52.22	78	53.48	55.50	-63	1,419	-4.44%
2022/07/06	52	54.00	30	54.47	51.80	22	1,408	1.56%
2022/07/05	32	53.78	56	54.31	55.10	-24	1,405	-1.71%
2022/07/04	48	54.10	52	54.63	53.70	-4	1,401	-0.29%
2022/07/01	70	57.45	90	56.59	54.50	-20	1,390	-1.44%
2022/06/30	68	58.97	37	58.59	58.30	31	1,374	2.25%
2022/06/29	39	61.23	46	61.47	61.10	-7	1,364	-0.51%
2022/06/28	65	62.92	14	62.42	62.10	51	1,361	3.74%
2022/06/27	11	63.81	27	64.44	64.50	-16	1,364	-1.17%
2022/06/24	24	63.58	7	64.36	63.30	17	1,364	1.25%
2022/06/23	50	62.52	100	63.10	63.30	-50	1,358	-3.68%
2022/06/22	76	63.95	21	63.12	62.50	55	1,348	4.08%
2022/06/21	6	64.93	66	65.30	66.50	-60	1,342	-4.47%
2022/06/20	69	65.91	37	66.60	63.80	32	1,371	2.33%
2022/06/17	46	66.89	98	67.30	67.70	-52	1,360	-3.82%
2022/06/16	87	69.84	38	71.30	67.10	49	1,361	3.60%
2022/06/15	39	70.86	27	71.58	70.00	12	1,342	0.89%
2022/06/14	44	70.53	42	71.10	71.60	2	1,348	0.15%
2022/06/13	24	71.00	8	71.38	71.20	16	1,363	1.17%
2022/06/10	15	72.07	15	72.43	72.60	0	1,366	0.00%
2022/06/09	41	71.40	28	71.76	72.20	13	1,358	0.96%
2022/06/08	8	73.55	13	74.38	73.10	-5	1,326	-0.38%
2022/06/07	19	73.88	26	74.17	73.90	-7	1,314	-0.53%
2022/06/06	28	73.37	9	74.00	73.10	19	1,277	1.49%
2022/06/02	0	0.00	1	74.50	74.10	-1	1,267	-0.08%
2022/06/01	3	75.50	2	73.60	75.10	1	1,239	0.08%
2022/05/31	1	73.00	1	72.70	73.60	0	1,138	0.00%
2022/05/30	5	72.98	2	73.30	73.20	3	1,094	0.27%
2022/05/27	2	67.70	0	0.00	69.90	2	951	0.21%
2022/05/24	0	0.00	2	66.50	66.50	-2	911	-0.22%
2022/05/20	3	68.00	6	67.43	68.90	-3	854	-0.35%
2022/05/19	9	63.28	10	65.96	68.10	-1	820	-0.12%
2022/05/18	6	64.58	0	0.00	64.30	6	790	0.76%
2022/05/17	4	64.35	41	64.14	64.80	-37	783	-4.72%
2022/05/16	50	64.28	11	64.32	63.10	39	773	5.04%
2022/05/13	0	0.00	2	63.90	64.30	-2	753	-0.27%
2022/05/12	2	62.70	1	64.30	61.90	1	739	0.14%
2022/05/10	2	63.90	0	0.00	65.00	2	717	0.28%
2022/05/09	1	62.30	0	0.00	61.80	1	697	0.14%
2022/03/30	0	0.00	2	72.50	72.10	-2	1,658	-0.12%
2022/03/29	0	0.00	0.6	71.30	71.30	-0.6	1,654	-0.04%
2022/03/28	0	0.00	1	70.40	70.40	-1	1,652	-0.06%
2022/03/25	1	71.50	1	71.10	70.30	0	1,656	0.00%
2022/03/23	0	70.30	0	0.00	70.70	0	1,663	0.00%
2022/03/17	6	68.68	2	68.70	69.80	4	1,648	0.24%
2022/03/16	2	68.00	0	0.00	67.10	2	1,643	0.12%
2022/03/07	0	0.00	8	66.34	66.00	-8	1,840	-0.43%
2022/02/24	0	0.00	0	66.90	66.60	0	2,110	0.00%
2022/02/16	0	0.00	1	72.40	71.70	-1	2,726	-0.04%
2022/02/15	1	71.80	0	0.00	70.70	1	2,802	0.04%
2022/02/09	0	0.00	2	71.20	71.80	-2	2,917	-0.07%
2022/01/26	0	0.00	1	67.80	67.00	-1	3,101	-0.03%
2022/01/24	1	68.50	0	0.00	69.30	1	3,305	0.03%
2022/01/21	2	70.40	0	0.00	69.70	2	3,445	0.06%
2022/01/20	3	71.20	3	71.70	71.70	0	3,451	0.00%
2022/01/12	0.1	71.00	0	0.00	70.90	0.1	3,561	0.00%
2022/01/11	0	0.00	13	73.72	72.00	-13	3,598	-0.36%
2022/01/07	13	78.22	8	80.10	77.70	5	3,595	0.14%
2022/01/06	14	82.61	2	82.40	81.60	12	3,544	0.34%
2022/01/05	1	84.80	9	85.96	84.80	-8	3,478	-0.23%
2022/01/04	11	83.90	1	84.10	84.50	10	3,237	0.31%
2022/01/03	7	84.01	4	84.83	82.70	3	3,127	0.10%
2021/12/30	1	79.90	0.8	79.80	80.00	0.2	2,843	0.01%
2021/12/16	0	0.00	1	80.70	80.80	-1	3,003	-0.03%
2021/12/09	0	0.00	2	79.50	79.50	-2	3,011	-0.07%
2021/12/07	3	83.27	12	83.69	82.40	-9	2,979	-0.30%
2021/12/06	2	81.40	1	81.50	81.40	1	2,930	0.03%
2021/12/03	0	0.00	0.2	81.89	82.80	-0.2	2,947	-0.01%
2021/12/01	1	83.00	3	83.00	83.20	-2	3,034	-0.07%
2021/11/30	3	81.93	4.5	82.34	81.40	-1.5	3,044	-0.05%
2021/11/29	0.1	78.50	2	75.70	78.90	-1.9	3,039	-0.06%
2021/11/26	2.1	78.24	0	0.00	78.00	2.1	3,093	0.07%
2021/11/25	2.1	80.49	1	79.70	79.60	1.1	3,397	0.03%
2021/11/23	4.4	83.61	7	84.27	82.00	-2.6	3,449	-0.08%
2021/11/22	1	83.20	0	0.00	83.80	1	3,383	0.03%
2021/11/19	11	83.21	0	0.00	82.50	11	3,380	0.33%
2021/11/18	2	82.80	3	83.27	82.20	-1	3,384	-0.03%
2021/11/17	19	85.56	18	85.09	82.20	1	3,382	0.03%
2021/11/16	1	81.70	4	81.18	81.20	-3	3,270	-0.09%
2021/11/15	16	83.86	20	84.27	83.10	-4	3,230	-0.12%
2021/11/12	6	79.02	6	78.77	80.00	0	3,025	0.00%
2021/11/11	6	77.72	4	78.08	77.10	2	2,998	0.07%
2021/11/10	2	77.60	2	76.70	77.50	0	3,003	0.00%
2021/11/09	2.5	78.38	0	0.00	77.70	2.5	3,024	0.08%
2021/11/05	6	76.78	3	76.70	76.40	3	3,046	0.10%
2021/11/04	8	77.40	8	78.05	79.30	0	3,037	0.00%
2021/11/03	0	0.00	1	76.20	76.30	-1	2,980	-0.03%
2021/11/02	0	0.00	1	73.60	74.90	-1	2,987	-0.03%
2021/11/01	12	77.49	9	77.99	77.80	3	2,969	0.10%
2021/10/29	4	72.88	1	73.70	74.80	3	2,873	0.10%
2021/10/26	0	0.00	4	69.15	68.10	-4	2,916	-0.14%
2021/10/22	0	0.00	1	68.60	69.70	-1	3,088	-0.03%
2021/10/19	0	0.00	2	67.15	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	64.55	1	65.50	63.60	1	4,049	0.02%
2021/10/12	1	63.90	0	0.00	62.90	1	4,408	0.02%
2021/10/08	1	64.90	0	0.00	64.70	1	4,466	0.02%
2021/10/06	1	66.40	1	63.80	63.80	0	4,832	0.00%
2021/10/05	1	63.60	2	65.95	66.10	-1	5,039	-0.02%
2021/10/04	2	64.60	3	64.77	66.50	-1	5,094	-0.02%
2021/10/01	1	65.20	0	0.00	63.50	1	5,190	0.02%
2021/09/29	1	64.80	1	65.30	65.10	0	5,414	0.00%
2021/09/28	0	0.00	1	69.50	69.10	-1	5,924	-0.02%
2021/09/24	1	70.00	1	70.10	69.70	0	6,290	0.00%
2021/09/23	2	68.90	1	68.80	68.80	1	6,403	0.02%
2021/09/22	1	69.50	1	69.00	68.00	0	6,490	0.00%
2021/09/10	1	73.80	0	0.00	74.40	1	6,903	0.01%
2021/09/09	0	0.00	1	74.50	74.30	-1	6,995	-0.01%
2021/09/08	0	0.00	3	73.33	71.60	-3	7,066	-0.04%
2021/09/07	16	76.48	0	0.00	73.90	16	7,088	0.23%
2021/09/06	4	80.90	4.2	80.46	77.60	-0.2	7,066	0.00%
2021/09/03	0	0.00	3.5	78.99	80.50	-3.5	7,003	-0.05%
2021/09/02	5	79.28	0.3	81.00	78.20	4.7	7,130	0.07%
2021/09/01	18	82.71	10	82.42	82.70	8	7,121	0.11%
2021/08/31	13	82.38	26	82.90	82.00	-13	7,066	-0.18%
2021/08/30	2	80.05	3	79.07	78.40	-1	6,782	-0.01%
2021/08/27	2	78.40	2	78.20	77.60	0	6,797	0.00%
2021/08/26	1	78.20	0	0.00	78.90	1	6,822	0.01%
2021/08/25	1	79.30	1	77.50	77.60	0	6,845	0.00%
2021/08/24	9	76.07	4	76.80	76.70	5	6,875	0.07%
2021/08/23	3	73.20	1	76.50	77.10	2	6,965	0.03%
2021/08/20	0	0.00	1	72.00	70.60	-1	6,990	-0.01%
2021/08/19	1	73.00	0	0.00	69.00	1	7,017	0.01%
2021/08/17	2	75.85	3	71.77	70.90	-1	7,037	-0.01%
2021/08/16	5	78.42	4	76.50	76.50	1	7,012	0.01%
2021/08/11	1	77.80	1	74.40	74.00	0	6,944	0.00%
2021/08/10	1	77.90	1	78.70	77.80	0	6,936	0.00%
2021/08/09	5	79.20	1	78.60	78.60	4	6,940	0.06%
2021/08/06	4	85.13	4	84.05	83.30	0	6,920	0.00%
2021/08/05	4	86.20	4	85.55	86.30	0	6,925	0.00%
2021/08/04	1	85.80	2	85.05	85.00	-1	6,976	-0.01%
2021/08/03	3	84.43	2	83.80	84.60	1	6,981	0.01%
2021/08/02	0	0.00	3	83.00	82.50	-3	7,004	-0.04%
2021/07/30	8	85.75	3	83.53	82.50	5	7,009	0.07%
2021/07/29	10	84.66	10	85.15	87.40	0	6,932	0.00%
2021/07/28	8.1	84.25	8	82.94	82.20	0.1	6,866	0.00%
2021/07/27	13	93.04	14	91.51	87.30	-1	6,839	-0.01%
2021/07/26	11.5	91.41	10	91.56	91.00	1.5	6,737	0.02%
2021/07/23	16	92.21	17	92.29	89.80	-1	6,674	-0.01%
2021/07/22	30	94.57	15	95.51	92.20	15	6,564	0.23%
2021/07/21	10	87.66	18	88.91	90.40	-8	6,298	-0.13%
2021/07/20	12	84.63	6	84.82	82.20	6	6,304	0.10%
2021/07/19	6	80.38	8	83.65	84.50	-2	6,295	-0.03%
2021/07/16	1	79.80	1	81.20	79.20	0	6,257	0.00%
2021/07/15	1	81.50	4	79.93	80.20	-3	6,362	-0.05%
2021/07/14	11	81.69	5	80.68	80.00	6	6,517	0.09%
2021/07/13	15	85.94	12	87.44	82.30	3	6,702	0.04%
2021/07/12	26.5	85.88	24	86.84	85.00	2.5	6,751	0.04%
2021/07/09	0	0.00	2	81.15	82.00	-2	6,606	-0.03%
2021/07/08	1	78.90	3	80.43	79.50	-2	6,549	-0.03%
2021/07/07	5	77.62	2	78.40	77.30	3	6,455	0.05%
2021/07/06	7	78.21	7	78.13	76.50	0	6,417	0.00%
2021/07/05	18	79.08	16	78.49	78.00	2	6,324	0.03%
2021/07/02	4	71.60	26	73.84	76.70	-22	5,871	-0.37%
2021/07/01	10	71.74	11	70.55	69.80	-1	5,803	-0.02%
2021/06/30	13	71.54	7	72.53	72.00	6	5,786	0.10%
2021/06/29	20	70.87	14	70.17	71.00	6	5,824	0.10%
2021/06/28	17	69.65	6	70.00	71.90	11	6,018	0.18%
2021/06/23	4	67.30	1	67.10	67.40	3	6,125	0.05%
2021/06/22	1	63.90	0	0.00	63.90	1	6,206	0.02%
2021/06/21	2	64.90	6	65.03	64.70	-4	6,195	-0.06%
2021/06/18	7	67.71	7	67.27	66.00	0	6,181	0.00%
2021/06/17	1	65.90	3	66.77	67.80	-2	6,116	-0.03%
2021/06/16	3	66.80	1	66.10	65.50	2	6,113	0.03%
2021/06/15	0	0.00	2	65.40	65.50	-2	6,087	-0.03%
2021/06/11	11	64.63	7	64.26	63.50	4	6,100	0.07%
2021/06/10	8	66.65	2	65.90	64.30	6	6,210	0.10%
2021/06/09	3	64.30	2	63.95	63.60	1	6,326	0.02%
2021/06/08	1	67.20	2	66.10	65.10	-1	6,294	-0.02%
2021/06/07	7	67.87	7	65.77	65.50	0	6,291	0.00%
2021/06/04	1	66.00	0	0.00	66.90	1	6,251	0.02%
2021/06/03	4	67.43	5	67.04	66.60	-1	6,182	-0.02%
2021/06/01	1	66.70	1	67.00	67.50	0	6,125	0.00%
2021/05/31	4	66.30	7	66.67	66.90	-3	6,129	-0.05%
2021/05/28	4	63.25	2	63.40	62.80	2	6,003	0.03%
2021/05/27	5	59.44	6	60.15	62.40	-1	5,983	-0.02%
2021/05/26	2	59.40	0	0.00	59.30	2	5,948	0.03%
2021/05/25	5	58.18	3	59.00	58.90	2	5,968	0.03%
2021/05/20	5	56.08	5	53.26	52.40	0	6,314	0.00%
2021/05/19	5	53.50	4	53.53	55.30	1	6,313	0.02%
2021/05/18	0	0.00	1	52.60	52.60	-1	6,308	-0.02%
2021/05/14	0	0.00	2	54.40	52.20	-2	6,267	-0.03%
2021/05/13	16	52.88	18	54.72	54.00	-2	6,231	-0.03%
2021/05/12	5	56.16	15	55.36	55.30	-10	6,185	-0.16%
2021/05/11	2	58.15	8	58.49	56.40	-6	6,094	-0.10%
2021/05/10	6.4	64.99	6	62.05	62.10	0.4	6,038	0.01%
2021/05/07	6	66.00	3	64.67	66.20	3	5,967	0.05%
2021/05/06	7	62.67	9	62.30	62.30	-2	5,915	-0.03%
2021/05/04	2	62.60	0	0.00	63.20	2	5,855	0.03%
2021/05/03	4	65.60	5	67.06	65.10	-1	5,774	-0.02%
2021/04/29	0	0.00	4	68.93	68.90	-4	5,728	-0.07%
2021/04/28	4	71.18	6	72.15	70.30	-2	5,679	-0.04%
2021/04/27	6	70.23	0	0.00	69.70	6	5,595	0.11%
2021/04/26	20	75.33	9	73.83	72.20	11	5,523	0.20%
2021/04/23	8	69.41	13	70.38	71.90	-5	5,272	-0.09%
2021/04/22	21	69.32	13	69.48	65.40	8	5,137	0.16%
2021/04/21	9	68.21	12	68.98	68.00	-3	4,989	-0.06%
2021/04/20	13	67.03	10	67.07	67.20	3	4,836	0.06%
2021/04/19	25	65.38	21	65.70	65.00	4	4,638	0.09%
2021/04/16	16	60.79	141	60.56	63.10	-125	4,320	-2.89%	大賣/鉅額交易
2021/04/15	5	59.12	1	58.50	58.80	4	4,079	0.10%
2021/04/14	51	56.24	14	56.65	56.60	37	4,038	0.92%
2021/04/13	5	57.78	28	58.18	56.80	-23	4,167	-0.55%
2021/04/12	21	56.36	2	56.05	56.40	19	4,163	0.46%
2021/04/09	16.5	58.16	6	58.43	57.60	10.5	4,314	0.24%
2021/04/08	60	60.68	19	60.17	59.90	41	4,326	0.95%
2021/04/07	22	60.68	24	61.03	59.70	-2	4,314	-0.05%
2021/04/06	18	58.36	5	58.60	58.00	13	4,200	0.31%
2021/04/01	6	58.97	7	58.33	59.00	-1	4,512	-0.02%
2021/03/31	17	57.84	19	57.97	58.20	-2	4,698	-0.04%
2021/03/30	6	55.52	78	54.98	55.30	-72	4,419	-1.63%
2021/03/29	80	55.05	102	56.45	54.30	-22	4,312	-0.51%	大賣/
2021/03/26	9	52.91	1	53.80	53.80	8	4,076	0.20%
2021/03/25	31	53.21	43	53.84	52.90	-12	4,122	-0.29%
2021/03/24	0	0.00	2	51.90	52.00	-2	4,047	-0.05%
2021/03/23	10	51.82	11	52.65	51.70	-1	4,042	-0.02%
2021/03/22	15	52.12	10	52.18	52.30	5	4,043	0.12%
2021/03/19	4	54.38	8	54.20	53.50	-4	4,049	-0.10%
2021/03/18	0	0.00	1	53.00	53.30	-1	4,157	-0.02%
2021/03/17	3	53.40	73	53.54	53.00	-70	4,152	-1.69%
2021/03/16	124	53.84	28	53.76	52.90	96	4,137	2.32%	大買/
2021/03/15	38	54.05	65	55.41	55.30	-27	4,079	-0.66%
2021/03/12	2	51.65	1	51.40	51.80	1	3,834	0.03%
2021/03/11	20	50.73	16	51.28	50.80	4	3,832	0.10%
2021/03/10	3	50.00	37	49.84	49.70	-34	3,842	-0.88%
2021/03/09	29	48.68	0	0.00	49.50	29	4,074	0.71%
2021/03/08	1	49.75	2	49.45	49.35	-1	4,133	-0.02%
2021/03/05	81	51.53	3	51.50	50.50	78	4,130	1.89%
2021/03/04	9	52.60	10	53.43	52.50	-1	4,118	-0.02%
2021/03/03	14	52.03	0	0.00	52.50	14	4,057	0.35%
2021/03/02	15	52.90	12	53.63	52.10	3	4,160	0.07%
2021/02/26	7	52.71	7	52.71	52.60	0	4,166	0.00%
2021/02/25	4	52.63	70	52.78	52.90	-66	4,233	-1.56%
2021/02/24	80	52.66	54	52.72	52.70	26	4,250	0.61%
2021/02/23	36	51.41	39	51.97	52.00	-3	4,117	-0.07%
2021/02/22	43	50.29	47	50.44	52.20	-4	4,038	-0.10%
2021/02/19	11	46.94	14	48.04	48.50	-3	3,841	-0.08%
2021/02/18	30	45.03	32	45.87	46.75	-2	3,816	-0.05%
2021/02/17	12	44.49	3	44.93	44.75	9	3,858	0.23%
2021/02/04	2	42.40	0	0.00	42.20	2	3,922	0.05%
2021/02/03	9	43.51	0	0.00	43.15	9	3,930	0.23%
2021/02/02	5	42.80	0	0.00	43.00	5	3,942	0.13%
2021/01/28	10	43.65	1	43.85	43.75	9	3,974	0.23%
2021/01/27	0	0.00	1	45.10	44.90	-1	3,991	-0.03%
2021/01/26	0	0.00	9	46.12	45.00	-9	3,999	-0.23%
2021/01/25	10	45.24	0	0.00	45.85	10	4,000	0.25%
2021/01/22	1	45.85	1	45.70	45.85	0	3,995	0.00%
2021/01/21	2	45.20	0	0.00	45.15	2	3,994	0.05%
2021/01/20	9	46.42	8	46.27	46.20	1	4,015	0.02%
2021/01/15	5	48.92	0	0.00	48.45	5	4,002	0.12%
2021/01/14	0	0.00	1	49.60	49.70	-1	3,982	-0.03%
2021/01/12	1	48.60	0	0.00	47.85	1	3,958	0.03%
2021/01/08	3	49.70	2	50.30	49.10	1	4,072	0.02%
2021/01/07	6	50.67	4	51.03	50.70	2	4,018	0.05%
2021/01/06	11	51.75	11	52.71	50.70	0	3,989	0.00%
2021/01/05	5	51.04	1	51.70	50.50	4	3,816	0.10%
2021/01/04	21	51.78	7	51.66	52.20	14	3,838	0.36%
2020/12/31	2	50.45	1	50.30	49.65	1	3,705	0.03%
2020/12/30	1	50.00	2	50.25	50.50	-1	3,916	-0.03%
2020/12/29	13	49.55	70	49.86	49.00	-57	3,873	-1.47%
2020/12/28	17	50.42	17	50.24	50.80	0	3,769	0.00%
2020/12/25	19	45.92	21	46.43	48.05	-2	3,390	-0.06%
2020/12/24	1	43.45	0	0.00	43.70	1	3,054	0.03%
2020/12/23	0	0.00	1	42.85	42.90	-1	3,048	-0.03%
2020/12/22	3	43.35	0	0.00	42.30	3	3,056	0.10%
2020/12/21	7	43.73	16	43.96	44.00	-9	3,048	-0.30%
2020/12/18	4	43.84	11	43.30	42.60	-7	3,029	-0.23%
2020/12/17	5	42.85	2	42.40	42.40	3	3,055	0.10%
2020/12/16	4	42.70	4	42.76	42.75	0	3,338	0.00%
2020/12/15	5	43.28	3	42.77	42.75	2	3,452	0.06%
2020/12/14	8	44.94	18	44.89	43.30	-10	3,401	-0.29%
2020/12/11	6	42.43	4	42.19	42.00	2	3,198	0.06%
2020/12/10	0	0.00	3	41.78	42.50	-3	3,175	-0.09%
2020/12/09	17	43.65	15	44.03	43.40	2	3,142	0.06%
2020/12/08	0	0.00	5	43.32	43.45	-5	3,053	-0.16%
2020/12/07	7	42.46	0	0.00	41.75	7	3,017	0.23%
2020/12/04	1	42.75	1	43.65	42.55	0	2,994	0.00%
2020/12/03	10	43.66	33	43.76	43.00	-23	2,956	-0.78%
2020/12/02	28	42.60	8	42.61	42.65	20	2,717	0.74%
2020/11/27	5	41.30	0	0.00	41.10	5	2,621	0.19%
2020/11/26	3	41.67	1	41.55	41.65	2	2,602	0.08%
2020/11/25	1	41.30	8	40.88	42.10	-7	2,479	-0.28%
2020/11/24	1	42.10	4	41.40	41.25	-3	2,429	-0.12%
2020/11/23	2	40.23	6	40.83	41.00	-4	2,406	-0.17%
2020/11/20	0	39.85	0	0.00	39.85	0	2,356	0.00%
2020/11/18	4	39.55	0	0.00	39.20	4	2,386	0.17%
2020/11/17	1	39.70	4	39.58	39.60	-3	2,374	-0.13%
2020/11/16	10	40.04	11	39.91	40.10	-1	2,356	-0.04%
2020/11/13	2	39.50	5	39.64	39.75	-3	2,290	-0.13%
2020/11/12	4	39.53	4	39.30	38.30	0	2,246	0.00%
2020/11/10	5	39.05	0	0.00	38.35	5	2,189	0.23%
2020/11/09	6	38.60	6	38.85	39.00	0	2,175	0.00%
2020/11/06	0	0.00	1	38.70	38.20	-1	2,145	-0.05%
2020/11/05	0	0.00	2	38.00	38.30	-2	2,139	-0.09%
2020/11/04	4	37.85	10	37.77	37.80	-6	2,131	-0.28%
2020/11/03	5	37.34	5	37.30	37.35	0	2,104	0.00%
2020/11/02	5	35.95	3	35.75	35.90	2	2,094	0.10%
2020/10/30	5	37.60	0	0.00	36.50	5	2,085	0.24%
2020/10/29	1	37.05	5	37.03	37.40	-4	2,078	-0.19%
2020/10/28	5	39.10	6	38.83	38.00	-1	2,067	-0.05%
2020/10/27	1	38.55	7	38.51	38.65	-6	2,031	-0.30%
2020/10/26	8	38.45	1	38.65	38.65	7	2,014	0.35%
2020/10/23	2	38.10	0	0.00	37.95	2	1,997	0.10%
2020/10/22	2	37.90	0	0.00	37.95	2	1,997	0.10%
2020/10/21	5	39.18	4	38.48	38.25	1	1,995	0.05%
2020/10/20	1	38.30	0	0.00	38.50	1	1,977	0.05%
2020/10/16	4	39.74	6	38.77	37.80	-2	1,956	-0.10%
2020/10/14	2	38.50	0	0.00	38.45	2	1,800	0.11%
2020/10/13	0	0.00	1	38.10	38.80	-1	1,783	-0.06%
2020/10/12	2	39.63	1	39.80	38.20	1	1,769	0.06%
2020/10/08	1	38.95	0	0.00	39.55	1	1,693	0.06%
2020/10/07	29	40.22	50	40.30	39.45	-21	1,642	-1.28%
2020/10/06	10	38.30	6	38.07	38.30	4	1,342	0.30%
2020/10/05	5	37.75	0	0.00	38.25	5	1,338	0.37%
2020/09/29	1	36.75	0	0.00	36.55	1	1,360	0.07%
2020/09/25	1	37.30	1	37.90	37.70	0	1,439	0.00%
2020/09/24	1	39.45	3	39.65	38.55	-2	1,438	-0.14%
2020/09/23	3	40.70	4	40.70	40.60	-1	1,414	-0.07%
2020/09/22	9	39.76	8	39.74	40.65	1	1,348	0.07%
2020/09/21	7	39.31	10	40.01	40.50	-3	1,259	-0.24%
2020/09/18	8	37.71	14	38.24	38.50	-6	981	-0.61%
2020/09/16	1	36.15	0	0.00	35.55	1	872	0.11%
2020/08/31	2	36.95	0	0.00	37.00	2	1,109	0.18%
2020/08/27	5	37.87	5	37.96	37.60	0	1,158	0.00%
2020/08/26	2	35.75	2	36.80	37.00	0	1,126	0.00%
2020/08/24	5	36.65	5	36.48	36.50	0	1,126	0.00%
2020/08/20	1	34.00	0	0.00	32.90	1	1,126	0.09%
2020/08/19	2	34.80	0	0.00	34.95	2	1,245	0.16%
2020/08/10	0	0.00	1	35.70	35.10	-1	1,447	-0.07%
2020/08/03	1	36.30	0	0.00	36.05	1	1,627	0.06%
2020/07/28	0	0.00	3	35.10	34.15	-3	1,807	-0.17%
2020/07/27	3	35.45	3	35.55	35.55	0	1,825	0.00%
2020/07/24	0	0.00	3	36.50	36.70	-3	1,837	-0.16%
2020/07/22	7	38.04	1	38.00	37.80	6	1,857	0.32%
2020/07/21	0	0.00	3	37.62	37.60	-3	1,866	-0.16%
2020/07/17	0	0.00	1	37.40	36.65	-1	1,973	-0.05%
2020/07/16	2	37.08	6	37.03	37.00	-4	1,991	-0.20%
2020/07/15	11	37.42	0	0.00	36.95	11	2,000	0.55%
2020/07/14	5	37.20	5	37.20	37.15	0	2,041	0.00%
2020/07/13	1	38.10	1	38.10	38.05	0	2,130	0.00%
2020/07/10	0	0.00	3	38.10	37.75	-3	2,181	-0.14%
2020/07/09	1	39.40	1	39.20	38.85	0	2,190	0.00%
2020/07/08	13	38.85	0	0.00	38.80	13	2,185	0.59%
2020/07/07	16	39.90	5	40.30	39.20	11	2,178	0.51%
2020/07/06	20	41.25	21	41.07	40.80	-1	2,174	-0.05%
2020/07/03	0	0.00	7	39.78	39.75	-7	2,141	-0.33%
2020/07/02	7	39.21	2	39.25	39.30	5	2,157	0.23%
2020/07/01	0	0.00	1	38.90	38.90	-1	2,157	-0.05%
2020/06/24	0	0.00	5	38.65	39.55	-5	2,170	-0.23%
2020/06/23	0	0.00	1	38.75	37.90	-1	2,188	-0.05%
2020/06/19	1	39.00	1	39.05	38.65	0	2,264	0.00%
2020/06/17	2	38.40	1	38.30	38.35	1	2,280	0.04%
2020/06/11	1	37.95	5	38.75	37.85	-4	2,357	-0.17%
2020/06/10	7	38.66	1	38.60	38.90	6	2,364	0.25%
2020/06/09	8	39.93	8	39.83	39.45	0	2,359	0.00%
2020/06/08	18	43.28	16	43.00	42.50	2	2,321	0.09%
2020/06/05	5	42.04	0	0.00	42.05	5	2,237	0.22%
2020/06/04	6	42.04	0	0.00	42.25	6	2,241	0.27%
2020/06/02	4	41.79	3	41.58	41.50	1	2,214	0.05%
2020/06/01	0	0.00	1	41.10	41.25	-1	2,214	-0.05%
2020/05/27	0	0.00	7	40.55	40.60	-7	2,193	-0.32%
2020/05/26	8	41.56	4	41.86	40.70	4	2,180	0.18%
2020/05/25	5	38.65	3	39.53	40.90	2	2,064	0.10%
2020/05/22	13	37.91	0	0.00	38.20	13	2,012	0.65%
2020/05/21	2	38.70	1	38.90	38.80	1	2,012	0.05%
2020/05/20	10	39.17	22	39.45	38.50	-12	2,017	-0.59%
2020/05/12	4	38.25	1	38.25	38.20	3	2,088	0.14%
2020/05/11	1	39.10	0	0.00	39.20	1	2,079	0.05%
2020/05/08	0	0.00	12	38.64	39.75	-12	2,046	-0.59%
2020/05/07	6	38.17	4	38.68	38.30	2	1,969	0.10%
2020/05/05	9	38.09	6	37.79	37.60	3	1,888	0.16%
2020/05/04	2	35.90	0	0.00	35.75	2	1,841	0.11%
2020/04/30	1	37.15	0	0.00	37.15	1	1,846	0.05%
2020/04/28	0	0.00	3	36.50	36.35	-3	1,867	-0.16%
2020/04/23	3	36.55	1	36.50	36.50	2	1,854	0.11%
2020/04/22	1	33.80	2	36.00	36.35	-1	1,774	-0.06%
2020/04/20	10	34.95	2	35.00	35.35	8	1,740	0.46%
2020/04/17	3	35.18	1	35.65	35.00	2	1,732	0.12%
2020/04/16	3	35.72	6	35.22	35.35	-3	1,690	-0.18%
2020/04/14	4	32.64	1	32.15	32.90	3	1,557	0.19%
2020/04/13	0	0.00	1	31.30	31.30	-1	1,552	-0.06%
2020/04/10	10	31.80	0	0.00	31.70	10	1,558	0.64%
2020/04/09	31	32.10	0	0.00	32.00	31	1,577	1.96%
2020/04/07	0	0.00	4	32.00	32.25	-4	1,558	-0.26%
2020/04/06	3	30.33	3	30.15	30.35	0	1,552	0.00%
2020/03/31	0	0.00	2	30.35	29.70	-2	1,891	-0.11%
2020/03/30	6	29.82	0	0.00	30.15	6	1,907	0.31%
2020/03/27	0	0.00	1	29.60	29.95	-1	1,900	-0.05%
2020/03/26	2	28.40	1	28.45	29.20	1	1,865	0.05%
2020/03/25	1	29.80	4	29.36	29.30	-3	1,839	-0.16%
2020/03/24	1	26.90	0	0.00	27.45	1	1,814	0.06%
2020/03/18	2	28.28	3	28.80	27.80	-1	1,914	-0.05%
2020/03/13	1	32.95	0	0.00	34.00	1	2,053	0.05%
2020/03/12	3	37.53	0	0.00	36.60	3	2,306	0.13%
2020/03/11	1	41.80	0	0.00	40.50	1	2,366	0.04%
2020/03/10	0	0.00	1	41.30	41.75	-1	2,362	-0.04%
2020/03/09	0	0.00	1	43.10	41.30	-1	2,351	-0.04%
2020/03/06	2	44.23	0	0.00	44.05	2	2,336	0.09%
2020/03/05	9	45.61	10	45.16	45.10	-1	2,337	-0.04%
2020/03/04	0	0.00	1	44.90	45.05	-1	2,295	-0.04%
2020/02/26	1	45.00	0	0.00	44.35	1	2,267	0.04%
2020/02/25	2	45.00	1	44.95	45.00	1	2,261	0.04%
2020/02/24	1	44.80	0	0.00	44.85	1	2,255	0.04%
2020/02/20	6	47.07	4	46.78	46.10	2	2,232	0.09%
2020/02/17	0	0.00	14	43.35	43.20	-14	2,104	-0.67%
2020/02/11	4	41.69	0	0.00	41.60	4	2,122	0.19%
2020/02/05	1	42.00	0	0.00	42.15	1	2,351	0.04%
2020/01/31	1	40.85	5	41.38	41.70	-4	2,545	-0.16%
2020/01/30	5	43.25	0	0.00	43.25	5	2,614	0.19%
2020/01/17	0	0.00	1	48.75	48.35	-1	3,108	-0.03%
2020/01/16	0	0.00	1	48.70	48.70	-1	3,126	-0.03%
2020/01/15	1	48.00	2	48.20	48.10	-1	3,251	-0.03%
2020/01/14	0	0.00	1	48.45	48.25	-1	3,283	-0.03%
2020/01/13	2	47.43	0	0.00	47.95	2	3,290	0.06%
2020/01/08	1	46.50	1	47.40	46.50	0	3,455	0.00%
2020/01/06	3	48.35	0	0.00	48.20	3	3,501	0.09%
2020/01/03	3	49.25	0	0.00	49.40	3	3,520	0.09%
2020/01/02	1	50.60	1	50.70	50.90	0	3,693	0.00%
2019/12/31	13	50.91	0	0.00	50.80	13	3,679	0.35%
2019/12/30	2	50.70	1	51.30	50.70	1	3,684	0.03%
2019/12/27	6	51.83	16	53.52	50.90	-10	3,659	-0.27%
2019/12/26	17	51.12	5	51.06	51.80	12	3,458	0.35%
2019/12/25	0	0.00	1	50.20	50.40	-1	3,347	-0.03%
2019/12/24	0	0.00	2	49.48	48.80	-2	3,320	-0.06%
2019/12/23	1	49.15	0	0.00	48.70	1	3,309	0.03%
2019/12/19	1	48.75	0	0.00	48.70	1	3,323	0.03%
2019/12/18	2	49.73	0	0.00	49.00	2	3,325	0.06%
2019/12/17	4	49.98	8	49.53	49.90	-4	3,355	-0.12%
2019/12/16	6	49.34	2	49.88	50.00	4	3,465	0.12%
2019/12/12	1	48.90	0	0.00	48.60	1	3,507	0.03%
2019/12/11	1	49.80	1	49.70	50.00	0	3,431	0.00%
2019/12/10	1	49.90	1	49.90	49.65	0	3,390	0.00%
2019/12/09	4	49.65	2	49.55	49.20	2	3,352	0.06%
2019/12/06	0	0.00	3	49.65	49.65	-3	3,101	-0.10%
2019/12/05	0	0.00	1	45.30	45.15	-1	3,082	-0.03%
2019/12/04	1	44.80	30	44.78	44.80	-29	3,088	-0.94%
2019/12/03	0	0.00	1	45.10	44.85	-1	3,101	-0.03%
2019/12/02	1	45.05	0	0.00	44.85	1	3,115	0.03%
2019/11/27	0	0.00	1	46.70	46.95	-1	3,187	-0.03%
2019/11/26	0	0.00	1	46.50	46.40	-1	3,217	-0.03%
2019/11/25	1	46.20	0	0.00	45.85	1	3,306	0.03%
2019/11/21	0	0.00	1	46.55	46.50	-1	3,478	-0.03%
2019/11/20	1	46.10	1	46.10	45.90	0	3,516	0.00%
2019/11/19	1	47.00	1	46.75	46.55	0	3,613	0.00%
2019/11/14	0	0.00	2	46.05	46.10	-2	3,987	-0.05%
2019/11/13	1	47.00	0	0.00	47.00	1	4,056	0.02%
2019/11/11	3	46.47	2	46.10	45.80	1	4,094	0.02%
2019/11/08	4	47.65	2	47.65	47.70	2	4,099	0.05%
2019/11/07	4	48.23	4	48.68	47.80	0	4,121	0.00%
2019/11/06	10	52.14	10	52.23	51.50	0	4,049	0.00%
2019/11/05	3	51.70	7	51.41	51.50	-4	3,973	-0.10%
2019/11/04	5	52.02	4	52.40	51.80	1	3,945	0.03%
2019/11/01	1	53.00	6	53.02	53.30	-5	3,874	-0.13%
2019/10/31	5	51.84	0	0.00	51.50	5	3,776	0.13%
2019/10/30	60	52.93	30	52.92	52.40	30	3,732	0.80%
2019/10/29	5	52.12	6	51.68	50.80	-1	3,604	-0.03%
2019/10/28	14	52.86	4	52.70	51.70	10	3,527	0.28%
2019/10/25	6	49.65	7	50.71	53.10	-1	3,262	-0.03%
2019/10/24	2	48.13	20	48.01	48.30	-18	3,025	-0.60%
2019/10/23	20	49.21	17	48.56	48.40	3	3,020	0.10%
2019/10/22	15	48.12	1	48.30	48.25	14	2,906	0.48%
2019/10/17	3	46.70	2	46.55	46.80	1	2,858	0.03%
2019/10/16	6	49.58	26	48.88	47.10	-20	2,841	-0.70%
2019/10/15	2	46.50	10	46.91	46.50	-8	2,708	-0.30%
2019/10/14	8	47.74	40	47.41	46.80	-32	2,767	-1.16%
2019/10/09	20	46.85	0	0.00	46.60	20	2,713	0.74%
2019/10/08	44	47.24	25	47.30	47.00	19	2,681	0.71%
2019/10/04	2	45.15	0	0.00	44.90	2	2,482	0.08%
2019/10/02	9	45.13	9	45.48	45.40	0	2,477	0.00%
2019/10/01	0	0.00	1	44.95	44.95	-1	2,461	-0.04%
2019/09/27	3	43.20	4	43.16	43.00	-1	2,455	-0.04%
2019/09/26	0	0.00	1	44.70	44.15	-1	2,451	-0.04%
2019/09/25	2	44.30	0	0.00	44.10	2	2,477	0.08%
2019/09/23	1	45.70	0	0.00	45.65	1	2,450	0.04%
2019/09/20	76	45.37	75	45.50	46.10	1	2,457	0.04%
2019/09/19	7	47.77	9	47.84	46.50	-2	2,419	-0.08%
2019/09/18	3	44.83	5	45.49	45.90	-2	2,245	-0.09%
2019/09/17	2	44.65	3	43.95	44.70	-1	2,237	-0.04%
2019/09/16	4	42.96	4	43.15	42.75	0	2,205	0.00%
2019/09/12	0	0.00	1	43.75	43.70	-1	2,198	-0.05%
2019/09/11	5	43.89	1	43.70	43.40	4	2,202	0.18%
2019/09/10	2	44.53	1	45.50	45.00	1	2,209	0.05%
2019/09/09	1	46.60	7	47.36	46.20	-6	2,176	-0.28%
2019/09/06	0	0.00	5	45.80	45.95	-5	2,114	-0.24%
2019/09/05	1	45.85	1	46.25	46.20	0	2,103	0.00%
2019/09/04	3	46.42	3	46.15	46.30	0	2,093	0.00%
2019/09/03	2	46.13	14	46.54	46.00	-12	2,091	-0.57%
2019/09/02	3	46.77	2	46.30	47.50	1	2,091	0.05%
2019/08/30	0	0.00	1	47.00	45.60	-1	2,058	-0.05%
2019/08/29	8	46.77	8	47.69	46.40	0	2,011	0.00%
2019/08/28	13	47.54	11	47.99	47.30	2	1,965	0.10%
2019/08/27	11	46.16	30	46.38	48.10	-19	1,869	-1.02%
2019/08/26	6	44.14	1	44.05	44.00	5	1,735	0.29%
2019/08/23	2	46.00	0	0.00	45.35	2	1,688	0.12%
2019/08/22	6	45.74	10	46.27	46.35	-4	1,643	-0.24%
2019/08/21	12	44.53	6	44.68	44.80	6	1,537	0.39%
2019/08/20	21	43.85	27	43.90	44.70	-6	1,452	-0.41%
2019/08/19	8	41.46	1	41.50	41.90	7	1,221	0.57%
2019/08/16	0	0.00	4	39.75	40.40	-4	1,134	-0.35%
2019/08/15	1	37.30	1	37.00	38.05	0	1,050	0.00%
2019/08/14	1	38.80	0	0.00	37.85	1	1,028	0.10%
2019/08/12	0	0.00	4	37.16	37.20	-4	973	-0.41%
2019/08/08	1	35.10	1	35.80	35.10	0	919	0.00%
2019/08/01	1	35.30	0	0.00	35.30	1	913	0.11%
2019/07/31	1	35.60	0	0.00	35.70	1	910	0.11%
2019/07/25	0	0.00	2	37.03	36.90	-2	898	-0.22%
2019/07/24	0	0.00	2	36.75	37.00	-2	878	-0.23%
2019/07/23	2	36.30	0	0.00	36.20	2	860	0.23%
2019/07/22	0	0.00	2	36.50	36.45	-2	857	-0.23%
2019/07/18	2	36.05	0	0.00	35.70	2	843	0.24%
2019/07/17	1	35.90	1	35.95	36.10	0	843	0.00%
2019/07/16	2	36.85	16	37.25	36.15	-14	830	-1.69%
2019/07/15	1	35.00	5	34.93	35.00	-4	751	-0.53%
2019/07/12	0	0.00	2	34.90	35.00	-2	750	-0.27%
2019/07/10	1	34.60	0	0.00	34.70	1	743	0.13%
2019/07/08	5	35.29	0	0.00	34.55	5	731	0.68%
2019/07/05	2	34.40	0	0.00	34.50	2	701	0.28%
2019/07/02	1	34.00	0	0.00	34.00	1	678	0.15%
2019/06/27	1	33.60	0	0.00	33.15	1	639	0.16%
2019/06/24	9	32.98	11	33.33	33.25	-2	597	-0.33%
2019/06/20	0	0.00	10	32.15	32.35	-10	512	-1.95%
2019/06/19	10	32.15	0	0.00	32.20	10	510	1.96%
2019/06/18	32	32.49	32	32.24	31.85	0	500	0.00%
2019/06/17	1	31.15	0	0.00	31.10	1	463	0.22%
2019/06/14	1	30.75	0	0.00	30.85	1	468	0.21%
2019/06/13	5	31.00	0	0.00	30.90	5	483	1.03%
2019/06/12	15	31.43	1	31.45	31.20	14	487	2.87%
2019/06/10	1	29.90	3	30.68	31.15	-2	468	-0.43%
2019/05/22	0	0.00	1	30.45	30.00	-1	671	-0.15%
2019/05/21	2	30.45	0	0.00	30.65	2	681	0.29%
2019/05/17	1	30.85	1	31.60	30.55	0	748	0.00%
2019/05/16	0	0.00	1	30.45	30.05	-1	744	-0.13%
2019/05/14	1	29.70	0	0.00	29.70	1	861	0.12%
2019/05/02	5	32.28	5	32.29	32.70	0	947	0.00%
2019/04/18	1	33.05	2	34.18	33.05	-1	1,338	-0.07%
2019/04/17	0	0.00	1	34.40	34.30	-1	1,345	-0.07%
2019/04/16	2	33.80	0	0.00	34.00	2	1,361	0.15%
2019/04/12	1	33.50	0	0.00	33.45	1	1,395	0.07%
2019/04/10	1	34.70	1	35.10	34.65	0	1,410	0.00%
2019/04/08	2	34.50	0	0.00	34.30	2	1,461	0.14%
2019/04/03	0	0.00	1	34.50	34.15	-1	1,472	-0.07%
2019/04/01	0	0.00	1	34.00	33.75	-1	1,472	-0.07%
2019/03/27	0	0.00	2	33.40	33.90	-2	1,508	-0.13%
2019/03/26	0	0.00	1	33.50	33.30	-1	1,523	-0.07%
2019/03/25	1	33.00	0	0.00	33.00	1	1,547	0.06%
2019/03/20	0	0.00	1	34.60	34.00	-1	1,638	-0.06%
2019/03/19	8	34.23	0	0.00	34.10	8	1,801	0.44%
2019/03/18	6	33.83	1	34.05	33.95	5	1,808	0.28%
2019/03/15	0	0.00	3	35.00	34.85	-3	1,829	-0.16%
2019/03/14	12	35.13	0	0.00	34.60	12	1,901	0.63%
2019/03/13	3	35.38	1	35.25	35.25	2	1,985	0.10%
2019/03/12	2	35.50	0	0.00	35.30	2	2,209	0.09%
2019/03/11	2	35.93	0	0.00	35.75	2	2,228	0.09%
2019/03/08	0	0.00	2	35.80	36.30	-2	2,288	-0.09%
2019/03/07	1	36.15	0	0.00	36.00	1	2,353	0.04%
2019/03/06	2	37.30	1	37.25	37.20	1	2,397	0.04%
2019/03/04	71	38.00	71	37.98	37.90	0	2,692	0.00%
2019/02/27	1	36.25	0	0.00	36.70	1	2,638	0.04%
2019/02/25	2	37.70	9	37.73	37.25	-7	2,683	-0.26%
2019/02/22	2	37.50	2	37.40	36.70	0	2,667	0.00%
2019/02/20	1	36.70	0	0.00	36.70	1	2,678	0.04%
2019/02/19	92	37.97	89	38.15	36.70	3	2,688	0.11%
2019/02/15	3	36.00	1	36.30	36.00	2	2,692	0.07%
2019/02/14	14	37.78	19	38.34	36.60	-5	2,683	-0.19%
2019/02/13	11	36.78	15	36.30	36.35	-4	2,608	-0.15%
2019/02/12	2	36.15	1	36.70	36.30	1	2,576	0.04%
2019/01/28	1	35.20	0	0.00	34.80	1	2,593	0.04%
2019/01/25	3	35.42	3	34.95	34.95	0	2,603	0.00%
2019/01/23	6	35.59	0	0.00	34.90	6	2,628	0.23%
2019/01/22	0	0.00	1	35.70	34.90	-1	2,613	-0.04%
2019/01/21	0	0.00	5	36.15	35.70	-5	2,603	-0.19%
2019/01/18	0	0.00	3	35.65	35.70	-3	2,556	-0.12%
2019/01/17	2	35.00	2	34.60	34.60	0	2,434	0.00%
2019/01/16	1	35.00	0	0.00	35.10	1	2,417	0.04%
2019/01/15	1	35.05	1	33.20	35.20	0	2,336	0.00%
2019/01/11	6	34.13	5	33.40	33.40	1	2,274	0.04%
2019/01/10	0	0.00	5	33.55	33.40	-5	2,266	-0.22%
2019/01/09	0	0.00	2	33.75	33.45	-2	2,280	-0.09%
2019/01/08	0	33.55	0	0.00	33.50	0	2,284	0.00%
2019/01/02	3	33.47	8	33.43	33.55	-5	2,326	-0.21%
2018/12/28	1	33.40	3	33.57	33.25	-2	2,346	-0.09%
2018/12/26	1	32.70	1	33.30	31.70	0	2,339	0.00%
2018/12/21	1	31.90	1	32.50	32.70	0	2,387	0.00%
2018/12/17	2	35.75	0	0.00	35.35	2	2,473	0.08%
2018/12/14	1	34.90	0	0.00	35.05	1	2,464	0.04%
2018/12/13	3	36.47	14	36.83	35.80	-11	2,446	-0.45%
2018/12/12	4	37.24	13	37.74	37.10	-9	2,386	-0.38%
2018/12/07	76	36.53	83	36.66	36.00	-7	2,193	-0.32%
2018/12/06	8	35.46	1	35.15	35.10	7	2,121	0.33%
2018/12/05	7	38.78	4	39.55	38.95	3	2,034	0.15%
2018/12/04	0	0.00	5	36.30	36.30	-5	1,827	-0.27%
2018/12/03	4	36.25	3	36.45	35.90	1	1,816	0.06%
2018/11/30	3	35.38	5	35.85	35.00	-2	1,745	-0.11%
2018/11/29	2	34.65	6	34.83	35.30	-4	1,674	-0.24%
2018/11/28	25	35.97	20	35.55	35.30	5	1,616	0.31%
2018/11/27	6	32.26	5	32.33	33.75	1	1,451	0.07%
2018/11/26	1	30.25	0	0.00	30.70	1	1,329	0.08%
2018/11/22	4	31.43	7	31.91	29.70	-3	1,358	-0.22%
2018/11/21	1	30.30	0	0.00	30.75	1	1,312	0.08%
2018/11/20	0	0.00	2	30.80	30.00	-2	1,312	-0.15%
2018/11/19	2	30.15	3	30.20	30.25	-1	1,302	-0.08%
2018/11/16	0	0.00	3	30.05	29.95	-3	1,295	-0.23%
2018/11/15	3	30.07	4	30.13	30.00	-1	1,279	-0.08%
2018/11/13	0	0.00	1	27.20	28.80	-1	1,220	-0.08%
2018/11/12	1	29.30	1	29.00	28.40	0	1,242	0.00%
2018/11/06	1	30.40	1	30.55	27.85	0	1,292	0.00%
2018/11/05	1	28.80	0	0.00	28.95	1	1,315	0.08%
2018/11/02	0	0.00	5	29.23	28.50	-5	1,342	-0.37%
2018/10/30	2	25.45	1	25.00	25.50	1	1,345	0.07%
2018/10/26	1	26.05	1	25.70	25.35	0	1,384	0.00%
2018/10/23	0	0.00	5	29.11	28.35	-5	1,419	-0.35%
2018/10/19	1	28.35	1	27.80	28.90	0	1,507	0.00%
2018/10/18	1	29.40	0	0.00	29.00	1	1,523	0.07%
2018/10/16	0	0.00	3	28.95	28.90	-3	1,633	-0.18%
2018/10/15	4	28.38	0	0.00	28.35	4	1,661	0.24%
2018/10/12	0	0.00	1	27.80	28.05	-1	1,687	-0.06%
2018/10/11	0	27.00	1	27.00	27.00	-1	1,713	-0.06%
2018/10/08	4	33.50	2	33.00	32.70	2	1,957	0.10%
2018/10/05	0	0.00	1	33.95	33.85	-1	1,968	-0.05%
2018/10/04	3	38.25	0	0.00	37.50	3	1,969	0.15%
2018/10/03	1	38.90	0	0.00	37.80	1	2,033	0.05%
2018/10/02	4	39.70	5	39.57	38.60	-1	2,079	-0.05%
2018/10/01	1	38.70	0	0.00	39.10	1	2,092	0.05%
2018/09/28	1	38.60	0	0.00	38.50	1	2,183	0.05%
2018/09/27	2	38.85	2	39.80	38.20	0	2,335	0.00%
2018/09/26	1	38.70	10	39.05	38.30	-9	2,389	-0.38%
2018/09/25	10	39.60	5	39.06	39.65	5	2,624	0.19%
2018/09/21	1	35.65	1	35.60	36.05	0	2,697	0.00%
2018/09/20	0	0.00	1	35.30	35.30	-1	2,931	-0.03%
2018/09/18	1	36.40	0	0.00	35.70	1	3,290	0.03%
2018/09/17	1	36.85	0	0.00	37.25	1	3,406	0.03%
2018/09/14	2	36.90	3	37.43	37.45	-1	3,478	-0.03%
2018/09/13	1	36.80	0	0.00	36.00	1	3,591	0.03%
2018/09/12	0	0.00	3	35.00	35.75	-3	3,840	-0.08%
2018/09/10	0	0.00	5	35.90	35.05	-5	4,200	-0.12%
2018/09/07	8	38.00	15	39.07	37.40	-7	4,516	-0.15%
2018/09/06	5	40.60	0	0.00	40.30	5	4,909	0.10%
2018/09/05	1	40.45	0	0.00	40.35	1	5,255	0.02%
2018/09/03	1	40.10	0	0.00	40.10	1	5,940	0.02%
2018/08/31	0	0.00	6	41.73	42.10	-6	6,225	-0.10%
2018/08/30	3	41.20	0	0.00	41.30	3	6,336	0.05%
2018/08/29	1	42.25	3	42.12	41.10	-2	6,392	-0.03%
2018/08/27	2	39.30	7	40.47	40.90	-5	6,494	-0.08%
2018/08/24	2	39.10	2	38.15	38.90	0	6,588	0.00%
2018/08/23	1	40.05	0	0.00	39.75	1	6,888	0.01%
2018/08/17	2	42.40	0	0.00	41.30	2	7,777	0.03%
2018/08/16	0	0.00	1	41.00	41.20	-1	7,946	-0.01%
2018/08/15	2	40.05	1	40.65	40.80	1	7,961	0.01%
2018/08/14	1	39.30	2	40.35	40.85	-1	7,949	-0.01%
2018/08/13	1	38.95	0	0.00	39.40	1	7,935	0.01%
2018/08/10	13	43.15	7	44.46	42.00	6	7,897	0.08%
2018/08/09	4	46.10	5	46.02	45.80	-1	7,839	-0.01%
2018/08/08	6	47.77	1	47.40	47.30	5	7,819	0.06%
2018/08/07	0	0.00	7	48.59	48.10	-7	7,832	-0.09%
2018/08/06	5	48.04	2	47.50	47.30	3	7,814	0.04%
2018/08/03	3	47.30	1	47.20	48.15	2	7,840	0.03%
2018/08/02	0	0.00	1	47.10	47.10	-1	7,831	-0.01%
2018/08/01	1	48.90	0	0.00	48.90	1	7,815	0.01%
2018/07/31	0	0.00	2	48.30	48.40	-2	7,801	-0.03%
2018/07/30	10	49.43	1	48.90	48.60	9	7,792	0.12%
2018/07/27	5	50.40	2	50.50	50.90	3	7,785	0.04%
2018/07/26	10	50.70	3	50.63	49.90	7	7,776	0.09%
2018/07/25	4	49.66	3	50.30	50.30	1	7,717	0.01%
2018/07/24	1	49.75	7	50.02	49.75	-6	7,694	-0.08%
2018/07/23	0	0.00	4	47.51	48.10	-4	7,619	-0.05%
2018/07/20	7	48.19	1	48.10	48.60	6	7,595	0.08%
2018/07/19	1	49.75	1	48.60	49.80	0	7,558	0.00%
2018/07/18	0	0.00	2	50.70	49.20	-2	7,535	-0.03%
2018/07/17	19	51.22	6	51.25	50.90	13	7,498	0.17%
2018/07/16	2	53.10	22	53.48	53.50	-20	7,432	-0.27%
2018/07/13	4	51.05	5	50.72	50.10	-1	7,316	-0.01%
2018/07/12	4	49.84	2	50.00	50.50	2	7,303	0.03%
2018/07/11	8	49.79	2	50.50	49.60	6	7,281	0.08%
2018/07/10	0	0.00	7	50.26	51.00	-7	7,212	-0.10%
2018/07/09	3	50.17	5	50.14	49.50	-2	7,168	-0.03%
2018/07/06	6	50.25	4	50.14	51.10	2	7,143	0.03%
2018/07/05	27	50.59	22	49.64	50.30	5	7,059	0.07%
2018/07/04	10	53.47	2	51.50	52.20	8	6,912	0.12%
2018/07/03	14	57.41	23	56.50	54.10	-9	6,815	-0.13%
2018/07/02	10	56.14	14	55.91	55.80	-4	6,538	-0.06%
2018/06/29	15	56.34	5	55.84	55.40	10	6,411	0.16%
2018/06/28	143	54.95	172	55.07	55.00	-29	6,177	-0.47%	大買/大賣/
2018/06/27	168	54.38	161	54.11	53.20	7	6,026	0.12%	大買/大賣/
2018/06/26	14	51.89	13	51.75	51.50	1	5,837	0.02%
2018/06/25	1	50.50	0	0.00	50.50	1	5,736	0.02%
2018/06/22	101	54.28	93	54.80	52.50	8	5,680	0.14%	大買/
2018/06/21	13	54.51	19	56.01	56.30	-6	5,564	-0.11%
2018/06/20	126	52.43	110	52.40	52.20	16	5,338	0.30%	大買/大賣/
2018/06/19	2	55.10	1	53.80	53.80	1	5,136	0.02%
2018/06/15	177	59.59	176	59.73	57.20	1	5,187	0.02%	大買/大賣/
2018/06/14	106	57.33	106	57.79	58.50	0	4,883	0.00%	大買/大賣/
2018/06/13	119	59.23	97	59.39	53.20	22	4,486	0.49%	大買/
2018/06/12	19	56.82	31	55.94	56.50	-12	4,175	-0.29%
2018/06/11	506	51.39	500	51.69	53.20	6	3,770	0.16%	大買/大賣/
2018/06/08	193	48.00	202	48.19	48.40	-9	3,522	-0.26%	大買/大賣/
2018/06/07	13	45.26	5	46.20	45.60	8	3,275	0.24%
2018/06/06	2	44.30	5	44.68	43.85	-3	3,170	-0.09%
2018/06/05	3	43.52	0	0.00	43.90	3	3,131	0.10%
2018/06/04	9	46.58	0	0.00	45.55	9	3,106	0.29%
2018/06/01	27	47.13	12	46.70	46.50	15	3,065	0.49%
2018/05/31	444	50.06	459	50.24	46.10	-15	3,119	-0.48%	大買/大賣/
2018/05/30	77	44.87	86	45.48	47.10	-9	2,874	-0.31%
2018/05/29	176	46.81	168	46.71	43.90	8	2,552	0.31%	大買/大賣/
2018/05/28	36	43.00	38	43.19	43.85	-2	2,358	-0.08%
2018/05/25	1	41.25	8	42.61	40.95	-7	2,209	-0.32%
2018/05/24	6	40.50	9	40.36	41.70	-3	2,033	-0.15%
2018/05/23	0	0.00	31	36.42	37.95	-31	1,873	-1.65%
2018/05/22	1	36.05	0	0.00	36.05	1	1,871	0.05%
2018/05/21	0	0.00	2	36.63	37.20	-2	1,899	-0.11%
2018/05/18	1	36.10	2	36.43	36.10	-1	1,925	-0.05%
2018/05/17	1	36.20	0	0.00	36.20	1	1,960	0.05%
2018/05/16	0	0.00	3	37.85	37.10	-3	1,993	-0.15%
2018/05/15	0	0.00	16	37.93	37.80	-16	2,038	-0.78%
2018/05/14	5	37.00	4	37.13	36.80	1	2,101	0.05%
2018/05/11	3	37.67	4	38.20	37.20	-1	2,141	-0.05%
2018/05/10	0	0.00	4	36.00	37.20	-4	2,191	-0.18%
2018/05/09	4	35.66	2	35.58	35.30	2	2,418	0.08%
2018/05/08	2	35.45	0	0.00	35.20	2	2,601	0.08%
2018/05/07	0	0.00	3	35.00	34.75	-3	2,903	-0.10%
2018/05/04	3	34.25	3	34.10	34.25	0	3,184	0.00%
2018/04/30	2	37.15	1	37.00	37.00	1	3,608	0.03%
2018/04/25	1	37.50	0	0.00	37.90	1	3,797	0.03%
2018/04/24	0	0.00	1	37.15	37.20	-1	3,911	-0.03%
2018/04/23	1	39.00	0	0.00	38.50	1	3,928	0.03%
2018/04/20	2	40.38	1	40.80	39.85	1	3,935	0.03%
2018/04/19	3	41.03	2	41.45	40.75	1	3,927	0.03%
2018/04/18	1	37.45	3	37.92	38.70	-2	3,847	-0.05%
2018/04/17	2	36.98	2	37.38	36.50	0	3,837	0.00%
2018/04/16	1	38.60	0	0.00	38.05	1	3,854	0.03%
2018/04/13	1	38.70	1	39.05	38.80	0	3,945	0.00%
2018/04/12	2	38.63	1	38.30	38.50	1	4,002	0.02%
2018/04/11	1	40.20	1	39.70	39.65	0	4,144	0.00%
2018/04/10	0	0.00	2	41.40	40.35	-2	4,193	-0.05%
2018/04/09	0	0.00	10	40.93	40.65	-10	4,283	-0.23%
2018/04/03	2	41.10	2	40.90	40.95	0	4,431	0.00%
2018/04/02	1	41.50	4	41.79	41.30	-3	4,514	-0.07%
2018/03/30	4	40.94	3	41.45	40.85	1	4,904	0.02%
2018/03/29	5	41.20	0	0.00	41.40	5	4,974	0.10%
2018/03/28	6	41.76	5	42.09	41.35	1	5,094	0.02%
2018/03/27	2	41.70	6	41.73	41.60	-4	5,175	-0.08%
2018/03/26	4	40.98	0	0.00	41.20	4	5,342	0.07%
2018/03/23	5	40.78	0	0.00	40.65	5	5,561	0.09%
2018/03/22	14	42.03	1	43.70	41.95	13	5,565	0.23%
2018/03/21	9	44.29	14	46.03	43.60	-5	5,554	-0.09%
2018/03/20	3	42.35	5	42.27	43.00	-2	5,452	-0.04%
2018/03/19	2	42.25	0	0.00	41.80	2	5,478	0.04%
2018/03/16	0	0.00	4	42.83	42.50	-4	5,526	-0.07%
2018/03/15	4	42.43	0	0.00	42.65	4	5,672	0.07%
2018/03/14	6	42.18	0	0.00	42.10	6	5,723	0.10%
2018/03/13	2	42.80	10	42.44	42.00	-8	5,841	-0.14%
2018/03/12	1	41.55	0	0.00	41.50	1	5,805	0.02%
2018/03/09	6	41.46	2	41.95	41.45	4	5,804	0.07%
2018/03/08	11	42.01	8	42.09	41.70	3	5,783	0.05%
2018/03/07	8	42.63	1	43.35	41.10	7	5,746	0.12%
2018/03/06	20	44.04	7	43.59	43.20	13	5,715	0.23%
2018/03/05	6	41.10	16	41.58	41.45	-10	5,554	-0.18%
2018/03/02	2	40.40	1	40.50	40.30	1	5,488	0.02%
2018/03/01	1	40.95	4	40.98	41.00	-3	5,495	-0.05%
2018/02/27	11	41.00	1	42.20	40.35	10	5,541	0.18%
2018/02/26	1	40.75	6	41.06	40.90	-5	5,558	-0.09%
2018/02/23	3	41.50	2	41.53	41.10	1	5,742	0.02%
2018/02/22	2	40.55	3	40.48	40.50	-1	6,065	-0.02%
2018/02/21	6	40.31	1	40.50	40.30	5	6,351	0.08%
2018/02/12	0	0.00	1	39.00	38.65	-1	6,631	-0.02%
2018/02/09	5	36.00	5	37.45	37.50	0	6,645	0.00%
2018/02/08	1	38.80	0	0.00	39.15	1	6,637	0.02%
2018/02/07	5	39.85	2	40.18	38.85	3	6,614	0.05%
2018/02/06	3	39.20	2	40.03	38.30	1	6,578	0.02%
2018/02/05	2	42.40	0	0.00	42.50	2	6,496	0.03%
2018/02/02	9	44.52	11	44.27	43.75	-2	6,467	-0.03%
2018/02/01	24	47.68	9	48.35	45.60	15	6,401	0.23%
2018/01/31	13	46.49	12	47.87	47.10	1	6,168	0.02%
2018/01/30	12	48.11	9	48.47	46.60	3	5,992	0.05%
2018/01/29	6	45.67	25	46.45	47.85	-19	5,696	-0.33%
2018/01/26	12	43.88	23	44.37	43.50	-11	5,462	-0.20%
2018/01/25	26	45.10	2	45.28	41.80	24	5,388	0.45%
2018/01/24	11	43.48	8	43.63	44.60	3	5,370	0.06%
2018/01/23	8	43.40	26	45.08	45.25	-18	5,326	-0.34%
2018/01/22	5	40.70	0	0.00	41.15	5	5,353	0.09%
2018/01/19	1	40.70	0	0.00	40.10	1	5,650	0.02%
2018/01/18	9	40.84	1	42.00	40.15	8	6,086	0.13%
2018/01/17	12	39.00	1	39.15	39.15	11	6,095	0.18%
2018/01/16	1	39.80	0	0.00	39.70	1	6,165	0.02%
2018/01/11	5	39.68	7	39.60	39.50	-2	6,285	-0.03%
2018/01/10	3	39.55	1	39.50	39.15	2	6,270	0.03%
2018/01/09	10	41.08	1	40.80	40.15	9	6,242	0.14%
2018/01/08	11	45.19	6	44.84	43.85	5	6,153	0.08%
2018/01/05	23	45.66	18	45.93	45.30	5	6,100	0.08%
2018/01/04	8	43.06	0	0.00	43.30	8	5,938	0.13%
2018/01/03	16	43.98	0	0.00	44.10	16	5,876	0.27%
2018/01/02	2	43.50	6	44.38	43.80	-4	5,769	-0.07%