尼克森 (3317)-玉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
54.4
漲跌
▼0.7
漲幅
-1.27%
成交量
248張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－玉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

玉山券商分點個股進出
玉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
2024/05/30	2.1	55.81	2.1	55.29	55.10	0	223	-0.02%
2024/05/28	0.3	54.71	0	0.00	54.90	0.3	215	0.13%
2024/05/24	0	0.00	2.6	52.95	53.00	-2.6	215	-1.23%
2024/05/17	0	0.00	1	53.70	53.70	-1	235	-0.43%
2024/05/16	0	0.00	0.8	53.00	53.10	-0.8	232	-0.34%
2024/05/15	1	52.90	0	0.00	52.90	1	239	0.42%
2024/05/09	0	0.00	0	53.10	53.20	0	249	0.00%
2024/05/08	2	53.00	0	0.00	53.10	2	250	0.80%
2024/05/07	1	52.40	0	0.00	52.40	1	253	0.39%
2024/05/06	3	51.87	0	0.00	52.40	3	254	1.18%
2024/05/02	0	0.00	1	51.10	51.50	-1	259	-0.39%
2024/04/30	1	51.00	0	0.00	51.00	1	264	0.38%
2024/04/29	1	51.10	0	0.00	51.10	1	267	0.37%
2024/04/17	0	0.00	0	50.50	51.30	0	310	0.00%
2024/04/12	1	52.20	1	52.50	52.10	0	316	0.00%
2024/04/10	0	53.80	0	0.00	53.40	0	322	0.00%
2024/04/03	0	0.00	1	52.71	53.50	-1	334	-0.30%
2024/04/02	0	0.00	1	52.80	52.70	-1	341	-0.29%
2024/04/01	0	0.00	1	52.50	52.80	-1	346	-0.29%
2024/03/15	1	52.20	0	0.00	52.20	1	443	0.23%
2024/03/14	0	52.97	0	0.00	52.60	0	460	0.00%
2024/03/11	1.1	54.00	0	0.00	53.50	1.1	524	0.21%
2024/03/07	0	0.00	1.2	56.72	55.10	-1.2	559	-0.21%
2024/03/04	4	57.00	0	0.00	57.00	4	826	0.48%
2024/02/22	10	56.60	0	0.00	56.70	10	901	1.11%
2024/02/20	0	56.70	0	0.00	56.60	0	933	0.00%
2024/02/19	0	57.05	3	57.07	57.00	-3	933	-0.32%
2024/02/16	2	56.60	0	0.00	57.00	2	939	0.21%
2024/02/15	0	0.00	2	55.60	56.20	-2	936	-0.21%
2024/02/01	0	54.60	0	0.00	54.80	0	961	0.00%
2024/01/25	1	56.80	1	56.60	56.60	0	1,098	0.00%
2024/01/23	3	57.00	2	56.90	56.90	1	1,103	0.09%
2024/01/19	0	0.00	1	56.40	56.60	-1	1,134	-0.09%
2024/01/16	1	56.90	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%
2024/01/09	0.1	57.00	0	0.00	57.20	0.1	1,149	0.01%
2024/01/08	0	0.00	0	58.60	58.50	0	1,145	0.00%
2023/12/29	0	0.00	1	62.60	62.10	-1	1,205	-0.08%
2023/12/28	1	63.70	0	0.00	62.90	1	1,209	0.08%
2023/12/27	0	0.00	1	62.90	62.40	-1	1,213	-0.08%
2023/12/22	0	0.00	8	61.60	62.40	-8	1,217	-0.66%
2023/12/21	5	61.50	0	0.00	61.60	5	1,216	0.41%
2023/12/19	0.1	60.50	0	0.00	60.70	0.1	1,213	0.01%
2023/12/18	0	0.00	2	62.15	62.00	-2	1,208	-0.17%
2023/12/15	0.1	63.00	0.1	62.80	63.20	0	1,210	0.00%
2023/12/14	0	0.00	1	63.70	64.30	-1	1,208	-0.08%
2023/12/13	0	0.00	1	64.00	63.80	-1	1,207	-0.08%
2023/12/12	10	63.71	0	0.00	64.30	10	1,242	0.81%
2023/12/11	1	62.70	0	0.00	63.10	1	1,256	0.08%
2023/12/08	2	63.40	0	0.00	62.80	2	1,268	0.16%
2023/12/06	7.5	64.57	3	65.40	64.90	4.5	1,254	0.36%
2023/12/05	0	0.00	5	63.64	63.50	-5	1,218	-0.41%
2023/12/04	2	64.40	17	64.18	64.00	-15	1,216	-1.23%
2023/12/01	8	64.85	5	65.16	65.20	3	1,191	0.25%
2023/11/30	32	64.97	16	64.90	65.20	16	1,155	1.38%
2023/11/29	1.1	61.54	5.4	61.90	63.30	-4.3	1,002	-0.42%
2023/11/28	1	59.00	1.2	59.04	59.80	-0.2	916	-0.02%
2023/11/27	0	0.00	0.3	60.00	58.30	-0.3	907	-0.03%
2023/11/24	0	0.00	1	59.30	59.50	-1	900	-0.11%
2023/11/22	0.5	59.92	1	60.60	59.90	-0.5	866	-0.06%
2023/11/21	0.1	58.00	0	0.00	58.00	0.1	833	0.01%
2023/11/20	2.5	58.44	0	0.00	58.50	2.5	824	0.30%
2023/11/13	0	55.70	0	0.00	55.00	0	789	0.00%
2023/11/10	1	55.90	5	56.30	56.00	-4	779	-0.51%
2023/11/09	8.1	55.80	0	0.00	55.60	8.1	771	1.05%
2023/11/08	5	57.20	0	0.00	56.90	5	761	0.66%
2023/11/07	1	61.70	7.5	61.44	62.30	-6.5	689	-0.94%
2023/11/03	1	59.30	0	0.00	58.50	1	641	0.16%
2023/10/25	0	0.00	0.1	58.21	58.30	-0.1	579	-0.02%
2023/10/23	1	57.90	0	0.00	57.30	1	578	0.17%
2023/10/17	1	59.00	0	0.00	58.70	1	560	0.18%
2023/10/12	0	0.00	14	58.19	59.60	-14	542	-2.58%
2023/10/06	3	56.94	1	57.50	56.60	2	509	0.40%
2023/10/05	0.6	58.00	0	0.00	57.50	0.6	487	0.12%
2023/10/03	0.2	57.00	0	0.00	57.60	0.2	473	0.04%
2023/10/02	0.8	57.00	0.6	57.13	57.20	0.2	465	0.05%
2023/09/28	1	57.50	0.2	57.37	57.20	0.8	458	0.17%
2023/09/26	0	0.00	4	57.80	57.50	-4	446	-0.90%
2023/09/19	0	0.00	6	57.60	57.00	-6	415	-1.44%
2023/09/15	1	59.20	1	57.20	57.60	0	398	0.00%
2023/09/14	22	56.84	16	57.12	57.20	6	356	1.68%
2023/09/13	2	54.70	1	55.70	56.00	1	315	0.32%
2023/09/12	4	52.80	7	52.59	52.90	-3	287	-1.04%
2023/09/11	2	52.30	1	52.80	52.00	1	278	0.36%
2023/09/08	1	51.90	2	51.95	51.80	-1	268	-0.37%
2023/09/07	3	52.07	0	0.00	51.40	3	270	1.11%
2023/09/06	0	50.50	0	0.00	50.00	0	257	0.00%
2023/09/05	1	50.00	1	49.85	50.00	0	253	0.00%
2023/08/29	0	0.00	1	46.70	47.10	-1	258	-0.39%
2023/08/25	0	0.00	1	46.70	46.80	-1	258	-0.39%
2023/08/24	1	46.30	2	46.50	46.20	-1	256	-0.39%
2023/08/22	1	52.90	0	0.00	52.50	1	247	0.40%
2023/08/21	0	0.00	0.1	53.50	53.20	-0.1	247	-0.04%
2023/08/18	1	54.80	1	53.90	53.50	0	248	0.00%
2023/08/17	0	0.00	1	54.60	54.50	-1	247	-0.40%
2023/08/11	0	0.00	2	53.30	53.40	-2	245	-0.81%
2023/08/10	8	53.19	0	0.00	52.90	8	245	3.26%
2023/08/09	2	53.50	0.6	54.20	53.70	1.4	245	0.57%
2023/08/08	0	0.00	5	53.40	53.70	-5	241	-2.07%
2023/08/02	0.1	51.50	0	0.00	51.10	0.1	242	0.04%
2023/07/31	0.1	52.50	1	52.30	52.10	-0.9	245	-0.37%
2023/07/26	1.2	51.85	0	0.00	51.60	1.2	244	0.48%
2023/07/24	0	0.00	4	53.43	52.40	-4	243	-1.64%
2023/07/21	0	0.00	1	54.10	53.80	-1	243	-0.41%
2023/07/20	0	0.00	0	54.10	54.00	0	249	0.00%
2023/07/19	4	53.93	3	53.77	53.10	1	248	0.40%
2023/07/17	2	53.55	1	52.60	53.60	1	262	0.38%
2023/07/14	0	0.00	3	52.30	52.50	-3	271	-1.10%
2023/07/12	3	52.50	0	0.00	52.30	3	293	1.02%
2023/07/11	0	0.00	1	52.20	52.40	-1	316	-0.32%
2023/07/07	0.3	52.53	0	0.00	51.90	0.3	338	0.10%
2023/07/04	0.2	53.20	0	0.00	52.80	0.2	351	0.06%
2023/07/03	0	0.00	0	52.59	52.70	0	350	-0.01%
2023/06/29	0.2	51.95	0	0.00	52.00	0.2	351	0.06%
2023/06/28	0.2	52.10	0	0.00	51.80	0.2	352	0.06%
2023/06/27	0.2	52.25	0	0.00	51.60	0.2	356	0.06%
2023/06/26	0.2	52.65	1	52.30	52.30	-0.8	355	-0.22%
2023/06/21	1.1	53.12	0	0.00	53.10	1.1	359	0.31%
2023/06/19	0.3	53.47	0	0.00	53.00	0.3	365	0.08%
2023/06/16	0.2	54.07	0	0.00	53.40	0.2	368	0.06%
2023/06/15	0.2	54.36	0	0.00	54.10	0.2	373	0.04%
2023/06/14	5.2	54.49	0	0.00	54.20	5.2	374	1.39%
2023/06/13	0	0.00	1	53.60	54.70	-1	377	-0.27%
2023/06/05	0	0.00	3	53.80	54.00	-3	389	-0.77%
2023/06/02	1	53.40	0	0.00	53.50	1	391	0.26%
2023/05/31	1	53.30	0	0.00	53.40	1	399	0.25%
2023/05/30	3	53.50	3	53.10	52.80	0	399	0.00%
2023/05/29	0	0.00	1	53.20	53.30	-1	403	-0.25%
2023/05/22	0	0.00	2	52.45	52.90	-2	414	-0.48%
2023/05/19	2	53.20	0	0.00	52.80	2	418	0.48%
2023/05/16	0	0.00	1	50.90	50.90	-1	418	-0.24%
2023/05/09	1	53.20	0	52.70	52.30	1	432	0.23%
2023/04/21	1	58.50	0.1	57.00	56.10	0.9	454	0.20%
2023/04/19	6.1	60.97	5	61.00	60.60	1.1	441	0.25%
2023/04/17	2	59.45	3	58.90	59.70	-1	411	-0.24%
2023/04/14	2	59.70	0	0.00	59.40	2	403	0.50%
2023/04/13	2	59.40	0	0.00	59.20	2	383	0.52%
2023/04/12	2	59.90	0	0.00	60.00	2	372	0.54%
2023/04/11	7	59.14	4	59.15	58.70	3	360	0.83%
2023/03/28	0	57.25	0	0.00	56.90	0	355	0.00%
2023/03/24	0	58.27	0	0.00	57.90	0	355	0.00%
2023/03/23	0	58.20	0	0.00	58.00	0	354	0.00%
2023/03/22	0	57.60	0	0.00	57.60	0	352	0.00%
2023/03/21	0	57.40	0	0.00	57.00	0	353	0.00%
2023/03/20	0	56.90	0	0.00	56.40	0	356	0.00%
2023/03/16	1	54.80	0	0.00	53.70	1	410	0.24%
2023/03/10	0	0.00	1	56.10	56.50	-1	472	-0.21%
2023/03/09	0	60.00	0	0.00	58.60	0	476	0.00%
2023/03/06	1	59.20	1	59.10	59.30	0	481	0.00%
2023/03/03	0	0.00	0.3	58.40	58.30	-0.3	490	-0.06%
2023/03/02	0	0.00	0	58.00	57.40	0	507	-0.01%
2023/03/01	0	57.50	0	0.00	57.70	0	546	0.00%
2023/02/23	0	0.00	0.1	58.10	58.10	-0.1	545	-0.02%
2023/02/22	0.1	57.80	0.1	57.50	57.50	0	560	0.00%
2023/02/21	0	0.00	0.3	58.90	58.60	-0.3	562	-0.04%
2023/02/20	0	59.10	1	59.10	58.90	-1	567	-0.18%
2023/02/16	0.1	58.10	0	0.00	58.50	0.1	563	0.02%
2023/02/15	0	0.00	0.1	57.48	56.80	-0.1	563	-0.02%
2023/02/14	0.2	57.40	0	0.00	57.20	0.2	562	0.04%
2023/02/10	0.1	57.50	0	0.00	56.80	0.1	567	0.02%
2023/02/09	0.2	59.20	0	0.00	58.20	0.2	577	0.03%
2023/02/06	0	57.15	0.1	57.20	57.00	-0.1	575	-0.02%
2023/02/03	0.1	58.00	2	57.80	57.70	-1.9	575	-0.33%
2023/02/02	0	58.20	1	58.10	58.20	-1	571	-0.17%
2023/01/30	0.2	55.60	5	55.90	55.30	-4.8	554	-0.87%
2023/01/16	0	53.86	0	0.00	53.50	0	547	0.00%
2023/01/12	7.2	56.47	7	56.00	54.50	0.2	547	0.03%
2023/01/09	0	0.00	0.1	54.94	54.70	-0.1	539	-0.01%
2023/01/05	0	0.00	0	55.00	53.90	0	551	0.00%
2023/01/04	0	0.00	0	54.30	53.90	0	554	0.00%
2022/12/22	1	55.50	0	0.00	55.00	1	574	0.17%
2022/12/19	0	0.00	1	56.80	56.20	-1	590	-0.17%
2022/12/16	1	57.40	1	57.50	57.40	0	591	0.00%
2022/12/15	1	58.50	0	0.00	58.50	1	593	0.17%
2022/12/09	7	59.34	1	59.00	58.30	6	590	1.02%
2022/12/08	3	58.13	3	58.70	59.80	0	561	0.00%
2022/12/07	4	57.98	9	59.26	57.20	-5	535	-0.93%
2022/11/30	0	0.00	2	56.40	56.70	-2	483	-0.41%
2022/11/29	1	56.10	0	0.00	56.10	1	491	0.20%
2022/11/25	2	56.70	0	0.00	56.20	2	488	0.41%
2022/11/24	0	0.00	1	54.70	56.30	-1	478	-0.21%
2022/11/23	2	55.10	1	55.11	54.90	1	459	0.21%
2022/11/21	0	0.00	1	54.00	53.70	-1	436	-0.23%
2022/11/18	1	56.80	0	0.00	54.60	1	442	0.23%
2022/11/16	0	0.00	4	52.95	53.50	-4	428	-0.93%
2022/11/11	0	52.40	2	52.45	51.90	-2	469	-0.42%
2022/11/08	2	51.05	3	51.97	51.00	-1	476	-0.21%
2022/11/07	2	51.95	1	52.30	51.50	1	480	0.21%
2022/11/04	0	0.00	1	49.40	49.80	-1	472	-0.21%
2022/11/02	1	48.40	1	48.40	48.00	0	470	0.00%
2022/10/21	0	45.85	0	0.00	45.00	0	522	0.00%
2022/10/18	1	46.65	0	0.00	46.90	1	542	0.18%
2022/10/17	5	45.95	0	0.00	46.95	5	551	0.91%
2022/10/14	0	0.00	2	46.80	46.80	-2	563	-0.35%
2022/10/12	0	0.00	4	46.00	46.85	-4	571	-0.70%
2022/10/11	1	46.70	0	0.00	46.40	1	577	0.17%
2022/09/29	5	49.41	0	0.00	48.60	5	703	0.71%
2022/09/26	1	50.80	0	0.00	50.10	1	721	0.14%
2022/09/16	0	0.00	1	56.20	56.30	-1	761	-0.13%
2022/09/14	1	55.90	1	55.40	55.90	0	784	0.00%
2022/09/13	2	56.70	1	56.80	56.70	1	788	0.13%
2022/09/12	0	0.00	2	57.15	57.30	-2	801	-0.25%
2022/09/08	1	56.20	0	0.00	56.20	1	812	0.12%
2022/09/07	0	0.00	1	57.00	56.70	-1	835	-0.12%
2022/09/06	3	58.30	0	0.00	58.30	3	840	0.36%
2022/09/05	6	60.92	2	60.65	60.50	4	844	0.47%
2022/08/26	3	65.53	5	64.76	64.30	-2	941	-0.21%
2022/08/19	2	66.15	1	66.10	65.00	1	1,286	0.08%
2022/08/18	5	65.18	4	65.70	65.30	1	1,282	0.08%
2022/08/12	0	0.00	1	63.40	63.70	-1	1,351	-0.07%
2022/08/11	0	0.00	2	63.00	62.50	-2	1,376	-0.15%
2022/08/10	2	61.80	0	0.00	61.80	2	1,381	0.14%
2022/08/09	3	61.93	3	61.23	61.80	0	1,396	0.00%
2022/08/08	1	60.70	1	60.60	61.00	0	1,419	0.00%
2022/07/28	1	65.00	2	64.40	62.90	-1	1,564	-0.06%
2022/07/27	0	0.00	4	64.27	64.60	-4	1,555	-0.26%
2022/07/21	0	0.00	0	63.90	64.40	0	1,544	0.00%
2022/07/20	0	0.00	1	62.70	62.30	-1	1,534	-0.07%
2022/07/19	1	61.10	1	61.60	61.80	0	1,530	0.00%
2022/07/18	0	0.00	2	61.50	61.50	-2	1,526	-0.13%
2022/07/14	3	60.10	0	0.00	59.70	3	1,504	0.20%
2022/07/13	0	0.00	1	59.30	58.10	-1	1,491	-0.07%
2022/07/12	1	57.60	1	57.50	57.10	0	1,479	0.00%
2022/07/11	1	58.20	1	58.10	58.40	0	1,477	0.00%
2022/07/08	1	58.90	5	58.60	59.20	-4	1,463	-0.27%
2022/07/01	0	55.00	0	0.00	54.50	0	1,390	0.00%
2022/06/28	0	0.00	1	61.70	62.10	-1	1,361	-0.07%
2022/06/27	2	64.55	0	0.00	64.50	2	1,364	0.15%
2022/06/22	1	63.10	0	0.00	62.50	1	1,348	0.07%
2022/06/20	2	67.05	1	63.80	63.80	1	1,371	0.07%
2022/06/17	3	67.17	10	67.11	67.70	-7	1,360	-0.51%
2022/06/16	1	69.50	1	68.90	67.10	0	1,361	0.00%
2022/06/15	8	71.49	9	70.46	70.00	-1	1,342	-0.07%
2022/06/14	6	71.38	3	70.67	71.60	3	1,348	0.22%
2022/06/10	1	72.20	5	72.68	72.60	-4	1,366	-0.29%
2022/06/09	3	71.30	1	71.20	72.20	2	1,358	0.15%
2022/06/08	1	73.90	0	0.00	73.10	1	1,326	0.08%
2022/06/07	2	74.40	1	74.00	73.90	1	1,314	0.08%
2022/06/02	17	74.92	12	74.98	74.10	5	1,267	0.39%
2022/06/01	7	75.54	32.1	75.53	75.10	-25.1	1,239	-2.02%
2022/05/31	26	72.96	1	73.00	73.60	25	1,138	2.20%
2022/05/30	11	72.94	28	72.84	73.20	-17	1,094	-1.55%
2022/05/27	0	0.00	1	67.40	69.90	-1	951	-0.11%
2022/05/25	0	0.00	3	67.00	67.10	-3	906	-0.33%
2022/05/23	4	69.50	11.1	69.50	68.00	-7.1	894	-0.79%
2022/05/20	19	68.47	17	67.58	68.90	2	854	0.23%
2022/05/19	0	0.00	1	68.10	68.10	-1	820	-0.12%
2022/05/18	9	65.00	6	64.30	64.30	3	790	0.38%
2022/05/17	0	0.00	0	64.80	64.80	0	783	0.00%
2022/05/16	0	0.00	3	63.60	63.10	-3	773	-0.39%
2022/05/13	0	0.00	1	64.00	64.30	-1	753	-0.13%
2022/05/12	2	62.40	2	62.75	61.90	0	739	0.00%
2022/05/11	2	63.65	2	63.95	63.10	0	744	0.00%
2022/05/10	0	0.00	2	60.10	65.00	-2	717	-0.28%
2022/05/09	16	62.56	16.1	61.81	61.80	-0.1	697	-0.01%
2022/05/05	2	59.50	0	0.00	59.50	2	665	0.30%
2022/05/04	17	59.34	17	60.06	59.00	0	648	0.00%
2022/05/03	0	55.40	0	0.00	56.30	0	634	0.00%
2022/04/29	1	56.30	0	0.00	55.00	1	645	0.15%
2022/04/27	1.1	50.92	0	0.00	53.80	1.1	655	0.16%
2022/04/26	0	55.20	1	55.20	54.80	-1	645	-0.15%
2022/04/25	0	55.40	2	56.40	55.40	-2	653	-0.30%
2022/04/22	0	60.20	3	60.03	59.80	-3	651	-0.46%
2022/04/20	0.1	60.70	0	0.00	60.70	0.1	691	0.01%
2022/04/19	8	61.11	0	0.00	60.40	8	708	1.13%
2022/04/18	2	61.50	0	0.00	60.80	2	751	0.27%
2022/04/15	5	62.86	0	0.00	62.10	5	781	0.64%
2022/04/14	0.1	64.10	0	0.00	63.20	0.1	841	0.01%
2022/04/13	0	0.00	0	64.60	64.60	0	925	-0.01%
2022/04/11	0.1	65.10	1.5	66.10	65.00	-1.4	1,312	-0.11%
2022/04/08	0.5	68.37	0	0.00	67.70	0.5	1,614	0.03%
2022/04/07	0.1	68.00	1	68.30	67.60	-0.9	1,626	-0.06%
2022/04/06	1	69.50	0	0.00	70.00	1	1,636	0.06%
2022/04/01	1	70.20	0	0.00	70.40	1	1,653	0.06%
2022/03/30	0	0.00	5	72.10	72.10	-5	1,658	-0.30%
2022/03/29	0.5	71.40	0	0.00	71.30	0.5	1,654	0.03%
2022/03/28	0	0.00	1	70.00	70.40	-1	1,652	-0.06%
2022/03/25	1.1	71.44	8	71.14	70.30	-6.9	1,656	-0.42%
2022/03/24	0	0.00	5	71.10	71.30	-5	1,656	-0.30%
2022/03/23	6	71.58	1	71.70	70.70	5	1,663	0.30%
2022/03/22	0	0.00	1	69.20	69.70	-1	1,648	-0.06%
2022/03/21	0	0.00	18	69.47	69.10	-18	1,649	-1.09%
2022/03/18	2	70.90	9	69.92	70.30	-7	1,651	-0.42%
2022/03/17	5	69.50	0	0.00	69.80	5	1,648	0.30%
2022/03/16	6	68.52	0	0.00	67.10	6	1,643	0.37%
2022/03/14	0	67.00	0	0.00	67.40	0	1,667	0.00%
2022/03/11	2	66.10	0	0.00	66.20	2	1,741	0.11%
2022/03/10	0	0.00	1	66.70	67.00	-1	1,757	-0.06%
2022/03/09	0	65.10	0	0.00	65.40	0	1,777	0.00%
2022/03/07	0.1	65.90	1	66.30	66.00	-1	1,840	-0.05%
2022/03/04	0	70.00	0	0.00	68.80	0	1,906	0.00%
2022/02/25	0	0.00	1	66.90	67.40	-1	2,012	-0.05%
2022/02/24	1.1	68.12	0	68.00	66.60	1	2,110	0.05%
2022/02/22	0.1	68.50	0	0.00	68.90	0.1	2,202	0.00%
2022/02/21	1	70.30	10	70.54	70.80	-9	2,244	-0.40%
2022/02/18	1	71.20	0.1	71.20	71.20	0.9	2,397	0.04%
2022/02/17	2	72.20	2	72.25	71.50	0	2,470	0.00%
2022/02/16	0	0.00	1	72.20	71.70	-1	2,726	-0.04%
2022/02/14	5	70.90	0	0.00	70.90	5	2,845	0.18%
2022/02/11	0	0.00	3.2	71.88	72.40	-3.2	2,870	-0.11%
2022/02/10	5	72.70	1	71.70	72.00	4	2,905	0.14%
2022/02/09	0	0.00	2	71.40	71.80	-2	2,917	-0.07%
2022/02/08	4	69.93	0	0.00	70.70	4	2,956	0.14%
2022/02/07	0.2	67.73	0	0.00	68.10	0.2	3,066	0.01%
2022/01/26	3	67.53	1	67.00	67.00	2	3,101	0.06%
2022/01/25	0.1	68.25	0	0.00	67.30	0.1	3,158	0.00%
2022/01/24	0.1	69.10	2	68.90	69.30	-1.9	3,305	-0.06%
2022/01/21	1.1	70.85	0	0.00	69.70	1.1	3,445	0.03%
2022/01/20	1.1	70.80	0	0.00	71.70	1.1	3,451	0.03%
2022/01/19	1	70.50	0	0.00	70.50	1	3,469	0.03%
2022/01/18	1.1	72.17	0	0.00	71.30	1.1	3,490	0.03%
2022/01/17	0	0.00	12	71.18	71.50	-12	3,507	-0.34%
2022/01/14	9	69.59	3	69.80	69.90	6	3,533	0.17%
2022/01/13	2	71.25	0	0.00	71.80	2	3,533	0.06%
2022/01/12	3	71.20	3	70.90	70.90	0	3,561	0.00%
2022/01/11	3.2	73.01	1	73.90	72.00	2.2	3,598	0.06%
2022/01/10	1.1	75.95	5	76.20	76.00	-3.9	3,565	-0.11%
2022/01/07	16	78.74	7	77.90	77.70	9	3,595	0.25%
2022/01/06	37.2	82.70	24	82.80	81.60	13.2	3,544	0.37%
2022/01/05	127.2	85.07	141.1	85.90	84.80	-13.8	3,478	-0.40%	大買/大賣/
2022/01/04	33.2	84.22	23	83.95	84.50	10.2	3,237	0.31%
2022/01/03	56	84.12	68.1	83.98	82.70	-12.1	3,127	-0.39%
2021/12/30	1	80.10	0	0.00	80.00	1	2,843	0.04%
2021/12/29	5	79.44	0	0.00	79.00	5	2,856	0.18%
2021/12/28	5	79.16	4	79.65	80.00	1	2,908	0.03%
2021/12/24	0	0.00	1	80.20	78.60	-1	2,965	-0.03%
2021/12/23	0	0.00	5	79.90	79.70	-5	2,974	-0.17%
2021/12/22	4	79.85	1	79.90	79.50	3	2,987	0.10%
2021/12/21	1	78.50	1	80.00	79.60	0	2,991	0.00%
2021/12/20	0	0.00	2	78.70	78.70	-2	2,996	-0.07%
2021/12/17	4	78.85	1	78.70	78.50	3	3,002	0.10%
2021/12/16	1	79.20	3	79.70	80.80	-2	3,003	-0.07%
2021/12/15	1	78.40	2.2	77.97	78.30	-1.2	3,003	-0.04%
2021/12/14	1	76.60	1	78.00	76.60	0	3,008	0.00%
2021/12/10	13	79.46	1	79.60	78.70	12	3,006	0.40%
2021/12/09	7	80.03	16	79.76	79.50	-9	3,011	-0.30%
2021/12/08	13	81.65	1	82.00	81.50	12	2,999	0.40%
2021/12/07	4	83.50	17	83.67	82.40	-13	2,979	-0.44%
2021/12/06	2	81.40	2	81.30	81.40	0	2,930	0.00%
2021/12/03	2.1	82.30	2	82.50	82.80	0	2,947	0.00%
2021/12/02	21	81.97	16	82.91	81.00	5	2,980	0.17%
2021/12/01	7	82.97	4	82.43	83.20	3	3,034	0.10%
2021/11/30	21	82.10	19	81.90	81.40	2	3,044	0.07%
2021/11/29	0	0.00	1	76.00	78.90	-1	3,039	-0.03%
2021/11/26	0	0.00	4	78.78	78.00	-4	3,093	-0.13%
2021/11/25	4	79.60	2	81.10	79.60	2	3,397	0.06%
2021/11/24	1	81.70	4.2	81.33	81.10	-3.2	3,456	-0.09%
2021/11/23	16	83.60	27	84.90	82.00	-11	3,449	-0.32%
2021/11/22	1	83.30	1	84.50	83.80	0	3,383	0.00%
2021/11/19	16	83.74	21	83.60	82.50	-5	3,380	-0.15%
2021/11/18	1.2	82.72	4	82.50	82.20	-2.9	3,384	-0.08%
2021/11/17	38	84.23	22	83.70	82.20	16	3,382	0.47%
2021/11/16	16	81.10	23	80.97	81.20	-7	3,270	-0.21%
2021/11/15	27.2	83.74	21	84.65	83.10	6.2	3,230	0.19%
2021/11/12	8	79.68	12	78.81	80.00	-4	3,025	-0.13%
2021/11/11	5	77.72	6	77.67	77.10	-1	2,998	-0.03%
2021/11/10	0	0.00	1	76.80	77.50	-1	3,003	-0.03%
2021/11/09	4	77.33	6.1	77.59	77.70	-2.1	3,024	-0.07%
2021/11/08	2	75.60	5	75.20	75.00	-3	3,028	-0.10%
2021/11/05	11	77.13	12	76.76	76.40	-1	3,046	-0.03%
2021/11/04	25.1	78.33	25	78.83	79.30	0.1	3,037	0.00%
2021/11/03	7	74.80	4	74.58	76.30	3	2,980	0.10%
2021/11/02	0.1	73.50	4	74.85	74.90	-4	2,987	-0.13%
2021/11/01	20	78.11	22.1	78.09	77.80	-2.1	2,969	-0.07%
2021/10/29	22.1	73.53	16	73.42	74.80	6.1	2,873	0.21%
2021/10/28	3	69.60	6	70.00	70.10	-3	2,781	-0.11%
2021/10/27	1	68.80	3	69.13	70.00	-2	2,824	-0.07%
2021/10/26	4	69.95	5	69.08	68.10	-1	2,916	-0.03%
2021/10/25	7	69.36	3	69.57	69.60	4	2,996	0.13%
2021/10/22	1	67.50	8	68.09	69.70	-7	3,088	-0.23%
2021/10/21	5	68.30	5	67.92	67.10	0	3,214	0.00%
2021/10/20	7	67.60	7	68.20	67.60	0	3,317	0.00%
2021/10/19	10	66.59	10	66.86	67.40	0	3,493	0.00%
2021/10/18	2	64.25	3	64.37	64.30	-1	3,799	-0.03%
2021/10/15	8	65.25	3.1	65.09	63.60	5	4,049	0.12%
2021/10/14	1	61.80	1	62.50	62.80	0	4,161	0.00%
2021/10/12	3	63.70	3	62.87	62.90	0	4,408	0.00%
2021/10/08	2	66.45	0	0.00	64.70	2	4,466	0.04%
2021/10/07	3	67.30	4	66.95	67.50	-1	4,599	-0.02%
2021/10/06	1	66.60	1	64.62	63.80	0	4,832	0.00%
2021/10/05	3	66.43	3	66.33	66.10	0	5,039	0.00%
2021/10/04	9	65.72	9.1	64.98	66.50	-0.1	5,094	0.00%
2021/10/01	1.1	65.67	1	65.80	63.50	0.1	5,190	0.00%
2021/09/30	2	66.05	1.1	66.22	66.80	1	5,253	0.02%
2021/09/29	0.1	65.50	0	67.50	65.10	0	5,414	0.00%
2021/09/28	0	0.00	1	69.50	69.10	-1	5,924	-0.02%
2021/09/27	0	0.00	1	69.60	68.90	-1	6,213	-0.02%
2021/09/24	1	69.50	1	69.90	69.70	0	6,290	0.00%
2021/09/23	4	69.20	4	69.40	68.80	0	6,403	0.00%
2021/09/22	7	69.11	3	68.00	68.00	4	6,490	0.06%
2021/09/17	2.1	70.81	1	71.40	71.60	1.1	6,693	0.02%
2021/09/16	2.1	70.81	0	0.00	70.50	2.1	6,757	0.03%
2021/09/15	4.1	70.88	3	70.70	70.80	1.1	6,812	0.02%
2021/09/14	6.1	73.06	2	73.20	72.00	4	6,860	0.06%
2021/09/13	1.1	74.26	0	0.00	72.50	1.1	6,873	0.02%
2021/09/10	4	74.68	4	74.05	74.40	0	6,903	0.00%
2021/09/08	6.1	72.49	8	72.51	71.60	-1.9	7,066	-0.03%
2021/09/07	8.2	74.66	9	74.02	73.90	-0.8	7,088	-0.01%
2021/09/06	10	81.80	6	80.97	77.60	4	7,066	0.06%
2021/09/03	4.1	80.16	3	79.00	80.50	1.1	7,003	0.01%
2021/09/02	1.3	79.23	9.1	80.42	78.20	-7.7	7,130	-0.11%
2021/09/01	9.1	82.26	10.2	82.07	82.70	-1.1	7,121	-0.02%
2021/08/31	95	82.58	100.1	82.85	82.00	-5.1	7,066	-0.07%
2021/08/30	8	79.55	8	79.48	78.40	0	6,782	0.00%
2021/08/27	5	78.32	7	79.00	77.60	-2	6,797	-0.03%
2021/08/26	1	78.50	1.2	78.17	78.90	-0.2	6,822	0.00%
2021/08/25	9.1	78.65	22	78.32	77.60	-12.9	6,845	-0.19%
2021/08/24	11	75.99	9	76.47	76.70	2	6,875	0.03%
2021/08/23	10	76.24	5.2	74.29	77.10	4.8	6,965	0.07%
2021/08/20	2	70.75	1	70.00	70.60	1	6,990	0.01%
2021/08/19	2.3	72.31	4	72.03	69.00	-1.7	7,017	-0.02%
2021/08/18	5	73.20	2.1	72.78	74.50	2.9	7,029	0.04%
2021/08/17	4	73.78	5.1	73.77	70.90	-1.1	7,037	-0.02%
2021/08/16	9	77.87	8	77.94	76.50	1	7,012	0.01%
2021/08/13	32.1	78.62	4	78.90	77.00	28.1	6,984	0.40%
2021/08/12	7.1	77.77	10	76.84	79.50	-3	6,980	-0.04%
2021/08/11	18.1	75.19	12.1	76.04	74.00	6	6,944	0.09%
2021/08/10	0	0.00	2.5	78.82	77.80	-2.5	6,936	-0.04%
2021/08/09	4.2	79.37	7.1	79.15	78.60	-2.8	6,940	-0.04%
2021/08/06	38	84.29	3	83.73	83.30	35	6,920	0.51%
2021/08/05	5	85.64	33	86.11	86.30	-28	6,925	-0.40%
2021/08/04	11	85.12	5.1	85.41	85.00	5.9	6,976	0.08%
2021/08/03	15.6	84.25	14	84.54	84.60	1.6	6,981	0.02%
2021/08/02	6.1	82.60	4.1	82.67	82.50	2	7,004	0.03%
2021/07/30	7.7	86.93	8.1	85.76	82.50	-0.4	7,009	-0.01%
2021/07/29	20	85.98	16.4	85.38	87.40	3.6	6,932	0.05%
2021/07/28	11.1	81.37	40.6	81.81	82.20	-29.5	6,866	-0.43%
2021/07/27	79.8	89.63	80.3	92.33	87.30	-0.5	6,839	-0.01%
2021/07/26	114.8	91.05	19	91.78	91.00	95.8	6,737	1.42%	大買/
2021/07/23	96.2	91.26	148.7	93.19	89.80	-52.6	6,674	-0.79%	大賣/
2021/07/22	192.2	94.19	262.1	94.75	92.20	-69.9	6,564	-1.07%	大買/大賣/
2021/07/21	70.6	88.80	79.6	89.28	90.40	-9	6,298	-0.14%
2021/07/20	29	84.24	27	84.73	82.20	2	6,304	0.03%
2021/07/19	50	82.69	55.3	82.56	84.50	-5.3	6,295	-0.08%
2021/07/16	19	80.48	13	80.82	79.20	6	6,257	0.10%
2021/07/15	159	80.41	3.2	80.56	80.20	155.8	6,362	2.45%	大買/鉅額交易
2021/07/14	15.5	81.53	18	79.52	80.00	-2.5	6,517	-0.04%
2021/07/13	83.5	88.74	34.9	86.71	82.30	48.6	6,702	0.72%
2021/07/12	25	86.63	17.2	86.72	85.00	7.8	6,751	0.12%
2021/07/09	1	81.30	12	80.51	82.00	-11	6,606	-0.17%
2021/07/08	16	79.79	12	79.76	79.50	4	6,549	0.06%
2021/07/07	10	77.52	15	77.75	77.30	-5	6,455	-0.08%
2021/07/06	29.2	78.02	28	78.44	76.50	1.2	6,417	0.02%
2021/07/05	81	79.22	80.1	80.13	78.00	0.9	6,324	0.01%
2021/07/02	34.3	74.15	58	73.14	76.70	-23.7	5,871	-0.40%
2021/07/01	30	70.33	15.1	70.40	69.80	14.9	5,803	0.26%
2021/06/30	11.1	72.54	46.2	71.35	72.00	-35.1	5,786	-0.61%
2021/06/29	34	70.66	18.4	70.35	71.00	15.6	5,824	0.27%
2021/06/28	62.5	70.95	63.5	69.40	71.90	-1	6,018	-0.02%
2021/06/25	10	67.38	30	67.09	67.90	-20	5,925	-0.34%
2021/06/24	4	66.93	4	66.65	67.40	0	6,133	0.00%
2021/06/23	34	66.96	59	67.10	67.40	-25	6,125	-0.41%
2021/06/22	13	64.18	3	65.60	63.90	10	6,206	0.16%
2021/06/21	25	64.90	8	65.36	64.70	17	6,195	0.27%
2021/06/18	29	67.65	21	67.55	66.00	8	6,181	0.13%
2021/06/17	15	67.38	10	67.10	67.80	5	6,116	0.08%
2021/06/16	54	66.13	8	66.05	65.50	46	6,113	0.75%
2021/06/15	8	65.36	4.1	64.96	65.50	3.9	6,087	0.06%
2021/06/11	1	65.00	1	64.00	63.50	0	6,100	0.00%
2021/06/10	19	66.51	23	66.29	64.30	-4	6,210	-0.06%
2021/06/09	6	64.17	7.2	63.95	63.60	-1.2	6,326	-0.02%
2021/06/08	15	66.04	8.1	66.14	65.10	6.9	6,294	0.11%
2021/06/07	9	65.86	7.1	65.61	65.50	1.9	6,291	0.03%
2021/06/04	15.2	67.81	7	68.01	66.90	8.2	6,251	0.13%
2021/06/03	8	66.80	8	67.00	66.60	0	6,182	0.00%
2021/06/02	0.1	66.00	32	66.98	66.40	-31.9	6,154	-0.52%
2021/06/01	11	66.75	12.1	66.76	67.50	-1.1	6,125	-0.02%
2021/05/31	41.2	65.85	32	66.31	66.90	9.2	6,129	0.15%
2021/05/28	34	63.13	11.1	63.26	62.80	22.9	6,003	0.38%
2021/05/27	14	60.59	25	60.59	62.40	-11	5,983	-0.18%
2021/05/26	24.1	59.70	7	59.66	59.30	17.1	5,948	0.29%
2021/05/25	14	58.66	25	59.14	58.90	-11	5,968	-0.18%
2021/05/24	13	55.74	5	55.20	56.10	8	6,067	0.13%
2021/05/21	4	54.13	8	53.66	54.80	-4	6,124	-0.07%
2021/05/20	27	53.44	20	54.79	52.40	7	6,314	0.11%
2021/05/19	4	54.58	2	54.20	55.30	2	6,313	0.03%
2021/05/18	0	0.00	5	51.50	52.60	-5	6,308	-0.08%
2021/05/17	7	50.07	8	50.08	47.90	-1	6,305	-0.02%
2021/05/14	1.1	55.04	6	53.02	52.20	-4.9	6,267	-0.08%
2021/05/13	4	55.53	0	0.00	54.00	4	6,231	0.06%
2021/05/12	2	56.30	10	54.11	55.30	-8	6,185	-0.13%
2021/05/11	7	57.22	4.1	58.21	56.40	3	6,094	0.05%
2021/05/10	1	63.60	0	0.00	62.10	1	6,038	0.02%
2021/05/07	8	64.36	0	0.00	66.20	8	5,967	0.13%
2021/05/05	3	63.41	0	0.00	61.80	3	5,882	0.05%
2021/05/04	0	65.37	6	60.87	63.20	-6	5,855	-0.10%
2021/05/03	2	66.65	28	66.79	65.10	-26	5,774	-0.45%
2021/04/29	10	68.93	5.1	69.15	68.90	4.9	5,728	0.09%
2021/04/28	3	71.17	9	70.94	70.30	-6	5,679	-0.11%
2021/04/27	14	70.58	7	70.49	69.70	7	5,595	0.13%
2021/04/26	44	74.09	11	75.22	72.20	33	5,523	0.60%
2021/04/23	68	69.26	81	71.07	71.90	-13	5,272	-0.25%
2021/04/22	44.1	69.61	61	67.76	65.40	-16.9	5,137	-0.33%
2021/04/21	26	68.06	32	68.87	68.00	-6	4,989	-0.12%
2021/04/20	30	66.96	31	66.70	67.20	-1	4,836	-0.02%
2021/04/19	72	65.79	57	65.79	65.00	15	4,638	0.32%
2021/04/16	36.1	61.91	36	61.26	63.10	0.1	4,320	0.00%
2021/04/15	18	58.28	25	58.49	58.80	-7	4,079	-0.17%
2021/04/14	8	57.18	4	56.80	56.60	4	4,038	0.10%
2021/04/13	11	58.27	8	57.04	56.80	3	4,167	0.07%
2021/04/12	2.1	56.54	4	56.98	56.40	-1.9	4,163	-0.05%
2021/04/09	17	58.55	8	58.64	57.60	9	4,314	0.21%
2021/04/08	9	60.31	9	60.43	59.90	0	4,326	0.00%
2021/04/07	44	60.37	202	60.22	59.70	-158	4,314	-3.66%	大賣/鉅額交易
2021/04/06	8	58.32	8	58.13	58.00	0	4,200	0.00%
2021/04/01	50	59.14	43	58.48	59.00	7	4,512	0.16%
2021/03/31	34	57.78	74	59.11	58.20	-40	4,698	-0.85%
2021/03/30	23	55.03	18	55.49	55.30	5	4,419	0.11%
2021/03/29	45	55.34	48	55.53	54.30	-3	4,312	-0.07%
2021/03/26	5	53.40	3	53.10	53.80	2	4,076	0.05%
2021/03/25	16	53.99	11	53.46	52.90	5	4,122	0.12%
2021/03/22	6	52.07	2	52.25	52.30	4	4,043	0.10%
2021/03/19	4	54.15	12	54.41	53.50	-8	4,049	-0.20%
2021/03/18	8	53.28	8	52.93	53.30	0	4,157	0.00%
2021/03/17	4	53.33	8.4	53.29	53.00	-4.4	4,152	-0.11%
2021/03/16	19.1	54.53	24	53.55	52.90	-4.9	4,137	-0.12%
2021/03/15	19.4	54.61	29	54.47	55.30	-9.6	4,079	-0.24%
2021/03/12	3	52.13	4	51.60	51.80	-1	3,834	-0.03%
2021/03/11	3	51.20	2	50.90	50.80	1	3,832	0.03%
2021/03/10	0	0.00	0.4	50.50	49.70	-0.4	3,842	-0.01%
2021/03/09	2	48.80	3	49.53	49.50	-1	4,074	-0.02%
2021/03/08	4	50.18	4	50.65	49.35	0	4,133	0.00%
2021/03/05	3	51.23	3	51.87	50.50	0	4,130	0.00%
2021/03/04	14	53.12	13	52.92	52.50	1	4,118	0.02%
2021/03/03	0	0.00	1	52.30	52.50	-1	4,057	-0.02%
2021/03/02	3	52.50	8	52.88	52.10	-5	4,160	-0.12%
2021/02/26	2	52.70	2	52.95	52.60	0	4,166	0.00%
2021/02/25	14	52.81	33	52.83	52.90	-19	4,233	-0.45%
2021/02/24	32	53.06	46	53.08	52.70	-14	4,250	-0.33%
2021/02/23	9	51.79	9	51.70	52.00	0	4,117	0.00%
2021/02/22	21	51.17	18.5	50.95	52.20	2.5	4,038	0.06%
2021/02/19	5	47.00	5	48.12	48.50	0	3,841	0.00%
2021/02/17	1	44.40	0	0.00	44.75	1	3,858	0.03%
2021/02/05	0	0.00	3	42.05	42.45	-3	3,876	-0.08%
2021/02/04	0	0.00	2	42.40	42.20	-2	3,922	-0.05%
2021/02/01	0	0.00	1	41.65	42.10	-1	3,971	-0.03%
2021/01/27	0	0.00	4	45.10	44.90	-4	3,991	-0.10%
2021/01/25	0	0.00	1	45.95	45.85	-1	4,000	-0.02%
2021/01/22	1	45.75	1	45.40	45.85	0	3,995	0.00%
2021/01/21	2	46.00	0	0.00	45.15	2	3,994	0.05%
2021/01/20	1	48.00	3	48.40	46.20	-2	4,015	-0.05%
2021/01/19	6	48.55	2	48.73	48.60	4	4,014	0.10%
2021/01/18	5	47.90	6	47.75	47.80	-1	4,014	-0.02%
2021/01/15	7	49.61	10	48.62	48.45	-3	4,002	-0.07%
2021/01/14	7	49.18	4	48.93	49.70	3	3,982	0.08%
2021/01/13	4.1	48.55	2	48.80	48.35	2.1	3,970	0.05%
2021/01/12	9	48.91	8	48.28	47.85	1	3,958	0.03%
2021/01/11	10.5	49.11	15	49.25	49.70	-4.5	3,950	-0.11%
2021/01/08	27	49.98	28	49.24	49.10	-1	4,072	-0.02%
2021/01/07	7	50.44	8	51.10	50.70	-1	4,018	-0.02%
2021/01/06	39	51.85	42	51.59	50.70	-3	3,989	-0.08%
2021/01/05	5	50.96	2	51.05	50.50	3	3,816	0.08%
2021/01/04	23	51.82	21	51.38	52.20	2	3,838	0.05%
2020/12/31	9	50.14	12	50.68	49.65	-3	3,705	-0.08%
2020/12/30	11	49.87	19	49.98	50.50	-8	3,916	-0.20%
2020/12/29	27	49.67	24	50.09	49.00	3	3,873	0.08%
2020/12/28	65	50.35	48.5	50.69	50.80	16.5	3,769	0.44%
2020/12/25	74	46.47	93.4	46.29	48.05	-19.4	3,390	-0.57%
2020/12/24	2	43.35	2	43.40	43.70	0	3,054	0.00%
2020/12/23	4	42.98	3	43.15	42.90	1	3,048	0.03%
2020/12/22	6	43.39	9	43.11	42.30	-3	3,056	-0.10%
2020/12/21	24	43.60	30	43.90	44.00	-6	3,048	-0.20%
2020/12/18	15	43.26	18	43.72	42.60	-3	3,029	-0.10%
2020/12/17	4	42.73	7	42.41	42.40	-3	3,055	-0.10%
2020/12/16	0	0.00	2	42.98	42.75	-2	3,338	-0.06%
2020/12/15	10	43.02	1	42.35	42.75	9	3,452	0.26%
2020/12/14	71	44.69	89	44.60	43.30	-18	3,401	-0.53%
2020/12/11	8	42.05	5	41.98	42.00	3	3,198	0.09%
2020/12/10	3	42.32	0	0.00	42.50	3	3,175	0.09%
2020/12/09	13	43.72	8	43.99	43.40	5	3,142	0.16%
2020/12/07	0	0.00	3	41.90	41.75	-3	3,017	-0.10%
2020/12/04	4	42.71	3	42.72	42.55	1	2,994	0.03%
2020/12/03	46	44.16	13	44.48	43.00	33	2,956	1.12%
2020/12/02	14	42.59	43	42.55	42.65	-29	2,717	-1.07%
2020/12/01	1	41.20	0	0.00	41.40	1	2,638	0.04%
2020/11/30	0	0.00	2	41.10	40.60	-2	2,625	-0.08%
2020/11/27	0	0.00	1	41.55	41.10	-1	2,621	-0.04%
2020/11/26	18	42.03	16	42.09	41.65	2	2,602	0.08%
2020/11/25	12	41.18	7	40.87	42.10	5	2,479	0.20%
2020/11/24	42	41.59	29	41.93	41.25	13	2,429	0.54%
2020/11/23	22	40.93	7	40.99	41.00	15	2,406	0.62%
2020/11/20	1	39.85	1	39.85	39.85	0	2,356	0.00%
2020/11/18	0	0.00	3	39.40	39.20	-3	2,386	-0.13%
2020/11/17	2	39.63	14	39.53	39.60	-12	2,374	-0.51%
2020/11/16	14	40.20	12	39.92	40.10	2	2,356	0.08%
2020/11/13	4	38.76	7	39.21	39.75	-3	2,290	-0.13%
2020/11/12	10	39.45	3	39.17	38.30	7	2,246	0.31%
2020/11/11	0	0.00	1	39.05	38.85	-1	2,199	-0.05%
2020/11/05	1	38.15	0	0.00	38.30	1	2,139	0.05%
2020/11/04	1	37.60	6	37.80	37.80	-5	2,131	-0.23%
2020/11/02	0	0.00	4	35.90	35.90	-4	2,094	-0.19%
2020/10/30	6	36.90	0	0.00	36.50	6	2,085	0.29%
2020/10/29	0	0.00	2	37.20	37.40	-2	2,078	-0.10%
2020/10/28	1	38.80	1	39.15	38.00	0	2,067	0.00%
2020/10/26	4	38.70	4	37.93	38.65	0	2,014	0.00%
2020/10/23	0	0.00	2	38.00	37.95	-2	1,997	-0.10%
2020/10/20	1	38.35	1	38.30	38.50	0	1,977	0.00%
2020/10/19	3	38.35	3	38.20	38.35	0	1,973	0.00%
2020/10/16	59	39.03	64	39.20	37.80	-5	1,956	-0.26%
2020/10/14	5	38.60	10	38.71	38.45	-5	1,800	-0.28%
2020/10/13	7	38.39	5	38.49	38.80	2	1,783	0.11%
2020/10/12	31	39.48	24	38.96	38.20	7	1,769	0.40%
2020/10/08	24	39.15	21	38.78	39.55	3	1,693	0.18%
2020/10/07	22	40.25	29	40.73	39.45	-7	1,642	-0.43%
2020/10/06	5	38.05	5	37.89	38.30	0	1,342	0.00%
2020/10/05	0	0.00	2	36.70	38.25	-2	1,338	-0.15%
2020/09/30	1	36.80	16	36.10	36.90	-15	1,344	-1.12%
2020/09/29	0	0.00	1	36.90	36.55	-1	1,360	-0.07%
2020/09/28	1	37.70	6	37.75	37.50	-5	1,382	-0.36%
2020/09/25	2	39.10	14	38.74	37.70	-12	1,439	-0.83%
2020/09/24	2	39.70	8	39.44	38.55	-6	1,438	-0.42%
2020/09/23	32	40.78	28	40.66	40.60	4	1,414	0.28%
2020/09/22	37	39.77	20	40.03	40.65	17	1,348	1.26%
2020/09/21	45	40.43	35	40.45	40.50	10	1,259	0.79%
2020/09/18	33	38.46	49	38.56	38.50	-16	981	-1.63%
2020/09/16	0	0.00	12	36.00	35.55	-12	872	-1.37%
2020/09/15	11	35.75	22	35.89	35.90	-11	877	-1.25%
2020/09/14	0	0.00	4	35.51	35.40	-4	883	-0.45%
2020/09/10	0	0.00	6	35.90	35.50	-6	898	-0.67%
2020/09/09	2	35.30	5	35.43	35.80	-3	905	-0.33%
2020/09/07	1	36.50	0	0.00	35.90	1	919	0.11%
2020/09/04	1	36.50	0	0.00	36.45	1	932	0.11%
2020/09/03	0	0.00	1	37.30	37.10	-1	965	-0.10%
2020/09/02	6	37.73	0	0.00	37.90	6	1,014	0.59%
2020/09/01	5	37.20	0	0.00	37.00	5	1,096	0.46%
2020/08/28	2	37.10	10	37.28	37.15	-8	1,131	-0.71%
2020/08/27	37	38.28	0	0.00	37.60	37	1,158	3.19%
2020/08/26	2	36.30	1	37.10	37.00	1	1,126	0.09%
2020/08/24	6	36.48	4	37.08	36.50	2	1,126	0.18%
2020/08/21	1	32.90	1	33.45	34.45	0	1,094	0.00%
2020/08/19	0	0.00	2	35.20	34.95	-2	1,245	-0.16%
2020/08/17	0	0.00	2	35.75	35.90	-2	1,320	-0.15%
2020/08/14	0	0.00	2	34.80	34.95	-2	1,336	-0.15%
2020/08/13	0	0.00	4	34.53	34.40	-4	1,429	-0.28%
2020/08/11	0	0.00	1	34.65	34.65	-1	1,441	-0.07%
2020/08/10	3	35.73	1	35.90	35.10	2	1,447	0.14%
2020/08/07	0	0.00	2	36.10	36.10	-2	1,471	-0.14%
2020/08/06	0	0.00	3	36.23	36.15	-3	1,485	-0.20%
2020/08/05	5	36.44	5	36.32	36.50	0	1,501	0.00%
2020/08/04	0	0.00	13	36.17	36.15	-13	1,545	-0.84%
2020/08/03	0	0.00	8	36.04	36.05	-8	1,627	-0.49%
2020/07/31	0	0.00	7	36.60	36.70	-7	1,696	-0.41%
2020/07/30	1	35.50	1	35.70	35.70	0	1,723	0.00%
2020/07/28	3	34.77	0	0.00	34.15	3	1,807	0.17%
2020/07/27	1	35.60	5	35.50	35.55	-4	1,825	-0.22%
2020/07/24	0	0.00	10	36.82	36.70	-10	1,837	-0.54%
2020/07/23	0	0.00	9	37.62	37.55	-9	1,846	-0.49%
2020/07/22	1	37.90	3	37.80	37.80	-2	1,857	-0.11%
2020/07/16	3	37.07	3	37.00	37.00	0	1,991	0.00%
2020/07/15	0	0.00	1	36.95	36.95	-1	2,000	-0.05%
2020/07/14	5	37.62	0	0.00	37.15	5	2,041	0.24%
2020/07/13	0	0.00	1	38.05	38.05	-1	2,130	-0.05%
2020/07/10	14	38.14	1	39.05	37.75	13	2,181	0.60%
2020/07/09	0	0.00	4	39.18	38.85	-4	2,190	-0.18%
2020/07/08	10	38.67	4	38.83	38.80	6	2,185	0.27%
2020/07/07	14	39.74	1	39.45	39.20	13	2,178	0.60%
2020/07/06	16	41.09	24	40.94	40.80	-8	2,174	-0.37%
2020/07/03	11	39.72	4	40.00	39.75	7	2,141	0.33%
2020/07/02	3	39.20	1	39.15	39.30	2	2,157	0.09%
2020/07/01	0	0.00	1	39.20	38.90	-1	2,157	-0.05%
2020/06/30	2	38.60	0	0.00	38.55	2	2,148	0.09%
2020/06/24	3	38.48	5	38.64	39.55	-2	2,170	-0.09%
2020/06/23	2	38.38	0	0.00	37.90	2	2,188	0.09%
2020/06/22	2	38.73	0	0.00	38.35	2	2,231	0.09%
2020/06/19	1	38.85	0	0.00	38.65	1	2,264	0.04%
2020/06/17	0	0.00	1	38.50	38.35	-1	2,280	-0.04%
2020/06/16	2	38.05	0	0.00	38.10	2	2,298	0.09%
2020/06/12	0	0.00	2	36.80	37.70	-2	2,336	-0.09%
2020/06/11	4	38.49	3	38.77	37.85	1	2,357	0.04%
2020/06/10	2	38.55	2.5	38.70	38.90	-0.5	2,364	-0.02%
2020/06/09	5	39.84	3	39.88	39.45	2	2,359	0.08%
2020/06/08	6	42.75	5	43.27	42.50	1	2,321	0.04%
2020/06/05	1	42.00	0	0.00	42.05	1	2,237	0.04%
2020/06/04	1	42.45	5	42.10	42.25	-4	2,241	-0.18%
2020/06/03	2	41.80	6	41.88	42.00	-4	2,236	-0.18%
2020/06/02	4	42.15	2	42.15	41.50	2	2,214	0.09%
2020/05/29	4	41.13	5	41.05	41.05	-1	2,221	-0.05%
2020/05/28	1	41.00	2	40.35	40.55	-1	2,200	-0.05%
2020/05/27	14	40.21	14	40.41	40.60	0	2,193	0.00%
2020/05/26	13	41.88	8	41.76	40.70	5	2,180	0.23%
2020/05/25	4	38.66	10	40.38	40.90	-6	2,064	-0.29%
2020/05/22	0	0.00	7	38.19	38.20	-7	2,012	-0.35%
2020/05/21	7	38.89	4	38.70	38.80	3	2,012	0.15%
2020/05/20	6	39.38	4	39.30	38.50	2	2,017	0.10%
2020/05/19	1	36.70	1	37.25	37.25	0	2,054	0.00%
2020/05/15	4	37.75	1	37.05	37.00	3	2,077	0.14%
2020/05/14	0	0.00	2	38.75	37.55	-2	2,104	-0.10%
2020/05/13	2	38.35	1	38.80	38.95	1	2,084	0.05%
2020/05/12	3	38.65	1	38.60	38.20	2	2,088	0.10%
2020/05/11	1	39.30	2	39.23	39.20	-1	2,079	-0.05%
2020/05/08	3	39.07	3	38.70	39.75	0	2,046	0.00%
2020/05/07	3	38.43	4	38.46	38.30	-1	1,969	-0.05%
2020/05/06	16	37.48	6	37.73	37.35	10	1,909	0.52%
2020/05/05	4	37.83	5	37.50	37.60	-1	1,888	-0.05%
2020/05/04	2	35.95	0	0.00	35.75	2	1,841	0.11%
2020/04/30	4	37.31	2	37.25	37.15	2	1,846	0.11%
2020/04/29	0	0.00	5	36.60	36.85	-5	1,858	-0.27%
2020/04/28	1	36.60	2	36.45	36.35	-1	1,867	-0.05%
2020/04/27	0	0.00	5	36.35	36.40	-5	1,870	-0.27%
2020/04/24	8	36.41	5	36.15	36.05	3	1,861	0.16%
2020/04/23	12	37.02	11	37.01	36.50	1	1,854	0.05%
2020/04/22	5	35.21	3	34.40	36.35	2	1,774	0.11%
2020/04/21	6	34.93	6	34.28	33.85	0	1,753	0.00%
2020/04/20	6	35.02	13	35.15	35.35	-7	1,740	-0.40%
2020/04/17	4	34.39	4	35.28	35.00	0	1,732	0.00%
2020/04/16	8	35.38	2	35.50	35.35	6	1,690	0.35%
2020/04/15	2	33.55	2	33.35	34.50	0	1,599	0.00%
2020/04/14	6	32.46	2	32.43	32.90	4	1,557	0.26%
2020/04/13	4	31.26	1	30.95	31.30	3	1,552	0.19%
2020/04/10	3	31.83	1	31.95	31.70	2	1,558	0.13%
2020/04/09	2	32.18	2	32.00	32.00	0	1,577	0.00%
2020/04/08	3	32.87	1	32.95	33.00	2	1,568	0.13%
2020/04/07	0	0.00	2	32.10	32.25	-2	1,558	-0.13%
2020/04/01	0	0.00	1	29.95	29.95	-1	1,773	-0.06%
2020/03/31	3	30.15	0	0.00	29.70	3	1,891	0.16%
2020/03/30	1	29.85	0	0.00	30.15	1	1,907	0.05%
2020/03/27	9	29.86	8	30.03	29.95	1	1,900	0.05%
2020/03/26	25	28.04	35	28.85	29.20	-10	1,865	-0.54%
2020/03/20	0	0.00	5	27.16	27.55	-5	1,881	-0.27%
2020/03/19	0	0.00	2	27.35	25.05	-2	1,920	-0.10%
2020/03/18	3	29.08	0	0.00	27.80	3	1,914	0.16%
2020/03/17	3	30.68	0	0.00	28.50	3	1,981	0.15%
2020/03/16	10	33.65	1	34.60	31.65	9	2,002	0.45%
2020/03/13	4	33.09	0	0.00	34.00	4	2,053	0.19%
2020/03/09	2	41.98	0	0.00	41.30	2	2,351	0.09%
2020/03/05	6	45.28	4	45.89	45.10	2	2,337	0.09%
2020/03/04	0	0.00	1	44.65	45.05	-1	2,295	-0.04%
2020/03/02	1	41.00	1	42.80	42.40	0	2,293	0.00%
2020/02/27	2	42.85	0	0.00	41.85	2	2,285	0.09%
2020/02/26	2	44.68	3	44.35	44.35	-1	2,267	-0.04%
2020/02/25	1	44.00	3	44.70	45.00	-2	2,261	-0.09%
2020/02/24	2	44.78	3	44.85	44.85	-1	2,255	-0.04%
2020/02/21	9	46.04	9	45.48	45.80	0	2,251	0.00%
2020/02/20	20	47.32	13	46.22	46.10	7	2,232	0.31%
2020/02/19	2	43.53	3	43.67	44.50	-1	2,107	-0.05%
2020/02/18	0	0.00	3	42.60	42.60	-3	2,098	-0.14%
2020/02/17	0	0.00	4	43.53	43.20	-4	2,104	-0.19%
2020/02/13	1	41.75	1	42.00	41.70	0	2,088	0.00%
2020/02/12	5	41.96	0	0.00	42.30	5	2,096	0.24%
2020/02/10	1	40.05	3	41.18	41.45	-2	2,190	-0.09%
2020/02/07	0	0.00	1	42.35	41.60	-1	2,261	-0.04%
2020/02/05	0	0.00	1	42.05	42.15	-1	2,351	-0.04%
2020/02/04	1	40.00	0	0.00	41.55	1	2,428	0.04%
2020/02/03	6	38.71	11	38.22	38.65	-5	2,450	-0.20%
2020/01/31	3	41.07	0	0.00	41.70	3	2,545	0.12%
2020/01/30	11	43.25	0	0.00	43.25	11	2,614	0.42%
2020/01/17	3	48.80	2	48.85	48.35	1	3,108	0.03%
2020/01/15	1	48.30	0	0.00	48.10	1	3,251	0.03%
2020/01/13	0	0.00	1	47.75	47.95	-1	3,290	-0.03%
2020/01/10	1	47.65	0	0.00	47.15	1	3,299	0.03%
2020/01/09	1	47.20	0	0.00	47.15	1	3,316	0.03%
2020/01/08	4	46.61	1	46.55	46.50	3	3,455	0.09%
2020/01/07	2	46.88	0	0.00	47.25	2	3,464	0.06%
2020/01/06	2	48.38	2	48.50	48.20	0	3,501	0.00%
2020/01/03	4	49.61	1	49.80	49.40	3	3,520	0.09%
2020/01/02	12	50.73	2	50.60	50.90	10	3,693	0.27%
2019/12/31	10	51.15	10	50.90	50.80	0	3,679	0.00%
2019/12/30	7	50.91	7	50.59	50.70	0	3,684	0.00%
2019/12/27	35	53.55	31	51.53	50.90	4	3,659	0.11%
2019/12/26	11	51.05	12	51.12	51.80	-1	3,458	-0.03%
2019/12/25	0	0.00	0	50.60	50.40	0	3,347	0.00%
2019/12/24	0	0.00	2	49.25	48.80	-2	3,320	-0.06%
2019/12/17	6	49.73	5	49.45	49.90	1	3,355	0.03%
2019/12/16	9	49.71	7	49.94	50.00	2	3,465	0.06%
2019/12/13	0	0.00	1	49.00	47.80	-1	3,490	-0.03%
2019/12/12	2	50.50	17	49.06	48.60	-15	3,507	-0.43%
2019/12/11	11	49.83	17	49.72	50.00	-6	3,431	-0.17%
2019/12/10	3	49.38	5	49.49	49.65	-2	3,390	-0.06%
2019/12/09	76	49.55	74	49.69	49.20	2	3,352	0.06%
2019/12/06	1	49.00	0	0.00	49.65	1	3,101	0.03%
2019/12/04	0	0.00	20	44.93	44.80	-20	3,088	-0.65%
2019/12/03	1	45.50	1	45.10	44.85	0	3,101	0.00%
2019/12/02	0	0.00	21	44.94	44.85	-21	3,115	-0.67%
2019/11/29	1	46.85	0	0.00	46.30	1	3,137	0.03%
2019/11/27	0	0.00	1	46.95	46.95	-1	3,187	-0.03%
2019/11/25	1	46.20	0	0.00	45.85	1	3,306	0.03%
2019/11/22	15	46.51	0	0.00	46.25	15	3,435	0.44%
2019/11/21	28	46.51	0	0.00	46.50	28	3,478	0.80%
2019/11/20	1	45.85	1	46.10	45.90	0	3,516	0.00%
2019/11/19	0	0.00	2	46.60	46.55	-2	3,613	-0.06%
2019/11/18	1	46.95	0	0.00	46.70	1	3,694	0.03%
2019/11/13	1	47.15	0	0.00	47.00	1	4,056	0.02%
2019/11/12	0	0.00	1	46.75	47.40	-1	4,066	-0.02%
2019/11/11	2	46.25	0	0.00	45.80	2	4,094	0.05%
2019/11/08	14	48.16	11	47.89	47.70	3	4,099	0.07%
2019/11/07	15	48.95	9	47.76	47.80	6	4,121	0.15%
2019/11/06	14	52.07	11	51.91	51.50	3	4,049	0.07%
2019/11/05	4	51.73	5	51.54	51.50	-1	3,973	-0.03%
2019/11/04	43	51.76	39	51.82	51.80	4	3,945	0.10%
2019/11/01	1	51.70	1	53.20	53.30	0	3,874	0.00%
2019/10/31	7	52.26	7	51.46	51.50	0	3,776	0.00%
2019/10/30	20	51.80	11	53.15	52.40	9	3,732	0.24%
2019/10/29	14	51.81	15	52.03	50.80	-1	3,604	-0.03%
2019/10/28	69	53.60	71	52.82	51.70	-2	3,527	-0.06%
2019/10/25	22	51.45	24	50.54	53.10	-2	3,262	-0.06%
2019/10/24	7	48.28	10	48.03	48.30	-3	3,025	-0.10%
2019/10/23	17	49.36	14	48.74	48.40	3	3,020	0.10%
2019/10/22	0	0.00	4	47.60	48.25	-4	2,906	-0.14%
2019/10/21	3	47.07	21	47.02	47.60	-18	2,874	-0.63%
2019/10/18	4	47.63	3	46.90	47.05	1	2,864	0.03%
2019/10/17	3	46.60	0	0.00	46.80	3	2,858	0.10%
2019/10/16	36	49.17	24	48.91	47.10	12	2,841	0.42%
2019/10/15	0	0.00	6	46.53	46.50	-6	2,708	-0.22%
2019/10/14	12	47.38	4	47.34	46.80	8	2,767	0.29%
2019/10/09	2	46.50	5	46.96	46.60	-3	2,713	-0.11%
2019/10/08	50	47.13	42	47.02	47.00	8	2,681	0.30%
2019/10/04	11	45.57	6	45.18	44.90	5	2,482	0.20%
2019/10/03	1	44.75	3	44.65	44.55	-2	2,460	-0.08%
2019/10/02	7	45.70	7	45.33	45.40	0	2,477	0.00%
2019/10/01	1	43.85	0	0.00	44.95	1	2,461	0.04%
2019/09/27	2	43.10	2	42.95	43.00	0	2,455	0.00%
2019/09/25	0	0.00	5	44.27	44.10	-5	2,477	-0.20%
2019/09/24	5	46.70	7	46.26	45.70	-2	2,468	-0.08%
2019/09/23	2	45.88	1	45.90	45.65	1	2,450	0.04%
2019/09/20	4	45.65	3	45.72	46.10	1	2,457	0.04%
2019/09/19	36	47.60	17	47.52	46.50	19	2,419	0.79%
2019/09/18	3	45.25	0	0.00	45.90	3	2,245	0.13%
2019/09/17	8	44.42	6	44.12	44.70	2	2,237	0.09%
2019/09/12	1	43.55	0	0.00	43.70	1	2,198	0.05%
2019/09/10	16	45.22	14	44.55	45.00	2	2,209	0.09%
2019/09/09	5	46.90	6	46.71	46.20	-1	2,176	-0.05%
2019/09/06	0	0.00	3	46.12	45.95	-3	2,114	-0.14%
2019/09/05	5	46.35	5	45.97	46.20	0	2,103	0.00%
2019/09/03	0	0.00	3	46.00	46.00	-3	2,091	-0.14%
2019/09/02	0	0.00	12	46.95	47.50	-12	2,091	-0.57%
2019/08/30	0	0.00	1	45.70	45.60	-1	2,058	-0.05%
2019/08/29	10	47.00	5	46.60	46.40	5	2,011	0.25%
2019/08/28	14	47.85	10	46.88	47.30	4	1,965	0.20%
2019/08/27	9	46.23	9	46.36	48.10	0	1,869	0.00%
2019/08/26	6	44.60	5	43.90	44.00	1	1,735	0.06%
2019/08/23	1	45.35	1	45.45	45.35	0	1,688	0.00%
2019/08/22	10	46.04	18	45.73	46.35	-8	1,643	-0.49%
2019/08/21	7	44.55	7	44.61	44.80	0	1,537	0.00%
2019/08/20	18	43.72	15	43.89	44.70	3	1,452	0.21%
2019/08/19	6	41.41	10	41.28	41.90	-4	1,221	-0.33%
2019/08/16	16	39.44	11	39.44	40.40	5	1,134	0.44%
2019/08/13	3	37.90	3	37.22	38.25	0	984	0.00%
2019/08/12	3	37.05	47	37.12	37.20	-44	973	-4.52%
2019/08/06	0	0.00	9	33.80	33.80	-9	915	-0.98%
2019/08/05	1	34.25	0	0.00	34.05	1	911	0.11%
2019/07/30	10	35.23	2	36.10	34.95	8	904	0.88%
2019/07/26	5	36.85	7	37.02	36.95	-2	887	-0.23%
2019/07/25	0	0.00	1	37.50	36.90	-1	898	-0.11%
2019/07/24	0	0.00	18	36.62	37.00	-18	878	-2.05%
2019/07/23	4	36.28	2	36.65	36.20	2	860	0.23%
2019/07/22	3	36.30	12	36.50	36.45	-9	857	-1.05%
2019/07/19	0	0.00	13	36.10	36.25	-13	851	-1.53%
2019/07/18	0	0.00	1	35.75	35.70	-1	843	-0.12%
2019/07/16	44	37.03	23	36.81	36.15	21	830	2.53%
2019/07/15	14	34.90	0	0.00	35.00	14	751	1.86%
2019/07/12	4	34.66	3	35.00	35.00	1	750	0.13%
2019/07/09	1	34.50	0	0.00	34.25	1	735	0.14%
2019/07/08	0	0.00	22	34.81	34.55	-22	731	-3.01%
2019/07/05	0	0.00	5	33.95	34.50	-5	701	-0.71%
2019/07/03	1	33.80	0	0.00	33.70	1	683	0.15%
2019/07/02	8	34.04	3	34.08	34.00	5	678	0.74%
2019/07/01	3	33.35	3	33.48	33.55	0	655	0.00%
2019/06/27	3	33.28	0	0.00	33.15	3	639	0.47%
2019/06/26	1	33.10	5	33.30	33.40	-4	619	-0.65%
2019/06/25	2	33.25	0	0.00	33.25	2	612	0.33%
2019/06/24	6	33.97	6	33.63	33.25	0	597	0.00%
2019/06/21	1	32.35	5	32.70	31.85	-4	518	-0.77%
2019/06/18	0	0.00	6	32.70	31.85	-6	500	-1.20%
2019/06/14	0	0.00	1	31.20	30.85	-1	468	-0.21%
2019/06/12	31	31.48	0	0.00	31.20	31	487	6.36%
2019/06/11	15	31.15	0	0.00	31.20	15	485	3.09%
2019/06/10	4	30.29	5	30.75	31.15	-1	468	-0.21%
2019/06/05	2	29.35	0	0.00	28.70	2	458	0.44%
2019/05/23	1	29.25	1	29.10	29.15	0	663	0.00%
2019/05/17	10	31.10	12	30.69	30.55	-2	748	-0.27%
2019/05/13	0	0.00	3	29.62	29.35	-3	891	-0.34%
2019/05/09	1	29.40	1	29.65	29.20	0	908	0.00%
2019/05/08	3	31.07	0	0.00	31.00	3	908	0.33%
2019/05/07	3	31.83	0	0.00	31.35	3	917	0.33%
2019/05/06	1	31.35	0	0.00	31.35	1	929	0.11%
2019/05/03	11	32.02	12	32.10	32.20	-1	933	-0.11%
2019/05/02	5	32.14	2	32.50	32.70	3	947	0.32%
2019/04/22	0	0.00	10	33.35	33.20	-10	1,324	-0.76%
2019/04/12	5	33.50	0	0.00	33.45	5	1,395	0.36%
2019/04/10	0	0.00	3	34.90	34.65	-3	1,410	-0.21%
2019/04/09	5	34.80	7	34.50	34.45	-2	1,457	-0.14%
2019/04/08	0	0.00	1	34.50	34.30	-1	1,461	-0.07%
2019/03/28	0	0.00	1	34.10	34.10	-1	1,486	-0.07%
2019/03/25	1	33.00	0	0.00	33.00	1	1,547	0.06%
2019/03/19	2	34.10	3	34.20	34.10	-1	1,801	-0.06%
2019/03/13	1	35.25	0	0.00	35.25	1	1,985	0.05%
2019/03/12	1	35.35	0	0.00	35.30	1	2,209	0.05%
2019/03/08	1	35.40	3	35.67	36.30	-2	2,288	-0.09%
2019/03/07	6	37.36	7	37.09	36.00	-1	2,353	-0.04%
2019/03/06	0	0.00	1	37.30	37.20	-1	2,397	-0.04%
2019/03/04	10	37.92	2	38.08	37.90	8	2,692	0.30%
2019/02/27	1	36.30	2	36.35	36.70	-1	2,638	-0.04%
2019/02/26	5	37.70	5	37.34	36.80	0	2,641	0.00%
2019/02/25	0	0.00	2	37.20	37.25	-2	2,683	-0.07%
2019/02/22	0	0.00	5	37.20	36.70	-5	2,667	-0.19%
2019/02/21	0	0.00	2	37.00	37.00	-2	2,675	-0.07%
2019/02/20	0	0.00	1	36.70	36.70	-1	2,678	-0.04%
2019/02/19	10	37.52	7	37.20	36.70	3	2,688	0.11%
2019/02/18	2	36.50	2	36.35	36.50	0	2,701	0.00%
2019/02/15	1	36.25	0	0.00	36.00	1	2,692	0.04%
2019/02/14	10	37.73	6	37.16	36.60	4	2,683	0.15%
2019/02/13	2	36.85	0	0.00	36.35	2	2,608	0.08%
2019/02/12	14	36.54	14	36.37	36.30	0	2,576	0.00%
2019/01/30	5	34.53	0	0.00	34.40	5	2,554	0.20%
2019/01/24	1	34.85	0	0.00	34.95	1	2,613	0.04%
2019/01/23	1	34.65	4	35.26	34.90	-3	2,628	-0.11%
2019/01/21	9	35.96	10	35.91	35.70	-1	2,603	-0.04%
2019/01/18	24	35.81	29	35.72	35.70	-5	2,556	-0.20%
2019/01/17	8	35.51	11	35.04	34.60	-3	2,434	-0.12%
2019/01/16	8	35.09	4	35.44	35.10	4	2,417	0.17%
2019/01/15	7	34.49	15	33.99	35.20	-8	2,336	-0.34%
2019/01/14	5	32.37	0	0.00	32.50	5	2,272	0.22%
2019/01/11	1	33.55	0	0.00	33.40	1	2,274	0.04%
2019/01/09	3	33.75	4	33.64	33.45	-1	2,280	-0.04%
2019/01/08	2	32.98	0	0.00	33.50	2	2,284	0.09%
2019/01/07	2	33.85	0	0.00	33.45	2	2,276	0.09%
2019/01/04	0	0.00	2	32.55	32.90	-2	2,294	-0.09%
2019/01/03	1	32.95	1	33.55	32.60	0	2,282	0.00%
2019/01/02	4	33.55	1	33.30	33.55	3	2,326	0.13%
2018/12/28	21	33.84	24	33.53	33.25	-3	2,346	-0.13%
2018/12/27	0	0.00	2	32.53	32.25	-2	2,334	-0.09%
2018/12/26	1	32.15	2	33.13	31.70	-1	2,339	-0.04%
2018/12/25	2	32.08	0	0.00	32.10	2	2,332	0.09%
2018/12/24	1	32.85	0	0.00	33.05	1	2,363	0.04%
2018/12/19	1	33.15	0	0.00	33.15	1	2,446	0.04%
2018/12/18	5	34.34	9	34.11	34.00	-4	2,493	-0.16%
2018/12/17	3	34.87	0	0.00	35.35	3	2,473	0.12%
2018/12/14	5	35.02	0	0.00	35.05	5	2,464	0.20%
2018/12/13	4	36.31	2	36.20	35.80	2	2,446	0.08%
2018/12/12	24	37.41	22	37.38	37.10	2	2,386	0.08%
2018/12/11	1	34.35	0	0.00	34.80	1	2,220	0.05%
2018/12/10	11	34.96	9	34.16	34.30	2	2,221	0.09%
2018/12/07	10	36.15	1	36.50	36.00	9	2,193	0.41%
2018/12/06	29	36.99	0	0.00	35.10	29	2,121	1.37%
2018/12/05	8	37.76	54	39.38	38.95	-46	2,034	-2.26%
2018/12/03	12	36.38	12	36.03	35.90	0	1,816	0.00%
2018/11/30	9	36.43	10	35.87	35.00	-1	1,745	-0.06%
2018/11/29	14	34.85	16	34.69	35.30	-2	1,674	-0.12%
2018/11/28	5	35.19	7	35.49	35.30	-2	1,616	-0.12%
2018/11/27	18	32.48	11	33.48	33.75	7	1,451	0.48%
2018/11/22	0	0.00	6	31.52	29.70	-6	1,358	-0.44%
2018/11/21	1	29.60	0	0.00	30.75	1	1,312	0.08%
2018/11/20	4	30.55	0	0.00	30.00	4	1,312	0.30%
2018/11/19	1	30.30	0	0.00	30.25	1	1,302	0.08%
2018/11/16	1	30.15	2	30.13	29.95	-1	1,295	-0.08%
2018/11/15	8	30.08	9	30.05	30.00	-1	1,279	-0.08%
2018/11/14	3	29.00	3	28.63	28.50	0	1,212	0.00%
2018/11/13	0	0.00	0	28.60	28.80	0	1,220	0.00%
2018/11/12	0	0.00	0	28.25	28.40	0	1,242	0.00%
2018/11/09	1	28.70	1	28.45	28.95	0	1,250	0.00%
2018/11/08	1	28.90	0	0.00	28.65	1	1,263	0.08%
2018/11/06	1	27.85	0	0.00	27.85	1	1,292	0.08%
2018/11/05	0	0.00	12	28.95	28.95	-12	1,315	-0.91%
2018/10/31	1	27.10	1	27.40	27.45	0	1,349	0.00%
2018/10/30	2	25.00	0	0.00	25.50	2	1,345	0.15%
2018/10/29	5	25.35	5	25.60	25.45	0	1,366	0.00%
2018/10/25	0	0.00	1	25.95	25.60	-1	1,397	-0.07%
2018/10/24	1	28.45	1	27.80	27.70	0	1,399	0.00%
2018/10/23	0	0.00	5	29.00	28.35	-5	1,419	-0.35%
2018/10/22	5	29.10	0	0.00	29.60	5	1,451	0.34%
2018/10/16	0	0.00	1	29.00	28.90	-1	1,633	-0.06%
2018/10/15	0	0.00	4	27.94	28.35	-4	1,661	-0.24%
2018/10/12	3	28.00	7	28.00	28.05	-4	1,687	-0.24%
2018/10/11	2	27.00	1	27.00	27.00	1	1,713	0.06%
2018/10/09	15	30.33	13	30.69	30.00	2	1,792	0.11%
2018/10/08	17	32.55	5	33.87	32.70	12	1,957	0.61%
2018/10/05	7	34.80	5	34.39	33.85	2	1,968	0.10%
2018/10/04	5	37.50	0	0.00	37.50	5	1,969	0.25%
2018/10/03	5	38.80	2	39.20	37.80	3	2,033	0.15%
2018/10/02	0	0.00	1	39.90	38.60	-1	2,079	-0.05%
2018/09/27	9	39.17	13	38.73	38.20	-4	2,335	-0.17%
2018/09/26	7	39.02	6	38.81	38.30	1	2,389	0.04%
2018/09/25	4	38.66	3	39.45	39.65	1	2,624	0.04%
2018/09/21	0	0.00	3	35.98	36.05	-3	2,697	-0.11%
2018/09/20	6	35.80	4	35.30	35.30	2	2,931	0.07%
2018/09/19	1	36.55	2	36.50	36.00	-1	3,096	-0.03%
2018/09/18	8	36.05	5	35.73	35.70	3	3,290	0.09%
2018/09/17	0	0.00	2	36.95	37.25	-2	3,406	-0.06%
2018/09/13	1	36.10	0	0.00	36.00	1	3,591	0.03%
2018/09/12	2	35.20	1	35.40	35.75	1	3,840	0.03%
2018/09/11	9	35.76	2	35.80	36.20	7	4,084	0.17%
2018/09/10	7	35.69	3	35.55	35.05	4	4,200	0.10%
2018/09/07	12	37.99	0	0.00	37.40	12	4,516	0.27%
2018/09/06	0	0.00	2	40.60	40.30	-2	4,909	-0.04%
2018/09/05	2	40.35	4	40.50	40.35	-2	5,255	-0.04%
2018/08/31	5	41.30	6	41.68	42.10	-1	6,225	-0.02%
2018/08/30	3	41.80	1	41.50	41.30	2	6,336	0.03%
2018/08/29	6	41.84	1	42.00	41.10	5	6,392	0.08%
2018/08/28	10	40.90	12	40.31	40.35	-2	6,415	-0.03%
2018/08/24	3	39.03	1	39.10	38.90	2	6,588	0.03%
2018/08/22	3	40.73	4	41.11	40.20	-1	7,216	-0.01%
2018/08/21	4	40.49	2	40.55	40.70	2	7,422	0.03%
2018/08/20	4	40.85	0	0.00	40.20	4	7,592	0.05%
2018/08/17	1	43.40	1	43.15	41.30	0	7,777	0.00%
2018/08/16	3	41.10	3	39.65	41.20	0	7,946	0.00%
2018/08/15	2	40.30	1	40.85	40.80	1	7,961	0.01%
2018/08/13	1	40.10	0	0.00	39.40	1	7,935	0.01%
2018/08/10	6	43.00	13	44.73	42.00	-7	7,897	-0.09%
2018/08/09	1	45.85	1	45.85	45.80	0	7,839	0.00%
2018/08/08	1	47.40	0	0.00	47.30	1	7,819	0.01%
2018/08/07	2	48.83	2	48.25	48.10	0	7,832	0.00%
2018/08/06	5	47.80	3	47.80	47.30	2	7,814	0.03%
2018/08/02	0	0.00	3	47.30	47.10	-3	7,831	-0.04%
2018/08/01	1	49.70	0	0.00	48.90	1	7,815	0.01%
2018/07/30	0	0.00	7	49.10	48.60	-7	7,792	-0.09%
2018/07/27	1	50.50	1	50.50	50.90	0	7,785	0.00%
2018/07/25	8	49.87	8	49.73	50.30	0	7,717	0.00%
2018/07/24	14	50.14	11	50.47	49.75	3	7,694	0.04%
2018/07/23	3	48.32	4	48.04	48.10	-1	7,619	-0.01%
2018/07/20	4	49.75	4	49.28	48.60	0	7,595	0.00%
2018/07/19	8	49.12	2	49.60	49.80	6	7,558	0.08%
2018/07/18	8	50.49	22	50.07	49.20	-14	7,535	-0.19%
2018/07/17	11	51.45	15	51.09	50.90	-4	7,498	-0.05%
2018/07/16	10	52.64	14	52.69	53.50	-4	7,432	-0.05%
2018/07/13	4	50.70	7	50.29	50.10	-3	7,316	-0.04%
2018/07/12	16	49.89	5	49.99	50.50	11	7,303	0.15%
2018/07/11	10	50.34	9	49.99	49.60	1	7,281	0.01%
2018/07/10	8	49.94	8	50.46	51.00	0	7,212	0.00%
2018/07/09	3	50.55	0	0.00	49.50	3	7,168	0.04%
2018/07/06	3	49.05	11	49.56	51.10	-8	7,143	-0.11%
2018/07/05	16	50.84	77	48.86	50.30	-61	7,059	-0.86%
2018/07/04	17	52.56	11	51.85	52.20	6	6,912	0.09%
2018/07/03	14	56.81	14	56.69	54.10	0	6,815	0.00%
2018/07/02	11	55.45	13	56.04	55.80	-2	6,538	-0.03%
2018/06/29	15	56.41	15	56.17	55.40	0	6,411	0.00%
2018/06/28	14	54.52	11	54.28	55.00	3	6,177	0.05%
2018/06/27	7	54.00	17	53.68	53.20	-10	6,026	-0.17%
2018/06/26	11	51.84	10	51.34	51.50	1	5,837	0.02%
2018/06/25	10	51.71	9	50.87	50.50	1	5,736	0.02%
2018/06/22	46	53.62	35	53.31	52.50	11	5,680	0.19%
2018/06/21	11	54.59	17	55.65	56.30	-6	5,564	-0.11%
2018/06/20	19	52.91	18	53.62	52.20	1	5,338	0.02%
2018/06/19	19	55.40	16	54.31	53.80	3	5,136	0.06%
2018/06/15	23	58.65	17	57.72	57.20	6	5,187	0.12%
2018/06/14	24	56.46	43	57.84	58.50	-19	4,883	-0.39%
2018/06/13	27	56.57	128	57.61	53.20	-101	4,486	-2.25%	大賣/鉅額交易
2018/06/12	254	57.57	123	55.48	56.50	131	4,175	3.14%	大買/大賣/鉅額交易
2018/06/11	12	49.98	10	52.39	53.20	2	3,770	0.05%
2018/06/08	17	47.02	16	47.44	48.40	1	3,522	0.03%
2018/06/07	9	45.06	17	44.59	45.60	-8	3,275	-0.24%
2018/06/06	1	44.70	3	44.28	43.85	-2	3,170	-0.06%
2018/06/05	10	44.22	5	44.52	43.90	5	3,131	0.16%
2018/06/04	4	46.35	0	0.00	45.55	4	3,106	0.13%
2018/06/01	8	46.72	4	46.68	46.50	4	3,065	0.13%
2018/05/31	13	49.10	32	46.93	46.10	-19	3,119	-0.61%
2018/05/30	57	45.24	38	45.20	47.10	19	2,874	0.66%
2018/05/29	21	45.95	42	46.30	43.90	-21	2,552	-0.82%
2018/05/28	42	43.24	29	42.39	43.85	13	2,358	0.55%
2018/05/25	5	42.54	25	42.70	40.95	-20	2,209	-0.91%
2018/05/24	58	40.88	23	41.62	41.70	35	2,033	1.72%
2018/05/23	16	37.87	6	37.80	37.95	10	1,873	0.53%
2018/05/22	0	0.00	1	36.70	36.05	-1	1,871	-0.05%
2018/05/21	1	36.70	1	37.00	37.20	0	1,899	0.00%
2018/05/16	0	0.00	1	38.10	37.10	-1	1,993	-0.05%
2018/05/15	2	37.85	3	37.27	37.80	-1	2,038	-0.05%
2018/05/14	1	37.45	0	0.00	36.80	1	2,101	0.05%
2018/05/11	6	38.46	4	38.71	37.20	2	2,141	0.09%
2018/05/07	1	34.70	0	0.00	34.75	1	2,903	0.03%
2018/05/04	3	34.20	6	34.18	34.25	-3	3,184	-0.09%
2018/05/03	2	34.80	20	34.63	33.70	-18	3,340	-0.54%
2018/04/27	5	36.94	5	36.81	37.00	0	3,747	0.00%
2018/04/26	2	36.08	0	0.00	36.00	2	3,777	0.05%
2018/04/25	0	0.00	3	36.68	37.90	-3	3,797	-0.08%
2018/04/23	2	38.65	0	0.00	38.50	2	3,928	0.05%
2018/04/20	1	40.80	0	0.00	39.85	1	3,935	0.03%
2018/04/19	13	40.95	21	41.36	40.75	-8	3,927	-0.20%
2018/04/18	2	38.45	0	0.00	38.70	2	3,847	0.05%
2018/04/17	7	37.43	0	0.00	36.50	7	3,837	0.18%
2018/04/16	5	38.00	0	0.00	38.05	5	3,854	0.13%
2018/04/13	2	39.05	1	38.80	38.80	1	3,945	0.03%
2018/04/12	23	38.42	0	0.00	38.50	23	4,002	0.57%
2018/04/10	2	41.30	0	0.00	40.35	2	4,193	0.05%
2018/04/09	15	41.07	3	41.17	40.65	12	4,283	0.28%
2018/04/03	1	40.95	0	0.00	40.95	1	4,431	0.02%
2018/04/02	0	0.00	5	42.00	41.30	-5	4,514	-0.11%
2018/03/31	2	40.88	2	41.20	41.20	0	4,816	0.00%
2018/03/30	0	0.00	7	40.90	40.85	-7	4,904	-0.14%
2018/03/28	10	41.87	6	41.73	41.35	4	5,094	0.08%
2018/03/27	0	0.00	1	41.75	41.60	-1	5,175	-0.02%
2018/03/26	1	41.05	0	0.00	41.20	1	5,342	0.02%
2018/03/23	8	40.50	12	40.30	40.65	-4	5,561	-0.07%
2018/03/22	9	43.14	9	42.63	41.95	0	5,565	0.00%
2018/03/21	24	45.06	19	44.01	43.60	5	5,554	0.09%
2018/03/20	15	42.24	17	42.52	43.00	-2	5,452	-0.04%
2018/03/19	2	42.25	3	42.03	41.80	-1	5,478	-0.02%
2018/03/15	1	42.30	0	0.00	42.65	1	5,672	0.02%
2018/03/14	5	42.00	8	41.78	42.10	-3	5,723	-0.05%
2018/03/13	3	42.28	5	43.10	42.00	-2	5,841	-0.03%
2018/03/12	0	0.00	6	41.58	41.50	-6	5,805	-0.10%
2018/03/09	10	42.00	10	41.00	41.45	0	5,804	0.00%
2018/03/08	2	42.30	4	42.05	41.70	-2	5,783	-0.03%
2018/03/07	35	43.04	35	41.45	41.10	0	5,746	0.00%
2018/03/06	36	43.02	44	44.05	43.20	-8	5,715	-0.14%
2018/03/05	32	41.25	39	41.49	41.45	-7	5,554	-0.13%
2018/03/01	0	0.00	2	40.60	41.00	-2	5,495	-0.04%
2018/02/26	0	0.00	1	41.20	40.90	-1	5,558	-0.02%
2018/02/23	12	41.88	0	41.10	41.10	12	5,742	0.21%
2018/02/22	5	40.80	9	40.41	40.50	-4	6,065	-0.07%
2018/02/21	2	40.40	2	40.18	40.30	0	6,351	0.00%
2018/02/12	13	38.74	11	38.96	38.65	2	6,631	0.03%
2018/02/09	3	37.45	1	36.90	37.50	2	6,645	0.03%
2018/02/08	11	39.87	12	38.95	39.15	-1	6,637	-0.02%
2018/02/07	11	39.03	14	39.75	38.85	-3	6,614	-0.05%
2018/02/06	20	38.73	1	38.25	38.30	19	6,578	0.29%
2018/02/05	1	42.70	2	41.15	42.50	-1	6,496	-0.02%
2018/02/02	22	44.40	26	44.26	43.75	-4	6,467	-0.06%
2018/02/01	20	47.23	17	47.71	45.60	3	6,401	0.05%
2018/01/31	29	47.40	30	47.36	47.10	-1	6,168	-0.02%
2018/01/30	66	48.81	32	47.31	46.60	34	5,992	0.57%
2018/01/29	41	46.09	25	46.74	47.85	16	5,696	0.28%
2018/01/26	12	43.92	25	43.81	43.50	-13	5,462	-0.24%
2018/01/25	26	45.27	25	44.40	41.80	1	5,388	0.02%
2018/01/24	24	44.21	16	43.71	44.60	8	5,370	0.15%
2018/01/23	5	44.40	25	45.06	45.25	-20	5,326	-0.38%
2018/01/22	1	39.20	6	39.45	41.15	-5	5,353	-0.09%
2018/01/19	11	40.90	10	39.50	40.10	1	5,650	0.02%
2018/01/18	11	40.50	6	41.18	40.15	5	6,086	0.08%
2018/01/17	1	39.20	21	38.98	39.15	-20	6,095	-0.33%
2018/01/16	6	40.72	5	39.85	39.70	1	6,165	0.02%
2018/01/15	1	39.05	4	40.00	39.45	-3	6,166	-0.05%
2018/01/12	4	40.65	0	0.00	39.95	4	6,189	0.06%
2018/01/10	1	39.70	2	39.33	39.15	-1	6,270	-0.02%
2018/01/09	2	40.10	8	40.20	40.15	-6	6,242	-0.10%
2018/01/08	3	44.47	0	0.00	43.85	3	6,153	0.05%
2018/01/05	10	45.62	6	45.13	45.30	4	6,100	0.07%
2018/01/04	5	43.50	0	0.00	43.30	5	5,938	0.08%
2018/01/03	22	44.51	24	44.28	44.10	-2	5,876	-0.03%
2018/01/02	8	44.41	6	44.28	43.80	2	5,769	0.03%