尼克森 (3317)-凱基-中壢券商分點個股進出

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
49.5
漲跌
▼1.8
漲幅
-3.51%
成交量
480張
產業
上櫃半導體類股
496人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/16	1	50.10	0	0.00	49.50	1	312	0.32%
2024/04/15	2	51.60	1	52.00	51.30	1	315	0.32%
2024/04/11	3	52.87	0	0.00	52.70	3	318	0.94%
2024/04/09	0	53.01	0	0.00	52.80	0	325	0.01%
2024/03/29	0	53.00	3	52.00	52.00	-3	353	-0.85%
2024/03/26	1	53.00	8	52.15	51.80	-7	373	-1.87%
2024/03/22	0	0.00	0.1	53.20	53.20	-0.1	381	-0.02%
2024/03/21	1	53.10	0	0.00	53.10	1	387	0.26%
2024/03/20	0	0.00	1	52.90	52.60	-1	399	-0.25%
2024/03/19	0	52.40	0	0.00	52.70	0	407	0.00%
2024/03/18	0	0.00	1.2	52.40	53.10	-1.2	414	-0.28%
2024/03/14	0	52.60	10	53.40	52.60	-10	460	-2.17%
2024/03/08	1	54.20	0	0.00	54.10	1	535	0.19%
2024/03/07	0	0.00	3	55.10	55.10	-3	559	-0.54%
2024/03/06	0	0.00	0.2	57.10	57.10	-0.2	592	-0.03%
2024/03/04	1	57.10	0	0.00	57.00	1	826	0.12%
2024/02/05	2	53.90	0	0.00	54.00	2	941	0.21%
2024/02/02	2	54.60	0	0.00	54.50	2	947	0.21%
2024/01/29	5	55.60	0	0.00	56.00	5	1,084	0.46%
2024/01/25	2	56.60	0	0.00	56.60	2	1,098	0.18%
2024/01/24	2	57.70	0	0.00	57.50	2	1,101	0.18%
2024/01/22	2	57.20	1	57.10	57.10	1	1,118	0.09%
2024/01/17	0	0.00	3	56.47	56.40	-3	1,143	-0.26%
2024/01/16	4	56.85	0	0.00	57.40	4	1,138	0.35%
2024/01/15	2	56.35	0	0.00	56.20	2	1,131	0.18%
2024/01/08	0	0.00	3.4	59.59	58.50	-3.4	1,145	-0.30%
2024/01/05	0	0.00	2	59.30	59.50	-2	1,154	-0.17%
2024/01/02	1	61.50	0	0.00	60.90	1	1,203	0.08%
2023/12/29	2	62.40	1.2	62.16	62.10	0.8	1,205	0.07%
2023/12/28	1	63.50	0	0.00	62.90	1	1,209	0.08%
2023/12/27	0	0.00	1	63.00	62.40	-1	1,213	-0.08%
2023/12/26	0	0.00	1	63.30	62.70	-1	1,215	-0.08%
2023/12/22	1	62.30	0	0.00	62.40	1	1,217	0.08%
2023/12/19	6	61.33	0	0.00	60.70	6	1,213	0.49%
2023/12/18	5	62.80	4	62.18	62.00	1	1,208	0.08%
2023/12/15	1	63.20	1	64.20	63.20	0	1,210	0.00%
2023/12/14	10	64.20	0	0.00	64.30	10	1,208	0.83%
2023/12/13	0	0.00	2	63.80	63.80	-2	1,207	-0.17%
2023/12/12	1	64.60	4	63.93	64.30	-3	1,242	-0.24%
2023/12/11	2	62.70	0.2	62.90	63.10	1.8	1,256	0.14%
2023/12/08	1	63.20	0	0.00	62.80	1	1,268	0.08%
2023/12/07	3	63.10	5	64.10	62.50	-2	1,261	-0.16%
2023/12/06	6	65.03	5	64.96	64.90	1	1,254	0.08%
2023/12/05	1.2	63.08	0.2	63.65	63.50	1	1,218	0.08%
2023/12/04	7	64.24	0	0.00	64.00	7	1,216	0.58%
2023/12/01	2	65.15	4	65.10	65.20	-2	1,191	-0.17%
2023/11/30	6.7	65.10	6	64.52	65.20	0.7	1,155	0.06%
2023/11/29	5.1	63.03	2	62.30	63.30	3.1	1,002	0.31%
2023/11/27	1	59.50	0	0.00	58.30	1	907	0.11%
2023/11/22	1	59.80	7	60.14	59.90	-6	866	-0.69%
2023/11/21	0	0.00	1	57.80	58.00	-1	833	-0.12%
2023/11/20	3	57.87	5	58.28	58.50	-2	824	-0.24%
2023/11/13	1	55.10	0	0.00	55.00	1	789	0.13%
2023/11/10	1	56.40	1	55.70	56.00	0	779	0.00%
2023/11/09	2	56.00	0	0.00	55.60	2	771	0.26%
2023/11/08	8	57.19	1	56.90	56.90	7	761	0.92%
2023/11/07	2	62.50	15.8	61.61	62.30	-13.8	689	-2.01%
2023/11/06	3	59.30	1	59.50	59.50	2	641	0.31%
2023/11/02	0	0.00	1	59.30	59.50	-1	648	-0.15%
2023/10/30	1	58.70	2.2	58.39	58.90	-1.2	625	-0.19%
2023/10/27	4	58.20	0	0.00	56.80	4	607	0.66%
2023/10/26	1	57.90	1.1	58.07	58.30	-0.1	589	-0.02%
2023/10/25	0.1	58.60	3	58.60	58.30	-2.9	579	-0.50%
2023/10/23	0	0.00	0.2	57.00	57.30	-0.2	578	-0.03%
2023/10/20	2	55.90	0	0.00	56.60	2	573	0.35%
2023/10/18	0	0.00	1.1	56.78	56.90	-1.1	567	-0.19%
2023/10/17	0.3	58.87	0	0.00	58.70	0.3	560	0.05%
2023/10/16	1	58.30	0.2	58.30	58.10	0.8	551	0.14%
2023/10/12	1	59.70	6	59.71	59.60	-5	542	-0.91%
2023/10/06	1.2	57.38	0	0.00	56.60	1.2	509	0.24%
2023/10/05	2	57.70	0	0.00	57.50	2	487	0.41%
2023/10/04	1	56.90	0	0.00	58.00	1	480	0.21%
2023/10/03	0	0.00	0.2	57.20	57.60	-0.2	473	-0.03%
2023/09/28	4	57.78	0.2	57.30	57.20	3.8	458	0.84%
2023/09/21	3	55.23	0	0.00	55.00	3	425	0.71%
2023/09/19	1	57.70	3	57.20	57.00	-2	415	-0.48%
2023/09/18	5	57.42	1	57.60	57.80	4	406	0.98%
2023/09/15	8	57.58	2.2	57.46	57.60	5.8	398	1.46%
2023/09/14	0.2	57.60	2	57.40	57.20	-1.8	356	-0.50%
2023/09/12	0	0.00	3	53.00	52.90	-3	287	-1.04%
2023/09/11	1	52.20	0	0.00	52.00	1	278	0.36%
2023/09/07	0	0.00	1	52.50	51.40	-1	270	-0.37%
2023/09/06	1	50.40	1	50.00	50.00	0	257	0.00%
2023/09/05	0	0.00	1	50.00	50.00	-1	253	-0.39%
2023/08/31	2	48.20	0	0.00	48.25	2	255	0.78%
2023/08/30	0	0.00	1	47.50	47.90	-1	256	-0.39%
2023/08/24	0	0.00	2	46.18	46.20	-2	256	-0.78%
2023/08/23	0	0.00	1	53.10	52.90	-1	254	-0.39%
2023/08/22	0	0.00	1	52.70	52.50	-1	247	-0.40%
2023/08/18	1	53.70	1	54.90	53.50	0	248	0.00%
2023/08/16	1	53.40	1	52.20	53.20	0	240	0.00%
2023/08/14	2	52.45	2	52.45	53.10	0	249	0.00%
2023/08/11	0	0.00	1	53.50	53.40	-1	245	-0.41%
2023/08/08	2	53.60	2	54.10	53.70	0	241	0.00%
2023/07/19	0	0.00	2	53.80	53.10	-2	248	-0.81%
2023/07/18	2	53.20	1	53.10	53.10	1	254	0.39%
2023/07/17	1	53.40	0	0.00	53.60	1	262	0.38%
2023/07/13	0	0.00	3	52.50	52.10	-3	287	-1.04%
2023/07/10	1	51.80	0	0.00	51.60	1	328	0.30%
2023/07/05	0	0.00	1	53.00	53.20	-1	352	-0.28%
2023/06/30	0	0.00	3	52.20	52.40	-3	350	-0.86%
2023/06/27	2	52.00	0	0.00	51.60	2	356	0.56%
2023/06/20	1	53.10	0	0.00	53.10	1	363	0.28%
2023/06/15	1	54.10	0	0.00	54.10	1	373	0.27%
2023/06/08	0	0.00	3	53.00	52.80	-3	376	-0.80%
2023/05/30	1	52.80	0	0.00	52.80	1	399	0.25%
2023/05/19	0	0.00	1	53.20	52.80	-1	418	-0.24%
2023/05/04	0	0.00	1	54.00	54.10	-1	435	-0.23%
2023/05/03	1	54.60	0	0.00	54.60	1	441	0.23%
2023/05/02	1	55.20	2	55.30	55.30	-1	445	-0.22%
2023/04/21	4	57.50	0	0.00	56.10	4	454	0.88%
2023/04/20	1	58.90	0	0.00	58.50	1	448	0.22%
2023/04/19	1	60.90	1	60.50	60.60	0	441	0.00%
2023/04/18	1	60.10	4	60.70	60.40	-3	428	-0.70%
2023/04/17	4	59.70	0	0.00	59.70	4	411	0.97%
2023/04/14	1	60.30	1	60.60	59.40	0	403	0.00%
2023/04/13	0	0.00	1.2	59.55	59.20	-1.2	383	-0.32%
2023/04/12	0	0.00	6	59.38	60.00	-6	372	-1.61%
2023/04/11	3	59.30	2	58.95	58.70	1	360	0.28%
2023/03/31	0.1	57.50	0	0.00	57.40	0.1	347	0.03%
2023/03/30	0	58.00	0	0.00	56.80	0	349	0.00%
2023/03/29	1.1	56.93	2	57.30	56.70	-0.9	351	-0.25%
2023/03/28	2	56.80	0	0.00	56.90	2	355	0.56%
2023/03/27	0	0.00	2	57.90	57.90	-2	353	-0.56%
2023/03/24	0	0.00	2	58.30	57.90	-2	355	-0.56%
2023/03/22	0	0.00	1	57.70	57.60	-1	352	-0.28%
2023/03/21	1	57.00	2	57.00	57.00	-1	353	-0.28%
2023/03/20	1	56.30	1	56.40	56.40	0	356	0.00%
2023/03/17	0	0.00	1	55.20	55.30	-1	383	-0.26%
2023/03/16	1	53.70	3	53.70	53.70	-2	410	-0.49%
2023/03/15	0	0.00	2	55.55	54.90	-2	462	-0.43%
2023/03/14	1	55.20	0	0.00	55.00	1	466	0.21%
2023/03/13	0	0.00	0.6	56.00	55.80	-0.6	470	-0.13%
2023/03/10	2	57.75	0	0.00	56.50	2	472	0.42%
2023/03/09	0	0.00	2	59.45	58.60	-2	476	-0.42%
2023/03/08	0	59.20	0	0.00	59.40	0	475	0.00%
2023/03/07	1	58.60	3	58.90	59.20	-2	475	-0.42%
2023/03/06	0	0.00	2	59.20	59.30	-2	481	-0.42%
2023/03/03	1	58.30	0	0.00	58.30	1	490	0.20%
2023/02/24	0	0.00	4	57.40	57.40	-4	547	-0.73%
2023/02/22	0	58.35	1	57.60	57.50	-1	560	-0.18%
2023/02/21	0	0.00	2	58.80	58.60	-2	562	-0.36%
2023/02/16	0	0.00	2	58.05	58.50	-2	563	-0.35%
2023/02/10	3	57.03	4	56.80	56.80	-1	567	-0.18%
2023/02/09	2	59.20	0	0.00	58.20	2	577	0.35%
2023/02/08	3	58.57	0	0.00	58.70	3	578	0.52%
2023/02/07	4	58.20	4	58.03	58.10	0	570	0.00%
2023/02/06	0	0.00	1	57.10	57.00	-1	575	-0.17%
2023/02/02	0	0.00	1	58.00	58.20	-1	571	-0.17%
2023/02/01	0	0.00	1	56.50	57.10	-1	565	-0.18%
2023/01/30	0	0.00	6	55.33	55.30	-6	554	-1.08%
2023/01/16	1	53.40	0	0.00	53.50	1	547	0.18%
2023/01/13	1	54.70	1	53.60	53.60	0	548	0.00%
2023/01/12	2	56.50	0	0.00	54.50	2	547	0.37%
2023/01/11	1	55.30	0	0.00	55.30	1	538	0.19%
2022/12/30	0	0.00	10	54.24	53.50	-10	557	-1.79%
2022/12/26	0	0.00	6	54.72	54.70	-6	563	-1.07%
2022/12/23	1	53.40	1	54.50	54.90	0	568	0.00%
2022/12/22	0	0.00	10	54.67	55.00	-10	574	-1.74%
2022/12/20	0	0.00	3	54.87	53.60	-3	583	-0.51%
2022/12/12	1	58.20	0	0.00	57.60	1	594	0.17%
2022/12/09	0	0.00	1	59.00	58.30	-1	590	-0.17%
2022/12/08	1	58.80	2	57.05	59.80	-1	561	-0.18%
2022/12/07	28	58.01	6	57.32	57.20	22	535	4.11%
2022/12/06	0	0.00	2	56.90	55.90	-2	483	-0.41%
2022/12/05	0	0.00	1	58.30	57.20	-1	481	-0.21%
2022/12/02	1	58.10	0	0.00	57.60	1	484	0.21%
2022/12/01	0	0.00	2	57.30	57.30	-2	484	-0.41%
2022/11/29	1	55.80	1	56.00	56.10	0	491	0.00%
2022/11/28	2	56.60	0	0.00	56.40	2	489	0.41%
2022/11/24	0	0.00	10	55.90	56.30	-10	478	-2.09%
2022/11/23	10	55.16	3	54.83	54.90	7	459	1.52%
2022/11/16	1	53.40	0	0.00	53.50	1	428	0.23%
2022/11/14	1	51.80	4	52.08	52.10	-3	439	-0.68%
2022/11/11	2	52.30	0	0.00	51.90	2	469	0.43%
2022/11/10	0	0.00	1	51.80	51.80	-1	466	-0.21%
2022/11/09	0	52.10	0	0.00	51.70	0	470	0.00%
2022/11/08	0	0.00	5	51.56	51.00	-5	476	-1.05%
2022/11/07	2	51.90	6	51.32	51.50	-4	480	-0.83%
2022/11/03	5	48.50	0	0.00	48.85	5	469	1.07%
2022/11/02	3	48.32	1	48.20	48.00	2	470	0.43%
2022/10/26	3	45.10	3	44.97	44.50	0	481	0.00%
2022/10/25	1	45.70	0	0.00	45.10	1	486	0.21%
2022/10/21	0	0.00	1	45.35	45.00	-1	522	-0.19%
2022/10/13	3	45.82	5	44.80	43.00	-2	573	-0.35%
2022/10/11	2	47.28	4	46.51	46.40	-2	577	-0.35%
2022/10/07	3	50.43	1	50.20	49.80	2	589	0.34%
2022/10/05	0	0.00	1	50.60	51.00	-1	620	-0.16%
2022/09/28	0	0.00	1	50.00	47.55	-1	709	-0.14%
2022/09/27	0	0.00	1	50.10	51.10	-1	712	-0.14%
2022/09/26	1	52.40	0	0.00	50.10	1	721	0.14%
2022/09/22	1	55.50	1	56.10	56.10	0	737	0.00%
2022/09/20	1	57.00	1	56.10	56.10	0	747	0.00%
2022/09/13	1	56.50	0	0.00	56.70	1	788	0.13%
2022/09/12	0	0.00	1	57.10	57.30	-1	801	-0.12%
2022/09/07	1	57.50	1	56.60	56.70	0	835	0.00%
2022/09/06	1	58.70	3	58.30	58.30	-2	840	-0.24%
2022/09/05	4	61.08	0	0.00	60.50	4	844	0.47%
2022/09/02	1	63.20	0	0.00	63.20	1	841	0.12%
2022/09/01	4	64.65	1	63.30	63.20	3	851	0.35%
2022/08/31	0	0.00	1	65.10	64.70	-1	877	-0.11%
2022/08/30	1	63.60	2	63.50	63.80	-1	887	-0.11%
2022/08/29	2	62.00	0	0.00	62.40	2	926	0.22%
2022/08/26	2	65.60	3	64.57	64.30	-1	941	-0.11%
2022/08/23	0	63.50	0	0.00	63.10	0	1,105	0.00%
2022/08/22	0	0.00	2	64.30	64.20	-2	1,248	-0.16%
2022/08/19	2	65.10	0	0.00	65.00	2	1,286	0.16%
2022/08/18	3	65.73	3	65.83	65.30	0	1,282	0.00%
2022/08/16	0	0.00	1	64.40	63.90	-1	1,276	-0.08%
2022/08/12	1	63.80	2	63.75	63.70	-1	1,351	-0.07%
2022/08/10	1	61.80	0	0.00	61.80	1	1,381	0.07%
2022/08/04	1	58.80	0	0.00	59.70	1	1,459	0.07%
2022/08/03	1	59.30	2	59.65	59.90	-1	1,491	-0.07%
2022/08/02	1	60.80	0	0.00	60.70	1	1,517	0.07%
2022/07/29	1	63.90	0	0.00	63.70	1	1,549	0.06%
2022/07/28	1	65.30	1	65.00	62.90	0	1,564	0.00%
2022/07/27	0	0.00	1	64.50	64.60	-1	1,555	-0.06%
2022/07/22	3	63.93	0	0.00	63.70	3	1,541	0.19%
2022/07/21	0	0.00	2	64.10	64.40	-2	1,544	-0.13%
2022/07/20	3	62.80	6	62.83	62.30	-3	1,534	-0.20%
2022/07/19	1	61.70	0	0.00	61.80	1	1,530	0.07%
2022/07/15	3	60.50	4	60.50	61.10	-1	1,518	-0.07%
2022/07/14	0	0.00	1	59.50	59.70	-1	1,504	-0.07%
2022/07/13	1	58.10	2	59.10	58.10	-1	1,491	-0.07%
2022/07/12	2	56.70	4	57.20	57.10	-2	1,479	-0.14%
2022/07/11	1	58.00	15	58.57	58.40	-14	1,477	-0.95%
2022/07/08	6	59.28	7	58.77	59.20	-1	1,463	-0.07%
2022/07/07	1	52.90	1	53.60	55.50	0	1,419	0.00%
2022/07/06	2	52.90	4	53.03	51.80	-2	1,408	-0.14%
2022/07/05	16	54.81	6	53.63	55.10	10	1,405	0.71%
2022/07/04	5	54.60	2	53.70	53.70	3	1,401	0.21%
2022/07/01	5	56.96	5	56.56	54.50	0	1,390	0.00%
2022/06/29	1	61.10	0	0.00	61.10	1	1,364	0.07%
2022/06/27	1	63.90	0	0.00	64.50	1	1,364	0.07%
2022/06/24	2	64.30	0	0.00	63.30	2	1,364	0.15%
2022/06/21	2	65.20	1	64.90	66.50	1	1,342	0.07%
2022/06/20	1	67.40	0	0.00	63.80	1	1,371	0.07%
2022/06/17	1	67.70	2	66.30	67.70	-1	1,360	-0.07%
2022/06/16	7	69.86	4	68.58	67.10	3	1,361	0.22%
2022/06/15	3	71.03	0	0.00	70.00	3	1,342	0.22%
2022/06/14	2	70.45	2	71.45	71.60	0	1,348	0.00%
2022/06/10	2	72.90	3	72.60	72.60	-1	1,366	-0.07%
2022/06/09	2	71.20	5	71.14	72.20	-3	1,358	-0.22%
2022/06/08	9	73.33	9	73.12	73.10	0	1,326	0.00%
2022/06/07	4	74.20	3	74.10	73.90	1	1,314	0.08%
2022/06/06	3	73.83	2	73.10	73.10	1	1,277	0.08%
2022/06/02	2	75.20	2	74.10	74.10	0	1,267	0.00%
2022/06/01	7	74.90	10	75.62	75.10	-3	1,239	-0.24%
2022/05/31	18	73.01	6	73.38	73.60	12	1,138	1.05%
2022/05/30	7	72.04	8	73.23	73.20	-1	1,094	-0.09%
2022/05/27	0	0.00	1	69.60	69.90	-1	951	-0.11%
2022/05/25	2	66.80	2	67.10	67.10	0	906	0.00%
2022/05/24	2	68.30	5	66.54	66.50	-3	911	-0.33%
2022/05/23	1	68.80	1	71.00	68.00	0	894	0.00%
2022/05/20	1.2	68.80	4	68.50	68.90	-2.9	854	-0.33%
2022/05/19	2	66.30	0	0.00	68.10	2	820	0.24%
2022/05/17	0	0.00	1	64.00	64.80	-1	783	-0.13%
2022/05/16	1	63.90	1	64.00	63.10	0	773	0.00%
2022/05/13	1	63.40	4	63.53	64.30	-3	753	-0.40%
2022/05/12	4	63.50	3	63.03	61.90	1	739	0.14%
2022/05/11	8	63.74	3	63.10	63.10	5	744	0.67%
2022/05/10	5	61.20	1	62.70	65.00	4	717	0.56%
2022/05/09	7	62.77	1	62.30	61.80	6	697	0.86%
2022/05/06	1	58.40	1	59.20	60.10	0	667	0.00%
2022/05/05	0	0.00	1	60.30	59.50	-1	665	-0.15%
2022/05/04	2	60.00	1	59.20	59.00	1	648	0.15%
2022/04/22	1	60.00	2	60.00	59.80	-1	651	-0.15%
2022/04/21	1	61.20	0	0.00	60.70	1	678	0.15%
2022/04/19	0	0.00	1	61.10	60.40	-1	708	-0.14%
2022/04/18	0	0.00	1	60.80	60.80	-1	751	-0.13%
2022/04/15	3	62.67	0	0.00	62.10	3	781	0.38%
2022/04/13	1	64.60	10	64.60	64.60	-9	925	-0.97%
2022/04/12	1	63.40	0	0.00	63.90	1	1,178	0.08%
2022/04/11	1	67.50	1	65.10	65.00	0	1,312	0.00%
2022/04/06	1	69.50	1	69.50	70.00	0	1,636	0.00%
2022/04/01	0	70.20	2	70.00	70.40	-2	1,653	-0.12%
2022/03/30	1	72.50	4	72.43	72.10	-3	1,658	-0.18%
2022/03/29	0	71.40	4	71.43	71.30	-4	1,654	-0.24%
2022/03/28	1	70.40	1	69.80	70.40	0	1,652	0.00%
2022/03/25	2	70.60	0	0.00	70.30	2	1,656	0.12%
2022/03/24	0	0.00	1	70.80	71.30	-1	1,656	-0.06%
2022/03/23	1	72.60	1	71.20	70.70	0	1,663	0.00%
2022/03/22	1	69.80	2	69.90	69.70	-1	1,648	-0.06%
2022/03/21	4	69.43	7	69.69	69.10	-3	1,649	-0.18%
2022/03/18	0	0.00	2	70.50	70.30	-2	1,651	-0.12%
2022/03/16	4	67.95	5	68.86	67.10	-1	1,643	-0.06%
2022/03/15	4	67.98	1	66.80	65.80	3	1,641	0.18%
2022/03/09	2	65.20	2	65.50	65.40	0	1,777	0.00%
2022/03/07	1	65.90	0	0.00	66.00	1	1,840	0.05%
2022/03/04	2	69.05	0	0.00	68.80	2	1,906	0.10%
2022/02/24	1	67.30	3	67.60	66.60	-2	2,110	-0.09%
2022/02/23	2	69.90	0	0.00	69.70	2	2,149	0.09%
2022/02/22	4	68.60	0	0.00	68.90	4	2,202	0.18%
2022/02/21	1	70.80	2	70.90	70.80	-1	2,244	-0.04%
2022/02/18	0	0.00	1	71.30	71.20	-1	2,397	-0.04%
2022/02/17	0	0.00	2	71.70	71.50	-2	2,470	-0.08%
2022/02/16	2	72.65	2	72.15	71.70	0	2,726	0.00%
2022/02/15	2	71.95	1	71.50	70.70	1	2,802	0.04%
2022/02/14	4	71.03	2	71.30	70.90	2	2,845	0.07%
2022/02/11	4	73.18	13	73.10	72.40	-9	2,870	-0.31%
2022/02/10	5	72.14	0	0.00	72.00	5	2,905	0.17%
2022/02/09	2	71.60	3	71.80	71.80	-1	2,917	-0.03%
2022/02/08	1	69.10	2	70.25	70.70	-1	2,956	-0.03%
2022/02/07	0.5	67.60	1	67.60	68.10	-0.5	3,066	-0.02%
2022/01/25	3	67.83	4	68.15	67.30	-1	3,158	-0.03%
2022/01/24	1	69.00	0	0.00	69.30	1	3,305	0.03%
2022/01/21	0	0.00	2	70.15	69.70	-2	3,445	-0.06%
2022/01/20	1	70.90	0	0.00	71.70	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	71.90	2	71.50	71.30	-1	3,490	-0.03%
2022/01/17	2	71.60	1	70.20	71.50	1	3,507	0.03%
2022/01/14	2	69.10	1	69.80	69.90	1	3,533	0.03%
2022/01/12	3	72.37	3	70.90	70.90	0	3,561	0.00%
2022/01/11	5	74.28	2	72.95	72.00	3	3,598	0.08%
2022/01/10	7	76.56	13	76.55	76.00	-6	3,565	-0.17%
2022/01/07	11.1	79.50	7	79.63	77.70	4.1	3,595	0.11%
2022/01/06	16.6	83.04	9	81.76	81.60	7.6	3,544	0.21%
2022/01/05	14	86.21	21	85.67	84.80	-7	3,478	-0.20%
2022/01/04	19	83.89	9	84.07	84.50	10	3,237	0.31%
2022/01/03	24	84.23	19	84.01	82.70	5	3,127	0.16%
2021/12/30	0	0.00	1	80.30	80.00	-1	2,843	-0.04%
2021/12/29	1	78.90	0	0.00	79.00	1	2,856	0.04%
2021/12/28	1	80.20	1	78.80	80.00	0	2,908	0.00%
2021/12/24	0	0.00	1	78.60	78.60	-1	2,965	-0.03%
2021/12/23	1.1	79.72	0	0.00	79.70	1.1	2,974	0.04%
2021/12/22	1	79.50	1	79.90	79.50	0	2,987	0.00%
2021/12/21	0	0.00	2	79.45	79.60	-2	2,991	-0.07%
2021/12/20	1	78.60	1	79.80	78.70	0	2,996	0.00%
2021/12/17	1	79.20	0	0.00	78.50	1	3,002	0.03%
2021/12/16	0	0.00	1	80.00	80.80	-1	3,003	-0.03%
2021/12/15	0	0.00	1	77.90	78.30	-1	3,003	-0.03%
2021/12/14	4	76.98	0	0.00	76.60	4	3,008	0.13%
2021/12/10	0	0.00	4	79.08	78.70	-4	3,006	-0.13%
2021/12/09	0	0.00	6	80.50	79.50	-6	3,011	-0.20%
2021/12/08	8	83.73	1	81.80	81.50	7	2,999	0.23%
2021/12/07	6	83.45	4	82.68	82.40	2	2,979	0.07%
2021/12/03	2	82.40	8	82.80	82.80	-6	2,947	-0.20%
2021/12/02	1	82.80	2	81.00	81.00	-1	2,980	-0.03%
2021/12/01	2	82.10	7.1	82.47	83.20	-5.1	3,034	-0.17%
2021/11/30	10.2	82.54	6	82.37	81.40	4.2	3,044	0.14%
2021/11/29	0.1	75.40	9	76.74	78.90	-8.9	3,039	-0.29%
2021/11/26	0	0.00	4	78.88	78.00	-4	3,093	-0.13%
2021/11/25	3	81.20	2	80.70	79.60	1	3,397	0.03%
2021/11/24	3	81.57	1	82.70	81.10	2	3,456	0.06%
2021/11/23	10	85.00	5	84.26	82.00	5	3,449	0.14%
2021/11/22	1	83.80	7	83.83	83.80	-6	3,383	-0.18%
2021/11/19	2	83.10	3	83.60	82.50	-1	3,380	-0.03%
2021/11/18	4	82.50	8	82.33	82.20	-4	3,384	-0.12%
2021/11/17	7	84.80	8	84.11	82.20	-1	3,382	-0.03%
2021/11/16	9	80.72	6	81.62	81.20	3	3,270	0.09%
2021/11/15	11	84.30	11.1	83.73	83.10	-0.1	3,230	0.00%
2021/11/12	5	79.90	1.5	79.83	80.00	3.5	3,025	0.12%
2021/11/11	2	77.60	1	79.00	77.10	1	2,998	0.03%
2021/11/10	1	77.20	3	77.87	77.50	-2	3,003	-0.07%
2021/11/09	4	77.95	5	77.82	77.70	-1	3,024	-0.03%
2021/11/08	6	75.65	7.1	75.52	75.00	-1.1	3,028	-0.04%
2021/11/05	10	77.53	9	77.62	76.40	1	3,046	0.03%
2021/11/04	13.1	78.48	5.2	78.52	79.30	7.9	3,037	0.26%
2021/11/03	2	75.05	2.2	75.55	76.30	-0.2	2,980	-0.01%
2021/11/02	5.2	74.38	5	74.76	74.90	0.2	2,987	0.01%
2021/11/01	8	78.04	15	78.02	77.80	-7	2,969	-0.24%
2021/10/29	8.5	74.22	6.3	74.05	74.80	2.2	2,873	0.08%
2021/10/28	1	70.40	2	69.80	70.10	-1	2,781	-0.04%
2021/10/27	0	0.00	1	69.00	70.00	-1	2,824	-0.04%
2021/10/26	2	69.15	4	69.23	68.10	-2	2,916	-0.07%
2021/10/25	1	69.80	1	69.50	69.60	0	2,996	0.00%
2021/10/22	0	0.00	3	68.83	69.70	-3	3,088	-0.10%
2021/10/21	8	68.71	7	67.74	67.10	1	3,214	0.03%
2021/10/20	1	68.20	8	68.15	67.60	-7	3,317	-0.21%
2021/10/19	3	67.07	1.3	67.14	67.40	1.7	3,493	0.05%
2021/10/18	0	0.00	1	64.50	64.30	-1	3,799	-0.03%
2021/10/15	1	63.90	2	65.75	63.60	-1	4,049	-0.02%
2021/10/14	1	62.10	0	0.00	62.80	1	4,161	0.02%
2021/10/12	1	63.50	5	62.90	62.90	-4	4,408	-0.09%
2021/10/08	3	66.53	1	66.10	64.70	2	4,466	0.04%
2021/10/07	3	66.23	4	67.25	67.50	-1	4,599	-0.02%
2021/10/06	6.4	66.41	2	65.30	63.80	4.4	4,832	0.09%
2021/10/05	5	66.12	3	65.73	66.10	2	5,039	0.04%
2021/10/04	6	66.52	10	65.53	66.50	-4	5,094	-0.08%
2021/10/01	0	0.00	5	63.80	63.50	-5	5,190	-0.10%
2021/09/28	0	0.00	1	69.10	69.10	-1	5,924	-0.02%
2021/09/27	0	0.00	1	69.00	68.90	-1	6,213	-0.02%
2021/09/24	7	70.06	5	69.70	69.70	2	6,290	0.03%
2021/09/22	2	68.95	1	68.80	68.00	1	6,490	0.02%
2021/09/17	3	71.37	2	70.90	71.60	1	6,693	0.01%
2021/09/16	1.3	71.59	2	70.90	70.50	-0.7	6,757	-0.01%
2021/09/15	2	70.80	0	0.00	70.80	2	6,812	0.03%
2021/09/14	2	72.70	0	0.00	72.00	2	6,860	0.03%
2021/09/13	0	0.00	4	73.50	72.50	-4	6,873	-0.06%
2021/09/10	4	74.50	0	0.00	74.40	4	6,903	0.06%
2021/09/09	1	74.30	0	0.00	74.30	1	6,995	0.01%
2021/09/08	0	0.00	1	72.00	71.60	-1	7,066	-0.01%
2021/09/07	3	73.53	4	73.73	73.90	-1	7,088	-0.01%
2021/09/06	2	79.55	9	79.36	77.60	-7	7,066	-0.10%
2021/09/03	5	80.16	3	78.73	80.50	2	7,003	0.03%
2021/09/02	23	79.41	31	79.99	78.20	-8	7,130	-0.11%
2021/09/01	5	81.78	9	82.27	82.70	-4	7,121	-0.06%
2021/08/31	25	82.35	24	82.37	82.00	1	7,066	0.01%
2021/08/30	7	79.37	5	79.06	78.40	2	6,782	0.03%
2021/08/27	4	78.40	1	77.60	77.60	3	6,797	0.04%
2021/08/26	12	77.96	15	77.82	78.90	-3	6,822	-0.04%
2021/08/25	6	77.68	5	77.68	77.60	1	6,845	0.01%
2021/08/24	5.1	75.95	11	76.26	76.70	-5.9	6,875	-0.09%
2021/08/23	2	74.85	2	75.90	77.10	0	6,965	0.00%
2021/08/20	7	71.20	3	70.67	70.60	4	6,990	0.06%
2021/08/19	3	72.43	1	71.00	69.00	2	7,017	0.03%
2021/08/18	5	72.48	5	71.74	74.50	0	7,029	0.00%
2021/08/17	4	73.58	2	71.20	70.90	2	7,037	0.03%
2021/08/16	2	77.75	1	77.20	76.50	1	7,012	0.01%
2021/08/13	10.1	77.80	8	77.43	77.00	2.1	6,984	0.03%
2021/08/12	5	79.00	5	79.50	79.50	0	6,980	0.00%
2021/08/11	2.6	77.71	5	75.50	74.00	-2.4	6,944	-0.03%
2021/08/10	15	79.34	1	78.70	77.80	14	6,936	0.20%
2021/08/09	1	78.70	8	79.86	78.60	-7	6,940	-0.10%
2021/08/06	5	83.52	7	83.16	83.30	-2	6,920	-0.03%
2021/08/05	7	85.90	6	85.42	86.30	1	6,925	0.01%
2021/08/04	3	85.23	9	85.18	85.00	-6	6,976	-0.09%
2021/08/03	10	84.57	1	84.40	84.60	9	6,981	0.13%
2021/08/02	4	82.98	6	82.75	82.50	-2	7,004	-0.03%
2021/07/30	6	86.25	6	85.08	82.50	0	7,009	0.00%
2021/07/29	15	84.57	10	85.48	87.40	5	6,932	0.07%
2021/07/28	9	82.68	25	81.52	82.20	-16	6,866	-0.23%
2021/07/27	6	91.82	19	92.32	87.30	-13	6,839	-0.19%
2021/07/26	15.5	92.49	2	91.85	91.00	13.5	6,737	0.20%
2021/07/23	13	91.37	29	90.67	89.80	-16	6,674	-0.24%
2021/07/22	37.1	94.52	31	93.68	92.20	6.1	6,564	0.09%
2021/07/21	15	88.39	19	88.36	90.40	-4	6,298	-0.06%
2021/07/20	12	84.32	13.2	84.66	82.20	-1.2	6,304	-0.02%
2021/07/19	16	83.44	13	83.29	84.50	3	6,295	0.05%
2021/07/16	6.2	80.34	3	80.77	79.20	3.2	6,257	0.05%
2021/07/15	11	80.52	2	80.60	80.20	9	6,362	0.14%
2021/07/14	18	80.96	12	81.49	80.00	6	6,517	0.09%
2021/07/13	24	87.21	10	87.19	82.30	14	6,702	0.21%
2021/07/12	22	86.04	12	86.34	85.00	10	6,751	0.15%
2021/07/09	6	80.57	12	81.80	82.00	-6	6,606	-0.09%
2021/07/08	11	80.44	13	80.61	79.50	-2	6,549	-0.03%
2021/07/07	3	77.00	10	77.66	77.30	-7	6,455	-0.11%
2021/07/06	10	78.32	23	78.87	76.50	-13	6,417	-0.20%
2021/07/05	69	78.76	69	78.66	78.00	0	6,324	0.00%
2021/07/02	11	73.11	20	74.42	76.70	-9	5,871	-0.15%
2021/07/01	9	70.82	1	71.20	69.80	8	5,803	0.14%
2021/06/30	7	72.40	11.3	71.86	72.00	-4.3	5,786	-0.08%
2021/06/29	12.9	70.97	6	70.35	71.00	6.9	5,824	0.12%
2021/06/28	18.4	70.70	14	70.77	71.90	4.4	6,018	0.07%
2021/06/25	3	67.10	4	67.68	67.90	-1	5,925	-0.02%
2021/06/24	4	67.50	0	0.00	67.40	4	6,133	0.07%
2021/06/23	0	0.00	1	66.70	67.40	-1	6,125	-0.02%
2021/06/22	0	0.00	2	64.10	63.90	-2	6,206	-0.03%
2021/06/21	5	65.00	3	65.47	64.70	2	6,195	0.03%
2021/06/18	5	67.70	2	68.35	66.00	3	6,181	0.05%
2021/06/17	9	66.89	17	67.06	67.80	-8	6,116	-0.13%
2021/06/16	4	65.68	3	65.50	65.50	1	6,113	0.02%
2021/06/15	3	65.40	0	0.00	65.50	3	6,087	0.05%
2021/06/11	2	64.40	0	0.00	63.50	2	6,100	0.03%
2021/06/10	14	66.68	7	67.63	64.30	7	6,210	0.11%
2021/06/09	2	64.55	1	65.20	63.60	1	6,326	0.02%
2021/06/08	2	65.85	1	65.70	65.10	1	6,294	0.02%
2021/06/07	3	67.20	5	65.50	65.50	-2	6,291	-0.03%
2021/06/04	7	68.03	7	67.53	66.90	0	6,251	0.00%
2021/06/03	0	0.00	1	67.60	66.60	-1	6,182	-0.02%
2021/06/02	1	65.40	7	65.96	66.40	-6	6,154	-0.10%
2021/06/01	16	67.04	6	66.92	67.50	10	6,125	0.16%
2021/05/31	12	66.30	13	65.62	66.90	-1	6,129	-0.02%
2021/05/28	2	62.80	7	63.19	62.80	-5	6,003	-0.08%
2021/05/27	6	61.45	7	61.61	62.40	-1	5,983	-0.02%
2021/05/26	7	60.10	3	59.57	59.30	4	5,948	0.07%
2021/05/25	14	58.46	11	58.85	58.90	3	5,968	0.05%
2021/05/24	5	56.10	0	0.00	56.10	5	6,067	0.08%
2021/05/21	1	54.10	6	54.12	54.80	-5	6,124	-0.08%
2021/05/20	1	53.50	4	54.75	52.40	-3	6,314	-0.05%
2021/05/19	4	54.65	8	53.45	55.30	-4	6,313	-0.06%
2021/05/18	12	50.21	2	50.53	52.60	10	6,308	0.16%
2021/05/17	3	47.30	7	49.04	47.90	-4	6,305	-0.06%
2021/05/14	2	55.90	5	53.82	52.20	-3	6,267	-0.05%
2021/05/13	2	53.95	5	55.20	54.00	-3	6,231	-0.05%
2021/05/12	10	56.85	10	53.46	55.30	0	6,185	0.00%
2021/05/11	5	58.24	1	56.00	56.40	4	6,094	0.07%
2021/05/10	6	63.40	7	65.24	62.10	-1	6,038	-0.02%
2021/05/07	4	63.50	5	65.54	66.20	-1	5,967	-0.02%
2021/05/06	6	63.27	26	61.72	62.30	-20	5,915	-0.34%
2021/05/05	2	64.50	3	62.53	61.80	-1	5,882	-0.02%
2021/05/04	37	63.60	1	62.10	63.20	36	5,855	0.61%
2021/05/03	2	65.65	4	65.25	65.10	-2	5,774	-0.03%
2021/04/29	8	70.09	2	69.70	68.90	6	5,728	0.10%
2021/04/28	62	71.09	52	71.92	70.30	10	5,679	0.18%
2021/04/27	16	70.18	14	71.45	69.70	2	5,595	0.04%
2021/04/26	33	74.85	26	74.06	72.20	7	5,523	0.13%
2021/04/23	10	68.89	19	69.22	71.90	-9	5,272	-0.17%
2021/04/22	44	70.65	12	69.25	65.40	32	5,137	0.62%
2021/04/21	13	68.35	10	68.26	68.00	3	4,989	0.06%
2021/04/20	8	66.68	26	67.65	67.20	-18	4,836	-0.37%
2021/04/19	16	65.84	13	65.87	65.00	3	4,638	0.06%
2021/04/16	35	61.31	15.2	62.05	63.10	19.8	4,320	0.46%
2021/04/15	5	58.52	11	58.78	58.80	-6	4,079	-0.15%
2021/04/14	7	55.81	0.4	56.83	56.60	6.6	4,038	0.16%
2021/04/13	1	56.80	0.1	57.20	56.80	0.9	4,167	0.02%
2021/04/12	2	56.75	4.3	57.24	56.40	-2.3	4,163	-0.06%
2021/04/09	1	58.20	5.1	58.72	57.60	-4.1	4,314	-0.10%
2021/04/08	7	60.86	9.3	60.43	59.90	-2.3	4,326	-0.05%
2021/04/07	27	60.76	32	60.63	59.70	-5	4,314	-0.12%
2021/04/06	7	58.04	1	57.90	58.00	6	4,200	0.14%
2021/04/01	11	58.71	9.6	58.75	59.00	1.4	4,512	0.03%
2021/03/31	9	58.43	16	58.62	58.20	-7	4,698	-0.15%
2021/03/30	5	54.96	13	55.42	55.30	-8	4,419	-0.18%
2021/03/29	17	55.83	32	56.23	54.30	-15	4,312	-0.35%
2021/03/26	5	53.14	0	0.00	53.80	5	4,076	0.12%
2021/03/25	6	53.52	32	53.86	52.90	-26	4,122	-0.63%
2021/03/24	0	52.50	2	51.95	52.00	-2	4,047	-0.05%
2021/03/23	4	51.70	3	51.87	51.70	1	4,042	0.02%
2021/03/22	4	52.60	3	52.27	52.30	1	4,043	0.02%
2021/03/19	4	54.70	4	55.15	53.50	0	4,049	0.00%
2021/03/18	3	52.93	2	53.15	53.30	1	4,157	0.02%
2021/03/17	3	53.07	7	52.77	53.00	-4	4,152	-0.10%
2021/03/16	32	53.47	12	53.69	52.90	20	4,137	0.48%
2021/03/15	29	55.04	12	53.96	55.30	17	4,079	0.42%
2021/03/12	3	51.77	10	51.46	51.80	-7	3,834	-0.18%
2021/03/11	2	50.70	0	0.00	50.80	2	3,832	0.05%
2021/03/10	2	50.20	1	49.90	49.70	1	3,842	0.03%
2021/03/09	1	49.20	5	48.85	49.50	-4	4,074	-0.10%
2021/03/08	2	50.00	4	51.03	49.35	-2	4,133	-0.05%
2021/03/05	4	52.10	7	51.09	50.50	-3	4,130	-0.07%
2021/03/04	7	53.56	3	53.40	52.50	4	4,118	0.10%
2021/03/03	5	52.40	1	52.40	52.50	4	4,057	0.10%
2021/03/02	0	0.00	10	52.30	52.10	-10	4,160	-0.24%
2021/02/26	0	0.00	1	52.50	52.60	-1	4,166	-0.02%
2021/02/25	3	52.60	1	52.80	52.90	2	4,233	0.05%
2021/02/24	13	52.88	12	53.23	52.70	1	4,250	0.02%
2021/02/23	6	51.50	16	51.57	52.00	-10	4,117	-0.24%
2021/02/22	35	51.59	24	52.23	52.20	11	4,038	0.27%
2021/02/19	2	47.58	7	48.76	48.50	-5	3,841	-0.13%
2021/02/18	0	0.00	8	45.44	46.75	-8	3,816	-0.21%
2021/02/17	8	45.07	0	0.00	44.75	8	3,858	0.21%
2021/02/05	0	0.00	1	41.90	42.45	-1	3,876	-0.03%
2021/02/01	1	42.15	1	42.30	42.10	0	3,971	0.00%
2021/01/29	1	43.35	1	42.70	42.70	0	3,972	0.00%
2021/01/28	0.2	43.85	0	0.00	43.75	0.2	3,974	0.01%
2021/01/26	2	45.63	2	45.50	45.00	0	3,999	0.00%
2021/01/25	1	45.85	0	0.00	45.85	1	4,000	0.02%
2021/01/22	0	0.00	3	45.25	45.85	-3	3,995	-0.08%
2021/01/21	2	46.20	1	45.25	45.15	1	3,994	0.03%
2021/01/20	6.3	46.63	1	48.15	46.20	5.3	4,015	0.13%
2021/01/19	4	48.81	5	48.75	48.60	-1	4,014	-0.02%
2021/01/18	5	47.90	3	47.25	47.80	2	4,014	0.05%
2021/01/15	1	48.85	0	0.00	48.45	1	4,002	0.02%
2021/01/14	0	0.00	1	48.85	49.70	-1	3,982	-0.03%
2021/01/13	6	48.73	3	48.47	48.35	3	3,970	0.08%
2021/01/12	1	47.70	0	0.00	47.85	1	3,958	0.03%
2021/01/11	2	49.40	11	49.15	49.70	-9	3,950	-0.23%
2021/01/08	3	49.10	6	48.78	49.10	-3	4,072	-0.07%
2021/01/07	13	51.11	7	50.51	50.70	6	4,018	0.15%
2021/01/06	8	52.05	9	51.90	50.70	-1	3,989	-0.03%
2021/01/05	8	50.96	6	51.08	50.50	2	3,816	0.05%
2021/01/04	16	52.09	8	51.09	52.20	8	3,838	0.21%
2020/12/31	3	50.88	10	50.10	49.65	-7	3,705	-0.19%
2020/12/30	13	50.39	14	50.44	50.50	-1	3,916	-0.03%
2020/12/29	8.5	49.58	17	49.69	49.00	-8.5	3,873	-0.22%
2020/12/28	46	50.28	64	50.31	50.80	-18	3,769	-0.48%
2020/12/25	29	47.30	9	46.76	48.05	20	3,390	0.59%
2020/12/24	0	0.00	2	43.55	43.70	-2	3,054	-0.07%
2020/12/22	1	43.10	12	43.28	42.30	-11	3,056	-0.36%
2020/12/21	6	43.96	7	43.35	44.00	-1	3,048	-0.03%
2020/12/18	5	44.00	1	42.70	42.60	4	3,029	0.13%
2020/12/16	2	43.13	0	0.00	42.75	2	3,338	0.06%
2020/12/15	0	0.00	19	42.84	42.75	-19	3,452	-0.55%
2020/12/14	33	45.30	21	44.51	43.30	12	3,401	0.35%
2020/12/11	0	0.00	2	41.05	42.00	-2	3,198	-0.06%
2020/12/10	2	42.20	4	42.00	42.50	-2	3,175	-0.06%
2020/12/09	10	43.90	4	43.40	43.40	6	3,142	0.19%
2020/12/07	4	41.86	8	41.78	41.75	-4	3,017	-0.13%
2020/12/04	2	42.80	2	42.50	42.55	0	2,994	0.00%
2020/12/03	15	44.13	5	44.14	43.00	10	2,956	0.34%
2020/12/02	5	41.93	5	42.27	42.65	0	2,717	0.00%
2020/12/01	0	0.00	1	40.30	41.40	-1	2,638	-0.04%
2020/11/30	5	41.07	3	41.27	40.60	2	2,625	0.08%
2020/11/27	2	41.10	1	41.10	41.10	1	2,621	0.04%
2020/11/26	13	42.68	9	41.97	41.65	4	2,602	0.15%
2020/11/25	0	0.00	2	40.65	42.10	-2	2,479	-0.08%
2020/11/24	1	42.30	7	41.99	41.25	-6	2,429	-0.25%
2020/11/23	7	40.79	15	41.43	41.00	-8	2,406	-0.33%
2020/11/20	0	0.00	9	39.98	39.85	-9	2,356	-0.38%
2020/11/18	0	0.00	2	39.20	39.20	-2	2,386	-0.08%
2020/11/17	0	0.00	6	39.73	39.60	-6	2,374	-0.25%
2020/11/16	20	40.26	13	39.84	40.10	7	2,356	0.30%
2020/11/13	1	39.55	3	39.37	39.75	-2	2,290	-0.09%
2020/11/12	1	40.05	2	40.00	38.30	-1	2,246	-0.04%
2020/11/10	3	38.63	0	0.00	38.35	3	2,189	0.14%
2020/11/09	2	38.68	1	39.15	39.00	1	2,175	0.05%
2020/11/06	0	0.00	7	38.31	38.20	-7	2,145	-0.33%
2020/11/05	1	38.30	0	0.00	38.30	1	2,139	0.05%
2020/11/04	1	37.90	2	37.90	37.80	-1	2,131	-0.05%
2020/11/02	1	35.70	0	0.00	35.90	1	2,094	0.05%
2020/10/30	0	0.00	1	36.60	36.50	-1	2,085	-0.05%
2020/10/29	5	37.04	1	37.20	37.40	4	2,078	0.19%
2020/10/28	12	38.58	0	0.00	38.00	12	2,067	0.58%
2020/10/27	2	38.50	1	38.50	38.65	1	2,031	0.05%
2020/10/26	0	0.00	1	38.75	38.65	-1	2,014	-0.05%
2020/10/23	4	38.08	0	0.00	37.95	4	1,997	0.20%
2020/10/22	1	38.00	0	0.00	37.95	1	1,997	0.05%
2020/10/19	6	38.20	0	0.00	38.35	6	1,973	0.30%
2020/10/16	3	38.53	5	39.38	37.80	-2	1,956	-0.10%
2020/10/15	3	38.05	0	0.00	37.80	3	1,812	0.17%
2020/10/14	1	38.55	0	0.00	38.45	1	1,800	0.06%
2020/10/13	1	38.05	0	0.00	38.80	1	1,783	0.06%
2020/10/12	6	39.09	2	39.80	38.20	4	1,769	0.23%
2020/10/08	2	39.18	14	39.03	39.55	-12	1,693	-0.71%
2020/10/07	17	40.71	51	40.46	39.45	-34	1,642	-2.07%
2020/10/05	1	37.90	1	38.25	38.25	0	1,338	0.00%
2020/09/30	2	36.35	0	0.00	36.90	2	1,344	0.15%
2020/09/29	0	0.00	5	36.80	36.55	-5	1,360	-0.37%
2020/09/28	1	37.80	0	0.00	37.50	1	1,382	0.07%
2020/09/24	1	39.05	7	39.91	38.55	-6	1,438	-0.42%
2020/09/23	2	41.03	10	41.01	40.60	-8	1,414	-0.57%
2020/09/22	22	39.78	11	39.80	40.65	11	1,348	0.82%
2020/09/21	46	40.96	38	40.42	40.50	8	1,259	0.64%
2020/09/18	12	37.67	17	38.29	38.50	-5	981	-0.51%
2020/09/15	5	36.15	0	0.00	35.90	5	877	0.57%
2020/09/11	0	0.00	1	35.10	35.15	-1	891	-0.11%
2020/09/04	0	0.00	2	36.45	36.45	-2	932	-0.21%
2020/09/03	1	37.60	0	0.00	37.10	1	965	0.10%
2020/09/02	0	0.00	2	37.28	37.90	-2	1,014	-0.20%
2020/09/01	0	0.00	1	37.20	37.00	-1	1,096	-0.09%
2020/08/28	1	37.60	3	37.08	37.15	-2	1,131	-0.18%
2020/08/27	4	37.76	4	37.71	37.60	0	1,158	0.00%
2020/08/26	3	36.50	0	0.00	37.00	3	1,126	0.27%
2020/08/24	4	36.55	1	36.40	36.50	3	1,126	0.27%
2020/08/20	1	34.00	0	0.00	32.90	1	1,126	0.09%
2020/08/14	2	34.70	0	0.00	34.95	2	1,336	0.15%
2020/08/06	1	36.50	0	0.00	36.15	1	1,485	0.07%
2020/08/03	1	36.20	0	0.00	36.05	1	1,627	0.06%
2020/07/28	1	35.55	0	0.00	34.15	1	1,807	0.06%
2020/07/27	2	36.50	0	0.00	35.55	2	1,825	0.11%
2020/07/22	0	0.00	2	38.10	37.80	-2	1,857	-0.11%
2020/07/21	0	0.00	3	37.63	37.60	-3	1,866	-0.16%
2020/07/17	2	37.40	0	0.00	36.65	2	1,973	0.10%
2020/07/16	0	0.00	2	37.10	37.00	-2	1,991	-0.10%
2020/07/15	1	37.30	0	0.00	36.95	1	2,000	0.05%
2020/07/14	2	37.33	0	0.00	37.15	2	2,041	0.10%
2020/07/10	4	37.98	1	37.75	37.75	3	2,181	0.14%
2020/07/09	1	39.50	0	0.00	38.85	1	2,190	0.05%
2020/07/08	5	38.74	0	0.00	38.80	5	2,185	0.23%
2020/07/07	2	39.65	3	41.10	39.20	-1	2,178	-0.05%
2020/07/06	5	41.08	3	40.98	40.80	2	2,174	0.09%
2020/07/03	1	39.65	1	39.75	39.75	0	2,141	0.00%
2020/07/02	14	39.33	1	39.25	39.30	13	2,157	0.60%
2020/07/01	0	0.00	4	39.10	38.90	-4	2,157	-0.19%
2020/06/30	2	38.65	0	0.00	38.55	2	2,148	0.09%
2020/06/29	6	38.35	0	0.00	38.35	6	2,166	0.28%
2020/06/23	1	37.90	0	0.00	37.90	1	2,188	0.05%
2020/06/19	2	38.65	1	38.90	38.65	1	2,264	0.04%
2020/06/18	1	38.55	0	0.00	38.85	1	2,274	0.04%
2020/06/16	4	38.05	3	37.90	38.10	1	2,298	0.04%
2020/06/11	1	38.75	2	38.48	37.85	-1	2,357	-0.04%
2020/06/10	5	38.65	2	38.68	38.90	3	2,364	0.13%
2020/06/09	11	39.55	6	39.72	39.45	5	2,359	0.21%
2020/06/08	9	43.23	3	43.05	42.50	6	2,321	0.26%
2020/06/04	1	42.05	10	42.15	42.25	-9	2,241	-0.40%
2020/06/03	1	42.10	2	41.90	42.00	-1	2,236	-0.04%
2020/06/02	4	42.09	3	41.83	41.50	1	2,214	0.05%
2020/06/01	2	41.30	1	41.15	41.25	1	2,214	0.05%
2020/05/29	2	41.38	4	41.10	41.05	-2	2,221	-0.09%
2020/05/28	6	40.63	0	0.00	40.55	6	2,200	0.27%
2020/05/27	0	0.00	4	40.51	40.60	-4	2,193	-0.18%
2020/05/26	41	42.07	35	42.03	40.70	6	2,180	0.28%
2020/05/25	5	39.14	5	40.02	40.90	0	2,064	0.00%
2020/05/22	1	38.00	1	38.15	38.20	0	2,012	0.00%
2020/05/21	5	38.70	3	38.97	38.80	2	2,012	0.10%
2020/05/20	6	39.13	1	39.65	38.50	5	2,017	0.25%
2020/05/19	0	0.00	2	37.10	37.25	-2	2,054	-0.10%
2020/05/18	0	0.00	1	37.20	36.30	-1	2,071	-0.05%
2020/05/15	0	0.00	2	37.15	37.00	-2	2,077	-0.10%
2020/05/14	1	37.55	0	0.00	37.55	1	2,104	0.05%
2020/05/13	1	38.55	0	0.00	38.95	1	2,084	0.05%
2020/05/12	1	38.20	0	0.00	38.20	1	2,088	0.05%
2020/05/11	2	39.25	21	39.27	39.20	-19	2,079	-0.91%
2020/05/08	3	39.18	5	38.49	39.75	-2	2,046	-0.10%
2020/05/07	11	38.51	8	38.28	38.30	3	1,969	0.15%
2020/05/06	8	37.88	1	38.00	37.35	7	1,909	0.37%
2020/05/05	13	37.78	13	37.81	37.60	0	1,888	0.00%
2020/05/04	10	35.75	0	0.00	35.75	10	1,841	0.54%
2020/04/29	2	36.90	0	0.00	36.85	2	1,858	0.11%
2020/04/28	1	36.35	3	36.43	36.35	-2	1,867	-0.11%
2020/04/27	1	36.30	4	36.39	36.40	-3	1,870	-0.16%
2020/04/24	4	36.54	5	36.22	36.05	-1	1,861	-0.05%
2020/04/23	15	37.32	11	37.08	36.50	4	1,854	0.22%
2020/04/22	1	36.35	1	33.65	36.35	0	1,774	0.00%
2020/04/21	0	0.00	10	35.30	33.85	-10	1,753	-0.57%
2020/04/20	5	34.65	1	34.70	35.35	4	1,740	0.23%
2020/04/17	6	34.31	1	35.90	35.00	5	1,732	0.29%
2020/04/16	9	35.59	6	35.48	35.35	3	1,690	0.18%
2020/04/15	1	34.50	35	33.51	34.50	-34	1,599	-2.13%
2020/04/13	1	31.45	0	0.00	31.30	1	1,552	0.06%
2020/04/09	5	33.48	18	32.35	32.00	-13	1,577	-0.82%
2020/04/08	51	32.49	30	32.28	33.00	21	1,568	1.34%
2020/04/07	29	31.51	2	32.05	32.25	27	1,558	1.73%
2020/04/06	3	30.60	6	30.03	30.35	-3	1,552	-0.19%
2020/04/01	0	0.00	1	29.70	29.95	-1	1,773	-0.06%
2020/03/31	2	30.13	1	30.30	29.70	1	1,891	0.05%
2020/03/30	0	0.00	2	30.00	30.15	-2	1,907	-0.10%
2020/03/27	10	30.16	7	29.76	29.95	3	1,900	0.16%
2020/03/26	1	28.00	6	28.91	29.20	-5	1,865	-0.27%
2020/03/19	10	26.52	0	0.00	25.05	10	1,920	0.52%
2020/03/18	3	28.83	3	28.90	27.80	0	1,914	0.00%
2020/03/17	1	31.45	0	0.00	28.50	1	1,981	0.05%
2020/03/13	1	32.95	9	32.98	34.00	-8	2,053	-0.39%
2020/03/12	1	36.55	1	36.50	36.60	0	2,306	0.00%
2020/03/11	2	41.70	0	0.00	40.50	2	2,366	0.08%
2020/03/10	0	0.00	2	39.85	41.75	-2	2,362	-0.08%
2020/03/06	1	44.30	0	0.00	44.05	1	2,336	0.04%
2020/03/05	2	45.53	1	44.95	45.10	1	2,337	0.04%
2020/03/04	3	44.50	3	44.27	45.05	0	2,295	0.00%
2020/02/27	1	42.00	1	43.15	41.85	0	2,285	0.00%
2020/02/25	0	0.00	0.4	44.70	45.00	-0.4	2,261	-0.02%
2020/02/21	0	0.00	4	45.51	45.80	-4	2,251	-0.18%
2020/02/20	16	47.19	5	46.75	46.10	11	2,232	0.49%
2020/02/19	2	44.38	4	44.03	44.50	-2	2,107	-0.09%
2020/02/17	3	43.62	0	0.00	43.20	3	2,104	0.14%
2020/02/12	0	0.00	1	42.40	42.30	-1	2,096	-0.05%
2020/02/07	1	41.80	3	41.97	41.60	-2	2,261	-0.09%
2020/02/06	1	42.70	0	0.00	42.90	1	2,287	0.04%
2020/02/05	0	0.00	1	42.40	42.15	-1	2,351	-0.04%
2020/02/04	3	40.03	0	0.00	41.55	3	2,428	0.12%
2020/02/03	0	0.00	2	38.00	38.65	-2	2,450	-0.08%
2020/01/31	5	42.18	2	43.30	41.70	3	2,545	0.12%
2020/01/30	1	43.50	5	43.50	43.25	-4	2,614	-0.15%
2020/01/17	0	0.00	2	48.60	48.35	-2	3,108	-0.06%
2020/01/16	0	0.00	1	48.65	48.70	-1	3,126	-0.03%
2020/01/14	1	48.55	1	48.15	48.25	0	3,283	0.00%
2020/01/13	4	47.59	2	47.80	47.95	2	3,290	0.06%
2020/01/10	2	47.23	0	0.00	47.15	2	3,299	0.06%
2020/01/09	2	46.95	1	47.20	47.15	1	3,316	0.03%
2020/01/07	0	0.00	5	47.45	47.25	-5	3,464	-0.14%
2020/01/06	2	48.50	0	0.00	48.20	2	3,501	0.06%
2020/01/03	4	49.80	6	49.58	49.40	-2	3,520	-0.06%
2020/01/02	2	50.60	4	50.80	50.90	-2	3,693	-0.05%
2019/12/31	1	51.40	1	50.90	50.80	0	3,679	0.00%
2019/12/30	1	50.70	4	50.85	50.70	-3	3,684	-0.08%
2019/12/27	14	52.25	13	52.88	50.90	1	3,659	0.03%
2019/12/26	4	51.25	4	51.28	51.80	0	3,458	0.00%
2019/12/24	1	49.35	5	49.36	48.80	-4	3,320	-0.12%
2019/12/20	3	49.90	1	49.30	48.55	2	3,323	0.06%
2019/12/19	0	0.00	1	49.15	48.70	-1	3,323	-0.03%
2019/12/18	10	50.10	2	50.20	49.00	8	3,325	0.24%
2019/12/17	4	49.55	1	50.40	49.90	3	3,355	0.09%
2019/12/16	2	49.55	6	49.75	50.00	-4	3,465	-0.12%
2019/12/13	9	48.24	5	47.95	47.80	4	3,490	0.11%
2019/12/12	5	49.37	6	48.94	48.60	-1	3,507	-0.03%
2019/12/11	3	49.78	3	49.83	50.00	0	3,431	0.00%
2019/12/10	2	48.98	3	49.60	49.65	-1	3,390	-0.03%
2019/12/09	16	49.82	25	49.55	49.20	-9	3,352	-0.27%
2019/12/06	1	48.05	3	49.08	49.65	-2	3,101	-0.06%
2019/12/02	1	44.85	1	45.40	44.85	0	3,115	0.00%
2019/11/29	1	46.30	10	46.35	46.30	-9	3,137	-0.29%
2019/11/28	1	47.50	0	0.00	47.00	1	3,160	0.03%
2019/11/27	2	47.15	10	46.85	46.95	-8	3,187	-0.25%
2019/11/26	0	0.00	1	46.30	46.40	-1	3,217	-0.03%
2019/11/25	5	46.12	4	46.11	45.85	1	3,306	0.03%
2019/11/22	8	46.76	8	46.41	46.25	0	3,435	0.00%
2019/11/21	1	46.50	1	45.95	46.50	0	3,478	0.00%
2019/11/20	3	46.07	2	46.05	45.90	1	3,516	0.03%
2019/11/19	1	47.05	0	0.00	46.55	1	3,613	0.03%
2019/11/18	0	0.00	8	46.85	46.70	-8	3,694	-0.22%
2019/11/15	9	46.96	1	47.00	46.65	8	3,915	0.20%
2019/11/14	2	46.15	1	46.10	46.10	1	3,987	0.03%
2019/11/13	1	47.00	15	47.46	47.00	-14	4,056	-0.35%
2019/11/12	8	46.69	7	46.87	47.40	1	4,066	0.02%
2019/11/11	2	46.83	7	46.13	45.80	-5	4,094	-0.12%
2019/11/08	3	47.80	0	0.00	47.70	3	4,099	0.07%
2019/11/07	18	49.14	20	49.62	47.80	-2	4,121	-0.05%
2019/11/06	28	52.04	8	52.18	51.50	20	4,049	0.49%
2019/11/05	4	51.73	1	51.60	51.50	3	3,973	0.08%
2019/11/04	15	52.05	8	52.04	51.80	7	3,945	0.18%
2019/11/01	4	52.33	10	52.96	53.30	-6	3,874	-0.15%
2019/10/31	12	51.31	8	51.69	51.50	4	3,776	0.11%
2019/10/30	12	52.45	16	52.53	52.40	-4	3,732	-0.11%
2019/10/29	13	52.32	32	51.16	50.80	-19	3,604	-0.53%
2019/10/28	119	53.39	105	52.73	51.70	14	3,527	0.40%	大買/大賣/
2019/10/25	35	51.55	26	50.43	53.10	9	3,262	0.28%
2019/10/24	8	48.10	7	48.28	48.30	1	3,025	0.03%
2019/10/23	8	49.09	18	49.24	48.40	-10	3,020	-0.33%
2019/10/22	1	48.00	6	47.77	48.25	-5	2,906	-0.17%
2019/10/21	11	47.22	7	46.96	47.60	4	2,874	0.14%
2019/10/18	3	47.05	0	0.00	47.05	3	2,864	0.10%
2019/10/17	2	46.58	2	46.73	46.80	0	2,858	0.00%
2019/10/16	14	48.79	17	49.49	47.10	-3	2,841	-0.11%
2019/10/15	4	46.46	8	46.73	46.50	-4	2,708	-0.15%
2019/10/14	1	48.30	1	47.40	46.80	0	2,767	0.00%
2019/10/09	2	46.80	7	46.93	46.60	-5	2,713	-0.18%
2019/10/08	30	46.95	54	46.97	47.00	-24	2,681	-0.89%
2019/10/04	2	45.45	4	45.54	44.90	-2	2,482	-0.08%
2019/10/03	2	44.45	0	0.00	44.55	2	2,460	0.08%
2019/10/02	2	45.00	5	45.68	45.40	-3	2,477	-0.12%
2019/10/01	1	44.60	7	43.52	44.95	-6	2,461	-0.24%
2019/09/27	3	43.00	1	43.45	43.00	2	2,455	0.08%
2019/09/25	10	44.38	1	44.50	44.10	9	2,477	0.36%
2019/09/24	0	0.00	2	45.70	45.70	-2	2,468	-0.08%
2019/09/23	2	46.25	0	0.00	45.65	2	2,450	0.08%
2019/09/20	7	45.77	1	45.85	46.10	6	2,457	0.24%
2019/09/19	22	47.20	28	47.67	46.50	-6	2,419	-0.25%
2019/09/18	9	45.10	32	45.09	45.90	-23	2,245	-1.02%
2019/09/17	31	44.65	0	0.00	44.70	31	2,237	1.39%
2019/09/16	7	42.81	1	42.75	42.75	6	2,205	0.27%
2019/09/12	14	43.74	4	43.69	43.70	10	2,198	0.45%
2019/09/11	7	43.97	6	43.44	43.40	1	2,202	0.05%
2019/09/10	6	45.08	3	44.58	45.00	3	2,209	0.14%
2019/09/09	3	47.22	7	47.26	46.20	-4	2,176	-0.18%
2019/09/06	4	45.90	3	45.95	45.95	1	2,114	0.05%
2019/09/05	5	46.00	0	0.00	46.20	5	2,103	0.24%
2019/09/04	0	0.00	2	46.50	46.30	-2	2,093	-0.10%
2019/09/03	14	47.35	6	46.08	46.00	8	2,091	0.38%
2019/09/02	10	46.81	2	46.70	47.50	8	2,091	0.38%
2019/08/30	1	47.10	100	45.87	45.60	-99	2,058	-4.81%
2019/08/29	4	46.50	6	47.00	46.40	-2	2,011	-0.10%
2019/08/28	37	47.75	11	47.59	47.30	26	1,965	1.32%
2019/08/27	19	47.09	8	46.98	48.10	11	1,869	0.59%
2019/08/26	3	44.03	1	43.80	44.00	2	1,735	0.12%
2019/08/23	2	45.48	11	45.83	45.35	-9	1,688	-0.53%
2019/08/22	9	45.72	5	45.79	46.35	4	1,643	0.24%
2019/08/21	6	44.18	1	45.10	44.80	5	1,537	0.33%
2019/08/20	85	44.23	8	44.20	44.70	77	1,452	5.30%
2019/08/19	4	41.31	10	41.22	41.90	-6	1,221	-0.49%
2019/08/16	4	39.40	3	39.87	40.40	1	1,134	0.09%
2019/08/15	2	37.00	0	0.00	38.05	2	1,050	0.19%
2019/08/14	0	0.00	8	38.58	37.85	-8	1,028	-0.78%
2019/08/13	2	37.23	1	37.00	38.25	1	984	0.10%
2019/08/12	9	37.12	33	37.12	37.20	-24	973	-2.46%
2019/08/08	0	0.00	1	34.60	35.10	-1	919	-0.11%
2019/08/06	0	0.00	1	32.30	33.80	-1	915	-0.11%
2019/08/05	0	0.00	10	34.15	34.05	-10	911	-1.10%
2019/08/02	0	0.00	1	34.20	34.35	-1	912	-0.11%
2019/08/01	0	0.00	1	35.30	35.30	-1	913	-0.11%
2019/07/31	1	35.30	2	35.33	35.70	-1	910	-0.11%
2019/07/29	1	37.05	0	0.00	36.80	1	887	0.11%
2019/07/24	1	37.00	2	37.00	37.00	-1	878	-0.11%
2019/07/22	10	36.64	11	36.50	36.45	-1	857	-0.12%
2019/07/19	30	36.10	2	36.15	36.25	28	851	3.29%
2019/07/18	2	35.95	1	35.85	35.70	1	843	0.12%
2019/07/17	0	0.00	1	35.70	36.10	-1	843	-0.12%
2019/07/16	5	37.24	34	37.32	36.15	-29	830	-3.49%
2019/07/15	0	0.00	36	34.69	35.00	-36	751	-4.79%
2019/07/12	3	34.82	0	0.00	35.00	3	750	0.40%
2019/07/10	11	34.54	0	0.00	34.70	11	743	1.48%
2019/07/09	0	0.00	2	34.40	34.25	-2	735	-0.27%
2019/07/08	0	0.00	2	35.20	34.55	-2	731	-0.27%
2019/07/05	2	34.18	3	34.10	34.50	-1	701	-0.14%
2019/07/04	0	0.00	2	34.10	33.90	-2	691	-0.29%
2019/07/03	2	33.75	0	0.00	33.70	2	683	0.29%
2019/07/02	2	34.08	4	34.11	34.00	-2	678	-0.29%
2019/07/01	0	0.00	2	33.43	33.55	-2	655	-0.31%
2019/06/28	6	32.89	6	32.83	32.75	0	641	0.00%
2019/06/27	36	33.59	54	33.14	33.15	-18	639	-2.81%
2019/06/26	0	0.00	1	33.35	33.40	-1	619	-0.16%
2019/06/25	4	33.16	1	33.05	33.25	3	612	0.49%
2019/06/24	17	33.66	1	33.80	33.25	16	597	2.68%
2019/06/21	30	32.74	30	32.30	31.85	0	518	0.00%
2019/06/20	8	32.25	2	32.20	32.35	6	512	1.17%
2019/06/19	2	32.00	0	0.00	32.20	2	510	0.39%
2019/06/18	8	32.75	10	32.38	31.85	-2	500	-0.40%
2019/06/17	2	31.15	0	0.00	31.10	2	463	0.43%
2019/06/14	2	30.78	3	30.93	30.85	-1	468	-0.21%
2019/06/13	1	30.95	0	0.00	30.90	1	483	0.21%
2019/06/12	2	31.38	0	0.00	31.20	2	487	0.41%
2019/06/11	6	31.07	11	31.00	31.20	-5	485	-1.03%
2019/06/10	5	30.64	1	31.15	31.15	4	468	0.85%
2019/05/30	0	0.00	4	28.43	28.90	-4	507	-0.79%
2019/05/28	1	28.50	1	28.35	28.40	0	590	0.00%
2019/05/27	1	29.15	1	28.45	28.40	0	606	0.00%
2019/05/24	2	29.05	2	29.25	29.10	0	640	0.00%
2019/05/15	20	30.00	0	0.00	30.30	20	825	2.42%
2019/05/14	0	0.00	2	27.85	29.70	-2	861	-0.23%
2019/05/10	10	29.91	1	29.85	30.15	9	912	0.99%
2019/05/09	3	30.40	0	0.00	29.20	3	908	0.33%
2019/05/07	2	31.70	0	0.00	31.35	2	917	0.22%
2019/05/06	0	0.00	1	31.45	31.35	-1	929	-0.11%
2019/05/03	0	0.00	1	31.85	32.20	-1	933	-0.11%
2019/05/02	3	32.33	2	32.38	32.70	1	947	0.11%
2019/04/30	1	30.60	0	0.00	30.45	1	945	0.11%
2019/04/29	2	30.75	3	30.80	30.65	-1	1,002	-0.10%
2019/04/26	2	31.85	0	0.00	31.85	2	1,137	0.18%
2019/04/24	3	33.05	0	0.00	32.40	3	1,250	0.24%
2019/04/12	1	33.45	0	0.00	33.45	1	1,395	0.07%
2019/04/08	0	0.00	5	34.85	34.30	-5	1,461	-0.34%
2019/04/03	0	0.00	1	34.20	34.15	-1	1,472	-0.07%
2019/04/01	0	0.00	3	33.92	33.75	-3	1,472	-0.20%
2019/03/22	1	33.90	0	0.00	33.85	1	1,556	0.06%
2019/03/21	5	34.50	5	34.60	34.20	0	1,575	0.00%
2019/03/19	5	34.20	4	34.14	34.10	1	1,801	0.06%
2019/03/18	5	33.77	0	0.00	33.95	5	1,808	0.28%
2019/03/12	1	35.30	1	36.10	35.30	0	2,209	0.00%
2019/03/11	3	35.55	1	36.65	35.75	2	2,228	0.09%
2019/03/07	31	37.32	4	37.41	36.00	27	2,353	1.15%
2019/03/06	0	0.00	5	37.36	37.20	-5	2,397	-0.21%
2019/03/05	0	0.00	1	37.70	37.35	-1	2,570	-0.04%
2019/03/04	7	37.85	52	37.90	37.90	-45	2,692	-1.67%
2019/02/26	0	0.00	2	37.45	36.80	-2	2,641	-0.08%
2019/02/25	21	37.36	0	0.00	37.25	21	2,683	0.78%
2019/02/22	32	37.31	5	37.50	36.70	27	2,667	1.01%
2019/02/21	12	36.96	5	36.95	37.00	7	2,675	0.26%
2019/02/20	3	36.95	1	36.95	36.70	2	2,678	0.07%
2019/02/19	3	37.80	1	37.25	36.70	2	2,688	0.07%
2019/02/15	2	36.00	0	0.00	36.00	2	2,692	0.07%
2019/02/14	2	38.60	4	37.50	36.60	-2	2,683	-0.07%
2019/02/13	0	0.00	1	36.45	36.35	-1	2,608	-0.04%
2019/02/12	2	36.40	6	36.28	36.30	-4	2,576	-0.16%
2019/02/11	3	35.82	0	0.00	36.15	3	2,557	0.12%
2019/01/29	0	0.00	11	34.45	34.50	-11	2,595	-0.42%
2019/01/25	0	0.00	2	35.10	34.95	-2	2,603	-0.08%
2019/01/23	1	35.50	0	0.00	34.90	1	2,628	0.04%
2019/01/21	5	36.62	5	35.95	35.70	0	2,603	0.00%
2019/01/18	4	36.11	7	35.89	35.70	-3	2,556	-0.12%
2019/01/16	0	0.00	1	35.30	35.10	-1	2,417	-0.04%
2019/01/15	6	34.63	2	34.50	35.20	4	2,336	0.17%
2019/01/14	2	32.45	0	0.00	32.50	2	2,272	0.09%
2019/01/11	2	34.00	4	33.63	33.40	-2	2,274	-0.09%
2019/01/09	0	0.00	3	33.70	33.45	-3	2,280	-0.13%
2019/01/08	2	33.15	3	33.12	33.50	-1	2,284	-0.04%
2019/01/07	2	33.40	2	33.60	33.45	0	2,276	0.00%
2019/01/04	2	33.33	1	33.35	32.90	1	2,294	0.04%
2019/01/03	0	0.00	2	33.33	32.60	-2	2,282	-0.09%
2019/01/02	1	33.50	3	33.47	33.55	-2	2,326	-0.09%
2018/12/28	13	33.82	12	33.54	33.25	1	2,346	0.04%
2018/12/26	3	32.75	0	0.00	31.70	3	2,339	0.13%
2018/12/25	0	0.00	1	32.10	32.10	-1	2,332	-0.04%
2018/12/21	0	0.00	2	32.00	32.70	-2	2,387	-0.08%
2018/12/20	5	31.87	0	0.00	31.95	5	2,419	0.21%
2018/12/19	4	33.88	2	33.85	33.15	2	2,446	0.08%
2018/12/18	1	33.85	0	0.00	34.00	1	2,493	0.04%
2018/12/17	2	35.50	0	0.00	35.35	2	2,473	0.08%
2018/12/14	1	35.05	1	35.20	35.05	0	2,464	0.00%
2018/12/13	2	36.03	5	36.16	35.80	-3	2,446	-0.12%
2018/12/12	12	37.49	10	37.98	37.10	2	2,386	0.08%
2018/12/11	0	0.00	1	34.80	34.80	-1	2,220	-0.05%
2018/12/10	3	34.45	3	35.02	34.30	0	2,221	0.00%
2018/12/07	5	36.51	3	36.32	36.00	2	2,193	0.09%
2018/12/06	6	37.07	20	36.59	35.10	-14	2,121	-0.66%
2018/12/05	24	38.86	8	38.78	38.95	16	2,034	0.79%
2018/12/04	5	36.11	3	36.07	36.30	2	1,827	0.11%
2018/12/03	3	36.40	32	36.24	35.90	-29	1,816	-1.60%
2018/11/30	32	35.78	62	36.47	35.00	-30	1,745	-1.72%
2018/11/29	3	34.77	1	35.80	35.30	2	1,674	0.12%
2018/11/28	6	35.33	55	34.87	35.30	-49	1,616	-3.03%
2018/11/27	2	32.50	7	32.63	33.75	-5	1,451	-0.34%
2018/11/26	0	0.00	1	30.85	30.70	-1	1,329	-0.08%
2018/11/23	1	30.10	1	29.70	29.85	0	1,321	0.00%
2018/11/22	6	31.94	8	30.79	29.70	-2	1,358	-0.15%
2018/11/21	1	29.80	1	30.30	30.75	0	1,312	0.00%
2018/11/16	4	29.96	5	29.92	29.95	-1	1,295	-0.08%
2018/11/15	14	29.85	9	30.08	30.00	5	1,279	0.39%
2018/11/13	0	0.00	1	28.40	28.80	-1	1,220	-0.08%
2018/11/12	7	28.45	4	29.35	28.40	3	1,242	0.24%
2018/11/07	0	0.00	4	28.89	29.05	-4	1,271	-0.31%
2018/11/06	6	30.06	4	29.84	27.85	2	1,292	0.15%
2018/11/02	2	28.45	2	29.48	28.50	0	1,342	0.00%
2018/11/01	0	0.00	1	28.60	28.35	-1	1,338	-0.07%
2018/10/31	0	0.00	5	27.13	27.45	-5	1,349	-0.37%
2018/10/29	1	25.40	1	26.10	25.45	0	1,366	0.00%
2018/10/26	2	25.55	0	0.00	25.35	2	1,384	0.14%
2018/10/25	1	26.10	0	0.00	25.60	1	1,397	0.07%
2018/10/24	2	27.75	0	0.00	27.70	2	1,399	0.14%
2018/10/23	5	29.00	0	0.00	28.35	5	1,419	0.35%
2018/10/22	3	29.40	3	29.50	29.60	0	1,451	0.00%
2018/10/19	0	0.00	1	28.10	28.90	-1	1,507	-0.07%
2018/10/17	111	29.88	5	29.10	29.25	106	1,610	6.58%	大買/鉅額交易
2018/10/16	4	29.00	7	29.09	28.90	-3	1,633	-0.18%
2018/10/15	6	28.28	0	0.00	28.35	6	1,661	0.36%
2018/10/12	0	0.00	13	27.52	28.05	-13	1,687	-0.77%
2018/10/11	1	27.00	2	27.00	27.00	-1	1,713	-0.06%
2018/10/08	0	0.00	7	32.72	32.70	-7	1,957	-0.36%
2018/10/05	1	35.80	1	34.05	33.85	0	1,968	0.00%
2018/10/04	14	38.32	10	37.61	37.50	4	1,969	0.20%
2018/10/03	1	37.80	2	38.80	37.80	-1	2,033	-0.05%
2018/10/02	2	39.30	1	40.00	38.60	1	2,079	0.05%
2018/09/28	20	39.00	42	38.34	38.50	-22	2,183	-1.01%
2018/09/27	27	39.34	4	38.45	38.20	23	2,335	0.98%
2018/09/26	12	39.27	1	40.00	38.30	11	2,389	0.46%
2018/09/25	29	38.27	25	39.06	39.65	4	2,624	0.15%
2018/09/07	1	38.65	0	0.00	37.40	1	4,516	0.02%
2018/09/06	0	0.00	3	40.30	40.30	-3	4,909	-0.06%
2018/09/05	1	40.40	2	40.45	40.35	-1	5,255	-0.02%
2018/09/04	0	0.00	2	40.80	40.90	-2	5,674	-0.04%
2018/09/03	12	41.41	8	40.35	40.10	4	5,940	0.07%
2018/08/31	1	42.00	0	0.00	42.10	1	6,225	0.02%
2018/08/30	1	42.00	3.2	41.35	41.30	-2.2	6,336	-0.03%
2018/08/29	4	41.50	2	41.73	41.10	2	6,392	0.03%
2018/08/27	1	40.50	0	0.00	40.90	1	6,494	0.02%
2018/08/24	3	38.65	3	38.10	38.90	0	6,588	0.00%
2018/08/21	0	0.00	2	40.50	40.70	-2	7,422	-0.03%
2018/08/20	1	40.50	0	0.00	40.20	1	7,592	0.01%
2018/08/17	1	41.40	2	43.20	41.30	-1	7,777	-0.01%
2018/08/16	0	0.00	2	41.30	41.20	-2	7,946	-0.03%
2018/08/15	1	39.95	0	0.00	40.80	1	7,961	0.01%
2018/08/14	0	0.00	5	40.48	40.85	-5	7,949	-0.06%
2018/08/13	2	40.15	0	0.00	39.40	2	7,935	0.03%
2018/08/10	6	43.58	5	42.29	42.00	1	7,897	0.01%
2018/08/09	7	45.82	4	45.98	45.80	3	7,839	0.04%
2018/08/08	1	47.90	1	47.30	47.30	0	7,819	0.00%
2018/08/07	1	48.85	6	48.35	48.10	-5	7,832	-0.06%
2018/08/06	4	47.60	3	47.40	47.30	1	7,814	0.01%
2018/08/03	1	46.20	2	47.53	48.15	-1	7,840	-0.01%
2018/08/02	9	47.96	5	48.24	47.10	4	7,831	0.05%
2018/08/01	0	0.00	2	49.00	48.90	-2	7,815	-0.03%
2018/07/30	3	48.97	3	50.37	48.60	0	7,792	0.00%
2018/07/27	4	50.70	4	50.60	50.90	0	7,785	0.00%
2018/07/26	6	50.75	0	0.00	49.90	6	7,776	0.08%
2018/07/25	1	50.20	0	0.00	50.30	1	7,717	0.01%
2018/07/24	1	50.30	5	50.16	49.75	-4	7,694	-0.05%
2018/07/23	5	48.07	3	48.00	48.10	2	7,619	0.03%
2018/07/19	1	48.70	3	48.83	49.80	-2	7,558	-0.03%
2018/07/18	2	49.60	5	50.74	49.20	-3	7,535	-0.04%
2018/07/17	4	50.78	6	52.30	50.90	-2	7,498	-0.03%
2018/07/16	14	53.48	8	53.11	53.50	6	7,432	0.08%
2018/07/12	4	50.00	5	50.10	50.50	-1	7,303	-0.01%
2018/07/11	0	0.00	2	50.15	49.60	-2	7,281	-0.03%
2018/07/10	5	50.62	6	50.17	51.00	-1	7,212	-0.01%
2018/07/09	3	49.63	0	0.00	49.50	3	7,168	0.04%
2018/07/06	5	49.44	6	49.89	51.10	-1	7,143	-0.01%
2018/07/05	6	50.42	15	49.13	50.30	-9	7,059	-0.13%
2018/07/04	3	54.20	3	51.77	52.20	0	6,912	0.00%
2018/07/03	11	56.85	13	56.52	54.10	-2	6,815	-0.03%
2018/07/02	11	55.96	18	56.21	55.80	-7	6,538	-0.11%
2018/06/29	26	56.17	17	56.22	55.40	9	6,411	0.14%
2018/06/28	63	54.45	65	54.39	55.00	-2	6,177	-0.03%
2018/06/27	4	54.25	5	53.92	53.20	-1	6,026	-0.02%
2018/06/26	6	51.80	13	51.53	51.50	-7	5,837	-0.12%
2018/06/25	6	51.22	8	51.39	50.50	-2	5,736	-0.03%
2018/06/22	13	53.22	14	53.56	52.50	-1	5,680	-0.02%
2018/06/21	18	55.43	29	56.02	56.30	-11	5,564	-0.20%
2018/06/20	12	53.33	8	52.58	52.20	4	5,338	0.07%
2018/06/19	10	55.17	10	54.31	53.80	0	5,136	0.00%
2018/06/15	40	58.85	23	57.60	57.20	17	5,187	0.33%
2018/06/14	16	56.87	24	56.80	58.50	-8	4,883	-0.16%
2018/06/13	25	56.00	48	56.85	53.20	-23	4,486	-0.51%
2018/06/12	125	56.36	83	55.95	56.50	42	4,175	1.01%	大買/
2018/06/11	14	51.53	19	51.67	53.20	-5	3,770	-0.13%
2018/06/08	20	47.40	13	46.95	48.40	7	3,522	0.20%
2018/06/07	15	45.49	9	45.56	45.60	6	3,275	0.18%
2018/06/06	6	44.38	1	44.00	43.85	5	3,170	0.16%
2018/06/05	1	43.30	13	44.04	43.90	-12	3,131	-0.38%
2018/06/04	12	46.53	10	47.32	45.55	2	3,106	0.06%
2018/06/01	9	46.68	9	46.95	46.50	0	3,065	0.00%
2018/05/31	20	49.24	17	48.37	46.10	3	3,119	0.10%
2018/05/30	26	45.53	27	45.88	47.10	-1	2,874	-0.03%
2018/05/29	11	45.15	11	46.56	43.90	0	2,552	0.00%
2018/05/28	15	43.44	11	43.29	43.85	4	2,358	0.17%
2018/05/25	15	41.98	25	42.12	40.95	-10	2,209	-0.45%
2018/05/24	18	40.77	41	40.98	41.70	-23	2,033	-1.13%
2018/05/23	11	37.93	1	36.75	37.95	10	1,873	0.53%
2018/05/22	1	36.40	15	36.50	36.05	-14	1,871	-0.75%
2018/05/21	1	36.40	0	0.00	37.20	1	1,899	0.05%
2018/05/16	1	38.25	0	0.00	37.10	1	1,993	0.05%
2018/05/15	5	38.00	1	37.85	37.80	4	2,038	0.20%
2018/05/14	7	36.79	7	37.34	36.80	0	2,101	0.00%
2018/05/11	4	38.71	4	39.15	37.20	0	2,141	0.00%
2018/05/10	0	0.00	1	36.25	37.20	-1	2,191	-0.05%
2018/05/09	2	35.05	4	35.55	35.30	-2	2,418	-0.08%
2018/05/08	0	0.00	1	35.30	35.20	-1	2,601	-0.04%
2018/05/04	2	34.50	4	34.79	34.25	-2	3,184	-0.06%
2018/05/03	7	33.84	7	35.20	33.70	0	3,340	0.00%
2018/05/02	1	36.70	0	0.00	36.40	1	3,482	0.03%
2018/04/30	0	0.00	1	37.20	37.00	-1	3,608	-0.03%
2018/04/27	1	37.00	1	37.00	37.00	0	3,747	0.00%
2018/04/26	0	0.00	1	36.15	36.00	-1	3,777	-0.03%
2018/04/25	0	0.00	1	37.50	37.90	-1	3,797	-0.03%
2018/04/24	7	36.78	0	0.00	37.20	7	3,911	0.18%
2018/04/23	3	38.67	1	38.70	38.50	2	3,928	0.05%
2018/04/20	2	40.85	6	40.09	39.85	-4	3,935	-0.10%
2018/04/19	14	41.25	26	41.05	40.75	-12	3,927	-0.31%
2018/04/18	7	37.99	21	38.00	38.70	-14	3,847	-0.36%
2018/04/17	2	37.05	0	0.00	36.50	2	3,837	0.05%
2018/04/16	2	38.13	1	38.10	38.05	1	3,854	0.03%
2018/04/12	1	38.75	1	38.95	38.50	0	4,002	0.00%
2018/04/11	3	39.68	0	0.00	39.65	3	4,144	0.07%
2018/04/10	1	41.30	0	0.00	40.35	1	4,193	0.02%
2018/04/03	0	0.00	2	41.00	40.95	-2	4,431	-0.05%
2018/04/02	1	41.55	1	41.20	41.30	0	4,514	0.00%
2018/03/31	3	41.33	0	0.00	41.20	3	4,816	0.06%
2018/03/30	10	41.50	11	41.00	40.85	-1	4,904	-0.02%
2018/03/29	2	41.13	6	41.13	41.40	-4	4,974	-0.08%
2018/03/28	0	41.35	0	0.00	41.35	0	5,094	0.00%
2018/03/27	3	41.85	0	0.00	41.60	3	5,175	0.06%
2018/03/23	14	41.17	3	40.73	40.65	11	5,561	0.20%
2018/03/22	33	43.25	28	42.44	41.95	5	5,565	0.09%
2018/03/21	34	45.72	44	44.98	43.60	-10	5,554	-0.18%
2018/03/20	1	42.80	8.1	42.72	43.00	-7.1	5,452	-0.13%
2018/03/19	8.1	42.01	3	41.80	41.80	5.1	5,478	0.09%
2018/03/16	3	42.97	0	0.00	42.50	3	5,526	0.05%
2018/03/14	0	0.00	20	41.93	42.10	-20	5,723	-0.35%
2018/03/13	15	42.50	1	42.25	42.00	14	5,841	0.24%
2018/03/12	0	0.00	5	41.75	41.50	-5	5,805	-0.09%
2018/03/09	2	42.30	0	0.00	41.45	2	5,804	0.03%
2018/03/08	1	42.35	8	41.74	41.70	-7	5,783	-0.12%
2018/03/07	10	42.16	9	42.56	41.10	1	5,746	0.02%
2018/03/06	16	44.59	8	43.77	43.20	8	5,715	0.14%
2018/03/05	10	41.90	14	41.89	41.45	-4	5,554	-0.07%
2018/03/01	1	41.40	1	40.75	41.00	0	5,495	0.00%
2018/02/27	5	40.85	0	0.00	40.35	5	5,541	0.09%
2018/02/26	9	41.10	1	41.85	40.90	8	5,558	0.14%
2018/02/23	17	42.06	14	41.60	41.10	3	5,742	0.05%
2018/02/22	3	40.55	9	40.33	40.50	-6	6,065	-0.10%
2018/02/21	3	40.73	1	40.35	40.30	2	6,351	0.03%
2018/02/12	0	0.00	1	38.35	38.65	-1	6,631	-0.02%
2018/02/09	4	37.48	9	37.01	37.50	-5	6,645	-0.08%
2018/02/08	3	39.25	0	0.00	39.15	3	6,637	0.05%
2018/02/07	5	40.45	0	0.00	38.85	5	6,614	0.08%
2018/02/06	3	39.07	11	38.85	38.30	-8	6,578	-0.12%
2018/02/05	6	41.32	8	41.66	42.50	-2	6,496	-0.03%
2018/02/02	20	44.59	15	43.83	43.75	5	6,467	0.08%
2018/02/01	64	47.29	54	46.47	45.60	10	6,401	0.16%
2018/01/31	8	47.43	6	47.53	47.10	2	6,168	0.03%
2018/01/30	39	48.09	26	48.29	46.60	13	5,992	0.22%
2018/01/29	14	45.58	47	46.66	47.85	-33	5,696	-0.58%
2018/01/26	29	43.87	14	43.94	43.50	15	5,462	0.27%
2018/01/25	58	45.44	24	43.57	41.80	34	5,388	0.63%
2018/01/24	12	43.85	21	43.65	44.60	-9	5,370	-0.17%
2018/01/23	8	42.55	19	44.55	45.25	-11	5,326	-0.21%
2018/01/22	4	39.85	5	40.46	41.15	-1	5,353	-0.02%
2018/01/19	8	40.48	1	40.35	40.10	7	5,650	0.12%
2018/01/18	8	41.37	6	40.52	40.15	2	6,086	0.03%
2018/01/17	1	39.00	1	39.30	39.15	0	6,095	0.00%
2018/01/16	3	40.63	1	40.10	39.70	2	6,165	0.03%
2018/01/15	5	39.65	0	0.00	39.45	5	6,166	0.08%
2018/01/12	0	0.00	3	40.82	39.95	-3	6,189	-0.05%
2018/01/11	1	39.30	0	0.00	39.50	1	6,285	0.02%
2018/01/10	24	39.71	1	39.70	39.15	23	6,270	0.37%
2018/01/09	32	42.38	30	40.14	40.15	2	6,242	0.03%
2018/01/08	33	45.28	7	45.35	43.85	26	6,153	0.42%
2018/01/05	10	45.41	28	45.90	45.30	-18	6,100	-0.30%
2018/01/04	31	43.73	38	43.06	43.30	-7	5,938	-0.12%
2018/01/03	22	44.22	15	44.55	44.10	7	5,876	0.12%
2018/01/02	39	44.39	24	44.57	43.80	15	5,769	0.26%