尼克森 (3317)-富邦-板橋券商分點個股進出

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
51.0
漲跌
▼0.1
漲幅
-0.20%
成交量
112張
產業
上櫃半導體類股
497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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/04/26	0	0.00	1	50.60	50.50	-1	271	-0.37%
2024/04/23	1	50.40	0	0.00	49.90	1	286	0.35%
2024/04/22	0.1	50.00	0	0.00	49.80	0.1	300	0.02%
2024/04/19	1.1	50.44	0	0.00	50.10	1.1	306	0.36%
2024/04/18	1	51.40	1	51.30	51.70	0	306	0.00%
2024/04/17	1	49.95	4.3	50.94	51.30	-3.3	310	-1.07%
2024/04/16	2	50.50	1	49.60	49.50	1	312	0.32%
2024/04/15	0	0.00	0	51.40	51.30	0	315	-0.01%
2024/04/12	2	52.30	1	52.50	52.10	1	316	0.32%
2024/04/11	1	52.70	0	0.00	52.70	1	318	0.31%
2024/04/10	1	52.80	1	53.50	53.40	0	322	0.00%
2024/04/09	0.7	52.80	0	0.00	52.80	0.7	325	0.21%
2024/04/02	0	52.90	0	0.00	52.70	0	341	0.00%
2024/04/01	1	52.20	1	52.90	52.80	0	346	0.00%
2024/03/29	0	52.70	0	52.00	52.00	0	353	0.00%
2024/03/28	2	52.30	2	52.70	52.30	0	357	0.00%
2024/03/26	1	52.30	0	51.90	51.80	1	373	0.27%
2024/03/25	2	52.75	1	53.50	52.60	1	376	0.27%
2024/03/22	0	53.60	0.1	53.20	53.20	-0.1	381	-0.03%
2024/03/21	1	52.70	3	53.27	53.10	-2	387	-0.52%
2024/03/20	1	52.70	1	53.00	52.60	0	399	0.00%
2024/03/19	0	52.80	0	0.00	52.70	0	407	0.00%
2024/03/18	1	52.30	0	0.00	53.10	1	414	0.24%
2024/03/15	0	52.10	0	0.00	52.20	0	443	0.00%
2024/03/14	3	52.57	1	52.70	52.60	2	460	0.44%
2024/03/13	2	53.05	1.1	52.03	52.00	0.9	475	0.19%
2024/03/11	1	53.00	1	54.00	53.50	0	524	0.00%
2024/03/08	1	55.20	0.5	54.09	54.10	0.5	535	0.10%
2024/03/06	0	0.00	1	56.90	57.10	-1	592	-0.17%
2024/03/05	0	57.30	0	0.00	56.70	0	741	0.00%
2024/03/01	0.3	57.00	0	0.00	56.90	0.3	832	0.03%
2024/02/26	1	56.20	5	56.82	56.80	-4	864	-0.46%
2024/02/23	2	56.10	1	57.50	56.10	1	892	0.11%
2024/02/21	0.1	57.20	1	57.10	56.80	-1	931	-0.10%
2024/02/20	0	56.60	0	0.00	56.60	0	933	0.00%
2024/02/19	0	56.90	0	0.00	57.00	0	933	0.00%
2024/02/16	1.1	56.72	1	56.40	57.00	0.1	939	0.01%
2024/02/05	0	0.00	1	53.90	54.00	-1	941	-0.11%
2024/02/02	1	54.60	0	0.00	54.50	1	947	0.11%
2024/02/01	1	54.80	1	54.60	54.80	0	961	0.00%
2024/01/30	1	55.20	0	0.00	54.90	1	1,081	0.09%
2024/01/29	5	55.58	0	0.00	56.00	5	1,084	0.46%
2024/01/25	0	0.00	2	57.10	56.60	-2	1,098	-0.18%
2024/01/24	3	57.97	3	57.67	57.50	0	1,101	0.00%
2024/01/22	0	0.00	4	57.15	57.10	-4	1,118	-0.36%
2024/01/19	1.4	56.08	0	0.00	56.60	1.4	1,134	0.12%
2024/01/18	0.1	55.84	10	55.62	55.80	-9.9	1,139	-0.87%
2024/01/17	1	56.40	1	56.50	56.40	0	1,143	0.00%
2024/01/16	3	56.57	0	0.00	57.40	3	1,138	0.26%
2024/01/15	1	55.70	1	56.00	56.20	0	1,131	0.00%
2024/01/11	2	56.00	0	0.00	56.00	2	1,133	0.18%
2024/01/09	2	58.10	2.1	57.41	57.20	-0.1	1,149	-0.01%
2024/01/08	2	59.30	1	58.80	58.50	1	1,145	0.09%
2024/01/05	0	0.00	12	59.81	59.50	-12	1,154	-1.04%
2024/01/04	13	60.20	0	0.00	59.60	13	1,181	1.10%
2024/01/02	1	60.90	5	61.30	60.90	-4	1,203	-0.33%
2023/12/29	1	62.40	1	62.10	62.10	0	1,205	0.00%
2023/12/28	4	63.35	4	63.40	62.90	0	1,209	0.00%
2023/12/27	6	63.25	1	62.70	62.40	5	1,213	0.41%
2023/12/26	1.1	62.70	1	62.70	62.70	0.1	1,215	0.00%
2023/12/25	0	62.50	13	62.15	62.70	-13	1,216	-1.07%
2023/12/22	0.1	62.25	6	62.17	62.40	-5.9	1,217	-0.48%
2023/12/21	1	60.50	1	61.80	61.60	0	1,216	0.00%
2023/12/20	0	0.00	1	61.40	61.00	-1	1,214	-0.08%
2023/12/19	2	60.45	3.1	60.57	60.70	-1.1	1,213	-0.09%
2023/12/18	1	62.10	10.4	62.56	62.00	-9.4	1,208	-0.78%
2023/12/15	1	63.70	0.2	64.32	63.20	0.8	1,210	0.06%
2023/12/14	2	64.15	0.1	64.34	64.30	1.9	1,208	0.16%
2023/12/13	6	64.23	0.3	64.20	63.80	5.8	1,207	0.48%
2023/12/12	5	64.90	2.1	64.20	64.30	2.9	1,242	0.23%
2023/12/11	11.2	62.76	0.1	61.90	63.10	11.1	1,256	0.88%
2023/12/08	2.1	62.77	1.4	63.48	62.80	0.7	1,268	0.05%
2023/12/07	1.4	63.60	0.7	63.94	62.50	0.7	1,261	0.06%
2023/12/06	1	65.30	1.2	63.66	64.90	-0.2	1,254	-0.02%
2023/12/05	0	0.00	3	64.03	63.50	-3	1,218	-0.25%
2023/12/04	6.1	64.30	31.3	64.38	64.00	-25.2	1,216	-2.07%
2023/12/01	32.2	64.98	19.3	64.79	65.20	13	1,191	1.09%
2023/11/30	25	64.64	17.2	64.41	65.20	7.8	1,155	0.67%
2023/11/29	31.9	61.92	41	62.20	63.30	-9.1	1,002	-0.91%
2023/11/28	2	59.30	1	59.20	59.80	1	916	0.11%
2023/11/27	0	0.00	1.5	58.50	58.30	-1.5	907	-0.17%
2023/11/24	1	59.40	0.1	59.50	59.50	0.9	900	0.10%
2023/11/22	7	59.27	5.3	59.51	59.90	1.8	866	0.20%
2023/11/21	5.1	57.99	50	58.15	58.00	-44.9	833	-5.39%
2023/11/20	52	58.16	25.4	57.43	58.50	26.6	824	3.23%
2023/11/17	2	56.00	1.1	55.82	56.10	0.9	797	0.11%
2023/11/16	1	55.70	0	0.00	55.70	1	795	0.13%
2023/11/15	4	56.13	3	56.33	56.00	1	791	0.13%
2023/11/14	1	55.60	4	55.70	55.50	-3	785	-0.38%
2023/11/13	0	0.00	14.4	55.35	55.00	-14.4	789	-1.82%
2023/11/10	3.1	56.09	2.2	55.99	56.00	0.9	779	0.12%
2023/11/09	4	55.75	0.3	55.96	55.60	3.7	771	0.47%
2023/11/08	41.1	56.86	3.3	57.02	56.90	37.8	761	4.96%
2023/11/07	17.1	61.15	11	61.72	62.30	6.1	689	0.88%
2023/11/06	7	59.16	5	58.78	59.50	2	641	0.31%
2023/11/03	1	59.00	1	58.60	58.50	0	641	0.00%
2023/11/02	0.1	59.00	2	59.20	59.50	-1.9	648	-0.29%
2023/10/31	1	57.50	0	0.00	57.30	1	629	0.16%
2023/10/30	0	0.00	4.2	58.65	58.90	-4.2	625	-0.67%
2023/10/27	2.3	59.21	1	59.10	56.80	1.3	607	0.21%
2023/10/26	0	0.00	10.1	57.14	58.30	-10.1	589	-1.71%
2023/10/25	2	58.05	2.2	58.53	58.30	-0.2	579	-0.03%
2023/10/24	0.2	57.30	2.1	57.11	57.30	-1.9	574	-0.33%
2023/10/23	10	57.90	12.1	57.42	57.30	-2.1	578	-0.36%
2023/10/20	2.5	55.36	1.1	55.26	56.60	1.4	573	0.25%
2023/10/19	0	56.40	0	0.00	56.20	0	572	0.00%
2023/10/18	3.4	57.10	3	56.90	56.90	0.4	567	0.06%
2023/10/17	0.5	59.27	8.2	59.20	58.70	-7.7	560	-1.37%
2023/10/16	0	0.00	0.2	58.30	58.10	-0.2	551	-0.03%
2023/10/13	1.3	58.86	6	59.10	59.10	-4.8	549	-0.86%
2023/10/12	0	59.00	4.2	58.87	59.60	-4.1	542	-0.76%
2023/10/11	2	57.80	2	57.40	57.30	0	515	-0.01%
2023/10/06	17.1	57.94	7.2	56.89	56.60	9.9	509	1.93%
2023/10/05	1	58.30	0	0.00	57.50	1	487	0.21%
2023/10/04	0	0.00	1	57.80	58.00	-1	480	-0.21%
2023/10/03	1.2	57.55	0	0.00	57.60	1.2	473	0.26%
2023/09/28	0	0.00	0.2	57.00	57.20	-0.2	458	-0.03%
2023/09/27	0	0.00	1	58.00	58.10	-1	450	-0.22%
2023/09/25	1	56.60	0	0.00	57.80	1	438	0.23%
2023/09/22	0	0.00	0.5	55.90	56.80	-0.5	430	-0.12%
2023/09/21	0	0.00	0.1	55.00	55.00	-0.1	425	-0.02%
2023/09/19	0	0.00	2	57.15	57.00	-2	415	-0.48%
2023/09/15	8.1	57.97	5	57.50	57.60	3.1	398	0.77%
2023/09/14	4.5	56.56	5	57.36	57.20	-0.5	356	-0.15%
2023/09/13	1	55.20	2	54.25	56.00	-1	315	-0.32%
2023/09/12	0	0.00	1	52.80	52.90	-1	287	-0.35%
2023/09/11	2.2	52.61	1.1	52.30	52.00	1.1	278	0.40%
2023/09/08	0.1	51.90	5	51.60	51.80	-5	268	-1.85%
2023/09/07	5	52.50	1	52.00	51.40	4	270	1.48%
2023/09/05	7	49.88	0	0.00	50.00	7	253	2.76%
2023/09/01	0	48.85	0	0.00	48.50	0	254	0.00%
2023/08/28	1	46.80	1	46.20	46.50	0	259	0.00%
2023/08/24	0	0.00	1	46.10	46.20	-1	256	-0.39%
2023/08/23	0	53.00	16	52.96	52.90	-16	254	-6.29%
2023/08/22	2	52.75	0	0.00	52.50	2	247	0.81%
2023/08/18	0	0.00	1	53.70	53.50	-1	248	-0.40%
2023/08/17	1	54.30	5	53.72	54.50	-4	247	-1.62%
2023/08/16	1	52.90	0	0.00	53.20	1	240	0.42%
2023/08/15	0	0.00	12	53.36	53.10	-12	246	-4.88%
2023/08/09	0	0.00	4	54.08	53.70	-4	245	-1.63%
2023/08/08	0	0.00	3	53.40	53.70	-3	241	-1.24%
2023/08/02	4	51.88	1	51.30	51.10	3	242	1.24%
2023/07/28	0	0.00	1	52.20	52.60	-1	245	-0.41%
2023/07/27	1	51.80	1	52.30	52.10	0	244	0.00%
2023/07/26	1	51.70	1	51.80	51.60	0	244	0.00%
2023/07/25	2	52.50	0	0.00	52.90	2	242	0.82%
2023/07/21	2	53.65	1	53.70	53.80	1	243	0.41%
2023/07/20	0	0.00	3	53.87	54.00	-3	249	-1.20%
2023/07/18	0	0.00	1	53.10	53.10	-1	254	-0.39%
2023/07/17	13	53.49	0	0.00	53.60	13	262	4.95%
2023/07/14	1	52.30	0	0.00	52.50	1	271	0.37%
2023/07/13	0	0.00	1	52.30	52.10	-1	287	-0.35%
2023/07/12	0	0.00	1	52.70	52.30	-1	293	-0.34%
2023/07/10	1	51.80	0	0.00	51.60	1	328	0.30%
2023/07/06	1	53.20	1	53.10	52.90	0	349	0.00%
2023/07/04	1	52.80	0	0.00	52.80	1	351	0.28%
2023/07/03	0	0.00	1	52.60	52.70	-1	350	-0.29%
2023/06/30	0	0.00	3	52.27	52.40	-3	350	-0.86%
2023/06/29	1	52.10	0	0.00	52.00	1	351	0.28%
2023/06/27	1	51.90	1	51.90	51.60	0	356	0.00%
2023/06/19	1	53.20	0	0.00	53.00	1	365	0.27%
2023/06/16	0	0.00	1	53.70	53.40	-1	368	-0.27%
2023/06/07	0	0.00	2	53.90	53.70	-2	380	-0.53%
2023/06/06	0	0.00	2	53.50	53.40	-2	384	-0.52%
2023/06/01	1	53.50	0	0.00	53.60	1	396	0.25%
2023/05/31	0	0.00	1	53.20	53.40	-1	399	-0.25%
2023/05/29	3	53.20	0	0.00	53.30	3	403	0.74%
2023/05/26	1	52.00	0	0.00	52.00	1	405	0.25%
2023/05/25	1	52.50	0	0.00	52.30	1	407	0.25%
2023/05/23	0	0.00	2	53.10	52.90	-2	410	-0.49%
2023/05/05	0	0.00	1	54.50	54.50	-1	428	-0.23%
2023/04/28	1	55.00	0	0.00	54.80	1	455	0.22%
2023/04/19	2	60.50	1	61.00	60.60	1	441	0.23%
2023/04/18	1	60.40	3	60.80	60.40	-2	428	-0.47%
2023/04/17	1	60.00	0	0.00	59.70	1	411	0.24%
2023/04/14	0	0.00	1	59.80	59.40	-1	403	-0.25%
2023/04/13	3	59.67	15	59.23	59.20	-12	383	-3.13%
2023/04/11	3	59.10	0	0.00	58.70	3	360	0.83%
2023/04/06	0	0.00	0	56.80	56.90	0	346	0.00%
2023/03/31	0	58.80	0	0.00	57.40	0	347	0.00%
2023/03/28	0	58.10	1	56.90	56.90	-1	355	-0.28%
2023/03/27	0	0.00	1	57.70	57.90	-1	353	-0.28%
2023/03/24	1	58.30	0	0.00	57.90	1	355	0.28%
2023/03/23	0	58.10	4	57.63	58.00	-4	354	-1.13%
2023/03/22	0	57.70	0.2	57.50	57.60	-0.2	352	-0.06%
2023/03/21	0	0.00	1.4	56.82	57.00	-1.4	353	-0.40%
2023/03/20	1	56.30	4	55.90	56.40	-3	356	-0.84%
2023/03/17	0	0.00	2	54.95	55.30	-2	383	-0.52%
2023/03/16	0.1	54.20	0	0.00	53.70	0.1	410	0.03%
2023/03/15	1	55.70	0	0.00	54.90	1	462	0.22%
2023/03/14	0.5	55.69	0	0.00	55.00	0.5	466	0.11%
2023/03/10	0	57.00	1	58.00	56.50	-1	472	-0.21%
2023/03/09	2	59.70	0	0.00	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	58.70	0	0.00	59.20	1	475	0.21%
2023/03/03	0	58.50	5	58.30	58.30	-5	490	-1.02%
2023/03/02	0	0.00	10	57.40	57.40	-10	507	-1.97%
2023/03/01	1	56.80	5	57.70	57.70	-4	546	-0.73%
2023/02/24	11	57.28	5	57.16	57.40	6	547	1.10%
2023/02/23	10	58.30	1	58.10	58.10	9	545	1.65%
2023/02/17	0	58.50	5	58.52	58.90	-5	565	-0.88%
2023/02/16	0	0.00	6	58.28	58.50	-6	563	-1.06%
2023/02/15	0	0.00	1	57.50	56.80	-1	563	-0.18%
2023/02/14	1	57.30	0	0.00	57.20	1	562	0.18%
2023/02/08	0	0.00	3	58.87	58.70	-3	578	-0.52%
2023/02/07	1	58.10	0	0.00	58.10	1	570	0.18%
2023/02/02	2	58.00	0	0.00	58.20	2	571	0.35%
2023/02/01	0	0.00	1	57.10	57.10	-1	565	-0.18%
2023/01/31	0	0.00	1	56.20	56.10	-1	558	-0.18%
2023/01/30	1	55.60	1	55.30	55.30	0	554	0.00%
2023/01/13	0	0.00	3	54.20	53.60	-3	548	-0.55%
2023/01/12	2	55.95	1	55.00	54.50	1	547	0.18%
2023/01/10	2	54.80	1	54.90	55.60	1	539	0.19%
2022/12/30	1	54.00	0	0.00	53.50	1	557	0.18%
2022/12/28	1	53.70	0	0.00	53.70	1	560	0.18%
2022/12/27	0	0.00	1	55.50	55.20	-1	559	-0.18%
2022/12/26	1	55.00	0	0.00	54.70	1	563	0.18%
2022/12/23	0	0.00	1	54.90	54.90	-1	568	-0.18%
2022/12/21	2	54.55	0	0.00	54.10	2	579	0.35%
2022/12/20	1	54.40	0	0.00	53.60	1	583	0.17%
2022/12/16	1	57.40	0	0.00	57.40	1	591	0.17%
2022/12/15	0	0.00	1	58.00	58.50	-1	593	-0.17%
2022/12/14	0	57.90	0	0.00	57.70	0	594	0.00%
2022/12/12	1	57.60	2	58.05	57.60	-1	594	-0.17%
2022/12/09	6	59.05	0	0.00	58.30	6	590	1.02%
2022/12/08	1	57.40	4	58.80	59.80	-3	561	-0.53%
2022/12/07	5	57.80	5	58.88	57.20	0	535	0.00%
2022/12/05	1	58.10	2	57.60	57.20	-1	481	-0.21%
2022/12/02	1	58.30	1	57.70	57.60	0	484	0.00%
2022/12/01	1	57.20	3	57.30	57.30	-2	484	-0.41%
2022/11/30	0	0.00	6	56.70	56.70	-6	483	-1.24%
2022/11/29	2	56.00	1	56.10	56.10	1	491	0.20%
2022/11/28	2	56.70	3	56.40	56.40	-1	489	-0.20%
2022/11/25	0	0.00	4	56.83	56.20	-4	488	-0.82%
2022/11/24	2	56.00	1	55.50	56.30	1	478	0.21%
2022/11/23	4	55.33	8	55.20	54.90	-4	459	-0.87%
2022/11/21	3	54.10	0	0.00	53.70	3	436	0.69%
2022/11/18	0	0.00	6	55.90	54.60	-6	442	-1.36%
2022/11/17	1	54.40	0	0.00	54.30	1	428	0.23%
2022/11/16	0	52.80	0	0.00	53.50	0	428	0.00%
2022/11/15	0	52.50	1	52.10	52.70	-1	426	-0.23%
2022/11/11	1	53.10	0	0.00	51.90	1	469	0.21%
2022/11/09	0	0.00	1	52.00	51.70	-1	470	-0.21%
2022/11/07	3	52.13	1	51.40	51.50	2	480	0.42%
2022/11/04	0	0.00	1	48.40	49.80	-1	472	-0.21%
2022/11/03	1	48.00	1	47.85	48.85	0	469	0.00%
2022/11/01	0	0.00	1	46.70	47.10	-1	463	-0.22%
2022/10/28	0	44.85	0	0.00	44.45	0	470	0.00%
2022/10/25	0	0.00	1	45.85	45.10	-1	486	-0.21%
2022/10/24	1	46.60	0	0.00	46.00	1	492	0.20%
2022/10/21	0	0.00	1	45.50	45.00	-1	522	-0.19%
2022/10/20	0	45.90	0	0.00	45.85	0	530	0.00%
2022/10/19	1	47.40	0	0.00	46.50	1	536	0.19%
2022/10/18	3	47.00	0	0.00	46.90	3	542	0.55%
2022/10/14	0	0.00	3	45.10	46.80	-3	563	-0.53%
2022/10/13	3	43.00	0	0.00	43.00	3	573	0.52%
2022/10/11	7	47.20	0	0.00	46.40	7	577	1.21%
2022/10/06	1	51.00	0	0.00	51.00	1	603	0.17%
2022/10/05	4	52.50	0	0.00	51.00	4	620	0.64%
2022/10/04	0	0.00	6	50.90	51.40	-6	629	-0.95%
2022/09/30	6	47.00	0	0.00	49.50	6	691	0.87%
2022/09/26	0	0.00	4	52.90	50.10	-4	721	-0.55%
2022/09/23	15	54.80	5	56.26	54.90	10	728	1.37%
2022/09/22	10	55.35	0	0.00	56.10	10	737	1.36%
2022/09/21	1	55.90	0	0.00	56.40	1	739	0.14%
2022/09/20	0	0.00	5	56.40	56.10	-5	747	-0.67%
2022/09/19	1	56.60	1	56.60	56.40	0	754	0.00%
2022/09/15	6	56.98	0	0.00	56.60	6	776	0.77%
2022/09/14	6	55.12	1	55.30	55.90	5	784	0.64%
2022/09/08	1	55.80	0	0.00	56.20	1	812	0.12%
2022/09/06	0	0.00	15	59.15	58.30	-15	840	-1.78%
2022/09/05	4	60.95	0	0.00	60.50	4	844	0.47%
2022/09/02	0	0.00	0	64.00	63.20	0	841	0.00%
2022/08/31	15	65.30	0	0.00	64.70	15	877	1.71%
2022/08/30	0	0.00	1	63.50	63.80	-1	887	-0.11%
2022/08/26	2	65.50	0	0.00	64.30	2	941	0.21%
2022/08/25	0	0.00	2	63.45	63.90	-2	963	-0.21%
2022/08/24	1	63.70	0	0.00	62.20	1	1,059	0.09%
2022/08/22	1	64.50	3	64.20	64.20	-2	1,248	-0.16%
2022/08/19	0	0.00	3	65.80	65.00	-3	1,286	-0.23%
2022/08/18	2	65.75	3	65.83	65.30	-1	1,282	-0.08%
2022/08/17	0	0.00	2	64.40	64.20	-2	1,259	-0.16%
2022/08/16	1	64.20	1	64.50	63.90	0	1,276	0.00%
2022/08/15	1	64.20	2	64.00	64.20	-1	1,320	-0.08%
2022/08/12	0	0.00	3	63.60	63.70	-3	1,351	-0.22%
2022/08/11	1	62.60	1.3	62.74	62.50	-0.3	1,376	-0.02%
2022/08/10	0	0.00	1	61.70	61.80	-1	1,381	-0.07%
2022/08/09	0	0.00	2	61.30	61.80	-2	1,396	-0.14%
2022/08/08	3	60.53	0	0.00	61.00	3	1,419	0.21%
2022/08/04	3	59.80	4	59.05	59.70	-1	1,459	-0.07%
2022/08/03	0	0.00	1	60.30	59.90	-1	1,491	-0.07%
2022/08/02	1	61.00	1	60.90	60.70	0	1,517	0.00%
2022/07/28	5	65.62	4	64.55	62.90	1	1,564	0.06%
2022/07/27	1	63.00	2	63.60	64.60	-1	1,555	-0.06%
2022/07/26	0	0.00	2	62.75	62.30	-2	1,548	-0.13%
2022/07/20	0	0.00	1	63.50	62.30	-1	1,534	-0.07%
2022/07/18	2	61.65	4	61.63	61.50	-2	1,526	-0.13%
2022/07/15	0	0.00	1	60.30	61.10	-1	1,518	-0.07%
2022/07/14	1	59.30	0	0.00	59.70	1	1,504	0.07%
2022/07/13	8	58.98	5	59.02	58.10	3	1,491	0.20%
2022/07/12	1	57.40	2	56.95	57.10	-1	1,479	-0.07%
2022/07/11	2	58.20	2	58.25	58.40	0	1,477	0.00%
2022/07/08	5	58.44	9	59.01	59.20	-4	1,463	-0.27%
2022/07/07	6	53.45	2	54.20	55.50	4	1,419	0.28%
2022/07/05	0	0.00	1	54.30	55.10	-1	1,405	-0.07%
2022/07/04	1	55.20	0	0.00	53.70	1	1,401	0.07%
2022/07/01	0	0.00	2	54.90	54.50	-2	1,390	-0.14%
2022/06/30	2	58.65	1	58.80	58.30	1	1,374	0.07%
2022/06/28	5	62.54	1	62.40	62.10	4	1,361	0.29%
2022/06/24	2	64.00	2	63.00	63.30	0	1,364	0.00%
2022/06/22	3	64.83	0	0.00	62.50	3	1,348	0.22%
2022/06/21	0	0.00	1	65.70	66.50	-1	1,342	-0.07%
2022/06/20	0	0.00	5	64.44	63.80	-5	1,371	-0.36%
2022/06/16	1	72.00	2	70.35	67.10	-1	1,361	-0.07%
2022/06/15	18	71.56	4	71.20	70.00	14	1,342	1.04%
2022/06/14	2	71.55	0	0.00	71.60	2	1,348	0.15%
2022/06/13	1	71.20	2	71.40	71.20	-1	1,363	-0.07%
2022/06/10	1	72.50	1.3	72.52	72.60	-0.3	1,366	-0.02%
2022/06/09	3	71.50	10	71.50	72.20	-7	1,358	-0.52%
2022/06/08	1	73.90	0	0.00	73.10	1	1,326	0.08%
2022/06/07	1	73.80	0.1	73.70	73.90	0.9	1,314	0.07%
2022/06/06	5	74.00	1	72.80	73.10	4	1,277	0.31%
2022/06/02	2	74.95	10.2	74.11	74.10	-8.2	1,267	-0.65%
2022/06/01	27	76.03	30	75.19	75.10	-3	1,239	-0.24%
2022/05/31	6	72.98	0.6	72.90	73.60	5.5	1,138	0.48%
2022/05/30	25	72.33	29	73.30	73.20	-4	1,094	-0.37%
2022/05/27	2	68.85	6	68.87	69.90	-4	951	-0.42%
2022/05/26	0.1	67.60	0	0.00	66.40	0.1	913	0.01%
2022/05/25	0	66.80	0	0.00	67.10	0	906	0.00%
2022/05/24	0	66.90	4	67.40	66.50	-4	911	-0.44%
2022/05/23	20	68.85	0	0.00	68.00	20	894	2.23%
2022/05/20	7	67.66	4	68.08	68.90	3	854	0.36%
2022/05/19	2	63.70	12	67.03	68.10	-10	820	-1.22%
2022/05/18	4	65.02	6	64.45	64.30	-2	790	-0.25%
2022/05/17	0	0.00	4	64.58	64.80	-4	783	-0.51%
2022/05/16	10	63.50	4	63.93	63.10	6	773	0.78%
2022/05/13	6.1	63.75	1	63.80	64.30	5.1	753	0.67%
2022/05/12	4	62.73	2	63.35	61.90	2	739	0.27%
2022/05/11	7	63.24	12	63.72	63.10	-5	744	-0.67%
2022/05/10	7	65.00	0	0.00	65.00	7	717	0.98%
2022/05/09	2	62.25	2	62.25	61.80	0	697	0.00%
2022/05/05	2	60.65	0	0.00	59.50	2	665	0.30%
2022/05/04	3	59.80	4	59.55	59.00	-1	648	-0.15%
2022/04/29	1	55.60	0	0.00	55.00	1	645	0.15%
2022/04/28	0.1	55.20	2	53.30	55.00	-1.9	654	-0.29%
2022/04/27	2	53.65	0	0.00	53.80	2	655	0.31%
2022/04/26	0	0.00	29	55.30	54.80	-29	645	-4.49%
2022/04/25	0	0.00	1	56.20	55.40	-1	653	-0.15%
2022/04/21	0	61.39	0	0.00	60.70	0	678	0.01%
2022/04/20	1	61.00	1	60.50	60.70	0	691	0.00%
2022/04/19	3	60.40	2	61.10	60.40	1	708	0.14%
2022/04/18	0	0.00	6	60.75	60.80	-6	751	-0.80%
2022/04/15	0	62.90	0	0.00	62.10	0	781	0.00%
2022/04/12	0	0.00	1	63.50	63.90	-1	1,178	-0.08%
2022/04/11	2	65.15	6	65.18	65.00	-4	1,312	-0.30%
2022/04/08	1	68.30	1	67.70	67.70	0	1,614	0.00%
2022/04/07	3	69.20	11	68.64	67.60	-8	1,626	-0.49%
2022/04/01	4	69.73	0	0.00	70.40	4	1,653	0.24%
2022/03/31	3	71.00	0	0.00	70.90	3	1,657	0.18%
2022/03/30	2	72.65	0	0.00	72.10	2	1,658	0.12%
2022/03/29	15	71.38	0	0.00	71.30	15	1,654	0.91%
2022/03/28	0	0.00	1	70.40	70.40	-1	1,652	-0.06%
2022/03/25	2	70.95	1	71.50	70.30	1	1,656	0.06%
2022/03/24	0	71.20	2	71.30	71.30	-2	1,656	-0.12%
2022/03/23	2	72.49	3	71.60	70.70	-1	1,663	-0.06%
2022/03/21	1	69.30	0	0.00	69.10	1	1,649	0.06%
2022/03/18	3	70.20	0	0.00	70.30	3	1,651	0.18%
2022/03/17	1.2	69.34	0	0.00	69.80	1.2	1,648	0.07%
2022/03/16	2.2	68.50	3	67.30	67.10	-0.9	1,643	-0.05%
2022/03/15	0	67.40	2	68.05	65.80	-2	1,641	-0.12%
2022/03/11	1	66.00	1	66.10	66.20	0	1,741	0.00%
2022/03/08	0	0.00	1	66.40	64.10	-1	1,821	-0.05%
2022/03/07	1	66.00	3	65.70	66.00	-2	1,840	-0.11%
2022/03/03	3	70.80	2	70.30	70.40	1	1,937	0.05%
2022/03/01	5	68.40	1	69.00	68.90	4	1,979	0.20%
2022/02/25	2	67.60	0	0.00	67.40	2	2,012	0.10%
2022/02/24	0	67.90	5	68.00	66.60	-5	2,110	-0.24%
2022/02/22	0	68.50	2	68.10	68.90	-2	2,202	-0.09%
2022/02/21	0	0.00	12	70.60	70.80	-12	2,244	-0.53%
2022/02/18	0	71.20	1	71.10	71.20	-1	2,397	-0.04%
2022/02/17	0.1	71.80	0	0.00	71.50	0.1	2,470	0.00%
2022/02/15	6	71.65	38	71.85	70.70	-32	2,802	-1.14%
2022/02/14	2	70.90	0	0.00	70.90	2	2,845	0.07%
2022/02/11	3.1	73.54	0	0.00	72.40	3.1	2,870	0.11%
2022/02/09	2	71.45	0	0.00	71.80	2	2,917	0.07%
2022/02/07	1	67.00	1	68.40	68.10	0	3,066	0.00%
2022/01/26	1	67.90	0	0.00	67.00	1	3,101	0.03%
2022/01/25	0	68.20	0	0.00	67.30	0	3,158	0.00%
2022/01/21	1	70.50	0	0.00	69.70	1	3,445	0.03%
2022/01/20	1	71.70	0	0.00	71.70	1	3,451	0.03%
2022/01/18	1	72.00	1	72.10	71.30	0	3,490	0.00%
2022/01/17	6	70.58	0	0.00	71.50	6	3,507	0.17%
2022/01/14	0	0.00	2	68.70	69.90	-2	3,533	-0.06%
2022/01/13	8	71.91	5	70.72	71.80	3	3,533	0.08%
2022/01/12	0	70.60	12	72.57	70.90	-12	3,561	-0.34%
2022/01/11	4	73.50	7	73.71	72.00	-3	3,598	-0.08%
2022/01/10	20	76.21	9	75.84	76.00	11	3,565	0.31%
2022/01/07	10	78.97	5	78.00	77.70	5	3,595	0.14%
2022/01/06	12	82.83	12	82.83	81.60	0	3,544	0.00%
2022/01/05	11	85.95	15	86.76	84.80	-4	3,478	-0.11%
2022/01/04	58	84.31	23	84.31	84.50	35	3,237	1.08%
2022/01/03	30	83.87	49.1	84.27	82.70	-19.1	3,127	-0.61%
2021/12/30	2.1	79.80	0	0.00	80.00	2.1	2,843	0.07%
2021/12/29	5	78.86	1	79.00	79.00	4	2,856	0.14%
2021/12/28	4	79.98	1	78.80	80.00	3	2,908	0.10%
2021/12/24	1	79.10	0	0.00	78.60	1	2,965	0.03%
2021/12/23	0	0.00	7	79.86	79.70	-7	2,974	-0.24%
2021/12/22	2	80.00	1	79.50	79.50	1	2,987	0.03%
2021/12/21	0	0.00	1	79.00	79.60	-1	2,991	-0.03%
2021/12/20	3	78.73	0	0.00	78.70	3	2,996	0.10%
2021/12/17	3	79.67	1	78.70	78.50	2	3,002	0.07%
2021/12/16	1.1	80.52	2	80.10	80.80	-0.9	3,003	-0.03%
2021/12/14	3.1	76.77	7	76.67	76.60	-4	3,008	-0.13%
2021/12/13	0.2	78.90	0	0.00	78.90	0.2	3,000	0.00%
2021/12/10	0.1	79.20	3	79.17	78.70	-3	3,006	-0.10%
2021/12/09	4	79.88	0	0.00	79.50	4	3,011	0.13%
2021/12/08	11.1	82.64	3	82.73	81.50	8.1	2,999	0.27%
2021/12/07	3	83.37	5	83.52	82.40	-2	2,979	-0.07%
2021/12/03	1	82.50	1	82.60	82.80	0	2,947	0.00%
2021/12/02	4	83.25	4	82.33	81.00	0	2,980	0.00%
2021/12/01	1	82.80	1	82.40	83.20	0	3,034	0.00%
2021/11/30	4.1	82.45	2	82.45	81.40	2.1	3,044	0.07%
2021/11/29	5	77.14	2	77.85	78.90	3	3,039	0.10%
2021/11/26	1	77.90	3	78.03	78.00	-2	3,093	-0.06%
2021/11/25	2	80.35	1	80.80	79.60	1	3,397	0.03%
2021/11/24	1	81.00	1.1	81.11	81.10	-0.1	3,456	0.00%
2021/11/23	16	83.90	8	82.80	82.00	8	3,449	0.23%
2021/11/22	10	83.92	3	83.47	83.80	7	3,383	0.21%
2021/11/19	0	0.00	15	83.59	82.50	-15	3,380	-0.44%
2021/11/18	4	82.55	6	82.68	82.20	-2	3,384	-0.06%
2021/11/17	31.1	83.26	40	84.45	82.20	-8.9	3,382	-0.26%
2021/11/16	18.1	81.14	21.1	81.16	81.20	-3	3,270	-0.09%
2021/11/15	35	84.36	37.2	84.24	83.10	-2.2	3,230	-0.07%
2021/11/12	7.3	79.29	5	78.98	80.00	2.3	3,025	0.07%
2021/11/11	5	78.06	6	77.75	77.10	-1	2,998	-0.03%
2021/11/10	2	77.75	5	78.06	77.50	-3	3,003	-0.10%
2021/11/09	23	77.82	4.1	77.73	77.70	18.9	3,024	0.63%
2021/11/08	6.1	76.09	6	75.57	75.00	0.1	3,028	0.00%
2021/11/05	6	77.83	4	76.28	76.40	2	3,046	0.07%
2021/11/04	23	78.30	19	77.90	79.30	4	3,037	0.13%
2021/11/03	10	75.14	13	74.94	76.30	-3	2,980	-0.10%
2021/11/02	8.1	75.66	4	74.43	74.90	4.1	2,987	0.14%
2021/11/01	5.1	77.83	3	76.80	77.80	2.1	2,969	0.07%
2021/10/29	20	73.42	9	73.87	74.80	11	2,873	0.38%
2021/10/28	1	70.50	2	69.75	70.10	-1	2,781	-0.04%
2021/10/27	0	0.00	1	69.70	70.00	-1	2,824	-0.04%
2021/10/26	0	68.50	0	0.00	68.10	0	2,916	0.00%
2021/10/25	12	69.60	10	68.34	69.60	2	2,996	0.07%
2021/10/22	2	69.25	5	68.88	69.70	-3	3,088	-0.10%
2021/10/21	2	68.30	6	67.20	67.10	-4	3,214	-0.12%
2021/10/20	2	67.55	1	67.60	67.60	1	3,317	0.03%
2021/10/19	2	67.75	9	66.94	67.40	-7	3,493	-0.20%
2021/10/15	7	66.41	2	64.10	63.60	5	4,049	0.12%
2021/10/14	0	0.00	1	61.40	62.80	-1	4,161	-0.02%
2021/10/13	0	0.00	1	61.70	60.20	-1	4,363	-0.02%
2021/10/12	2	64.45	4	64.30	62.90	-2	4,408	-0.05%
2021/10/08	4	65.07	3	65.80	64.70	1	4,466	0.02%
2021/10/07	3	67.03	6	66.72	67.50	-3	4,599	-0.07%
2021/10/06	1	66.70	2	65.50	63.80	-1	4,832	-0.02%
2021/10/05	3	65.73	1	66.10	66.10	2	5,039	0.04%
2021/10/04	2	65.65	4	66.00	66.50	-2	5,094	-0.04%
2021/10/01	1	65.20	6	63.58	63.50	-5	5,190	-0.10%
2021/09/30	1	65.40	1	65.40	66.80	0	5,253	0.00%
2021/09/29	3	66.50	0	0.00	65.10	3	5,414	0.06%
2021/09/28	0	69.70	1	69.50	69.10	-1	5,924	-0.02%
2021/09/24	1	70.00	1	70.30	69.70	0	6,290	0.00%
2021/09/23	1	68.80	3	69.87	68.80	-2	6,403	-0.03%
2021/09/22	2	69.30	0	0.00	68.00	2	6,490	0.03%
2021/09/17	17	71.70	19	70.76	71.60	-2	6,693	-0.03%
2021/09/16	1	71.90	1	70.80	70.50	0	6,757	0.00%
2021/09/15	3	70.57	0	0.00	70.80	3	6,812	0.04%
2021/09/14	1	73.09	2	73.00	72.00	-1	6,860	-0.01%
2021/09/13	1	74.10	0	0.00	72.50	1	6,873	0.01%
2021/09/10	1	74.60	1	74.30	74.40	0	6,903	0.00%
2021/09/09	1	72.50	3	73.03	74.30	-2	6,995	-0.03%
2021/09/08	1	74.06	1	72.00	71.60	0	7,066	0.00%
2021/09/07	4	73.60	7	72.69	73.90	-3	7,088	-0.04%
2021/09/06	28	80.60	22	78.17	77.60	6	7,066	0.08%
2021/09/03	6.1	79.36	11	79.43	80.50	-5	7,003	-0.07%
2021/09/02	10	79.42	7	80.54	78.20	3	7,130	0.04%
2021/09/01	2	82.70	9	82.37	82.70	-7	7,121	-0.10%
2021/08/31	47	83.05	49.1	82.85	82.00	-2.1	7,066	-0.03%
2021/08/30	8	79.79	4	79.00	78.40	4	6,782	0.06%
2021/08/27	2	78.55	3	78.00	77.60	-1	6,797	-0.01%
2021/08/26	13	78.32	17	78.44	78.90	-4	6,822	-0.06%
2021/08/25	8	78.04	11	78.06	77.60	-3	6,845	-0.04%
2021/08/24	5.1	76.67	7	77.01	76.70	-2	6,875	-0.03%
2021/08/23	25	75.53	9	74.22	77.10	16	6,965	0.23%
2021/08/20	4	71.16	1	70.90	70.60	3	6,990	0.04%
2021/08/19	3.1	73.26	4	71.88	69.00	-0.9	7,017	-0.01%
2021/08/18	6	73.10	2	73.00	74.50	4	7,029	0.06%
2021/08/17	3	73.13	1	71.30	70.90	2	7,037	0.03%
2021/08/16	0	0.00	1	77.70	76.50	-1	7,012	-0.01%
2021/08/13	12	78.03	4	77.73	77.00	8	6,984	0.11%
2021/08/12	6	78.50	5	77.12	79.50	1	6,980	0.01%
2021/08/11	0	0.00	2	75.00	74.00	-2	6,944	-0.03%
2021/08/10	1	80.00	3	78.70	77.80	-2	6,936	-0.03%
2021/08/09	7.1	80.18	10	79.25	78.60	-2.9	6,940	-0.04%
2021/08/06	2	85.00	1	84.60	83.30	1	6,920	0.01%
2021/08/05	2	85.90	2	86.20	86.30	0	6,925	0.00%
2021/08/04	4	84.70	1	85.10	85.00	3	6,976	0.04%
2021/08/03	1	84.97	4	84.78	84.60	-3	6,981	-0.04%
2021/08/02	1	82.00	8	83.39	82.50	-7	7,004	-0.10%
2021/07/30	20.1	85.10	5.1	84.52	82.50	15	7,009	0.21%
2021/07/29	7.3	83.41	13	86.16	87.40	-5.7	6,932	-0.08%
2021/07/28	10	82.52	22	82.32	82.20	-12	6,866	-0.17%
2021/07/27	27.1	91.17	32.2	92.54	87.30	-5.1	6,839	-0.07%
2021/07/26	7	92.39	17	92.22	91.00	-10	6,737	-0.15%
2021/07/23	32	91.38	30	91.99	89.80	2	6,674	0.03%
2021/07/22	73.1	94.82	17.1	95.65	92.20	56	6,564	0.85%
2021/07/21	17.3	88.44	46.2	88.92	90.40	-28.9	6,298	-0.46%
2021/07/20	18.1	84.60	25.5	83.82	82.20	-7.4	6,304	-0.12%
2021/07/19	15.2	83.58	74	81.51	84.50	-58.8	6,295	-0.93%
2021/07/16	12	79.50	22	79.95	79.20	-10	6,257	-0.16%
2021/07/15	8.5	79.88	21	80.56	80.20	-12.5	6,362	-0.20%
2021/07/14	16	79.87	16	79.61	80.00	0	6,517	0.00%
2021/07/13	39	85.23	73	86.42	82.30	-34	6,702	-0.51%
2021/07/12	103.2	85.78	40	87.05	85.00	63.2	6,751	0.94%	大買/
2021/07/09	7	79.16	12	80.65	82.00	-5	6,606	-0.08%
2021/07/08	51	78.77	15	79.64	79.50	36	6,549	0.55%
2021/07/07	20	77.79	10	77.95	77.30	10	6,455	0.15%
2021/07/06	37	78.44	39	77.94	76.50	-2	6,417	-0.03%
2021/07/05	115	78.89	124	78.80	78.00	-9	6,324	-0.14%	大買/大賣/
2021/07/02	35	72.93	50	75.30	76.70	-15	5,871	-0.26%
2021/07/01	28	71.12	23	70.77	69.80	5	5,803	0.09%
2021/06/30	34	71.86	37	72.39	72.00	-3	5,786	-0.05%
2021/06/29	33	70.71	15	70.87	71.00	18	5,824	0.31%
2021/06/28	46	70.77	30.1	70.94	71.90	15.9	6,018	0.26%
2021/06/25	5	67.11	16	67.03	67.90	-11	5,925	-0.19%
2021/06/24	7	67.16	5	67.12	67.40	2	6,133	0.03%
2021/06/23	8	66.80	22	65.90	67.40	-14	6,125	-0.23%
2021/06/22	1	65.60	2	64.85	63.90	-1	6,206	-0.02%
2021/06/21	10	64.92	5	65.06	64.70	5	6,195	0.08%
2021/06/18	30	67.92	7.1	67.33	66.00	23	6,181	0.37%
2021/06/17	10	66.44	11	67.01	67.80	-1	6,116	-0.02%
2021/06/16	22	66.33	5	65.42	65.50	17	6,113	0.28%
2021/06/15	7	64.56	10	65.12	65.50	-3	6,087	-0.05%
2021/06/11	1	64.00	0	0.00	63.50	1	6,100	0.02%
2021/06/10	23	66.38	24	66.15	64.30	-1	6,210	-0.02%
2021/06/09	3	63.87	27	63.78	63.60	-24	6,326	-0.38%
2021/06/08	3	66.50	8	66.39	65.10	-5	6,294	-0.08%
2021/06/07	2	66.25	8	65.30	65.50	-6	6,291	-0.10%
2021/06/04	7	67.63	19	68.05	66.90	-12	6,251	-0.19%
2021/06/03	4	66.85	5	67.10	66.60	-1	6,182	-0.02%
2021/06/02	15	66.12	6.1	66.52	66.40	8.9	6,154	0.15%
2021/06/01	10	67.01	7	66.96	67.50	3	6,125	0.05%
2021/05/31	36	66.09	26	64.90	66.90	10	6,129	0.16%
2021/05/28	26	63.66	2	63.30	62.80	24	6,003	0.40%
2021/05/27	9	60.68	15	61.45	62.40	-6	5,983	-0.10%
2021/05/26	12	60.08	3	59.47	59.30	9	5,948	0.15%
2021/05/25	9.1	58.86	7	58.80	58.90	2.1	5,968	0.04%
2021/05/24	1	53.90	6	55.68	56.10	-5	6,067	-0.08%
2021/05/21	5	54.00	7	54.16	54.80	-2	6,124	-0.03%
2021/05/20	25	55.28	13	53.82	52.40	12	6,314	0.19%
2021/05/19	3	54.23	11	54.92	55.30	-8	6,313	-0.13%
2021/05/18	0	0.00	2	52.30	52.60	-2	6,308	-0.03%
2021/05/17	3	47.77	2	49.80	47.90	1	6,305	0.02%
2021/05/14	2	54.95	0	0.00	52.20	2	6,267	0.03%
2021/05/13	6	54.47	8	55.33	54.00	-2	6,231	-0.03%
2021/05/12	7	55.90	9	55.19	55.30	-2	6,185	-0.03%
2021/05/11	1	58.90	25	57.24	56.40	-24	6,094	-0.39%
2021/05/10	8	62.63	2	62.60	62.10	6	6,038	0.10%
2021/05/07	5.1	63.80	12	63.08	66.20	-6.9	5,967	-0.12%
2021/05/06	9	62.82	2	62.00	62.30	7	5,915	0.12%
2021/05/05	11	63.90	17	62.14	61.80	-6	5,882	-0.10%
2021/05/04	7	65.19	16	63.49	63.20	-9	5,855	-0.15%
2021/05/03	11	65.28	24	66.60	65.10	-13	5,774	-0.23%
2021/04/29	32	69.63	30	69.27	68.90	2	5,728	0.03%
2021/04/28	7	70.63	21	70.96	70.30	-14	5,679	-0.25%
2021/04/27	15	70.32	9.1	70.85	69.70	6	5,595	0.11%
2021/04/26	64	73.89	25	74.67	72.20	39	5,523	0.71%
2021/04/23	21	69.60	27	68.73	71.90	-6	5,272	-0.11%
2021/04/22	26	69.83	32	67.57	65.40	-6	5,137	-0.12%
2021/04/21	29	68.42	21	68.68	68.00	8	4,989	0.16%
2021/04/20	40	66.88	26	66.67	67.20	14	4,836	0.29%
2021/04/19	41	65.71	29	66.11	65.00	12	4,638	0.26%
2021/04/16	29	61.21	16.1	61.74	63.10	12.9	4,320	0.30%
2021/04/15	10	58.54	10	58.68	58.80	0	4,079	0.00%
2021/04/14	4	56.15	16.2	57.71	56.60	-12.2	4,038	-0.30%
2021/04/13	5	57.26	18	57.95	56.80	-13	4,167	-0.31%
2021/04/12	7	56.23	7	56.56	56.40	0	4,163	0.00%
2021/04/09	9.1	58.39	10	58.29	57.60	-0.9	4,314	-0.02%
2021/04/08	5	60.10	3	60.43	59.90	2	4,326	0.05%
2021/04/07	10	60.25	25	60.79	59.70	-15	4,314	-0.35%
2021/04/06	5	57.98	11	58.42	58.00	-6	4,200	-0.14%
2021/04/01	32	58.64	20	58.63	59.00	12	4,512	0.27%
2021/03/31	55.2	57.89	41	58.65	58.20	14.2	4,698	0.30%
2021/03/30	21	55.17	29	55.20	55.30	-8	4,419	-0.18%
2021/03/29	8	54.65	33	56.46	54.30	-25	4,312	-0.58%
2021/03/26	8.1	53.41	5	53.08	53.80	3.1	4,076	0.07%
2021/03/25	29	53.89	41	53.65	52.90	-12	4,122	-0.29%
2021/03/24	0	52.10	5	51.94	52.00	-5	4,047	-0.12%
2021/03/23	9	52.11	1	52.50	51.70	8	4,042	0.20%
2021/03/22	11	52.37	1	52.90	52.30	10	4,043	0.25%
2021/03/19	7	54.41	13	53.98	53.50	-6	4,049	-0.15%
2021/03/18	7	52.90	2	53.05	53.30	5	4,157	0.12%
2021/03/17	17	53.38	11.2	52.66	53.00	5.8	4,152	0.14%
2021/03/16	15	53.26	3	52.60	52.90	12	4,137	0.29%
2021/03/15	33	54.09	55	55.24	55.30	-22	4,079	-0.54%
2021/03/12	0	0.00	2	52.00	51.80	-2	3,834	-0.05%
2021/03/11	1	51.50	1	50.90	50.80	0	3,832	0.00%
2021/03/10	1	50.00	0	0.00	49.70	1	3,842	0.03%
2021/03/09	19	48.98	8	49.76	49.50	11	4,074	0.27%
2021/03/08	6	51.08	13	49.77	49.35	-7	4,133	-0.17%
2021/03/05	8	51.95	20	51.69	50.50	-12	4,130	-0.29%
2021/03/04	44	53.08	16	53.35	52.50	28	4,118	0.68%
2021/03/03	8	51.90	1	52.70	52.50	7	4,057	0.17%
2021/03/02	6	53.37	3	52.70	52.10	3	4,160	0.07%
2021/02/26	3	52.60	17	52.56	52.60	-14	4,166	-0.34%
2021/02/25	1	52.20	2	52.95	52.90	-1	4,233	-0.02%
2021/02/24	16	53.34	18	53.18	52.70	-2	4,250	-0.05%
2021/02/23	10	51.72	28	51.64	52.00	-18	4,117	-0.44%
2021/02/22	74	50.17	66	51.30	52.20	8	4,038	0.20%
2021/02/19	1	48.50	12	47.99	48.50	-11	3,841	-0.29%
2021/02/18	4	45.66	3	45.92	46.75	1	3,816	0.03%
2021/02/17	1	45.15	4	44.53	44.75	-3	3,858	-0.08%
2021/02/05	1	42.30	0	0.00	42.45	1	3,876	0.03%
2021/02/04	0	0.00	1	43.15	42.20	-1	3,922	-0.03%
2021/02/01	2	41.78	1	42.10	42.10	1	3,971	0.03%
2021/01/29	1	43.80	2	44.45	42.70	-1	3,972	-0.03%
2021/01/28	2	43.73	1	43.65	43.75	1	3,974	0.03%
2021/01/27	2	44.90	0	0.00	44.90	2	3,991	0.05%
2021/01/26	0	0.00	1	45.70	45.00	-1	3,999	-0.03%
2021/01/25	4	45.38	1	45.00	45.85	3	4,000	0.07%
2021/01/22	0	0.00	2	45.60	45.85	-2	3,995	-0.05%
2021/01/21	32	45.88	3	45.23	45.15	29	3,994	0.73%
2021/01/20	9	46.19	2	46.40	46.20	7	4,015	0.17%
2021/01/19	1	48.80	0	0.00	48.60	1	4,014	0.02%
2021/01/18	6	47.33	0	0.00	47.80	6	4,014	0.15%
2021/01/15	3	48.35	10	48.40	48.45	-7	4,002	-0.17%
2021/01/14	1	49.20	1	49.65	49.70	0	3,982	0.00%
2021/01/13	3	48.53	13	48.24	48.35	-10	3,970	-0.25%
2021/01/12	0	0.00	4	48.80	47.85	-4	3,958	-0.10%
2021/01/11	4	49.26	10	49.54	49.70	-6	3,950	-0.15%
2021/01/08	3	48.68	6	49.08	49.10	-3	4,072	-0.07%
2021/01/07	7	50.71	32	50.73	50.70	-25	4,018	-0.62%
2021/01/06	42	51.92	32	51.76	50.70	10	3,989	0.25%
2021/01/05	29	51.19	46	50.41	50.50	-17	3,816	-0.45%
2021/01/04	40	51.93	64	51.15	52.20	-24	3,838	-0.63%
2020/12/31	62	50.83	32	50.06	49.65	30	3,705	0.81%
2020/12/30	14	49.74	56	50.02	50.50	-42	3,916	-1.07%
2020/12/29	45	49.52	34	50.00	49.00	11	3,873	0.28%
2020/12/28	95	50.45	89	51.11	50.80	6	3,769	0.16%
2020/12/25	59	46.60	50	47.31	48.05	9	3,390	0.27%
2020/12/24	11	43.34	1	43.60	43.70	10	3,054	0.33%
2020/12/23	15	43.38	10	43.08	42.90	5	3,048	0.16%
2020/12/22	12	43.52	13	42.62	42.30	-1	3,056	-0.03%
2020/12/21	19	43.63	16	43.97	44.00	3	3,048	0.10%
2020/12/18	22	43.48	23	43.00	42.60	-1	3,029	-0.03%
2020/12/17	1	42.35	3	42.52	42.40	-2	3,055	-0.07%
2020/12/16	0	0.00	6	42.75	42.75	-6	3,338	-0.18%
2020/12/15	7	43.59	4	43.26	42.75	3	3,452	0.09%
2020/12/14	18	44.83	15	44.42	43.30	3	3,401	0.09%
2020/12/11	13	42.03	11	41.50	42.00	2	3,198	0.06%
2020/12/10	2	42.43	10	41.79	42.50	-8	3,175	-0.25%
2020/12/09	38	43.91	10	43.73	43.40	28	3,142	0.89%
2020/12/08	4	42.55	6	42.59	43.45	-2	3,053	-0.07%
2020/12/07	2	41.90	6	41.83	41.75	-4	3,017	-0.13%
2020/12/04	2	43.00	3	43.05	42.55	-1	2,994	-0.03%
2020/12/03	39	44.02	23	43.82	43.00	16	2,956	0.54%
2020/12/02	9	42.43	27	42.42	42.65	-18	2,717	-0.66%
2020/12/01	0	0.00	37	40.71	41.40	-37	2,638	-1.40%
2020/11/30	8	41.02	5	41.45	40.60	3	2,625	0.11%
2020/11/27	2	41.43	1	41.20	41.10	1	2,621	0.04%
2020/11/26	19	41.85	10	42.45	41.65	9	2,602	0.35%
2020/11/25	13	40.80	13	40.81	42.10	0	2,479	0.00%
2020/11/24	22	41.58	29	41.43	41.25	-7	2,429	-0.29%
2020/11/23	54	40.39	3	40.78	41.00	51	2,406	2.12%
2020/11/20	0	0.00	8	39.66	39.85	-8	2,356	-0.34%
2020/11/17	1	39.60	3	39.58	39.60	-2	2,374	-0.08%
2020/11/16	3	40.20	4	40.18	40.10	-1	2,356	-0.04%
2020/11/13	1	39.75	2	39.38	39.75	-1	2,290	-0.04%
2020/11/12	8	39.31	62	39.00	38.30	-54	2,246	-2.40%
2020/11/11	1	38.65	19	38.61	38.85	-18	2,199	-0.82%
2020/11/09	1	38.50	1	39.00	39.00	0	2,175	0.00%
2020/11/06	2	38.55	2	38.30	38.20	0	2,145	0.00%
2020/11/05	0	0.00	2	38.33	38.30	-2	2,139	-0.09%
2020/11/04	7	37.89	3	37.83	37.80	4	2,131	0.19%
2020/11/03	1	36.50	2	37.00	37.35	-1	2,104	-0.05%
2020/10/30	1	36.50	0	0.00	36.50	1	2,085	0.05%
2020/10/29	26	37.27	4	36.88	37.40	22	2,078	1.06%
2020/10/28	58	38.12	1	38.00	38.00	57	2,067	2.76%
2020/10/27	0	0.00	3	38.40	38.65	-3	2,031	-0.15%
2020/10/26	1	38.15	5	38.59	38.65	-4	2,014	-0.20%
2020/10/23	1	38.10	1	38.15	37.95	0	1,997	0.00%
2020/10/22	0	0.00	5	37.80	37.95	-5	1,997	-0.25%
2020/10/21	14	39.10	11	38.64	38.25	3	1,995	0.15%
2020/10/20	3	38.30	1	38.60	38.50	2	1,977	0.10%
2020/10/19	6	38.23	1	38.40	38.35	5	1,973	0.25%
2020/10/16	14	39.18	20	39.48	37.80	-6	1,956	-0.31%
2020/10/15	2	38.00	20	37.99	37.80	-18	1,812	-0.99%
2020/10/14	10	38.72	8	38.60	38.45	2	1,800	0.11%
2020/10/13	2	38.23	4	38.60	38.80	-2	1,783	-0.11%
2020/10/12	8	39.71	6	39.54	38.20	2	1,769	0.11%
2020/10/08	26	39.11	28	39.11	39.55	-2	1,693	-0.12%
2020/10/07	32	40.13	47	40.66	39.45	-15	1,642	-0.91%
2020/10/05	13	38.16	0	0.00	38.25	13	1,338	0.97%
2020/09/30	3	36.22	0	0.00	36.90	3	1,344	0.22%
2020/09/29	1	36.70	1	36.55	36.55	0	1,360	0.00%
2020/09/25	3	36.80	5	39.00	37.70	-2	1,439	-0.14%
2020/09/24	6	39.53	14	39.61	38.55	-8	1,438	-0.56%
2020/09/23	15	40.86	8	41.21	40.60	7	1,414	0.49%
2020/09/22	10	39.79	29	39.72	40.65	-19	1,348	-1.41%
2020/09/21	65	40.49	47	40.76	40.50	18	1,259	1.43%
2020/09/18	31	38.52	35	38.29	38.50	-4	981	-0.41%
2020/09/15	3	36.10	0	0.00	35.90	3	877	0.34%
2020/09/07	3	36.07	0	0.00	35.90	3	919	0.33%
2020/09/04	1	36.15	0	0.00	36.45	1	932	0.11%
2020/09/03	8	37.44	6	37.10	37.10	2	965	0.21%
2020/09/02	5	37.16	13	37.50	37.90	-8	1,014	-0.79%
2020/09/01	1	36.85	1	37.00	37.00	0	1,096	0.00%
2020/08/31	1	37.30	2	36.93	37.00	-1	1,109	-0.09%
2020/08/28	2	37.20	13	37.10	37.15	-11	1,131	-0.97%
2020/08/27	32	38.38	25	37.76	37.60	7	1,158	0.60%
2020/08/26	1	35.40	15	36.99	37.00	-14	1,126	-1.24%
2020/08/25	3	35.13	6	35.29	35.25	-3	1,111	-0.27%
2020/08/24	10	37.04	3	36.83	36.50	7	1,126	0.62%
2020/08/20	2	32.65	0	0.00	32.90	2	1,126	0.18%
2020/08/11	7	34.93	0	0.00	34.65	7	1,441	0.49%
2020/08/10	2	35.10	0	0.00	35.10	2	1,447	0.14%
2020/08/07	0	0.00	2	36.30	36.10	-2	1,471	-0.14%
2020/08/06	2	36.63	1	36.65	36.15	1	1,485	0.07%
2020/08/05	0	0.00	3	36.30	36.50	-3	1,501	-0.20%
2020/08/03	2	36.25	0	0.00	36.05	2	1,627	0.12%
2020/07/30	1	35.95	1	35.75	35.70	0	1,723	0.00%
2020/07/29	0	0.00	2	34.80	34.90	-2	1,793	-0.11%
2020/07/28	0	0.00	3	34.58	34.15	-3	1,807	-0.17%
2020/07/27	0	0.00	9	36.16	35.55	-9	1,825	-0.49%
2020/07/24	4	37.38	7	37.45	36.70	-3	1,837	-0.16%
2020/07/23	5	37.55	3	37.60	37.55	2	1,846	0.11%
2020/07/21	6	37.75	1	37.55	37.60	5	1,866	0.27%
2020/07/20	5	36.97	1	36.70	37.25	4	1,947	0.21%
2020/07/17	4	37.41	1	37.20	36.65	3	1,973	0.15%
2020/07/16	2	36.98	1	37.00	37.00	1	1,991	0.05%
2020/07/15	4	36.98	0	0.00	36.95	4	2,000	0.20%
2020/07/13	0	0.00	2	38.15	38.05	-2	2,130	-0.09%
2020/07/10	0	0.00	2	37.80	37.75	-2	2,181	-0.09%
2020/07/09	4	39.30	0	0.00	38.85	4	2,190	0.18%
2020/07/08	1	38.60	2	38.78	38.80	-1	2,185	-0.05%
2020/07/07	11	39.45	12	39.98	39.20	-1	2,178	-0.05%
2020/07/06	16	40.78	19	41.11	40.80	-3	2,174	-0.14%
2020/07/03	12	39.95	6	39.79	39.75	6	2,141	0.28%
2020/07/02	7	39.38	0	0.00	39.30	7	2,157	0.32%
2020/07/01	4	38.95	2	38.98	38.90	2	2,157	0.09%
2020/06/29	6	38.89	3	38.45	38.35	3	2,166	0.14%
2020/06/24	0	0.00	4	39.36	39.55	-4	2,170	-0.18%
2020/06/23	0	0.00	7	37.96	37.90	-7	2,188	-0.32%
2020/06/19	5	38.91	1	38.85	38.65	4	2,264	0.18%
2020/06/18	2	38.70	0	0.00	38.85	2	2,274	0.09%
2020/06/17	0	0.00	1	38.60	38.35	-1	2,280	-0.04%
2020/06/16	2	38.05	0	0.00	38.10	2	2,298	0.09%
2020/06/15	2	37.58	2	37.95	37.20	0	2,322	0.00%
2020/06/12	2	36.40	0	0.00	37.70	2	2,336	0.09%
2020/06/11	1	38.30	1	37.90	37.85	0	2,357	0.00%
2020/06/10	6	38.58	2	38.60	38.90	4	2,364	0.17%
2020/06/09	5	39.35	4	39.74	39.45	1	2,359	0.04%
2020/06/08	2	43.25	5	43.01	42.50	-3	2,321	-0.13%
2020/06/05	5	42.10	20	42.13	42.05	-15	2,237	-0.67%
2020/06/04	6	42.03	11	42.14	42.25	-5	2,241	-0.22%
2020/06/03	3	41.85	4	42.00	42.00	-1	2,236	-0.04%
2020/06/02	12	41.87	21	41.80	41.50	-9	2,214	-0.41%
2020/06/01	9	41.19	6	41.28	41.25	3	2,214	0.14%
2020/05/29	2	41.05	1	41.00	41.05	1	2,221	0.05%
2020/05/28	6	40.65	1	40.30	40.55	5	2,200	0.23%
2020/05/27	2	40.28	0	0.00	40.60	2	2,193	0.09%
2020/05/26	27	41.81	16	41.98	40.70	11	2,180	0.50%
2020/05/25	3	40.03	12	40.13	40.90	-9	2,064	-0.44%
2020/05/22	4	38.21	0	0.00	38.20	4	2,012	0.20%
2020/05/21	3	38.80	6	38.74	38.80	-3	2,012	-0.15%
2020/05/20	25	39.15	8	38.94	38.50	17	2,017	0.84%
2020/05/19	1	36.80	0	0.00	37.25	1	2,054	0.05%
2020/05/15	2	37.15	0	0.00	37.00	2	2,077	0.10%
2020/05/14	6	38.48	7	39.10	37.55	-1	2,104	-0.05%
2020/05/13	8	38.53	4	38.45	38.95	4	2,084	0.19%
2020/05/12	8	38.59	3	38.20	38.20	5	2,088	0.24%
2020/05/11	7	39.27	3	39.37	39.20	4	2,079	0.19%
2020/05/08	11	39.04	39	38.37	39.75	-28	2,046	-1.37%
2020/05/07	11	38.20	6	38.63	38.30	5	1,969	0.25%
2020/05/06	27	37.50	4	37.56	37.35	23	1,909	1.20%
2020/05/05	6	37.13	5	37.65	37.60	1	1,888	0.05%
2020/05/04	0	0.00	6	35.83	35.75	-6	1,841	-0.33%
2020/04/30	2	37.15	1	37.15	37.15	1	1,846	0.05%
2020/04/29	4	36.86	2	36.80	36.85	2	1,858	0.11%
2020/04/28	4	36.78	0	0.00	36.35	4	1,867	0.21%
2020/04/27	1	36.55	0	0.00	36.40	1	1,870	0.05%
2020/04/24	2	36.50	1	36.40	36.05	1	1,861	0.05%
2020/04/23	34	37.18	37	36.77	36.50	-3	1,854	-0.16%
2020/04/22	3	34.10	3	35.50	36.35	0	1,774	0.00%
2020/04/21	1	34.55	6	34.84	33.85	-5	1,753	-0.29%
2020/04/20	1	34.60	3	34.95	35.35	-2	1,740	-0.11%
2020/04/17	12	34.76	13	35.34	35.00	-1	1,732	-0.06%
2020/04/16	11	35.38	10	35.25	35.35	1	1,690	0.06%
2020/04/15	4	33.75	4	33.53	34.50	0	1,599	0.00%
2020/04/14	4	32.28	1	32.90	32.90	3	1,557	0.19%
2020/04/10	5	31.82	0	0.00	31.70	5	1,558	0.32%
2020/04/09	2	32.18	6	32.36	32.00	-4	1,577	-0.25%
2020/04/08	18	32.29	8	32.70	33.00	10	1,568	0.64%
2020/04/07	10	31.48	7	31.63	32.25	3	1,558	0.19%
2020/04/06	2	30.30	0	0.00	30.35	2	1,552	0.13%
2020/04/01	0	0.00	1	29.60	29.95	-1	1,773	-0.06%
2020/03/31	1	30.20	2	30.00	29.70	-1	1,891	-0.05%
2020/03/30	4	29.65	1	30.00	30.15	3	1,907	0.16%
2020/03/27	6	29.41	8	29.96	29.95	-2	1,900	-0.11%
2020/03/26	15	28.62	12	29.09	29.20	3	1,865	0.16%
2020/03/25	5	28.93	13	29.13	29.30	-8	1,839	-0.43%
2020/03/24	0	0.00	2	27.15	27.45	-2	1,814	-0.11%
2020/03/23	3	25.83	0	0.00	25.40	3	1,814	0.17%
2020/03/20	2	26.50	4	27.45	27.55	-2	1,881	-0.11%
2020/03/19	3	26.08	10	25.05	25.05	-7	1,920	-0.36%
2020/03/18	3	28.80	25	28.87	27.80	-22	1,914	-1.15%
2020/03/17	2	30.90	0	0.00	28.50	2	1,981	0.10%
2020/03/16	3	31.82	5	32.15	31.65	-2	2,002	-0.10%
2020/03/13	2	32.95	2	33.30	34.00	0	2,053	0.00%
2020/03/12	1	38.00	0	0.00	36.60	1	2,306	0.04%
2020/03/11	0	0.00	1	41.70	40.50	-1	2,366	-0.04%
2020/03/10	3	40.45	39	40.04	41.75	-36	2,362	-1.52%
2020/03/09	9	42.17	1	41.30	41.30	8	2,351	0.34%
2020/03/06	9	44.13	0	0.00	44.05	9	2,336	0.39%
2020/03/05	6	45.38	5	45.41	45.10	1	2,337	0.04%
2020/03/04	5	43.91	3	43.60	45.05	2	2,295	0.09%
2020/03/03	0	0.00	2	44.00	43.20	-2	2,289	-0.09%
2020/03/02	4	41.98	1	40.85	42.40	3	2,293	0.13%
2020/02/27	1	43.50	3	41.90	41.85	-2	2,285	-0.09%
2020/02/26	3	44.85	2	44.70	44.35	1	2,267	0.04%
2020/02/25	1	43.80	1	44.00	45.00	0	2,261	0.00%
2020/02/21	0	0.00	53	45.50	45.80	-53	2,251	-2.35%
2020/02/20	9	46.83	13	46.63	46.10	-4	2,232	-0.18%
2020/02/19	4	44.14	1	44.30	44.50	3	2,107	0.14%
2020/02/18	2	42.90	20	42.75	42.60	-18	2,098	-0.86%
2020/02/17	29	43.59	10	43.11	43.20	19	2,104	0.90%
2020/02/14	0	0.00	2	42.25	42.40	-2	2,079	-0.10%
2020/02/13	4	41.79	2	42.35	41.70	2	2,088	0.10%
2020/02/12	0	45.65	5	42.32	42.30	-5	2,096	-0.24%
2020/02/11	4	41.75	0	0.00	41.60	4	2,122	0.19%
2020/02/07	2	41.60	1	42.10	41.60	1	2,261	0.04%
2020/02/06	7	42.81	6	42.58	42.90	1	2,287	0.04%
2020/02/05	5	42.40	3	42.02	42.15	2	2,351	0.09%
2020/02/04	3	40.23	2	40.20	41.55	1	2,428	0.04%
2020/02/03	5	38.51	8	38.61	38.65	-3	2,450	-0.12%
2020/01/31	14	41.76	2	41.70	41.70	12	2,545	0.47%
2020/01/30	11	43.41	0	0.00	43.25	11	2,614	0.42%
2020/01/20	10	48.09	0	0.00	48.05	10	2,868	0.35%
2020/01/17	1	48.85	0	0.00	48.35	1	3,108	0.03%
2020/01/16	0	0.00	16	48.77	48.70	-16	3,126	-0.51%
2020/01/15	22	48.43	1	48.35	48.10	21	3,251	0.65%
2020/01/09	10	47.15	0	0.00	47.15	10	3,316	0.30%
2020/01/08	13	47.09	6	46.95	46.50	7	3,455	0.20%
2020/01/07	3	47.20	2	47.10	47.25	1	3,464	0.03%
2020/01/06	2	48.75	4	48.95	48.20	-2	3,501	-0.06%
2020/01/03	58	50.00	2	49.40	49.40	56	3,520	1.59%
2020/01/02	5	50.86	3	50.83	50.90	2	3,693	0.05%
2019/12/31	0	0.00	1	50.90	50.80	-1	3,679	-0.03%
2019/12/30	1	50.80	0	0.00	50.70	1	3,684	0.03%
2019/12/27	40	52.52	70	52.29	50.90	-30	3,659	-0.82%
2019/12/26	20	50.49	24	51.32	51.80	-4	3,458	-0.12%
2019/12/25	31	49.78	24	49.61	50.40	7	3,347	0.21%
2019/12/24	5	49.24	2	49.35	48.80	3	3,320	0.09%
2019/12/23	0	0.00	4	48.85	48.70	-4	3,309	-0.12%
2019/12/20	5	49.03	2	48.90	48.55	3	3,323	0.09%
2019/12/19	1	48.95	5	48.92	48.70	-4	3,323	-0.12%
2019/12/18	18	49.78	10	49.00	49.00	8	3,325	0.24%
2019/12/17	9	49.91	4	49.93	49.90	5	3,355	0.15%
2019/12/16	3	49.22	7	49.91	50.00	-4	3,465	-0.12%
2019/12/13	1	47.85	1	47.90	47.80	0	3,490	0.00%
2019/12/12	18	49.49	8	48.76	48.60	10	3,507	0.29%
2019/12/11	3	49.93	7	49.89	50.00	-4	3,431	-0.12%
2019/12/10	13	49.44	16	49.38	49.65	-3	3,390	-0.09%
2019/12/09	8	50.18	28	49.91	49.20	-20	3,352	-0.60%
2019/12/06	1	47.30	7	48.92	49.65	-6	3,101	-0.19%
2019/12/05	1	45.10	0	0.00	45.15	1	3,082	0.03%
2019/12/04	1	45.00	0	0.00	44.80	1	3,088	0.03%
2019/12/03	1	44.85	1	44.85	44.85	0	3,101	0.00%
2019/12/02	4	45.29	0	0.00	44.85	4	3,115	0.13%
2019/11/29	6	46.30	2	46.33	46.30	4	3,137	0.13%
2019/11/28	5	47.35	4	47.43	47.00	1	3,160	0.03%
2019/11/27	2	46.78	9	47.07	46.95	-7	3,187	-0.22%
2019/11/26	1	46.40	0	0.00	46.40	1	3,217	0.03%
2019/11/25	1	45.90	2	46.00	45.85	-1	3,306	-0.03%
2019/11/22	0	0.00	1	46.40	46.25	-1	3,435	-0.03%
2019/11/21	16	46.57	4	46.29	46.50	12	3,478	0.34%
2019/11/20	8	45.94	0	0.00	45.90	8	3,516	0.23%
2019/11/19	4	46.95	3	47.20	46.55	1	3,613	0.03%
2019/11/18	0	0.00	1	47.20	46.70	-1	3,694	-0.03%
2019/11/15	2	46.80	2	46.80	46.65	0	3,915	0.00%
2019/11/14	1	46.00	2	46.45	46.10	-1	3,987	-0.03%
2019/11/13	1	47.70	3	47.50	47.00	-2	4,056	-0.05%
2019/11/12	3	46.78	1	46.90	47.40	2	4,066	0.05%
2019/11/11	8	46.43	13	46.60	45.80	-5	4,094	-0.12%
2019/11/08	6	47.55	4	48.08	47.70	2	4,099	0.05%
2019/11/07	43	49.55	40	48.07	47.80	3	4,121	0.07%
2019/11/06	41	52.26	30	51.62	51.50	11	4,049	0.27%
2019/11/05	13	51.29	7	51.60	51.50	6	3,973	0.15%
2019/11/04	25	52.14	16	51.83	51.80	9	3,945	0.23%
2019/11/01	9	52.73	19	52.75	53.30	-10	3,874	-0.26%
2019/10/31	17	51.88	11	51.49	51.50	6	3,776	0.16%
2019/10/30	9	52.46	13	52.52	52.40	-4	3,732	-0.11%
2019/10/29	3	51.20	7	51.61	50.80	-4	3,604	-0.11%
2019/10/28	49	53.59	68	52.89	51.70	-19	3,527	-0.54%
2019/10/25	21	50.96	64	52.56	53.10	-43	3,262	-1.32%
2019/10/24	2	48.08	0	0.00	48.30	2	3,025	0.07%
2019/10/23	11	49.03	4	48.38	48.40	7	3,020	0.23%
2019/10/22	0	0.00	9	47.29	48.25	-9	2,906	-0.31%
2019/10/21	9	46.71	4	46.83	47.60	5	2,874	0.17%
2019/10/18	9	47.01	2	47.10	47.05	7	2,864	0.24%
2019/10/17	0	0.00	9	46.59	46.80	-9	2,858	-0.31%
2019/10/16	25	48.50	34	48.94	47.10	-9	2,841	-0.32%
2019/10/15	2	46.50	0	0.00	46.50	2	2,708	0.07%
2019/10/14	3	47.22	9	47.51	46.80	-6	2,767	-0.22%
2019/10/09	22	46.80	5	46.88	46.60	17	2,713	0.63%
2019/10/08	67	47.14	22	46.96	47.00	45	2,681	1.68%
2019/10/07	1	45.20	6	45.07	44.75	-5	2,482	-0.20%
2019/10/04	14	45.58	2	44.90	44.90	12	2,482	0.48%
2019/10/03	1	44.50	0	0.00	44.55	1	2,460	0.04%
2019/10/02	9	45.66	4	45.44	45.40	5	2,477	0.20%
2019/10/01	1	43.45	1	44.95	44.95	0	2,461	0.00%
2019/09/27	4	43.31	8	43.01	43.00	-4	2,455	-0.16%
2019/09/26	0	0.00	1	44.10	44.15	-1	2,451	-0.04%
2019/09/25	7	44.26	4	44.25	44.10	3	2,477	0.12%
2019/09/24	6	46.43	2	46.28	45.70	4	2,468	0.16%
2019/09/23	3	45.88	4	45.86	45.65	-1	2,450	-0.04%
2019/09/20	7	45.77	4	45.85	46.10	3	2,457	0.12%
2019/09/19	19	47.59	23	47.69	46.50	-4	2,419	-0.17%
2019/09/18	7	45.41	2	45.55	45.90	5	2,245	0.22%
2019/09/17	2	44.58	3	44.53	44.70	-1	2,237	-0.04%
2019/09/16	1	42.75	3	42.88	42.75	-2	2,205	-0.09%
2019/09/12	1	43.60	0	0.00	43.70	1	2,198	0.05%
2019/09/11	8	43.59	4	43.91	43.40	4	2,202	0.18%
2019/09/10	7	44.71	2	44.53	45.00	5	2,209	0.23%
2019/09/09	10	47.13	5	46.85	46.20	5	2,176	0.23%
2019/09/05	2	46.30	2	46.10	46.20	0	2,103	0.00%
2019/09/03	0	0.00	1	46.35	46.00	-1	2,091	-0.05%
2019/09/02	0	0.00	4	47.10	47.50	-4	2,091	-0.19%
2019/08/30	1	46.50	9	46.29	45.60	-8	2,058	-0.39%
2019/08/29	5	46.60	8	46.73	46.40	-3	2,011	-0.15%
2019/08/28	14	47.77	9	47.66	47.30	5	1,965	0.25%
2019/08/27	18	46.78	15	46.81	48.10	3	1,869	0.16%
2019/08/26	8	44.09	2	44.00	44.00	6	1,735	0.35%
2019/08/23	4	45.36	5	45.38	45.35	-1	1,688	-0.06%
2019/08/22	3	45.98	43	45.77	46.35	-40	1,643	-2.43%
2019/08/21	15	44.28	13	44.79	44.80	2	1,537	0.13%
2019/08/20	13	44.24	23	43.85	44.70	-10	1,452	-0.69%
2019/08/19	3	41.30	0	0.00	41.90	3	1,221	0.25%
2019/08/16	40	39.50	3	39.42	40.40	37	1,134	3.26%
2019/08/15	2	36.70	4	37.46	38.05	-2	1,050	-0.19%
2019/08/14	4	38.33	2	38.20	37.85	2	1,028	0.19%
2019/08/13	0	0.00	1	37.05	38.25	-1	984	-0.10%
2019/08/12	9	37.01	8	36.87	37.20	1	973	0.10%
2019/08/08	2	35.00	2	35.05	35.10	0	919	0.00%
2019/08/07	0	0.00	2	34.20	34.30	-2	911	-0.22%
2019/08/06	5	33.25	0	0.00	33.80	5	915	0.55%
2019/08/05	2	34.95	3	34.28	34.05	-1	911	-0.11%
2019/08/02	0	0.00	1	34.20	34.35	-1	912	-0.11%
2019/08/01	1	35.30	0	0.00	35.30	1	913	0.11%
2019/07/31	0	0.00	18	35.02	35.70	-18	910	-1.98%
2019/07/30	3	34.90	22	35.22	34.95	-19	904	-2.10%
2019/07/26	15	36.95	0	0.00	36.95	15	887	1.69%
2019/07/25	27	37.41	2	37.10	36.90	25	898	2.78%
2019/07/24	0	0.00	2	37.00	37.00	-2	878	-0.23%
2019/07/19	1	36.00	0	0.00	36.25	1	851	0.12%
2019/07/18	2	36.15	1	36.00	35.70	1	843	0.12%
2019/07/17	1	35.85	0	0.00	36.10	1	843	0.12%
2019/07/16	3	37.08	7	37.18	36.15	-4	830	-0.48%
2019/07/15	0	0.00	1	34.90	35.00	-1	751	-0.13%
2019/07/12	0	0.00	3	34.75	35.00	-3	750	-0.40%
2019/07/11	5	34.74	3	35.00	34.65	2	747	0.27%
2019/07/10	0	0.00	13	34.49	34.70	-13	743	-1.75%
2019/07/09	0	0.00	0.1	34.05	34.25	-0.1	735	-0.01%
2019/07/08	0	0.00	2	35.35	34.55	-2	731	-0.27%
2019/07/05	1	33.90	0	0.00	34.50	1	701	0.14%
2019/07/04	2	33.85	5	34.08	33.90	-3	691	-0.43%
2019/07/02	5	34.03	7	34.01	34.00	-2	678	-0.29%
2019/07/01	4	33.45	2	33.40	33.55	2	655	0.31%
2019/06/28	0	0.00	1	32.80	32.75	-1	641	-0.16%
2019/06/27	0	0.00	2	33.08	33.15	-2	639	-0.31%
2019/06/25	10	33.11	5	33.21	33.25	5	612	0.82%
2019/06/24	17	33.62	7	33.51	33.25	10	597	1.67%
2019/06/21	2	32.35	5	32.73	31.85	-3	518	-0.58%
2019/06/20	3	32.30	3	32.50	32.35	0	512	0.00%
2019/06/19	5	31.85	5	32.00	32.20	0	510	0.00%
2019/06/12	0	0.00	2	31.50	31.20	-2	487	-0.41%
2019/06/11	1	30.60	2	31.00	31.20	-1	485	-0.21%
2019/06/10	6	30.53	4	31.13	31.15	2	468	0.43%
2019/06/05	1	29.25	0	0.00	28.70	1	458	0.22%
2019/05/29	3	28.12	3	28.23	27.95	0	582	0.00%
2019/05/20	1	30.20	0	0.00	30.05	1	740	0.13%
2019/05/17	2	31.13	4	31.28	30.55	-2	748	-0.27%
2019/05/16	3	30.60	0	0.00	30.05	3	744	0.40%
2019/05/13	1	29.40	0	0.00	29.35	1	891	0.11%
2019/05/10	0	0.00	1	29.70	30.15	-1	912	-0.11%
2019/05/03	1	32.10	1	32.10	32.20	0	933	0.00%
2019/05/02	1	32.10	0	0.00	32.70	1	947	0.11%
2019/04/26	4	31.85	0	0.00	31.85	4	1,137	0.35%
2019/04/18	2	33.63	2	33.55	33.05	0	1,338	0.00%
2019/04/11	1	34.50	0	0.00	34.20	1	1,400	0.07%
2019/04/10	0	0.00	2	34.93	34.65	-2	1,410	-0.14%
2019/04/09	0	0.00	1	34.75	34.45	-1	1,457	-0.07%
2019/03/21	0	0.00	1	34.60	34.20	-1	1,575	-0.06%
2019/03/20	1	34.00	0	0.00	34.00	1	1,638	0.06%
2019/03/19	0	0.00	1	34.30	34.10	-1	1,801	-0.06%
2019/03/18	1	33.80	0	0.00	33.95	1	1,808	0.06%
2019/03/14	1	35.05	0	0.00	34.60	1	1,901	0.05%
2019/03/12	2	35.43	5	35.47	35.30	-3	2,209	-0.14%
2019/03/11	0	0.00	2	35.50	35.75	-2	2,228	-0.09%
2019/03/07	2	36.75	0	0.00	36.00	2	2,353	0.08%
2019/03/05	2	37.60	1	37.45	37.35	1	2,570	0.04%
2019/03/04	5	37.92	4	37.55	37.90	1	2,692	0.04%
2019/02/27	2	36.13	2	36.48	36.70	0	2,638	0.00%
2019/02/26	3	36.93	2	37.60	36.80	1	2,641	0.04%
2019/02/25	4	37.53	5	37.30	37.25	-1	2,683	-0.04%
2019/02/22	1	36.70	1	36.95	36.70	0	2,667	0.00%
2019/02/21	4	36.98	3	36.98	37.00	1	2,675	0.04%
2019/02/20	1	36.70	7	36.86	36.70	-6	2,678	-0.22%
2019/02/19	7	37.32	2	37.40	36.70	5	2,688	0.19%
2019/02/18	2	36.55	1	36.30	36.50	1	2,701	0.04%
2019/02/15	1	35.85	1	36.20	36.00	0	2,692	0.00%
2019/02/14	2	37.63	4	37.58	36.60	-2	2,683	-0.07%
2019/02/13	1	36.30	5	36.76	36.35	-4	2,608	-0.15%
2019/02/12	1	36.30	0	0.00	36.30	1	2,576	0.04%
2019/02/11	3	35.47	0	0.00	36.15	3	2,557	0.12%
2019/01/30	1	34.60	0	0.00	34.40	1	2,554	0.04%
2019/01/29	1	34.50	2	34.88	34.50	-1	2,595	-0.04%
2019/01/28	1	34.80	1	35.60	34.80	0	2,593	0.00%
2019/01/25	3	35.47	3	35.32	34.95	0	2,603	0.00%
2019/01/24	0	0.00	2	35.00	34.95	-2	2,613	-0.08%
2019/01/23	2	35.20	3	35.52	34.90	-1	2,628	-0.04%
2019/01/22	2	35.50	2	35.35	34.90	0	2,613	0.00%
2019/01/21	2	36.60	1	35.80	35.70	1	2,603	0.04%
2019/01/18	1	36.25	0	0.00	35.70	1	2,556	0.04%
2019/01/16	4	35.40	1	35.80	35.10	3	2,417	0.12%
2019/01/15	1	35.00	4	34.45	35.20	-3	2,336	-0.13%
2019/01/11	4	34.20	3	33.55	33.40	1	2,274	0.04%
2019/01/10	1	33.80	0	0.00	33.40	1	2,266	0.04%
2019/01/08	1	32.90	1	33.30	33.50	0	2,284	0.00%
2019/01/03	0	0.00	1	33.25	32.60	-1	2,282	-0.04%
2018/12/28	1	33.80	1	33.55	33.25	0	2,346	0.00%
2018/12/26	0	0.00	2	33.75	31.70	-2	2,339	-0.09%
2018/12/25	5	32.00	5	32.14	32.10	0	2,332	0.00%
2018/12/22	0	0.00	1	32.40	32.70	-1	2,369	-0.04%
2018/12/20	1	31.80	1	32.25	31.95	0	2,419	0.00%
2018/12/18	2	34.33	1	34.50	34.00	1	2,493	0.04%
2018/12/17	0	0.00	1	35.35	35.35	-1	2,473	-0.04%
2018/12/14	0	0.00	6	35.07	35.05	-6	2,464	-0.24%
2018/12/13	4	36.25	1	37.10	35.80	3	2,446	0.12%
2018/12/12	14	37.10	9	37.36	37.10	5	2,386	0.21%
2018/12/11	0	0.00	7	34.49	34.80	-7	2,220	-0.32%
2018/12/10	1	34.80	0	0.00	34.30	1	2,221	0.05%
2018/12/07	5	36.47	4	36.26	36.00	1	2,193	0.05%
2018/12/06	1	35.10	1	35.10	35.10	0	2,121	0.00%
2018/12/05	15	38.24	8	38.76	38.95	7	2,034	0.34%
2018/12/04	0	0.00	1	35.80	36.30	-1	1,827	-0.05%
2018/12/03	0	0.00	13	36.29	35.90	-13	1,816	-0.72%
2018/11/30	2	36.70	0	0.00	35.00	2	1,745	0.11%
2018/11/29	4	35.04	16	34.81	35.30	-12	1,674	-0.72%
2018/11/28	42	35.59	19	35.38	35.30	23	1,616	1.42%
2018/11/27	3	32.80	1	32.45	33.75	2	1,451	0.14%
2018/11/23	0	0.00	10	29.70	29.85	-10	1,321	-0.76%
2018/11/22	0	0.00	2	31.80	29.70	-2	1,358	-0.15%
2018/11/21	3	30.45	2	30.20	30.75	1	1,312	0.08%
2018/11/19	0	0.00	1	30.20	30.25	-1	1,302	-0.08%
2018/11/16	3	29.95	2	29.95	29.95	1	1,295	0.08%
2018/11/15	7	30.32	7	30.30	30.00	0	1,279	0.00%
2018/11/12	2	29.40	10	29.43	28.40	-8	1,242	-0.64%
2018/11/08	10	29.70	0	0.00	28.65	10	1,263	0.79%
2018/11/06	3	30.17	3	28.82	27.85	0	1,292	0.00%
2018/11/05	0	0.00	2	28.55	28.95	-2	1,315	-0.15%
2018/11/02	1	28.50	0	0.00	28.50	1	1,342	0.07%
2018/10/25	1	25.65	1	26.00	25.60	0	1,397	0.00%
2018/10/19	1	28.55	1	27.70	28.90	0	1,507	0.00%
2018/10/17	1	29.45	1	29.85	29.25	0	1,610	0.00%
2018/10/15	1	28.50	0	0.00	28.35	1	1,661	0.06%
2018/10/12	7	26.31	8	27.98	28.05	-1	1,687	-0.06%
2018/10/11	0	0.00	1	27.45	27.00	-1	1,713	-0.06%
2018/10/09	3	30.15	2	30.10	30.00	1	1,792	0.06%
2018/10/05	2	35.25	31	33.82	33.85	-29	1,968	-1.47%
2018/10/03	0	0.00	3	37.90	37.80	-3	2,033	-0.15%
2018/09/27	14	39.28	1	39.75	38.20	13	2,335	0.56%
2018/09/26	14	39.09	4	39.10	38.30	10	2,389	0.42%
2018/09/25	0	0.00	2	38.95	39.65	-2	2,624	-0.08%
2018/09/21	1	35.30	1	35.55	36.05	0	2,697	0.00%
2018/09/20	1	36.30	0	0.00	35.30	1	2,931	0.03%
2018/09/19	1	36.50	0	0.00	36.00	1	3,096	0.03%
2018/09/18	1	35.80	1	35.70	35.70	0	3,290	0.00%
2018/09/14	1	36.75	0	0.00	37.45	1	3,478	0.03%
2018/09/13	2	36.80	2	35.90	36.00	0	3,591	0.00%
2018/09/11	2	35.68	3	36.43	36.20	-1	4,084	-0.02%
2018/09/07	1	38.70	0	0.00	37.40	1	4,516	0.02%
2018/09/05	1	41.20	0	0.00	40.35	1	5,255	0.02%
2018/09/04	0	0.00	1	40.70	40.90	-1	5,674	-0.02%
2018/09/03	2	41.28	0	0.00	40.10	2	5,940	0.03%
2018/08/31	0	0.00	6	41.96	42.10	-6	6,225	-0.10%
2018/08/30	0	0.00	2	41.40	41.30	-2	6,336	-0.03%
2018/08/28	1	40.65	4	40.45	40.35	-3	6,415	-0.05%
2018/08/27	6	40.51	3	40.93	40.90	3	6,494	0.05%
2018/08/24	2	39.18	9	38.73	38.90	-7	6,588	-0.11%
2018/08/22	1	40.40	0	0.00	40.20	1	7,216	0.01%
2018/08/20	0	0.00	1	40.80	40.20	-1	7,592	-0.01%
2018/08/17	26	42.65	34	41.48	41.30	-8	7,777	-0.10%
2018/08/16	0	0.00	2	41.10	41.20	-2	7,946	-0.03%
2018/08/15	2	40.48	1	40.40	40.80	1	7,961	0.01%
2018/08/14	7	40.70	6	40.98	40.85	1	7,949	0.01%
2018/08/13	8	40.36	10	40.67	39.40	-2	7,935	-0.03%
2018/08/10	9	43.62	5	43.10	42.00	4	7,897	0.05%
2018/08/09	7	45.99	7	46.07	45.80	0	7,839	0.00%
2018/08/08	0	0.00	3	47.37	47.30	-3	7,819	-0.04%
2018/08/07	12	48.66	14	48.31	48.10	-2	7,832	-0.03%
2018/08/06	1	48.20	0	0.00	47.30	1	7,814	0.01%
2018/08/03	1	47.70	0	0.00	48.15	1	7,840	0.01%
2018/08/01	1	48.80	1	48.75	48.90	0	7,815	0.00%
2018/07/31	1	48.50	1	49.20	48.40	0	7,801	0.00%
2018/07/30	3	49.07	0	0.00	48.60	3	7,792	0.04%
2018/07/27	1	50.30	1	50.50	50.90	0	7,785	0.00%
2018/07/26	15	50.73	16	50.63	49.90	-1	7,776	-0.01%
2018/07/25	11	50.15	11	49.95	50.30	0	7,717	0.00%
2018/07/24	1	50.10	1	50.60	49.75	0	7,694	0.00%
2018/07/23	0	0.00	3	48.45	48.10	-3	7,619	-0.04%
2018/07/20	11	48.47	17	48.91	48.60	-6	7,595	-0.08%
2018/07/19	6	49.49	0	0.00	49.80	6	7,558	0.08%
2018/07/18	7	49.71	6	49.23	49.20	1	7,535	0.01%
2018/07/17	11	51.86	11	51.56	50.90	0	7,498	0.00%
2018/07/16	16	53.29	17	52.98	53.50	-1	7,432	-0.01%
2018/07/13	6	50.93	4	50.63	50.10	2	7,316	0.03%
2018/07/12	2	49.83	4	49.95	50.50	-2	7,303	-0.03%
2018/07/11	5	50.80	0	0.00	49.60	5	7,281	0.07%
2018/07/10	5	49.68	10	50.38	51.00	-5	7,212	-0.07%
2018/07/09	3	49.95	0	0.00	49.50	3	7,168	0.04%
2018/07/06	11	50.44	7	50.97	51.10	4	7,143	0.06%
2018/07/05	1	48.50	4	48.91	50.30	-3	7,059	-0.04%
2018/07/04	6	51.72	6	50.68	52.20	0	6,912	0.00%
2018/07/03	14	57.44	26	57.50	54.10	-12	6,815	-0.18%
2018/07/02	3	55.37	4	56.18	55.80	-1	6,538	-0.02%
2018/06/29	16	56.53	15	55.56	55.40	1	6,411	0.02%
2018/06/28	5	54.70	7	54.00	55.00	-2	6,177	-0.03%
2018/06/27	8	53.55	4	53.93	53.20	4	6,026	0.07%
2018/06/26	5	50.88	6	52.25	51.50	-1	5,837	-0.02%
2018/06/25	11	52.35	1	52.10	50.50	10	5,736	0.17%
2018/06/22	6	53.65	9	53.72	52.50	-3	5,680	-0.05%
2018/06/21	20	54.34	22	55.78	56.30	-2	5,564	-0.04%
2018/06/20	23	53.87	41	52.63	52.20	-18	5,338	-0.34%
2018/06/19	27	55.01	17	55.06	53.80	10	5,136	0.19%
2018/06/15	40	58.65	24	57.77	57.20	16	5,187	0.31%
2018/06/14	17	57.26	27	57.14	58.50	-10	4,883	-0.20%
2018/06/13	30	56.51	33	55.52	53.20	-3	4,486	-0.07%
2018/06/12	46.8	56.15	15	55.71	56.50	31.8	4,175	0.76%
2018/06/11	12	50.84	7	52.54	53.20	5	3,770	0.13%
2018/06/08	39	47.06	34.2	47.60	48.40	4.8	3,522	0.14%
2018/06/07	3	45.17	3	44.33	45.60	0	3,275	0.00%
2018/06/06	19	44.47	19	44.25	43.85	0	3,170	0.00%
2018/06/05	1	43.75	14	44.36	43.90	-13	3,131	-0.42%
2018/06/04	2	46.63	101	46.00	45.55	-99	3,106	-3.19%	大賣/
2018/06/01	11	47.15	11	46.75	46.50	0	3,065	0.00%
2018/05/31	24	49.00	53	48.81	46.10	-29	3,119	-0.93%
2018/05/30	132	46.06	111	46.60	47.10	21	2,874	0.73%	大買/大賣/
2018/05/29	52	45.01	21	44.20	43.90	31	2,552	1.21%
2018/05/28	125	42.37	31	43.49	43.85	94	2,358	3.98%	大買/
2018/05/25	4	42.05	14	42.52	40.95	-10	2,209	-0.45%
2018/05/24	32	40.67	23	41.50	41.70	9	2,033	0.44%
2018/05/23	1	38.00	2	37.15	37.95	-1	1,873	-0.05%
2018/05/22	1	36.45	1	36.35	36.05	0	1,871	0.00%
2018/05/17	1	36.20	0	0.00	36.20	1	1,960	0.05%
2018/05/16	0	0.00	3	37.63	37.10	-3	1,993	-0.15%
2018/05/15	2	37.78	3	37.50	37.80	-1	2,038	-0.05%
2018/05/14	0	0.00	6	36.85	36.80	-6	2,101	-0.29%
2018/05/11	10	38.11	0	0.00	37.20	10	2,141	0.47%
2018/04/30	0	0.00	3	37.00	37.00	-3	3,608	-0.08%
2018/04/27	0	0.00	5	36.95	37.00	-5	3,747	-0.13%
2018/04/26	6	36.53	6	36.15	36.00	0	3,777	0.00%
2018/04/25	0	0.00	1	37.00	37.90	-1	3,797	-0.03%
2018/04/24	0	0.00	1	37.25	37.20	-1	3,911	-0.03%
2018/04/23	1	38.50	4	38.30	38.50	-3	3,928	-0.08%
2018/04/20	1	40.80	18	40.45	39.85	-17	3,935	-0.43%
2018/04/19	13	41.51	10	41.51	40.75	3	3,927	0.08%
2018/04/17	16	36.78	1	36.80	36.50	15	3,837	0.39%
2018/04/16	0	0.00	1	38.05	38.05	-1	3,854	-0.03%
2018/04/13	1	38.90	6	38.98	38.80	-5	3,945	-0.13%
2018/04/12	3	38.95	5	39.70	38.50	-2	4,002	-0.05%
2018/04/11	1	39.50	6	40.00	39.65	-5	4,144	-0.12%
2018/04/10	1	40.45	0	0.00	40.35	1	4,193	0.02%
2018/04/03	3	41.07	4	41.15	40.95	-1	4,431	-0.02%
2018/04/02	0	0.00	4	42.00	41.30	-4	4,514	-0.09%
2018/03/30	6	41.49	0	0.00	40.85	6	4,904	0.12%
2018/03/28	0	0.00	6	41.98	41.35	-6	5,094	-0.12%
2018/03/27	5	41.87	2	41.70	41.60	3	5,175	0.06%
2018/03/26	0	0.00	1	41.00	41.20	-1	5,342	-0.02%
2018/03/23	6	40.47	0	0.00	40.65	6	5,561	0.11%
2018/03/22	15	42.36	0.1	41.95	41.95	14.9	5,565	0.27%
2018/03/21	7	45.79	10	45.54	43.60	-3	5,554	-0.05%
2018/03/19	4	42.63	105	42.27	41.80	-101	5,478	-1.84%	大賣/鉅額交易
2018/03/16	1	42.80	1	43.15	42.50	0	5,526	0.00%
2018/03/15	0	0.00	2	42.38	42.65	-2	5,672	-0.04%
2018/03/14	0	0.00	4	41.98	42.10	-4	5,723	-0.07%
2018/03/13	3	42.57	12	42.65	42.00	-9	5,841	-0.15%
2018/03/12	3	41.52	2	42.00	41.50	1	5,805	0.02%
2018/03/09	2	40.95	8	41.14	41.45	-6	5,804	-0.10%
2018/03/08	12	42.07	1	41.90	41.70	11	5,783	0.19%
2018/03/07	6	42.51	4	42.09	41.10	2	5,746	0.03%
2018/03/06	5	44.37	7	44.12	43.20	-2	5,715	-0.03%
2018/03/05	10	41.76	20	41.70	41.45	-10	5,554	-0.18%
2018/03/02	1	40.45	1	40.30	40.30	0	5,488	0.00%
2018/03/01	12	40.78	1	40.65	41.00	11	5,495	0.20%
2018/02/27	3	41.18	2	41.50	40.35	1	5,541	0.02%
2018/02/26	1	40.90	0	0.00	40.90	1	5,558	0.02%
2018/02/23	1	41.80	1	41.10	41.10	0	5,742	0.00%
2018/02/22	1	39.90	6	40.45	40.50	-5	6,065	-0.08%
2018/02/21	5	40.05	1	40.70	40.30	4	6,351	0.06%
2018/02/12	0	0.00	11	38.66	38.65	-11	6,631	-0.17%
2018/02/09	5	36.67	9	36.49	37.50	-4	6,645	-0.06%
2018/02/08	14	39.60	10	38.86	39.15	4	6,637	0.06%
2018/02/07	14	40.18	4	40.33	38.85	10	6,614	0.15%
2018/02/06	11	38.76	3	40.25	38.30	8	6,578	0.12%
2018/02/05	4	41.60	3	42.47	42.50	1	6,496	0.02%
2018/02/02	10	44.09	5	44.03	43.75	5	6,467	0.08%
2018/02/01	21	47.46	14	47.31	45.60	7	6,401	0.11%
2018/01/31	6	46.98	13	46.23	47.10	-7	6,168	-0.11%
2018/01/30	18	48.26	7	47.59	46.60	11	5,992	0.18%
2018/01/29	6	44.53	14	47.10	47.85	-8	5,696	-0.14%
2018/01/26	11	44.20	14	43.56	43.50	-3	5,462	-0.05%
2018/01/25	13	43.76	6	44.43	41.80	7	5,388	0.13%
2018/01/24	6	43.48	6	43.77	44.60	0	5,370	0.00%
2018/01/23	5	43.22	12	44.29	45.25	-7	5,326	-0.13%
2018/01/22	69	40.65	58	40.18	41.15	11	5,353	0.21%
2018/01/19	1	40.10	19	40.23	40.10	-18	5,650	-0.32%
2018/01/18	58	40.65	20	40.88	40.15	38	6,086	0.62%
2018/01/17	1	39.20	2	39.13	39.15	-1	6,095	-0.02%
2018/01/16	36	40.01	7	39.79	39.70	29	6,165	0.47%
2018/01/15	6	40.13	4	39.39	39.45	2	6,166	0.03%
2018/01/12	38	40.26	3	40.70	39.95	35	6,189	0.57%
2018/01/10	2	39.30	6	39.76	39.15	-4	6,270	-0.06%
2018/01/09	26	40.63	22	40.38	40.15	4	6,242	0.06%
2018/01/08	5	44.78	4	44.64	43.85	1	6,153	0.02%
2018/01/05	20	44.72	27	45.63	45.30	-7	6,100	-0.11%
2018/01/04	13	43.22	73	43.08	43.30	-60	5,938	-1.01%
2018/01/03	14	44.37	61	44.16	44.10	-47	5,876	-0.80%
2018/01/02	16	44.46	16	44.07	43.80	0	5,769	0.00%