尼克森 (3317)-台新-高雄券商分點個股進出

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
53.7
漲跌
▲0.6
漲幅
+1.13%
成交量
363張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	5	53.70	0	0.00	53.70	5	235	2.13%
2024/05/16	5	53.00	1	53.00	53.10	4	232	1.72%
2024/05/09	0	0.00	1	53.40	53.20	-1	249	-0.40%
2024/05/08	0	0.00	1	53.10	53.10	-1	250	-0.40%
2024/05/07	0	52.20	0	0.00	52.40	0	253	0.00%
2024/05/06	0	0.00	3	52.30	52.40	-3	254	-1.18%
2024/04/30	1	51.30	0	0.00	51.00	1	264	0.38%
2024/04/25	1	50.40	0	0.00	50.40	1	278	0.36%
2024/04/18	0.1	51.10	0	0.00	51.70	0.1	306	0.03%
2024/04/16	1	50.50	2	49.55	49.50	-1	312	-0.32%
2024/04/15	2	51.70	0	0.00	51.30	2	315	0.63%
2024/04/12	3	52.17	0	0.00	52.10	3	316	0.95%
2024/04/11	1	52.60	0	0.00	52.70	1	318	0.31%
2024/04/10	0	0.00	1	53.40	53.40	-1	322	-0.31%
2024/04/09	0	53.05	0	0.00	52.80	0	325	0.00%
2024/04/08	0	53.90	0	0.00	53.00	0	329	0.00%
2024/04/03	0	53.40	5	52.84	53.50	-5	334	-1.49%
2024/04/02	0	0.00	1	53.00	52.70	-1	341	-0.29%
2024/04/01	5	52.90	0	0.00	52.80	5	346	1.44%
2024/03/28	0	0.00	2	52.80	52.30	-2	357	-0.56%
2024/03/27	0	0.00	6	52.32	52.20	-6	364	-1.65%
2024/03/26	3	51.67	0	0.00	51.80	3	373	0.80%
2024/03/25	0	0.00	1	53.60	52.60	-1	376	-0.27%
2024/03/21	0	53.70	1	53.40	53.10	-1	387	-0.26%
2024/03/19	1	52.80	0	0.00	52.70	1	407	0.25%
2024/03/15	0	52.27	0	0.00	52.20	0	443	0.00%
2024/03/14	0	53.00	1	53.10	52.60	-1	460	-0.22%
2024/03/13	6	52.70	0	0.00	52.00	6	475	1.26%
2024/03/12	0	54.10	0	0.00	53.90	0	485	0.01%
2024/03/11	2	53.00	2	54.15	53.50	0	524	0.00%
2024/03/08	3	54.50	6	54.10	54.10	-3	535	-0.56%
2024/03/06	1	56.70	0	0.00	57.10	1	592	0.17%
2024/03/04	0	0.00	1.3	56.95	57.00	-1.3	826	-0.16%
2024/02/29	0	0.00	1	56.60	56.70	-1	835	-0.12%
2024/02/27	1	57.30	1	56.50	56.50	0	843	0.00%
2024/02/16	0	0.00	1	57.10	57.00	-1	939	-0.11%
2024/02/15	0	0.00	1	56.30	56.20	-1	936	-0.11%
2024/02/01	1	54.40	0	0.00	54.80	1	961	0.10%
2024/01/29	1	55.30	0	0.00	56.00	1	1,084	0.09%
2024/01/26	3	55.77	0	0.00	55.60	3	1,088	0.28%
2024/01/24	0	0.00	1	57.40	57.50	-1	1,101	-0.09%
2024/01/22	0	0.00	5	57.20	57.10	-5	1,118	-0.45%
2024/01/19	1	56.00	1	56.50	56.60	0	1,134	0.00%
2024/01/18	0	0.00	6	55.80	55.80	-6	1,139	-0.53%
2024/01/16	4	56.13	6	56.73	57.40	-2	1,138	-0.18%
2024/01/15	6	56.78	0	0.00	56.20	6	1,131	0.53%
2024/01/12	2	56.10	0	0.00	55.50	2	1,129	0.18%
2024/01/11	1	55.90	3	56.05	56.00	-2	1,133	-0.17%
2024/01/09	0	0.00	2	57.10	57.20	-2	1,149	-0.17%
2024/01/08	1	58.90	0	0.00	58.50	1	1,145	0.09%
2024/01/05	0	0.00	0	59.40	59.50	0	1,154	0.00%
2024/01/04	0	0.00	4	60.40	59.60	-4	1,181	-0.34%
2024/01/03	5	60.50	0	60.50	60.30	5	1,185	0.42%
2023/12/29	1	62.40	0	0.00	62.10	1	1,205	0.08%
2023/12/28	0	0.00	11	62.89	62.90	-11	1,209	-0.91%
2023/12/27	10	63.16	1	62.40	62.40	9	1,213	0.74%
2023/12/25	1	62.20	3	62.47	62.70	-2	1,216	-0.16%
2023/12/22	5	62.14	0	0.00	62.40	5	1,217	0.41%
2023/12/20	0	60.60	0	0.00	61.00	0	1,214	0.00%
2023/12/19	0	0.00	1	61.60	60.70	-1	1,213	-0.08%
2023/12/18	0	0.00	3	62.20	62.00	-3	1,208	-0.25%
2023/12/15	1	64.20	2	62.90	63.20	-1	1,210	-0.08%
2023/12/14	1	63.90	0	0.00	64.30	1	1,208	0.08%
2023/12/13	0	0.00	9	63.84	63.80	-9	1,207	-0.75%
2023/12/12	14	64.10	11	64.40	64.30	3	1,242	0.24%
2023/12/11	0	0.00	5	62.06	63.10	-5	1,256	-0.40%
2023/12/08	1	62.80	4.1	63.43	62.80	-3.1	1,268	-0.25%
2023/12/07	2	62.75	6	63.80	62.50	-4	1,261	-0.32%
2023/12/06	18.2	64.97	22.6	64.81	64.90	-4.4	1,254	-0.35%
2023/12/05	0	0.00	5	63.70	63.50	-5	1,218	-0.41%
2023/12/04	7	64.21	4	64.43	64.00	3	1,216	0.25%
2023/12/01	13	64.86	8.3	65.10	65.20	4.7	1,191	0.39%
2023/11/30	40	64.24	28	64.47	65.20	12	1,155	1.04%
2023/11/29	20	61.92	26	62.07	63.30	-6	1,002	-0.60%
2023/11/28	6	59.18	0	0.00	59.80	6	916	0.65%
2023/11/27	4	59.15	0	0.00	58.30	4	907	0.44%
2023/11/24	1	59.50	4	59.50	59.50	-3	900	-0.33%
2023/11/22	1	60.30	12.1	59.79	59.90	-11.1	866	-1.28%
2023/11/21	1	58.50	2	58.20	58.00	-1	833	-0.12%
2023/11/20	3	58.33	2	57.65	58.50	1	824	0.12%
2023/11/17	1	55.70	0	0.00	56.10	1	797	0.13%
2023/11/15	2	56.15	2	56.45	56.00	0	791	0.00%
2023/11/13	1	55.30	0	0.00	55.00	1	789	0.13%
2023/11/10	1.1	56.08	0	0.00	56.00	1.1	779	0.14%
2023/11/09	2.7	55.87	3.2	55.96	55.60	-0.4	771	-0.06%
2023/11/08	8	57.10	7.8	58.52	56.90	0.2	761	0.03%
2023/11/07	7.8	61.58	13	60.89	62.30	-5.2	689	-0.75%
2023/11/06	1	58.60	0	0.00	59.50	1	641	0.16%
2023/11/02	1	59.40	1.3	58.74	59.50	-0.3	648	-0.04%
2023/10/31	0	0.00	1	57.50	57.30	-1	629	-0.16%
2023/10/30	3	57.90	1	58.80	58.90	2	625	0.32%
2023/10/27	8	59.26	7	58.01	56.80	1	607	0.16%
2023/10/26	1	56.90	0	0.00	58.30	1	589	0.17%
2023/10/25	0	0.00	0.1	58.20	58.30	-0.1	579	-0.01%
2023/10/19	0	0.00	4	56.28	56.20	-4	572	-0.70%
2023/10/18	0	56.50	1	56.40	56.90	-1	567	-0.18%
2023/10/17	3	59.27	5.1	59.00	58.70	-2.1	560	-0.37%
2023/10/16	0	0.00	1	58.20	58.10	-1	551	-0.18%
2023/10/13	2	59.10	35	58.82	59.10	-33	549	-6.00%
2023/10/12	2	59.50	4.1	59.45	59.60	-2.1	542	-0.38%
2023/10/11	0	0.00	0.2	57.20	57.30	-0.2	515	-0.03%
2023/10/06	1	58.40	0	0.00	56.60	1	509	0.20%
2023/10/05	7	57.99	0.2	58.20	57.50	6.8	487	1.40%
2023/10/04	0.9	57.28	0	0.00	58.00	0.9	480	0.18%
2023/10/02	0	0.00	0.6	57.53	57.20	-0.6	465	-0.14%
2023/09/28	3.2	57.59	0.4	57.40	57.20	2.8	458	0.61%
2023/09/27	21	58.00	0	0.00	58.10	21	450	4.66%
2023/09/26	0	0.00	0.1	58.10	57.50	-0.1	446	-0.01%
2023/09/21	0	0.00	1	55.40	55.00	-1	425	-0.24%
2023/09/19	1	57.00	1	57.00	57.00	0	415	0.00%
2023/09/18	0	0.00	2	57.65	57.80	-2	406	-0.49%
2023/09/15	2	58.05	4	58.65	57.60	-2	398	-0.50%
2023/09/14	14	57.43	9	56.66	57.20	5	356	1.40%
2023/09/13	5	54.56	1	54.90	56.00	4	315	1.27%
2023/09/11	0	0.00	2	52.90	52.00	-2	278	-0.72%
2023/09/07	1	51.80	1	51.90	51.40	0	270	0.00%
2023/08/30	1	47.50	0	0.00	47.90	1	256	0.39%
2023/08/28	2	46.48	0	0.00	46.50	2	259	0.77%
2023/08/23	1	52.90	0	0.00	52.90	1	254	0.39%
2023/08/17	0	0.00	3	53.90	54.50	-3	247	-1.21%
2023/08/15	0	0.00	0.2	53.20	53.10	-0.2	246	-0.08%
2023/08/09	0	0.00	3	54.20	53.70	-3	245	-1.22%
2023/08/08	0.2	52.90	6	53.48	53.70	-5.8	241	-2.40%
2023/08/04	0	0.00	0.2	51.50	51.60	-0.2	236	-0.08%
2023/08/02	7	51.61	0	0.00	51.10	7	242	2.88%
2023/07/31	3	52.70	0	0.00	52.10	3	245	1.22%
2023/07/27	1	52.20	0.1	51.80	52.10	0.9	244	0.38%
2023/07/26	1	51.62	0	0.00	51.60	1	244	0.43%
2023/07/25	0	0.00	1	53.00	52.90	-1	242	-0.41%
2023/07/24	0	0.00	1	52.30	52.40	-1	243	-0.41%
2023/07/19	1	53.80	1	53.70	53.10	0	248	0.00%
2023/07/18	0	0.00	1	53.10	53.10	-1	254	-0.39%
2023/07/13	1	52.50	1	52.30	52.10	0	287	0.00%
2023/07/06	0	0.00	5	53.10	52.90	-5	349	-1.43%
2023/07/04	0	53.00	0	0.00	52.80	0	351	0.00%
2023/06/30	0	0.00	2	52.25	52.40	-2	350	-0.57%
2023/06/27	1	51.60	0	0.00	51.60	1	356	0.28%
2023/06/26	0	52.80	0	0.00	52.30	0	355	0.01%
2023/06/20	1	53.00	0	0.00	53.10	1	363	0.28%
2023/06/15	0	54.30	2	54.40	54.10	-2	373	-0.53%
2023/06/14	2	54.20	0	0.00	54.20	2	374	0.53%
2023/06/13	0	0.00	4	53.95	54.70	-4	377	-1.06%
2023/06/07	0	0.00	1	53.80	53.70	-1	380	-0.26%
2023/06/06	0	53.60	0	0.00	53.40	0	384	0.01%
2023/06/05	0	54.30	2	53.95	54.00	-2	389	-0.51%
2023/06/02	0	54.00	0	0.00	53.50	0	391	0.01%
2023/06/01	2	53.60	0	0.00	53.60	2	396	0.52%
2023/05/29	0	53.00	0	0.00	53.30	0	403	0.01%
2023/05/26	0	52.00	0	0.00	52.00	0	405	0.01%
2023/05/25	0	52.60	0	0.00	52.30	0	407	0.01%
2023/05/23	0	53.00	0	0.00	52.90	0	410	0.01%
2023/05/22	1	52.80	1	53.00	52.90	0	414	0.00%
2023/05/19	0	0.00	1	53.60	52.80	-1	418	-0.24%
2023/05/18	0	52.40	0	0.00	52.50	0	418	0.01%
2023/05/17	0	0.00	2	51.60	51.90	-2	418	-0.48%
2023/05/12	0	0.00	1	51.10	51.40	-1	420	-0.24%
2023/05/11	3.1	50.74	1	50.70	50.50	2.1	422	0.49%
2023/05/09	5	52.48	0	0.00	52.30	5	432	1.17%
2023/05/08	2	54.15	0	0.00	53.90	2	427	0.47%
2023/05/05	0	54.70	0	0.00	54.50	0	428	0.01%
2023/05/04	0	0.00	0	54.60	54.10	0	435	0.00%
2023/05/03	1	55.30	0	0.00	54.60	1	441	0.23%
2023/04/28	0	55.20	1	54.90	54.80	-1	455	-0.21%
2023/04/27	0	54.30	1	54.70	54.10	-1	454	-0.21%
2023/04/26	1.1	53.94	0	0.00	54.50	1.1	452	0.24%
2023/04/25	1	54.21	0	0.00	54.30	1	451	0.23%
2023/04/21	2.1	56.12	2	56.80	56.10	0.1	454	0.02%
2023/04/20	0.1	59.70	0	0.00	58.50	0.1	448	0.02%
2023/04/19	0	60.90	0	0.00	60.60	0	441	0.01%
2023/04/18	3.1	60.68	1	60.50	60.40	2.1	428	0.50%
2023/04/17	0.1	59.64	0	0.00	59.70	0.1	411	0.02%
2023/04/14	2.1	60.33	2	60.15	59.40	0.1	403	0.03%
2023/04/13	0.1	59.25	1	59.30	59.20	-0.9	383	-0.24%
2023/04/12	2.1	58.30	0	0.00	60.00	2.1	372	0.57%
2023/04/11	0	59.00	0	0.00	58.70	0	360	0.01%
2023/04/10	0	58.00	3	58.00	58.10	-3	349	-0.85%
2023/04/07	1	57.10	0	0.00	56.70	1	346	0.29%
2023/04/06	0.1	57.12	0	57.20	56.90	0	346	0.01%
2023/03/31	1	57.41	1	57.30	57.40	0	347	0.00%
2023/03/30	0	58.80	0	0.00	56.80	0	349	0.00%
2023/03/29	0	58.20	0	59.20	56.70	0	351	0.00%
2023/03/28	3	57.07	2	56.80	56.90	1	355	0.28%
2023/03/27	0	57.90	0	0.00	57.90	0	353	0.00%
2023/03/24	1	58.00	0	0.00	57.90	1	355	0.28%
2023/03/23	0	57.90	0	0.00	58.00	0	354	0.00%
2023/03/22	0	57.70	2	57.70	57.60	-2	352	-0.57%
2023/03/21	1	56.70	0	0.00	57.00	1	353	0.28%
2023/03/20	2.1	56.15	2	56.55	56.40	0.1	356	0.04%
2023/03/17	0	0.00	1	55.30	55.30	-1	383	-0.26%
2023/03/16	0	54.50	0	0.00	53.70	0	410	0.00%
2023/03/13	2	54.90	5	55.46	55.80	-3	470	-0.64%
2023/03/10	1	57.20	0	0.00	56.50	1	472	0.21%
2023/03/07	1	59.30	0	0.00	59.20	1	475	0.21%
2023/03/06	0	0.00	4	59.30	59.30	-4	481	-0.83%
2023/03/03	2	58.10	1	58.00	58.30	1	490	0.20%
2023/03/02	0	58.40	4	57.48	57.40	-4	507	-0.79%
2023/03/01	0	0.00	2	57.10	57.70	-2	546	-0.37%
2023/02/24	2	57.25	1	58.30	57.40	1	547	0.18%
2023/02/23	1	58.10	0	0.00	58.10	1	545	0.18%
2023/02/22	2	57.50	0	0.00	57.50	2	560	0.36%
2023/02/21	0	0.00	1	58.90	58.60	-1	562	-0.18%
2023/02/20	1	59.10	0	0.00	58.90	1	567	0.18%
2023/02/17	0	58.70	1	58.60	58.90	-1	565	-0.18%
2023/02/16	0	58.40	2	58.10	58.50	-2	563	-0.35%
2023/02/14	0	0.00	0.2	57.10	57.20	-0.2	562	-0.04%
2023/02/13	0	0.00	1	57.00	56.60	-1	563	-0.18%
2023/02/10	2	57.45	0	0.00	56.80	2	567	0.35%
2023/02/09	1	58.20	0	0.00	58.20	1	577	0.17%
2023/02/06	1	57.20	0	0.00	57.00	1	575	0.17%
2023/02/03	1	58.00	0	0.00	57.70	1	575	0.17%
2023/02/02	1	58.20	0	0.00	58.20	1	571	0.17%
2023/01/30	0	55.40	0.1	55.60	55.30	-0.1	554	-0.02%
2023/01/13	0	0.00	1	54.80	53.60	-1	548	-0.18%
2023/01/12	1	56.80	1	56.40	54.50	0	547	0.00%
2023/01/10	1	55.30	2	55.00	55.60	-1	539	-0.19%
2023/01/09	2	54.70	14	54.60	54.70	-12	539	-2.23%
2023/01/06	0	0.00	7	54.31	54.10	-7	542	-1.29%
2023/01/03	1	53.70	0	0.00	53.70	1	558	0.18%
2022/12/30	1	53.80	0	0.00	53.50	1	557	0.18%
2022/12/29	0	0.00	1	53.40	53.70	-1	557	-0.18%
2022/12/28	0	0.00	1	53.70	53.70	-1	560	-0.18%
2022/12/15	0	0.00	1	58.00	58.50	-1	593	-0.17%
2022/12/13	4	57.95	0	0.00	57.20	4	594	0.67%
2022/12/12	1	58.30	1	57.30	57.60	0	594	0.00%
2022/12/09	10	60.50	10	59.13	58.30	0	590	0.00%
2022/12/08	1	57.40	2	58.70	59.80	-1	561	-0.18%
2022/12/07	31	59.19	11	57.89	57.20	20	535	3.74%
2022/12/05	0	0.00	1	57.10	57.20	-1	481	-0.21%
2022/12/02	1	57.80	0	0.00	57.60	1	484	0.21%
2022/11/30	1	56.70	0	0.00	56.70	1	483	0.21%
2022/11/29	0	0.00	1	55.80	56.10	-1	491	-0.20%
2022/11/28	1	56.90	0	0.00	56.40	1	489	0.20%
2022/11/25	0	0.00	1	57.00	56.20	-1	488	-0.20%
2022/11/24	1	54.90	11	54.64	56.30	-10	478	-2.09%
2022/11/23	3	55.23	5	55.38	54.90	-2	459	-0.43%
2022/11/22	0	0.00	2	52.80	52.50	-2	424	-0.47%
2022/11/18	1	55.70	1	57.20	54.60	0	442	0.00%
2022/11/17	3	54.00	0	0.00	54.30	3	428	0.70%
2022/11/16	8	53.70	4	53.18	53.50	4	428	0.93%
2022/11/14	0	0.00	1	52.20	52.10	-1	439	-0.23%
2022/11/11	3	53.40	2	52.90	51.90	1	469	0.21%
2022/11/10	1	51.50	0	0.00	51.80	1	466	0.21%
2022/11/09	1	52.00	0	0.00	51.70	1	470	0.21%
2022/11/08	1	51.30	0	0.00	51.00	1	476	0.21%
2022/11/07	5	51.30	6	52.27	51.50	-1	480	-0.21%
2022/11/02	7	48.36	7	48.16	48.00	0	470	0.00%
2022/10/31	1	46.00	2	45.50	46.00	-1	466	-0.21%
2022/10/28	1	44.50	2	44.50	44.45	-1	470	-0.21%
2022/10/21	2	45.68	2	45.98	45.00	0	522	0.00%
2022/10/18	0	0.00	1	47.35	46.90	-1	542	-0.18%
2022/10/17	1	44.90	1	45.50	46.95	0	551	0.00%
2022/10/13	0	0.00	1	44.50	43.00	-1	573	-0.17%
2022/10/07	1	50.00	0	0.00	49.80	1	589	0.17%
2022/10/03	0	0.00	1	49.45	49.90	-1	645	-0.15%
2022/09/30	0	0.00	0	51.00	49.50	0	691	0.00%
2022/09/26	5	51.56	0	0.00	50.10	5	721	0.69%
2022/09/23	1	54.80	0	0.00	54.90	1	728	0.14%
2022/09/21	2	56.65	0	0.00	56.40	2	739	0.27%
2022/09/19	0	0.00	1	56.50	56.40	-1	754	-0.13%
2022/09/14	1	56.00	1	54.00	55.90	0	784	0.00%
2022/09/13	1	56.70	0	0.00	56.70	1	788	0.13%
2022/09/08	0	0.00	1	56.10	56.20	-1	812	-0.12%
2022/09/07	0	0.00	1	56.60	56.70	-1	835	-0.12%
2022/09/06	2	59.00	0	0.00	58.30	2	840	0.24%
2022/09/05	0	0.00	3	60.93	60.50	-3	844	-0.36%
2022/09/02	4	63.53	0	0.00	63.20	4	841	0.48%
2022/08/31	0	0.00	2.1	65.24	64.70	-2.1	877	-0.24%
2022/08/29	0	0.00	1	62.00	62.40	-1	926	-0.11%
2022/08/26	2	65.30	5	65.24	64.30	-3	941	-0.32%
2022/08/25	0	0.00	2	63.30	63.90	-2	963	-0.21%
2022/08/23	1	62.80	0	0.00	63.10	1	1,105	0.09%
2022/08/22	0	0.00	1	65.00	64.20	-1	1,248	-0.08%
2022/08/19	4	65.63	0	0.00	65.00	4	1,286	0.31%
2022/08/18	2	65.00	0	0.00	65.30	2	1,282	0.16%
2022/08/17	0.3	64.50	0	0.00	64.20	0.3	1,259	0.02%
2022/08/16	0	0.00	2	64.45	63.90	-2	1,276	-0.16%
2022/08/15	1	63.80	2	64.15	64.20	-1	1,320	-0.08%
2022/08/12	0	0.00	1	63.10	63.70	-1	1,351	-0.07%
2022/08/11	2	62.85	2	63.50	62.50	0	1,376	0.00%
2022/08/09	1	61.20	0	0.00	61.80	1	1,396	0.07%
2022/08/08	1	60.90	0	0.00	61.00	1	1,419	0.07%
2022/08/05	1	61.40	1.1	60.68	61.50	-0.1	1,442	-0.01%
2022/08/03	4	60.58	0.1	61.00	59.90	3.9	1,491	0.26%
2022/08/02	3	60.50	1	60.90	60.70	2	1,517	0.13%
2022/08/01	4	62.75	3	62.80	62.60	1	1,548	0.06%
2022/07/29	0	0.00	1.1	64.61	63.70	-1.1	1,549	-0.07%
2022/07/28	8	64.80	16.7	65.53	62.90	-8.7	1,564	-0.56%
2022/07/27	3	63.60	1	63.00	64.60	2	1,555	0.13%
2022/07/26	0	0.00	1	63.00	62.30	-1	1,548	-0.06%
2022/07/22	11	64.82	1	64.50	63.70	10	1,541	0.65%
2022/07/21	9	63.72	14	63.88	64.40	-5	1,544	-0.32%
2022/07/19	2	61.00	4	61.35	61.80	-2	1,530	-0.13%
2022/07/18	2	61.60	1	61.60	61.50	1	1,526	0.07%
2022/07/15	0	0.00	1	60.40	61.10	-1	1,518	-0.07%
2022/07/14	2	59.90	1	59.70	59.70	1	1,504	0.07%
2022/07/13	0	0.00	1	58.70	58.10	-1	1,491	-0.07%
2022/07/12	1	57.40	1	57.50	57.10	0	1,479	0.00%
2022/07/11	1	58.60	0	0.00	58.40	1	1,477	0.07%
2022/07/08	11	58.60	13	58.77	59.20	-2	1,463	-0.14%
2022/07/07	4	55.75	1	54.40	55.50	3	1,419	0.21%
2022/07/06	0	0.00	10	54.50	51.80	-10	1,408	-0.71%
2022/07/05	13	54.67	0	0.00	55.10	13	1,405	0.92%
2022/07/01	1	54.50	1	58.30	54.50	0	1,390	0.00%
2022/06/30	1	58.40	0	0.00	58.30	1	1,374	0.07%
2022/06/29	0	0.00	1	60.90	61.10	-1	1,364	-0.07%
2022/06/28	0	0.00	11	61.99	62.10	-11	1,361	-0.81%
2022/06/27	0	0.00	0.3	64.60	64.50	-0.3	1,364	-0.02%
2022/06/23	3	62.97	0	0.00	63.30	3	1,358	0.22%
2022/06/22	0.1	63.20	3	63.60	62.50	-2.9	1,348	-0.21%
2022/06/21	0	64.60	0	0.00	66.50	0	1,342	0.00%
2022/06/20	1.2	65.63	1	66.00	63.80	0.2	1,371	0.01%
2022/06/17	1	66.70	6.3	67.55	67.70	-5.3	1,360	-0.39%
2022/06/16	5	69.22	2	71.45	67.10	3	1,361	0.22%
2022/06/15	3	70.83	1	71.70	70.00	2	1,342	0.15%
2022/06/14	2	70.60	2	71.50	71.60	0	1,348	0.00%
2022/06/13	1	70.90	3	71.33	71.20	-2	1,363	-0.15%
2022/06/10	0	0.00	1	71.80	72.60	-1	1,366	-0.07%
2022/06/09	6	71.37	7	71.60	72.20	-1	1,358	-0.07%
2022/06/08	1	73.20	1	74.00	73.10	0	1,326	0.00%
2022/06/07	11.1	74.39	8	73.94	73.90	3.1	1,314	0.24%
2022/06/06	5	73.20	5	73.56	73.10	0	1,277	0.00%
2022/06/02	2	74.74	6	74.63	74.10	-4	1,267	-0.31%
2022/06/01	30.1	76.09	49	76.06	75.10	-18.9	1,239	-1.53%
2022/05/31	24	73.36	17	72.64	73.60	7	1,138	0.61%
2022/05/30	67.1	72.00	44.5	72.74	73.20	22.6	1,094	2.06%
2022/05/27	4	68.53	24	67.65	69.90	-20	951	-2.10%
2022/05/26	2	67.15	0	0.00	66.40	2	913	0.22%
2022/05/24	0.3	66.20	1	66.20	66.50	-0.7	911	-0.08%
2022/05/23	26.2	68.74	23	68.87	68.00	3.2	894	0.36%
2022/05/20	3	67.93	3	68.20	68.90	0	854	0.00%
2022/05/19	2	66.85	1	68.10	68.10	1	820	0.12%
2022/05/18	1	64.30	0	0.00	64.30	1	790	0.13%
2022/05/16	1	63.20	0	0.00	63.10	1	773	0.13%
2022/05/13	0	63.60	0	0.00	64.30	0	753	0.00%
2022/05/12	20	64.27	1	63.40	61.90	19	739	2.57%
2022/05/11	1	64.20	1	63.20	63.10	0	744	0.00%
2022/05/10	0	0.00	1	60.90	65.00	-1	717	-0.14%
2022/05/09	1	62.00	1.2	62.14	61.80	-0.2	697	-0.03%
2022/05/05	3	59.93	1	60.10	59.50	2	665	0.30%
2022/05/04	1	60.30	1	59.40	59.00	0	648	0.00%
2022/05/03	0	0.00	4	55.40	56.30	-4	634	-0.63%
2022/04/29	1	55.50	3	56.30	55.00	-2	645	-0.31%
2022/04/26	0	0.00	2	55.85	54.80	-2	645	-0.31%
2022/04/21	1	61.20	0	0.00	60.70	1	678	0.15%
2022/04/20	0	0.00	1	60.90	60.70	-1	691	-0.14%
2022/04/15	4	63.28	2	62.75	62.10	2	781	0.26%
2022/04/14	0	0.00	1	63.50	63.20	-1	841	-0.12%
2022/04/13	1	64.60	3	64.70	64.60	-2	925	-0.22%
2022/04/12	4	63.78	0	0.00	63.90	4	1,178	0.34%
2022/04/11	1	65.00	1	65.10	65.00	0	1,312	0.00%
2022/04/08	0	0.00	1	68.80	67.70	-1	1,614	-0.06%
2022/04/07	1	69.60	0	0.00	67.60	1	1,626	0.06%
2022/04/06	1	69.60	0	0.00	70.00	1	1,636	0.06%
2022/04/01	0	70.20	0	0.00	70.40	0	1,653	0.00%
2022/03/31	0	72.30	1	71.30	70.90	-1	1,657	-0.06%
2022/03/30	0	0.00	1	72.99	72.10	-1	1,658	-0.06%
2022/03/28	1	69.80	0	0.00	70.40	1	1,652	0.06%
2022/03/25	0	0.00	8	71.10	70.30	-8	1,656	-0.48%
2022/03/24	5	71.40	5	70.30	71.30	0	1,656	0.00%
2022/03/23	3	72.13	3	71.50	70.70	0	1,663	0.00%
2022/03/21	1	69.90	1	70.30	69.10	0	1,649	0.00%
2022/03/17	5	68.78	0	0.00	69.80	5	1,648	0.30%
2022/03/16	0	0.00	2	67.95	67.10	-2	1,643	-0.12%
2022/03/15	1	67.70	0	0.00	65.80	1	1,641	0.06%
2022/03/14	0	0.00	1	66.80	67.40	-1	1,667	-0.06%
2022/03/10	6	66.87	0	0.00	67.00	6	1,757	0.34%
2022/03/09	0	0.00	0.3	65.20	65.40	-0.3	1,777	-0.02%
2022/03/04	0	69.60	1	69.70	68.80	-1	1,906	-0.05%
2022/03/03	1	70.30	0	0.00	70.40	1	1,937	0.05%
2022/02/24	2	67.40	0	0.00	66.60	2	2,110	0.09%
2022/02/23	1	69.80	0	0.00	69.70	1	2,149	0.05%
2022/02/22	1.2	69.00	2	68.00	68.90	-0.8	2,202	-0.04%
2022/02/21	0	71.05	5	70.30	70.80	-5	2,244	-0.22%
2022/02/18	1	71.20	1	71.30	71.20	0	2,397	0.00%
2022/02/16	0	0.00	0.1	71.90	71.70	-0.1	2,726	0.00%
2022/02/14	2	70.80	2	70.80	70.90	0	2,845	0.00%
2022/02/11	2	72.35	3	72.77	72.40	-1	2,870	-0.03%
2022/02/10	2	71.90	2	72.20	72.00	0	2,905	0.00%
2022/02/07	1	67.60	0	0.00	68.10	1	3,066	0.03%
2022/01/26	1	67.80	3	67.20	67.00	-2	3,101	-0.06%
2022/01/25	10	68.10	0	0.00	67.30	10	3,158	0.32%
2022/01/24	2.1	68.04	2	69.10	69.30	0.1	3,305	0.00%
2022/01/21	1	70.00	0	0.00	69.70	1	3,445	0.03%
2022/01/20	2	70.60	3	71.20	71.70	-1	3,451	-0.03%
2022/01/19	2	70.60	0	0.00	70.50	2	3,469	0.06%
2022/01/18	2	71.75	3	72.40	71.30	-1	3,490	-0.03%
2022/01/17	1	71.50	0	0.00	71.50	1	3,507	0.03%
2022/01/14	1	68.80	0	0.00	69.90	1	3,533	0.03%
2022/01/13	8	71.93	5	71.34	71.80	3	3,533	0.08%
2022/01/12	5	71.58	5	71.42	70.90	0	3,561	0.00%
2022/01/11	10	73.97	1	74.50	72.00	9	3,598	0.25%
2022/01/10	7	76.39	19	76.14	76.00	-12	3,565	-0.34%
2022/01/07	13	79.28	10	78.67	77.70	3	3,595	0.08%
2022/01/06	6	82.93	16	82.73	81.60	-10	3,544	-0.28%
2022/01/05	29	86.22	28	85.91	84.80	1	3,478	0.03%
2022/01/04	36	84.05	28	84.16	84.50	8	3,237	0.25%
2022/01/03	129	84.24	109.2	84.41	82.70	19.8	3,127	0.63%	大買/大賣/
2021/12/30	0	0.00	1	79.70	80.00	-1	2,843	-0.04%
2021/12/29	3	79.23	2	78.90	79.00	1	2,856	0.04%
2021/12/28	0	0.00	5.1	79.10	80.00	-5.1	2,908	-0.18%
2021/12/27	5	78.50	2	78.50	78.20	3	2,952	0.10%
2021/12/24	1	78.80	0	0.00	78.60	1	2,965	0.03%
2021/12/22	0	0.00	2	79.95	79.50	-2	2,987	-0.07%
2021/12/21	0	0.00	10	79.40	79.60	-10	2,991	-0.33%
2021/12/20	6	78.75	6	79.55	78.70	0	2,996	0.00%
2021/12/17	2	78.75	0	0.00	78.50	2	3,002	0.07%
2021/12/16	5	80.50	2	79.40	80.80	3	3,003	0.10%
2021/12/15	4	77.95	1	78.00	78.30	3	3,003	0.10%
2021/12/14	4	76.78	1	76.60	76.60	3	3,008	0.10%
2021/12/13	1	78.70	1	78.80	78.90	0	3,000	0.00%
2021/12/10	0	0.00	1	79.90	78.70	-1	3,006	-0.03%
2021/12/09	1	80.70	2	81.00	79.50	-1	3,011	-0.03%
2021/12/08	14	82.70	12	81.96	81.50	2	2,999	0.07%
2021/12/07	28	83.53	30	82.95	82.40	-2	2,979	-0.07%
2021/12/06	6.1	81.58	3	81.07	81.40	3.1	2,930	0.10%
2021/12/02	7	83.77	0	0.00	81.00	7	2,980	0.24%
2021/12/01	1	82.45	2	82.90	83.20	-1	3,034	-0.03%
2021/11/30	12.2	82.61	9	82.84	81.40	3.2	3,044	0.10%
2021/11/29	1	78.20	9	78.42	78.90	-8	3,039	-0.26%
2021/11/26	3.1	79.04	3	77.87	78.00	0.1	3,093	0.00%
2021/11/25	3	81.13	10.2	81.39	79.60	-7.2	3,397	-0.21%
2021/11/24	12.1	80.48	9	80.80	81.10	3.1	3,456	0.09%
2021/11/23	5	83.38	5	83.72	82.00	0	3,449	0.00%
2021/11/22	12.2	83.91	27.1	83.14	83.80	-14.9	3,383	-0.44%
2021/11/19	25	82.69	6	83.47	82.50	19	3,380	0.56%
2021/11/18	7	82.66	10	83.16	82.20	-3	3,384	-0.09%
2021/11/17	16	85.09	66	84.34	82.20	-50	3,382	-1.48%
2021/11/16	10	81.02	7	80.97	81.20	3	3,270	0.09%
2021/11/15	74	84.70	65	84.67	83.10	9	3,230	0.28%
2021/11/12	2	79.80	7	79.46	80.00	-5	3,025	-0.17%
2021/11/11	11	78.35	3	78.50	77.10	8	2,998	0.27%
2021/11/10	19	77.75	18	77.86	77.50	1	3,003	0.03%
2021/11/09	6	77.83	1	77.70	77.70	5	3,024	0.17%
2021/11/08	1	75.00	2.2	75.38	75.00	-1.2	3,028	-0.04%
2021/11/05	4	77.20	3	77.37	76.40	1	3,046	0.03%
2021/11/04	15.2	77.96	18	78.37	79.30	-2.8	3,037	-0.09%
2021/11/03	3	75.43	1	75.00	76.30	2	2,980	0.07%
2021/11/02	1	75.20	9	74.96	74.90	-8	2,987	-0.27%
2021/11/01	10.1	77.95	11	77.47	77.80	-0.9	2,969	-0.03%
2021/10/29	19	72.69	20	73.06	74.80	-1	2,873	-0.03%
2021/10/28	0	0.00	2	70.05	70.10	-2	2,781	-0.07%
2021/10/27	1	69.00	2	69.40	70.00	-1	2,824	-0.04%
2021/10/26	3	69.73	2	68.40	68.10	1	2,916	0.03%
2021/10/25	5	69.46	5	69.62	69.60	0	2,996	0.00%
2021/10/22	5	69.00	29	68.59	69.70	-24	3,088	-0.78%
2021/10/21	13	67.79	8	68.63	67.10	5	3,214	0.16%
2021/10/20	19	67.75	1	67.50	67.60	18	3,317	0.54%
2021/10/19	1	67.40	19	66.79	67.40	-18	3,493	-0.52%
2021/10/18	1	64.00	1	63.90	64.30	0	3,799	0.00%
2021/10/15	24	64.78	8	64.45	63.60	16	4,049	0.40%
2021/10/14	1	60.20	7	61.23	62.80	-6	4,161	-0.14%
2021/10/13	1	60.20	7	60.63	60.20	-6	4,363	-0.14%
2021/10/12	2	63.65	2	64.95	62.90	0	4,408	0.00%
2021/10/08	11	65.06	3	65.97	64.70	8	4,466	0.18%
2021/10/07	54	67.01	10	66.01	67.50	44	4,599	0.96%
2021/10/06	7	65.43	2	64.65	63.80	5	4,832	0.10%
2021/10/05	11	66.59	20	66.55	66.10	-9	5,039	-0.18%
2021/10/04	8	65.20	10	65.82	66.50	-2	5,094	-0.04%
2021/10/01	1	63.50	2	64.70	63.50	-1	5,190	-0.02%
2021/09/30	2	65.95	4	65.95	66.80	-2	5,253	-0.04%
2021/09/29	3	66.07	0	0.00	65.10	3	5,414	0.06%
2021/09/28	1	70.00	4	69.13	69.10	-3	5,924	-0.05%
2021/09/27	1	69.80	1	70.50	68.90	0	6,213	0.00%
2021/09/24	2	69.85	1	70.30	69.70	1	6,290	0.02%
2021/09/23	3	69.03	2	69.50	68.80	1	6,403	0.02%
2021/09/22	12	69.51	1	69.90	68.00	11	6,490	0.17%
2021/09/17	1	70.70	0	0.00	71.60	1	6,693	0.01%
2021/09/16	0	0.00	2	71.30	70.50	-2	6,757	-0.03%
2021/09/15	3	70.73	0	0.00	70.80	3	6,812	0.04%
2021/09/14	1	72.00	0	0.00	72.00	1	6,860	0.01%
2021/09/13	3	73.57	3	73.77	72.50	0	6,873	0.00%
2021/09/10	5	73.26	5	74.06	74.40	0	6,903	0.00%
2021/09/09	0	0.00	5	74.00	74.30	-5	6,995	-0.07%
2021/09/08	4	72.60	5	73.84	71.60	-1	7,066	-0.01%
2021/09/07	8	73.38	10.1	73.59	73.90	-2.1	7,088	-0.03%
2021/09/06	10	79.36	3	79.37	77.60	7	7,066	0.10%
2021/09/03	4	79.50	7	79.57	80.50	-3	7,003	-0.04%
2021/09/02	7	80.79	7.1	79.42	78.20	-0.1	7,130	0.00%
2021/09/01	11.1	82.82	8	82.49	82.70	3.1	7,121	0.04%
2021/08/31	81	82.90	91	82.89	82.00	-10	7,066	-0.14%
2021/08/30	4	79.00	2	79.20	78.40	2	6,782	0.03%
2021/08/27	3	78.47	1	78.50	77.60	2	6,797	0.03%
2021/08/26	1	78.00	4	78.30	78.90	-3	6,822	-0.04%
2021/08/25	6	78.20	3	77.90	77.60	3	6,845	0.04%
2021/08/24	7	76.56	4	76.80	76.70	3	6,875	0.04%
2021/08/23	4	75.35	6	74.92	77.10	-2	6,965	-0.03%
2021/08/20	5	70.80	7	71.06	70.60	-2	6,990	-0.03%
2021/08/19	5	72.41	3.1	71.40	69.00	2	7,017	0.03%
2021/08/18	5.2	72.66	6	71.93	74.50	-0.8	7,029	-0.01%
2021/08/17	8.1	75.67	9	75.51	70.90	-0.9	7,037	-0.01%
2021/08/16	20	77.51	18	77.48	76.50	2	7,012	0.03%
2021/08/13	7	77.96	1	79.00	77.00	6	6,984	0.09%
2021/08/12	7	77.36	3	77.90	79.50	4	6,980	0.06%
2021/08/11	0	77.80	7	74.66	74.00	-7	6,944	-0.10%
2021/08/10	1	79.30	2	79.65	77.80	-1	6,936	-0.01%
2021/08/09	4	79.83	8.1	80.21	78.60	-4.1	6,940	-0.06%
2021/08/06	11.7	83.58	12	83.78	83.30	-0.3	6,920	0.00%
2021/08/05	7	85.56	11	85.89	86.30	-4	6,925	-0.06%
2021/08/04	8	85.09	9	85.37	85.00	-1	6,976	-0.01%
2021/08/03	15.3	84.32	9	84.26	84.60	6.3	6,981	0.09%
2021/08/02	5	82.86	13	83.46	82.50	-8	7,004	-0.11%
2021/07/30	15	86.51	9	84.67	82.50	6	7,009	0.09%
2021/07/29	11	85.45	18	84.11	87.40	-7	6,932	-0.10%
2021/07/28	11	81.75	32.1	81.96	82.20	-21.1	6,866	-0.31%
2021/07/27	38.1	92.52	43	91.76	87.30	-4.9	6,839	-0.07%
2021/07/26	45	91.41	31	92.00	91.00	14	6,737	0.21%
2021/07/23	49	92.73	69.1	91.81	89.80	-20.1	6,674	-0.30%
2021/07/22	81.2	94.80	45	94.23	92.20	36.2	6,564	0.55%
2021/07/21	46	88.42	49.1	88.56	90.40	-3.1	6,298	-0.05%
2021/07/20	26.1	84.61	56	84.49	82.20	-29.9	6,304	-0.47%
2021/07/19	65.1	83.85	44	83.02	84.50	21.1	6,295	0.34%
2021/07/16	6	79.37	3.1	79.73	79.20	2.9	6,257	0.05%
2021/07/15	12	80.46	12	80.05	80.20	0	6,362	0.00%
2021/07/14	63.1	77.97	65	77.84	80.00	-1.9	6,517	-0.03%
2021/07/13	47	89.42	44	88.69	82.30	3	6,702	0.05%
2021/07/12	46.7	86.18	26	86.45	85.00	20.7	6,751	0.31%
2021/07/09	10	80.13	25	79.80	82.00	-15	6,606	-0.23%
2021/07/08	10	80.94	22.1	80.13	79.50	-12.1	6,549	-0.18%
2021/07/07	8	78.14	4	78.25	77.30	4	6,455	0.06%
2021/07/06	37	78.04	34.2	77.66	76.50	2.8	6,417	0.04%
2021/07/05	113.4	79.23	89	79.37	78.00	24.4	6,324	0.39%	大買/
2021/07/02	33	72.58	48	73.74	76.70	-15	5,871	-0.26%
2021/07/01	15	71.07	18	71.10	69.80	-3	5,803	-0.05%
2021/06/30	18.1	71.90	28	72.15	72.00	-9.9	5,786	-0.17%
2021/06/29	27	71.68	27	70.56	71.00	0	5,824	0.00%
2021/06/28	51.1	70.16	51	70.67	71.90	0.1	6,018	0.00%
2021/06/25	19.1	67.53	2	66.40	67.90	17.1	5,925	0.29%
2021/06/24	6.2	66.26	6	67.63	67.40	0.2	6,133	0.00%
2021/06/23	12	66.01	14	66.32	67.40	-2	6,125	-0.03%
2021/06/22	0	0.00	12	65.37	63.90	-12	6,206	-0.19%
2021/06/21	11	64.65	5	65.12	64.70	6	6,195	0.10%
2021/06/18	28	68.23	16	66.48	66.00	12	6,181	0.19%
2021/06/17	16	66.56	11	66.99	67.80	5	6,116	0.08%
2021/06/16	3	64.80	0	0.00	65.50	3	6,113	0.05%
2021/06/15	0	0.00	6	65.33	65.50	-6	6,087	-0.10%
2021/06/11	5	63.90	1	64.10	63.50	4	6,100	0.07%
2021/06/10	49	67.06	52	66.68	64.30	-3	6,210	-0.05%
2021/06/09	6	64.25	6.1	64.46	63.60	-0.1	6,326	0.00%
2021/06/08	3	65.70	7	66.44	65.10	-4	6,294	-0.06%
2021/06/07	8	66.48	15	66.73	65.50	-7	6,291	-0.11%
2021/06/04	20	68.08	20	67.45	66.90	0	6,251	0.00%
2021/06/03	8	67.09	5	67.58	66.60	3	6,182	0.05%
2021/06/02	5	66.14	12.1	66.00	66.40	-7.1	6,154	-0.12%
2021/06/01	26	67.34	19	66.96	67.50	7	6,125	0.11%
2021/05/31	74	66.12	64	66.58	66.90	10	6,129	0.16%
2021/05/28	12.1	63.47	27	62.84	62.80	-14.9	6,003	-0.25%
2021/05/27	9	60.96	11	60.89	62.40	-2	5,983	-0.03%
2021/05/26	13.1	59.72	6	59.65	59.30	7.1	5,948	0.12%
2021/05/25	17	58.65	6	58.67	58.90	11	5,968	0.18%
2021/05/24	1	56.00	2	56.30	56.10	-1	6,067	-0.02%
2021/05/21	0	0.00	2	54.45	54.80	-2	6,124	-0.03%
2021/05/20	10	53.88	3	54.57	52.40	7	6,314	0.11%
2021/05/19	6	53.95	5	54.14	55.30	1	6,313	0.02%
2021/05/18	0	0.00	1	52.60	52.60	-1	6,308	-0.02%
2021/05/17	0	0.00	3	48.67	47.90	-3	6,305	-0.05%
2021/05/14	0	0.00	1	54.00	52.20	-1	6,267	-0.02%
2021/05/13	1	55.80	0	52.90	54.00	1	6,231	0.02%
2021/05/12	9	55.77	18	53.88	55.30	-9	6,185	-0.15%
2021/05/11	12	59.70	13	57.49	56.40	-1	6,094	-0.02%
2021/05/10	30	64.39	8	63.84	62.10	22	6,038	0.36%
2021/05/07	2	64.65	2	64.65	66.20	0	5,967	0.00%
2021/05/06	12	62.39	25	62.66	62.30	-13	5,915	-0.22%
2021/05/05	4	62.43	3	63.47	61.80	1	5,882	0.02%
2021/05/04	7	63.40	11	62.59	63.20	-4	5,855	-0.07%
2021/05/03	21	66.48	9	66.30	65.10	12	5,774	0.21%
2021/04/29	3	69.53	14	69.06	68.90	-11	5,728	-0.19%
2021/04/28	21	71.60	10	71.61	70.30	11	5,679	0.19%
2021/04/27	16	70.73	18	70.41	69.70	-2	5,595	-0.04%
2021/04/26	38	74.58	14	74.30	72.20	24	5,523	0.43%
2021/04/23	17	68.61	26.3	70.58	71.90	-9.3	5,272	-0.18%
2021/04/22	36	69.68	73	68.70	65.40	-37	5,137	-0.72%
2021/04/21	30	68.92	18	68.29	68.00	12	4,989	0.24%
2021/04/20	34	66.47	40	66.61	67.20	-6	4,836	-0.12%
2021/04/19	73.3	66.06	76	66.40	65.00	-2.7	4,638	-0.06%
2021/04/16	48	61.51	52	62.11	63.10	-4	4,320	-0.09%
2021/04/15	14	58.56	12	58.58	58.80	2	4,079	0.05%
2021/04/14	6	55.28	3	55.23	56.60	3	4,038	0.07%
2021/04/13	16	58.05	15	58.28	56.80	1	4,167	0.02%
2021/04/12	6	56.40	12	56.58	56.40	-6	4,163	-0.14%
2021/04/09	13	58.48	25	58.16	57.60	-12	4,314	-0.28%
2021/04/08	49	60.52	40	60.18	59.90	9	4,326	0.21%
2021/04/07	84	60.75	50	60.66	59.70	34	4,314	0.79%
2021/04/06	19	58.33	20	58.44	58.00	-1	4,200	-0.02%
2021/04/01	76	59.10	70	58.67	59.00	6	4,512	0.13%
2021/03/31	83	57.91	77	57.94	58.20	6	4,698	0.13%
2021/03/30	59	55.43	70	55.51	55.30	-11	4,419	-0.25%
2021/03/29	124	55.51	104	55.76	54.30	20	4,312	0.46%	大買/大賣/
2021/03/26	37	52.98	41	53.30	53.80	-4	4,076	-0.10%
2021/03/25	39	53.53	49	53.50	52.90	-10	4,122	-0.24%
2021/03/24	8	52.14	9	52.27	52.00	-1	4,047	-0.02%
2021/03/23	15	52.19	14	52.48	51.70	1	4,042	0.02%
2021/03/22	24	52.57	10	52.40	52.30	14	4,043	0.35%
2021/03/19	38	54.23	43	54.23	53.50	-5	4,049	-0.12%
2021/03/18	5	53.06	6	53.23	53.30	-1	4,157	-0.02%
2021/03/17	26	53.46	26	53.62	53.00	0	4,152	0.00%
2021/03/16	46	53.62	35	53.65	52.90	11	4,137	0.27%
2021/03/15	64	54.50	72.3	54.50	55.30	-8.3	4,079	-0.20%
2021/03/12	5	51.38	4	51.73	51.80	1	3,834	0.03%
2021/03/11	6	50.83	4	51.08	50.80	2	3,832	0.05%
2021/03/10	3	49.90	0	0.00	49.70	3	3,842	0.08%
2021/03/09	2	48.93	0	0.00	49.50	2	4,074	0.05%
2021/03/08	4	50.41	2	50.35	49.35	2	4,133	0.05%
2021/03/05	2	50.50	2	51.90	50.50	0	4,130	0.00%
2021/03/04	6	53.48	12	53.54	52.50	-6	4,118	-0.15%
2021/03/03	5	51.54	3	52.10	52.50	2	4,057	0.05%
2021/03/02	2	53.10	3	53.20	52.10	-1	4,160	-0.02%
2021/02/26	3	52.53	1	52.20	52.60	2	4,166	0.05%
2021/02/25	1	52.90	4	53.10	52.90	-3	4,233	-0.07%
2021/02/24	12	53.16	9	53.22	52.70	3	4,250	0.07%
2021/02/23	7	52.19	9	52.16	52.00	-2	4,117	-0.05%
2021/02/22	14	51.48	10	50.71	52.20	4	4,038	0.10%
2021/02/19	2	47.95	2	47.50	48.50	0	3,841	0.00%
2021/02/18	1.3	45.43	1	46.15	46.75	0.3	3,816	0.01%
2021/02/17	1	45.25	9	44.81	44.75	-8	3,858	-0.21%
2021/02/05	0	0.00	1	42.00	42.45	-1	3,876	-0.03%
2021/02/03	1	43.10	2	43.60	43.15	-1	3,930	-0.03%
2021/02/01	2	41.53	1	42.00	42.10	1	3,971	0.03%
2021/01/29	6	42.78	0	0.00	42.70	6	3,972	0.15%
2021/01/28	1	43.75	0	0.00	43.75	1	3,974	0.03%
2021/01/27	0	0.00	2	44.95	44.90	-2	3,991	-0.05%
2021/01/26	5	45.78	9	45.94	45.00	-4	3,999	-0.10%
2021/01/25	5	45.40	0	0.00	45.85	5	4,000	0.12%
2021/01/20	9	47.45	5	46.56	46.20	4	4,015	0.10%
2021/01/19	5	48.83	3	49.17	48.60	2	4,014	0.05%
2021/01/18	0	0.00	1	47.65	47.80	-1	4,014	-0.02%
2021/01/15	16	49.33	16	48.59	48.45	0	4,002	0.00%
2021/01/14	9	49.12	7	49.24	49.70	2	3,982	0.05%
2021/01/13	1	48.70	3	48.53	48.35	-2	3,970	-0.05%
2021/01/12	6	48.62	5	48.13	47.85	1	3,958	0.03%
2021/01/11	1	49.85	2	49.63	49.70	-1	3,950	-0.03%
2021/01/08	3	49.28	8	49.05	49.10	-5	4,072	-0.12%
2021/01/07	7	50.64	6	50.82	50.70	1	4,018	0.02%
2021/01/06	35	51.78	30	51.45	50.70	5	3,989	0.13%
2021/01/05	10	50.93	9	50.94	50.50	1	3,816	0.03%
2021/01/04	39	51.44	49	51.82	52.20	-10	3,838	-0.26%
2020/12/31	33	50.59	18	50.10	49.65	15	3,705	0.40%
2020/12/30	16	49.83	18	50.18	50.50	-2	3,916	-0.05%
2020/12/29	30	50.20	32	49.69	49.00	-2	3,873	-0.05%
2020/12/28	99	50.72	88	51.32	50.80	11	3,769	0.29%
2020/12/25	62	46.38	68	46.73	48.05	-6	3,390	-0.18%
2020/12/24	2	43.25	2	43.65	43.70	0	3,054	0.00%
2020/12/23	4	42.85	0	0.00	42.90	4	3,048	0.13%
2020/12/22	3	42.92	0	0.00	42.30	3	3,056	0.10%
2020/12/21	15	43.91	13	43.92	44.00	2	3,048	0.07%
2020/12/18	15	43.99	15	42.73	42.60	0	3,029	0.00%
2020/12/16	0	0.00	9	43.02	42.75	-9	3,338	-0.27%
2020/12/15	3	42.67	9	42.42	42.75	-6	3,452	-0.17%
2020/12/14	23	44.83	25	44.78	43.30	-2	3,401	-0.06%
2020/12/11	0	0.00	3	41.47	42.00	-3	3,198	-0.09%
2020/12/10	2	41.90	13	41.91	42.50	-11	3,175	-0.35%
2020/12/09	14	43.90	31	43.80	43.40	-17	3,142	-0.54%
2020/12/08	2	42.30	2	42.50	43.45	0	3,053	0.00%
2020/12/07	9	42.12	0	0.00	41.75	9	3,017	0.30%
2020/12/04	16	43.06	11	42.78	42.55	5	2,994	0.17%
2020/12/03	68	44.01	63	43.95	43.00	5	2,956	0.17%
2020/12/02	32	42.55	47	42.43	42.65	-15	2,717	-0.55%
2020/12/01	1	41.50	38	41.13	41.40	-37	2,638	-1.40%
2020/11/30	37	40.92	0	0.00	40.60	37	2,625	1.41%
2020/11/27	6	41.19	1	41.15	41.10	5	2,621	0.19%
2020/11/26	24	42.34	30	42.28	41.65	-6	2,602	-0.23%
2020/11/25	25	41.28	16	41.16	42.10	9	2,479	0.36%
2020/11/24	49	41.63	19	41.07	41.25	30	2,429	1.23%
2020/11/23	19	40.78	22	41.05	41.00	-3	2,406	-0.12%
2020/11/20	0	0.00	5	39.76	39.85	-5	2,356	-0.21%
2020/11/19	5	39.42	1	39.40	39.25	4	2,343	0.17%
2020/11/18	7	39.79	10	39.90	39.20	-3	2,386	-0.13%
2020/11/17	4	39.45	7	39.25	39.60	-3	2,374	-0.13%
2020/11/16	8	40.34	7	40.06	40.10	1	2,356	0.04%
2020/11/13	6	39.02	17	39.31	39.75	-11	2,290	-0.48%
2020/11/12	16	39.48	16	38.99	38.30	0	2,246	0.00%
2020/11/10	5	38.73	4	38.88	38.35	1	2,189	0.05%
2020/11/09	12	38.87	10	39.00	39.00	2	2,175	0.09%
2020/11/06	6	38.35	5	38.57	38.20	1	2,145	0.05%
2020/11/05	7	38.16	3	38.35	38.30	4	2,139	0.19%
2020/11/04	2	37.73	1	37.85	37.80	1	2,131	0.05%
2020/11/03	1	37.30	13	37.00	37.35	-12	2,104	-0.57%
2020/11/02	4	35.85	2	36.30	35.90	2	2,094	0.10%
2020/10/30	8	36.79	0	0.00	36.50	8	2,085	0.38%
2020/10/29	1	37.20	0	0.00	37.40	1	2,078	0.05%
2020/10/28	10	39.06	8	38.43	38.00	2	2,067	0.10%
2020/10/27	0	0.00	10	38.46	38.65	-10	2,031	-0.49%
2020/10/26	4	38.50	3	38.53	38.65	1	2,014	0.05%
2020/10/23	1	37.90	1	37.95	37.95	0	1,997	0.00%
2020/10/21	4	38.34	4	38.61	38.25	0	1,995	0.00%
2020/10/19	0	0.00	1	38.35	38.35	-1	1,973	-0.05%
2020/10/16	14	39.28	18	39.67	37.80	-4	1,956	-0.20%
2020/10/15	1	38.70	1	38.80	37.80	0	1,812	0.00%
2020/10/14	2	38.33	1	38.45	38.45	1	1,800	0.06%
2020/10/13	1	38.55	7	38.81	38.80	-6	1,783	-0.34%
2020/10/12	34	39.57	26	39.78	38.20	8	1,769	0.45%
2020/10/08	20	39.15	36.5	38.89	39.55	-16.5	1,693	-0.98%
2020/10/07	109	40.20	113	40.48	39.45	-4	1,642	-0.24%	大買/大賣/
2020/10/06	18	38.02	0	0.00	38.30	18	1,342	1.34%
2020/10/05	4	37.10	3	37.87	38.25	1	1,338	0.07%
2020/09/30	1	36.20	0	0.00	36.90	1	1,344	0.07%
2020/09/29	1	36.85	0	0.00	36.55	1	1,360	0.07%
2020/09/28	1	37.90	0	0.00	37.50	1	1,382	0.07%
2020/09/25	5	37.52	1	38.00	37.70	4	1,439	0.28%
2020/09/24	7	39.89	22	38.81	38.55	-15	1,438	-1.04%
2020/09/23	37	40.77	35	40.83	40.60	2	1,414	0.14%
2020/09/22	22	39.62	26	39.67	40.65	-4	1,348	-0.30%
2020/09/21	110	40.27	140	40.09	40.50	-30	1,259	-2.38%	大買/大賣/
2020/09/18	76	38.35	42	38.30	38.50	34	981	3.46%
2020/09/17	0	0.00	3	36.00	35.95	-3	866	-0.35%
2020/09/16	3	35.55	0	0.00	35.55	3	872	0.34%
2020/09/11	1	35.25	0	0.00	35.15	1	891	0.11%
2020/09/10	0	0.00	2	36.00	35.50	-2	898	-0.22%
2020/09/09	8	35.19	1	35.30	35.80	7	905	0.77%
2020/09/04	1	36.25	0	0.00	36.45	1	932	0.11%
2020/09/03	1	37.60	0	0.00	37.10	1	965	0.10%
2020/09/02	0	0.00	36	37.18	37.90	-36	1,014	-3.55%
2020/09/01	2	36.95	8	37.19	37.00	-6	1,096	-0.55%
2020/08/31	10	37.04	1	36.95	37.00	9	1,109	0.81%
2020/08/28	1	37.10	5	37.21	37.15	-4	1,131	-0.35%
2020/08/27	16	38.12	21	37.96	37.60	-5	1,158	-0.43%
2020/08/26	9	36.31	18	36.87	37.00	-9	1,126	-0.80%
2020/08/25	32	35.20	6	35.42	35.25	26	1,111	2.34%
2020/08/24	10	36.40	11	37.05	36.50	-1	1,126	-0.09%
2020/08/21	1	33.15	2	33.70	34.45	-1	1,094	-0.09%
2020/08/20	8	33.29	1	32.85	32.90	7	1,126	0.62%
2020/08/19	2	34.93	0	0.00	34.95	2	1,245	0.16%
2020/08/17	1	35.85	0	0.00	35.90	1	1,320	0.08%
2020/08/13	1	34.90	0	0.00	34.40	1	1,429	0.07%
2020/08/12	2	34.43	0	0.00	34.40	2	1,437	0.14%
2020/08/11	1	34.85	0	0.00	34.65	1	1,441	0.07%
2020/08/10	2	35.70	0	0.00	35.10	2	1,447	0.14%
2020/08/07	3	36.60	1	36.30	36.10	2	1,471	0.14%
2020/08/03	1	36.35	0	0.00	36.05	1	1,627	0.06%
2020/07/31	0	0.00	2	36.55	36.70	-2	1,696	-0.12%
2020/07/30	1	35.75	1	35.80	35.70	0	1,723	0.00%
2020/07/29	0	0.00	1	34.75	34.90	-1	1,793	-0.06%
2020/07/28	2	34.70	0	0.00	34.15	2	1,807	0.11%
2020/07/27	2	35.68	0	0.00	35.55	2	1,825	0.11%
2020/07/24	3	36.67	0	0.00	36.70	3	1,837	0.16%
2020/07/21	0	0.00	1	37.55	37.60	-1	1,866	-0.05%
2020/07/20	3	37.15	0	0.00	37.25	3	1,947	0.15%
2020/07/15	1	37.15	0	0.00	36.95	1	2,000	0.05%
2020/07/13	0	0.00	2	38.15	38.05	-2	2,130	-0.09%
2020/07/10	3	37.92	11	38.50	37.75	-8	2,181	-0.37%
2020/07/09	5	39.60	0	0.00	38.85	5	2,190	0.23%
2020/07/08	2	38.53	12	38.60	38.80	-10	2,185	-0.46%
2020/07/07	1	39.60	5	39.63	39.20	-4	2,178	-0.18%
2020/07/06	8	41.23	11	41.03	40.80	-3	2,174	-0.14%
2020/07/03	1	40.20	2	39.98	39.75	-1	2,141	-0.05%
2020/07/02	0	0.00	3	39.30	39.30	-3	2,157	-0.14%
2020/07/01	11	38.97	1	38.90	38.90	10	2,157	0.46%
2020/06/30	1	38.85	0	0.00	38.55	1	2,148	0.05%
2020/06/29	4	38.61	2	38.78	38.35	2	2,166	0.09%
2020/06/24	2	38.88	5	39.07	39.55	-3	2,170	-0.14%
2020/06/19	1	38.65	0	0.00	38.65	1	2,264	0.04%
2020/06/17	0	0.00	1	38.75	38.35	-1	2,280	-0.04%
2020/06/16	4	37.80	0	0.00	38.10	4	2,298	0.17%
2020/06/15	3	37.60	0	0.00	37.20	3	2,322	0.13%
2020/06/11	8	38.59	1	38.30	37.85	7	2,357	0.30%
2020/06/10	4	38.41	2	38.68	38.90	2	2,364	0.08%
2020/06/09	11	39.74	18	39.98	39.45	-7	2,359	-0.30%
2020/06/08	8	43.23	3	43.28	42.50	5	2,321	0.22%
2020/06/05	6	42.08	0	0.00	42.05	6	2,237	0.27%
2020/06/03	10	42.00	45	41.96	42.00	-35	2,236	-1.57%
2020/06/02	0	0.00	63	42.27	41.50	-63	2,214	-2.84%
2020/06/01	2	41.28	2	41.15	41.25	0	2,214	0.00%
2020/05/29	8	41.17	3	40.95	41.05	5	2,221	0.23%
2020/05/28	1	40.25	3	40.45	40.55	-2	2,200	-0.09%
2020/05/27	1	40.80	1	40.50	40.60	0	2,193	0.00%
2020/05/26	29	42.02	33	41.81	40.70	-4	2,180	-0.18%
2020/05/25	11	40.27	15	40.14	40.90	-4	2,064	-0.19%
2020/05/22	1	38.80	6	38.18	38.20	-5	2,012	-0.25%
2020/05/21	4	38.70	4	38.89	38.80	0	2,012	0.00%
2020/05/20	129	38.96	17	39.08	38.50	112	2,017	5.55%	大買/鉅額交易
2020/05/19	0.2	37.25	0	0.00	37.25	0.2	2,054	0.01%
2020/05/15	2	37.25	0	0.00	37.00	2	2,077	0.10%
2020/05/14	7	38.98	4	38.90	37.55	3	2,104	0.14%
2020/05/13	1	38.75	2	38.70	38.95	-1	2,084	-0.05%
2020/05/12	0	0.00	3	38.57	38.20	-3	2,088	-0.14%
2020/05/11	14	39.17	11	39.23	39.20	3	2,079	0.14%
2020/05/08	8	38.97	10	38.78	39.75	-2	2,046	-0.10%
2020/05/07	15	38.29	22	38.27	38.30	-7	1,969	-0.36%
2020/05/06	17	37.75	11	37.68	37.35	6	1,909	0.31%
2020/05/05	9	37.27	10	37.61	37.60	-1	1,888	-0.05%
2020/05/04	2	35.93	8	35.97	35.75	-6	1,841	-0.33%
2020/04/29	3	36.63	33	36.64	36.85	-30	1,858	-1.61%
2020/04/28	30	36.38	0	0.00	36.35	30	1,867	1.61%
2020/04/27	0	0.00	2	36.58	36.40	-2	1,870	-0.11%
2020/04/24	4	36.26	0	0.00	36.05	4	1,861	0.21%
2020/04/23	17	36.78	18	36.94	36.50	-1	1,854	-0.05%
2020/04/22	5	35.13	8	35.31	36.35	-3	1,774	-0.17%
2020/04/21	2	35.05	41	34.93	33.85	-39	1,753	-2.22%
2020/04/20	3	35.00	2	34.90	35.35	1	1,740	0.06%
2020/04/17	49	35.17	28	35.23	35.00	21	1,732	1.21%
2020/04/16	49	35.08	114	35.59	35.35	-65	1,690	-3.85%	大賣/
2020/04/15	10	33.50	14	34.03	34.50	-4	1,599	-0.25%
2020/04/14	6	32.13	5	32.11	32.90	1	1,557	0.06%
2020/04/13	7	31.32	2	31.20	31.30	5	1,552	0.32%
2020/04/10	7	31.79	3	32.05	31.70	4	1,558	0.26%
2020/04/09	18	32.86	3	32.57	32.00	15	1,577	0.95%
2020/04/08	46	32.70	6	32.43	33.00	40	1,568	2.55%
2020/04/07	19	31.58	14	31.68	32.25	5	1,558	0.32%
2020/04/06	10	30.25	2	30.33	30.35	8	1,552	0.52%
2020/04/01	2	29.75	3	29.82	29.95	-1	1,773	-0.06%
2020/03/31	3	30.35	0	0.00	29.70	3	1,891	0.16%
2020/03/30	8	29.76	7	30.05	30.15	1	1,907	0.05%
2020/03/27	13	30.10	11	29.12	29.95	2	1,900	0.11%
2020/03/26	38	28.30	20	28.50	29.20	18	1,865	0.96%
2020/03/25	16	29.14	33	29.22	29.30	-17	1,839	-0.92%
2020/03/24	26	26.69	8	26.93	27.45	18	1,814	0.99%
2020/03/20	4	26.71	4	27.04	27.55	0	1,881	0.00%
2020/03/19	3	25.47	4	25.26	25.05	-1	1,920	-0.05%
2020/03/18	0	0.00	1	28.15	27.80	-1	1,914	-0.05%
2020/03/17	7	30.34	17	30.66	28.50	-10	1,981	-0.50%
2020/03/16	12	32.30	1	33.90	31.65	11	2,002	0.55%
2020/03/13	1	34.21	6	33.00	34.00	-5	2,053	-0.24%
2020/03/12	1	39.55	0	0.00	36.60	1	2,306	0.04%
2020/03/11	1	40.70	1	42.05	40.50	0	2,366	0.00%
2020/03/10	8	40.46	9	41.04	41.75	-1	2,362	-0.04%
2020/03/09	8	42.24	3	42.15	41.30	5	2,351	0.21%
2020/03/06	4	44.31	2	44.30	44.05	2	2,336	0.09%
2020/03/05	5	45.16	6	45.46	45.10	-1	2,337	-0.04%
2020/03/04	2	42.90	2	43.88	45.05	0	2,295	0.00%
2020/02/27	3	42.48	1	41.80	41.85	2	2,285	0.09%
2020/02/26	0	0.00	2	44.65	44.35	-2	2,267	-0.09%
2020/02/24	1	44.80	1	44.75	44.85	0	2,255	0.00%
2020/02/21	4	45.35	3	45.67	45.80	1	2,251	0.04%
2020/02/20	8	47.06	6	47.36	46.10	2	2,232	0.09%
2020/02/19	0	0.00	1	44.30	44.50	-1	2,107	-0.05%
2020/02/17	5	43.57	9	43.04	43.20	-4	2,104	-0.19%
2020/02/14	1	42.60	1	42.15	42.40	0	2,079	0.00%
2020/02/13	2	41.78	1	43.00	41.70	1	2,088	0.05%
2020/02/12	3	42.33	3	42.22	42.30	0	2,096	0.00%
2020/02/11	6	41.68	2	41.60	41.60	4	2,122	0.19%
2020/02/07	3	41.92	0	0.00	41.60	3	2,261	0.13%
2020/02/06	6	42.63	3	42.80	42.90	3	2,287	0.13%
2020/02/05	0	0.00	1	42.05	42.15	-1	2,351	-0.04%
2020/02/04	1	40.00	3	40.07	41.55	-2	2,428	-0.08%
2020/02/03	3	38.50	1	38.50	38.65	2	2,450	0.08%
2020/01/31	3	41.42	2	42.05	41.70	1	2,545	0.04%
2020/01/30	4	43.54	0	0.00	43.25	4	2,614	0.15%
2020/01/20	1	48.15	0	48.10	48.05	1	2,868	0.03%
2020/01/17	1	48.90	0	0.00	48.35	1	3,108	0.03%
2020/01/16	0	0.00	4	48.60	48.70	-4	3,126	-0.13%
2020/01/14	2	48.43	1	48.45	48.25	1	3,283	0.03%
2020/01/13	0	0.00	4	47.63	47.95	-4	3,290	-0.12%
2020/01/10	0	0.00	1	47.25	47.15	-1	3,299	-0.03%
2020/01/09	1	47.00	0	0.00	47.15	1	3,316	0.03%
2020/01/08	2	46.85	22	46.68	46.50	-20	3,455	-0.58%
2020/01/07	2	47.13	0	0.00	47.25	2	3,464	0.06%
2020/01/06	5	48.62	2	48.35	48.20	3	3,501	0.09%
2020/01/03	3	49.73	2	49.85	49.40	1	3,520	0.03%
2020/01/02	1	50.40	2	50.65	50.90	-1	3,693	-0.03%
2019/12/31	1	50.70	7	51.10	50.80	-6	3,679	-0.16%
2019/12/30	3	50.80	2	50.85	50.70	1	3,684	0.03%
2019/12/27	47	53.24	59	52.99	50.90	-12	3,659	-0.33%
2019/12/26	30	51.41	41	51.00	51.80	-11	3,458	-0.32%
2019/12/25	10	50.02	17	49.86	50.40	-7	3,347	-0.21%
2019/12/24	0	0.00	2	49.28	48.80	-2	3,320	-0.06%
2019/12/23	1	48.90	2	49.10	48.70	-1	3,309	-0.03%
2019/12/20	7	49.29	6	49.37	48.55	1	3,323	0.03%
2019/12/19	1	48.80	0	0.00	48.70	1	3,323	0.03%
2019/12/18	11	50.02	10	49.30	49.00	1	3,325	0.03%
2019/12/17	10	49.88	17	50.15	49.90	-7	3,355	-0.21%
2019/12/16	11	49.36	13	49.90	50.00	-2	3,465	-0.06%
2019/12/13	1	48.00	0	0.00	47.80	1	3,490	0.03%
2019/12/12	12	49.30	6	49.78	48.60	6	3,507	0.17%
2019/12/11	5	49.92	4	50.05	50.00	1	3,431	0.03%
2019/12/10	6	48.98	18	49.39	49.65	-12	3,390	-0.35%
2019/12/09	148	49.95	124	50.08	49.20	24	3,352	0.72%	大買/大賣/
2019/12/06	7	47.72	11	49.36	49.65	-4	3,101	-0.13%
2019/12/05	2	45.05	0	0.00	45.15	2	3,082	0.06%
2019/12/04	1	45.40	0	0.00	44.80	1	3,088	0.03%
2019/12/03	5	45.23	0	0.00	44.85	5	3,101	0.16%
2019/12/02	0	0.00	1	44.70	44.85	-1	3,115	-0.03%
2019/11/29	1	47.25	2	46.60	46.30	-1	3,137	-0.03%
2019/11/28	2	47.23	12	47.27	47.00	-10	3,160	-0.32%
2019/11/27	3	46.67	4	47.08	46.95	-1	3,187	-0.03%
2019/11/26	11	46.40	5	46.29	46.40	6	3,217	0.19%
2019/11/25	4	46.03	3	46.07	45.85	1	3,306	0.03%
2019/11/22	1	46.60	0	0.00	46.25	1	3,435	0.03%
2019/11/21	1	45.50	3	46.43	46.50	-2	3,478	-0.06%
2019/11/20	2	46.08	2	46.15	45.90	0	3,516	0.00%
2019/11/19	1	47.05	0	0.00	46.55	1	3,613	0.03%
2019/11/18	2	47.05	0	0.00	46.70	2	3,694	0.05%
2019/11/15	1	46.60	2	46.85	46.65	-1	3,915	-0.03%
2019/11/14	2	46.20	1	46.10	46.10	1	3,987	0.03%
2019/11/13	1	47.15	2	47.60	47.00	-1	4,056	-0.02%
2019/11/12	4	47.06	3	47.07	47.40	1	4,066	0.02%
2019/11/11	2	46.28	0	0.00	45.80	2	4,094	0.05%
2019/11/08	6	47.53	5	48.05	47.70	1	4,099	0.02%
2019/11/07	19	48.38	8	48.06	47.80	11	4,121	0.27%
2019/11/06	22	52.14	15	52.43	51.50	7	4,049	0.17%
2019/11/05	2	51.75	4	52.10	51.50	-2	3,973	-0.05%
2019/11/04	15	52.08	6	52.10	51.80	9	3,945	0.23%
2019/11/01	30	51.85	38	52.37	53.30	-8	3,874	-0.21%
2019/10/31	13	51.95	10	51.71	51.50	3	3,776	0.08%
2019/10/30	54	52.44	42	52.66	52.40	12	3,732	0.32%
2019/10/29	15	51.47	8	52.25	50.80	7	3,604	0.19%
2019/10/28	78	53.86	80	53.66	51.70	-2	3,527	-0.06%
2019/10/25	34	50.26	45	50.88	53.10	-11	3,262	-0.34%
2019/10/24	7	48.16	4	48.18	48.30	3	3,025	0.10%
2019/10/23	18	49.44	26	49.14	48.40	-8	3,020	-0.26%
2019/10/22	6	47.82	4	47.83	48.25	2	2,906	0.07%
2019/10/21	1	46.65	1	47.10	47.60	0	2,874	0.00%
2019/10/18	5	47.36	2	47.38	47.05	3	2,864	0.10%
2019/10/17	9	46.67	5	46.51	46.80	4	2,858	0.14%
2019/10/16	32	49.12	24	48.48	47.10	8	2,841	0.28%
2019/10/15	1	46.50	2	47.10	46.50	-1	2,708	-0.04%
2019/10/14	7	47.60	10	47.80	46.80	-3	2,767	-0.11%
2019/10/09	4	46.85	1	47.00	46.60	3	2,713	0.11%
2019/10/08	14	46.95	28	46.90	47.00	-14	2,681	-0.52%
2019/10/07	3	45.03	0	0.00	44.75	3	2,482	0.12%
2019/10/04	3	45.50	1	45.65	44.90	2	2,482	0.08%
2019/10/03	4	44.65	2	44.50	44.55	2	2,460	0.08%
2019/10/02	16	45.46	12	45.74	45.40	4	2,477	0.16%
2019/09/27	2	43.08	1	43.00	43.00	1	2,455	0.04%
2019/09/26	1	44.45	3	44.32	44.15	-2	2,451	-0.08%
2019/09/25	1	44.40	0	0.00	44.10	1	2,477	0.04%
2019/09/24	8	45.81	11	45.94	45.70	-3	2,468	-0.12%
2019/09/23	3	45.93	0	0.00	45.65	3	2,450	0.12%
2019/09/20	22	45.56	10	45.79	46.10	12	2,457	0.49%
2019/09/19	19	47.47	29	47.47	46.50	-10	2,419	-0.41%
2019/09/18	9	44.92	13	45.42	45.90	-4	2,245	-0.18%
2019/09/17	9	43.30	4	44.21	44.70	5	2,237	0.22%
2019/09/16	3	43.15	3	43.03	42.75	0	2,205	0.00%
2019/09/11	10	43.70	12	43.97	43.40	-2	2,202	-0.09%
2019/09/10	1	44.55	11	44.95	45.00	-10	2,209	-0.45%
2019/09/09	11	47.36	8	47.38	46.20	3	2,176	0.14%
2019/09/06	0	0.00	1	45.80	45.95	-1	2,114	-0.05%
2019/09/05	2	46.13	1	46.00	46.20	1	2,103	0.05%
2019/09/03	1	46.50	8	46.26	46.00	-7	2,091	-0.33%
2019/09/02	0	0.00	3	46.40	47.50	-3	2,091	-0.14%
2019/08/30	3	47.02	4	46.20	45.60	-1	2,058	-0.05%
2019/08/29	7	46.23	2	46.98	46.40	5	2,011	0.25%
2019/08/28	16	47.85	10	47.75	47.30	6	1,965	0.31%
2019/08/27	34	46.70	29	47.05	48.10	5	1,869	0.27%
2019/08/26	7	44.11	1	44.35	44.00	6	1,735	0.35%
2019/08/23	10	45.44	20	45.75	45.35	-10	1,688	-0.59%
2019/08/22	31	45.66	17	46.06	46.35	14	1,643	0.85%
2019/08/21	5	44.28	1	44.70	44.80	4	1,537	0.26%
2019/08/20	18	43.53	23	44.29	44.70	-5	1,452	-0.34%
2019/08/19	4	41.69	14	41.35	41.90	-10	1,221	-0.82%
2019/08/16	12	39.80	4	38.71	40.40	8	1,134	0.71%
2019/08/15	3	37.43	0	0.00	38.05	3	1,050	0.29%
2019/08/14	1	39.00	11	38.91	37.85	-10	1,028	-0.97%
2019/08/13	16	37.68	9	37.42	38.25	7	984	0.71%
2019/08/12	8	37.23	7	37.34	37.20	1	973	0.10%
2019/08/08	1	34.90	2	35.00	35.10	-1	919	-0.11%
2019/08/07	1	33.90	1	34.30	34.30	0	911	0.00%
2019/08/06	1	33.80	0	0.00	33.80	1	915	0.11%
2019/07/31	0	0.00	2	35.05	35.70	-2	910	-0.22%
2019/07/30	1	35.30	2	34.95	34.95	-1	904	-0.11%
2019/07/29	1	36.80	1	37.00	36.80	0	887	0.00%
2019/07/26	1	36.80	0	0.00	36.95	1	887	0.11%
2019/07/25	2	37.25	17	37.24	36.90	-15	898	-1.67%
2019/07/24	12	36.91	0	0.00	37.00	12	878	1.37%
2019/07/23	2	36.50	2	36.63	36.20	0	860	0.00%
2019/07/22	3	36.35	2	36.43	36.45	1	857	0.12%
2019/07/19	0	0.00	6	36.20	36.25	-6	851	-0.70%
2019/07/18	3	35.93	0	0.00	35.70	3	843	0.36%
2019/07/17	5	35.76	1	35.60	36.10	4	843	0.47%
2019/07/16	29	36.76	33	37.00	36.15	-4	830	-0.48%
2019/07/15	1	34.70	1	34.95	35.00	0	751	0.00%
2019/07/12	1	34.95	0	0.00	35.00	1	750	0.13%
2019/07/10	0	0.00	11	34.51	34.70	-11	743	-1.48%
2019/07/08	2	35.10	0	0.00	34.55	2	731	0.27%
2019/07/05	0	0.00	4	34.40	34.50	-4	701	-0.57%
2019/07/04	0	0.00	19	33.93	33.90	-19	691	-2.75%
2019/07/03	1	33.70	0	0.00	33.70	1	683	0.15%
2019/07/02	23	34.07	14	34.13	34.00	9	678	1.33%
2019/07/01	3	33.30	0	0.00	33.55	3	655	0.46%
2019/06/28	17	32.82	7	32.86	32.75	10	641	1.56%
2019/06/27	7	33.21	5	33.44	33.15	2	639	0.31%
2019/06/26	1	33.30	1	33.30	33.40	0	619	0.00%
2019/06/25	7	33.23	2	33.18	33.25	5	612	0.82%
2019/06/24	45	33.70	70	33.71	33.25	-25	597	-4.19%
2019/06/21	4	32.11	1	32.60	31.85	3	518	0.58%
2019/06/20	1	32.25	9	32.52	32.35	-8	512	-1.56%
2019/06/19	4	32.09	0	0.00	32.20	4	510	0.78%
2019/06/18	18	32.61	17	32.54	31.85	1	500	0.20%
2019/06/17	3	31.12	0	0.00	31.10	3	463	0.65%
2019/06/14	0	0.00	1	30.85	30.85	-1	468	-0.21%
2019/06/13	0	0.00	1	31.00	30.90	-1	483	-0.21%
2019/06/12	4	31.51	4	31.30	31.20	0	487	0.00%
2019/06/11	9	31.10	17	31.06	31.20	-8	485	-1.65%
2019/06/10	24	30.64	14	30.81	31.15	10	468	2.13%
2019/06/05	5	28.87	3	29.30	28.70	2	458	0.44%
2019/05/30	1	28.90	0	0.00	28.90	1	507	0.20%
2019/05/23	1	29.20	0	0.00	29.15	1	663	0.15%
2019/05/22	2	30.38	1	30.95	30.00	1	671	0.15%
2019/05/20	1	29.90	1	30.20	30.05	0	740	0.00%
2019/05/17	6	31.23	5	30.84	30.55	1	748	0.13%
2019/05/16	1	30.65	0	0.00	30.05	1	744	0.13%
2019/05/15	0	0.00	3	29.95	30.30	-3	825	-0.36%
2019/05/14	3	29.60	0	0.00	29.70	3	861	0.35%
2019/05/13	0	0.00	3	29.50	29.35	-3	891	-0.34%
2019/05/09	1	29.20	0	0.00	29.20	1	908	0.11%
2019/05/06	11	31.94	0	0.00	31.35	11	929	1.18%
2019/05/03	1	31.90	0	0.00	32.20	1	933	0.11%
2019/04/29	1	30.85	0	0.00	30.65	1	1,002	0.10%
2019/04/26	2	31.85	0	0.00	31.85	2	1,137	0.18%
2019/04/25	1	32.40	0	0.00	32.50	1	1,162	0.09%
2019/04/23	2	32.63	0	0.00	32.55	2	1,319	0.15%
2019/04/22	5	33.26	0	0.00	33.20	5	1,324	0.38%
2019/04/19	2	33.15	0	0.00	33.20	2	1,335	0.15%
2019/04/18	2	34.30	3	34.15	33.05	-1	1,338	-0.07%
2019/04/16	2	33.75	1	33.75	34.00	1	1,361	0.07%
2019/04/15	2	33.55	8	33.51	33.45	-6	1,366	-0.44%
2019/04/12	1	33.55	0	0.00	33.45	1	1,395	0.07%
2019/04/11	0	0.00	7	34.68	34.20	-7	1,400	-0.50%
2019/04/10	0	34.65	1	34.90	34.65	-1	1,410	-0.07%
2019/04/09	5	34.64	0	0.00	34.45	5	1,457	0.34%
2019/04/08	2	34.62	0	0.00	34.30	2	1,461	0.14%
2019/04/03	2	34.33	0	0.00	34.15	2	1,472	0.14%
2019/04/01	8	33.96	1	33.80	33.75	7	1,472	0.48%
2019/03/29	6	34.40	0	0.00	34.25	6	1,470	0.41%
2019/03/28	0	0.00	3	33.65	34.10	-3	1,486	-0.20%
2019/03/27	1	33.75	0	0.00	33.90	1	1,508	0.07%
2019/03/26	0	33.30	0	0.00	33.30	0	1,523	0.00%
2019/03/25	1	33.40	12	32.85	33.00	-11	1,547	-0.71%
2019/03/21	0	0.00	1	34.50	34.20	-1	1,575	-0.06%
2019/03/18	4	33.71	5	33.88	33.95	-1	1,808	-0.06%
2019/03/15	0	0.00	1	34.90	34.85	-1	1,829	-0.05%
2019/03/14	1	35.20	0	0.00	34.60	1	1,901	0.05%
2019/03/13	0	0.00	1	35.55	35.25	-1	1,985	-0.05%
2019/03/12	1	35.35	0	0.00	35.30	1	2,209	0.05%
2019/03/11	2	35.73	0	0.00	35.75	2	2,228	0.09%
2019/03/08	1	35.50	1	35.70	36.30	0	2,288	0.00%
2019/03/07	2	36.85	5	36.44	36.00	-3	2,353	-0.13%
2019/03/05	5	37.45	4	37.54	37.35	1	2,570	0.04%
2019/03/04	14	37.90	5	37.99	37.90	9	2,692	0.33%
2019/02/27	1	36.15	1	36.50	36.70	0	2,638	0.00%
2019/02/25	2	37.30	2	37.35	37.25	0	2,683	0.00%
2019/02/22	3	37.55	3	37.50	36.70	0	2,667	0.00%
2019/02/21	1	36.95	0	0.00	37.00	1	2,675	0.04%
2019/02/19	9	37.74	10	37.59	36.70	-1	2,688	-0.04%
2019/02/18	0	0.00	5	36.65	36.50	-5	2,701	-0.19%
2019/02/15	3	36.40	1	35.90	36.00	2	2,692	0.07%
2019/02/14	18	38.19	14	38.11	36.60	4	2,683	0.15%
2019/02/13	10	37.15	18	36.62	36.35	-8	2,608	-0.31%
2019/02/12	7	36.52	1	36.15	36.30	6	2,576	0.23%
2019/02/11	2	35.68	2	35.83	36.15	0	2,557	0.00%
2019/01/29	1	34.45	0	0.00	34.50	1	2,595	0.04%
2019/01/25	1	35.30	5	35.35	34.95	-4	2,603	-0.15%
2019/01/24	0	0.00	1	34.90	34.95	-1	2,613	-0.04%
2019/01/23	1	35.50	1	34.60	34.90	0	2,628	0.00%
2019/01/22	0	0.00	10	35.40	34.90	-10	2,613	-0.38%
2019/01/21	15	36.28	14	36.34	35.70	1	2,603	0.04%
2019/01/18	48	36.29	37	36.02	35.70	11	2,556	0.43%
2019/01/17	5	35.00	6	34.68	34.60	-1	2,434	-0.04%
2019/01/16	33	35.25	32	35.04	35.10	1	2,417	0.04%
2019/01/15	4	34.20	8	34.67	35.20	-4	2,336	-0.17%
2019/01/14	2	33.05	0	0.00	32.50	2	2,272	0.09%
2019/01/11	1	34.15	0	0.00	33.40	1	2,274	0.04%
2019/01/10	0	0.00	1	33.40	33.40	-1	2,266	-0.04%
2019/01/09	2	33.65	0	0.00	33.45	2	2,280	0.09%
2019/01/08	2	32.95	2	33.10	33.50	0	2,284	0.00%
2019/01/07	0	0.00	16	33.66	33.45	-16	2,276	-0.70%
2019/01/04	9	33.06	7	33.27	32.90	2	2,294	0.09%
2019/01/03	12	33.44	3	33.35	32.60	9	2,282	0.39%
2018/12/28	4	33.98	4	33.55	33.25	0	2,346	0.00%
2018/12/27	2	32.55	0	0.00	32.25	2	2,334	0.09%
2018/12/26	1	33.25	0	0.00	31.70	1	2,339	0.04%
2018/12/25	1	32.05	1	32.05	32.10	0	2,332	0.00%
2018/12/24	3	33.18	2	32.98	33.05	1	2,363	0.04%
2018/12/21	0	0.00	2	31.60	32.70	-2	2,387	-0.08%
2018/12/19	1	34.15	0	0.00	33.15	1	2,446	0.04%
2018/12/18	1	34.75	0	0.00	34.00	1	2,493	0.04%
2018/12/17	5	35.22	1	35.20	35.35	4	2,473	0.16%
2018/12/14	5	34.87	3	34.90	35.05	2	2,464	0.08%
2018/12/13	26	36.71	25	36.48	35.80	1	2,446	0.04%
2018/12/12	26	37.25	33	37.36	37.10	-7	2,386	-0.29%
2018/12/10	13	35.13	20	34.55	34.30	-7	2,221	-0.32%
2018/12/07	33	36.47	30	36.27	36.00	3	2,193	0.14%
2018/12/06	14	36.94	11	36.06	35.10	3	2,121	0.14%
2018/12/05	45	38.64	35	38.55	38.95	10	2,034	0.49%
2018/12/04	3	36.10	5	36.09	36.30	-2	1,827	-0.11%
2018/12/03	5	36.36	4	36.45	35.90	1	1,816	0.06%
2018/11/30	17	35.81	27	36.21	35.00	-10	1,745	-0.57%
2018/11/29	3	35.08	4	35.00	35.30	-1	1,674	-0.06%
2018/11/28	19	35.57	29	35.56	35.30	-10	1,616	-0.62%
2018/11/27	22	32.36	26	32.61	33.75	-4	1,451	-0.28%
2018/11/26	8	30.68	8	30.87	30.70	0	1,329	0.00%
2018/11/22	13	31.45	7	31.49	29.70	6	1,358	0.44%
2018/11/21	1	30.00	1	30.15	30.75	0	1,312	0.00%
2018/11/20	2	30.58	2	30.43	30.00	0	1,312	0.00%
2018/11/19	0	0.00	2	30.45	30.25	-2	1,302	-0.15%
2018/11/16	5	30.00	5	30.01	29.95	0	1,295	0.00%
2018/11/15	16	30.07	12	30.03	30.00	4	1,279	0.31%
2018/11/14	1	28.65	0	0.00	28.50	1	1,212	0.08%
2018/11/08	1	29.40	1	28.70	28.65	0	1,263	0.00%
2018/11/07	1	28.40	1	28.75	29.05	0	1,271	0.00%
2018/11/06	1	30.45	2	30.30	27.85	-1	1,292	-0.08%
2018/11/05	2	28.90	2	28.75	28.95	0	1,315	0.00%
2018/11/01	12	28.22	12	28.28	28.35	0	1,338	0.00%
2018/10/31	19	27.18	18	27.27	27.45	1	1,349	0.07%
2018/10/30	0	0.00	5	25.10	25.50	-5	1,345	-0.37%
2018/10/26	1	25.90	2	25.58	25.35	-1	1,384	-0.07%
2018/10/25	6	25.79	1	26.55	25.60	5	1,397	0.36%
2018/10/23	2	29.63	9	28.93	28.35	-7	1,419	-0.49%
2018/10/22	0	0.00	1	29.50	29.60	-1	1,451	-0.07%
2018/10/19	0	0.00	5	27.92	28.90	-5	1,507	-0.33%
2018/10/17	3	29.78	0	0.00	29.25	3	1,610	0.19%
2018/10/11	0	27.00	0	0.00	27.00	0	1,713	0.00%
2018/10/09	7	31.34	4	30.98	30.00	3	1,792	0.17%
2018/10/08	3	33.23	0	0.00	32.70	3	1,957	0.15%
2018/10/05	6	35.23	2	34.88	33.85	4	1,968	0.20%
2018/10/04	2	37.70	0	0.00	37.50	2	1,969	0.10%
2018/10/03	1	38.30	1	39.05	37.80	0	2,033	0.00%
2018/10/02	3	39.43	15	39.92	38.60	-12	2,079	-0.58%
2018/10/01	5	38.74	0	0.00	39.10	5	2,092	0.24%
2018/09/28	3	38.60	9	38.67	38.50	-6	2,183	-0.27%
2018/09/27	3	39.93	2	39.53	38.20	1	2,335	0.04%
2018/09/26	2	38.83	1	39.30	38.30	1	2,389	0.04%
2018/09/25	12	38.49	5	39.65	39.65	7	2,624	0.27%
2018/09/20	1	35.70	0	0.00	35.30	1	2,931	0.03%
2018/09/17	3	36.88	0	0.00	37.25	3	3,406	0.09%
2018/09/12	2	35.20	0	0.00	35.75	2	3,840	0.05%
2018/09/10	1	35.20	0	0.00	35.05	1	4,200	0.02%
2018/09/06	1	40.50	0	0.00	40.30	1	4,909	0.02%
2018/09/04	0	0.00	1	40.35	40.90	-1	5,674	-0.02%
2018/08/31	1	41.50	1	41.75	42.10	0	6,225	0.00%
2018/08/29	5	42.24	5	41.99	41.10	0	6,392	0.00%
2018/08/24	2	39.00	0	0.00	38.90	2	6,588	0.03%
2018/08/23	4	40.00	5	40.28	39.75	-1	6,888	-0.01%
2018/08/21	0	0.00	2	40.38	40.70	-2	7,422	-0.03%
2018/08/20	1	41.40	1	41.50	40.20	0	7,592	0.00%
2018/08/15	2	40.00	0	0.00	40.80	2	7,961	0.03%
2018/08/14	3	39.93	3	39.63	40.85	0	7,949	0.00%
2018/08/13	24	40.76	2	40.25	39.40	22	7,935	0.28%
2018/08/10	2	43.65	23	42.05	42.00	-21	7,897	-0.27%
2018/08/09	3	46.43	2	46.23	45.80	1	7,839	0.01%
2018/08/08	1	47.70	1	48.30	47.30	0	7,819	0.00%
2018/08/07	5	48.30	19	48.57	48.10	-14	7,832	-0.18%
2018/08/06	2	48.03	2	48.15	47.30	0	7,814	0.00%
2018/08/03	1	46.80	2	47.38	48.15	-1	7,840	-0.01%
2018/08/02	6	48.05	7	47.46	47.10	-1	7,831	-0.01%
2018/08/01	1	48.70	1	49.00	48.90	0	7,815	0.00%
2018/07/31	2	48.60	2	48.40	48.40	0	7,801	0.00%
2018/07/30	16	49.17	3	48.83	48.60	13	7,792	0.17%
2018/07/27	8	50.53	5	50.32	50.90	3	7,785	0.04%
2018/07/26	9	50.83	8	50.78	49.90	1	7,776	0.01%
2018/07/25	3	49.75	6	49.59	50.30	-3	7,717	-0.04%
2018/07/24	6	50.28	17	50.38	49.75	-11	7,694	-0.14%
2018/07/23	1	48.00	1	48.75	48.10	0	7,619	0.00%
2018/07/20	8	49.64	5	48.41	48.60	3	7,595	0.04%
2018/07/19	3	49.25	3	49.07	49.80	0	7,558	0.00%
2018/07/18	10	49.94	8	49.83	49.20	2	7,535	0.03%
2018/07/17	7	50.24	5	51.68	50.90	2	7,498	0.03%
2018/07/16	9	53.16	20	53.83	53.50	-11	7,432	-0.15%
2018/07/13	3	50.93	10	51.14	50.10	-7	7,316	-0.10%
2018/07/12	9	49.57	5	49.97	50.50	4	7,303	0.05%
2018/07/11	15	50.16	14	50.41	49.60	1	7,281	0.01%
2018/07/10	0	0.00	3	50.20	51.00	-3	7,212	-0.04%
2018/07/09	11	49.99	12	50.11	49.50	-1	7,168	-0.01%
2018/07/06	12	50.45	12	50.18	51.10	0	7,143	0.00%
2018/07/05	23.4	49.92	15	49.45	50.30	8.4	7,059	0.12%
2018/07/04	10	52.43	7	51.44	52.20	3	6,912	0.04%
2018/07/03	35	57.53	38	56.67	54.10	-3	6,815	-0.04%
2018/07/02	19	56.08	19	56.24	55.80	0	6,538	0.00%
2018/06/29	21	56.18	29	56.18	55.40	-8	6,411	-0.12%
2018/06/28	21	54.44	17	54.36	55.00	4	6,177	0.06%
2018/06/27	18	53.68	17	53.24	53.20	1	6,026	0.02%
2018/06/26	31	51.97	34	51.63	51.50	-3	5,837	-0.05%
2018/06/25	12	51.55	26	51.47	50.50	-14	5,736	-0.24%
2018/06/22	18	53.43	3	53.80	52.50	15	5,680	0.26%
2018/06/21	46	54.97	55	54.89	56.30	-9	5,564	-0.16%
2018/06/20	38	53.59	45	53.50	52.20	-7	5,338	-0.13%
2018/06/19	42	54.96	28	55.54	53.80	14	5,136	0.27%
2018/06/15	52	58.61	52	58.21	57.20	0	5,187	0.00%
2018/06/14	48	57.51	65	57.67	58.50	-17	4,883	-0.35%
2018/06/13	52	57.80	49	56.57	53.20	3	4,486	0.07%
2018/06/12	58	56.53	106	55.59	56.50	-48	4,175	-1.15%	大賣/
2018/06/11	42	50.63	39	51.84	53.20	3	3,770	0.08%
2018/06/08	111	48.13	45	47.48	48.40	66	3,522	1.87%	大買/
2018/06/07	14	45.77	24	45.39	45.60	-10	3,275	-0.31%
2018/06/06	23	44.58	4	44.85	43.85	19	3,170	0.60%
2018/06/05	12	43.99	6	44.43	43.90	6	3,131	0.19%
2018/06/04	3	46.12	5	47.91	45.55	-2	3,106	-0.06%
2018/06/01	3	46.43	3	47.07	46.50	0	3,065	0.00%
2018/05/31	26	49.41	50	48.29	46.10	-24	3,119	-0.77%
2018/05/30	46	46.00	31	45.88	47.10	15	2,874	0.52%
2018/05/29	63	46.63	48	45.38	43.90	15	2,552	0.59%
2018/05/28	34	43.26	52	43.13	43.85	-18	2,358	-0.76%
2018/05/25	46	41.99	37	42.39	40.95	9	2,209	0.41%
2018/05/24	33	40.94	30	41.35	41.70	3	2,033	0.15%
2018/05/23	0	0.00	4	37.40	37.95	-4	1,873	-0.21%
2018/05/21	2	36.28	0	0.00	37.20	2	1,899	0.11%
2018/05/18	1	36.15	1	36.75	36.10	0	1,925	0.00%
2018/05/17	1	36.60	0	0.00	36.20	1	1,960	0.05%
2018/05/16	2	37.13	0	0.00	37.10	2	1,993	0.10%
2018/05/15	0	0.00	7	37.61	37.80	-7	2,038	-0.34%
2018/05/14	2	36.75	0	0.00	36.80	2	2,101	0.10%
2018/05/11	5	39.00	11	38.24	37.20	-6	2,141	-0.28%
2018/05/10	1	36.70	0	0.00	37.20	1	2,191	0.05%
2018/05/09	5	35.78	0	0.00	35.30	5	2,418	0.21%
2018/05/08	1	35.25	5	35.00	35.20	-4	2,601	-0.15%
2018/05/07	3	34.90	0	0.00	34.75	3	2,903	0.10%
2018/05/04	2	34.58	5	34.20	34.25	-3	3,184	-0.09%
2018/05/03	6	34.87	8	34.69	33.70	-2	3,340	-0.06%
2018/04/26	1	36.65	1	36.35	36.00	0	3,777	0.00%
2018/04/25	9	37.17	7	36.80	37.90	2	3,797	0.05%
2018/04/24	8	37.29	5	37.17	37.20	3	3,911	0.08%
2018/04/23	5	38.95	0	0.00	38.50	5	3,928	0.13%
2018/04/20	11	40.46	11	40.40	39.85	0	3,935	0.00%
2018/04/19	47	40.83	13	41.40	40.75	34	3,927	0.87%
2018/04/18	5	37.71	11	37.63	38.70	-6	3,847	-0.16%
2018/04/17	0	0.00	35	36.57	36.50	-35	3,837	-0.91%
2018/04/16	1	38.30	2	38.20	38.05	-1	3,854	-0.03%
2018/04/13	2	38.90	0	0.00	38.80	2	3,945	0.05%
2018/04/12	3	38.75	1	39.00	38.50	2	4,002	0.05%
2018/04/11	3	39.52	7	39.53	39.65	-4	4,144	-0.10%
2018/04/10	1	40.45	0	0.00	40.35	1	4,193	0.02%
2018/04/03	0	0.00	1	41.10	40.95	-1	4,431	-0.02%
2018/04/02	2	41.25	4	41.78	41.30	-2	4,514	-0.04%
2018/03/31	1	40.80	0	0.00	41.20	1	4,816	0.02%
2018/03/30	3	41.17	10	40.95	40.85	-7	4,904	-0.14%
2018/03/28	4	41.35	1	42.15	41.35	3	5,094	0.06%
2018/03/27	0	0.00	1	41.60	41.60	-1	5,175	-0.02%
2018/03/26	3	40.90	5	40.75	41.20	-2	5,342	-0.04%
2018/03/23	0	0.00	1	40.45	40.65	-1	5,561	-0.02%
2018/03/22	1	43.40	7	42.23	41.95	-6	5,565	-0.11%
2018/03/21	25	45.49	23	44.95	43.60	2	5,554	0.04%
2018/03/20	2	42.65	0	0.00	43.00	2	5,452	0.04%
2018/03/19	1	42.40	2	41.90	41.80	-1	5,478	-0.02%
2018/03/16	13	42.76	6	42.97	42.50	7	5,526	0.13%
2018/03/15	12	42.27	11	42.62	42.65	1	5,672	0.02%
2018/03/14	2	42.30	2	42.65	42.10	0	5,723	0.00%
2018/03/13	3	43.20	5	42.47	42.00	-2	5,841	-0.03%
2018/03/12	5	41.86	7	41.93	41.50	-2	5,805	-0.03%
2018/03/09	0	0.00	1	42.40	41.45	-1	5,804	-0.02%
2018/03/08	4	42.10	17	41.77	41.70	-13	5,783	-0.22%
2018/03/07	4	42.41	3	41.53	41.10	1	5,746	0.02%
2018/03/06	16	43.21	11	44.51	43.20	5	5,715	0.09%
2018/03/05	10	41.65	3	42.45	41.45	7	5,554	0.13%
2018/03/02	0	0.00	3	40.80	40.30	-3	5,488	-0.05%
2018/03/01	1	40.45	1	39.80	41.00	0	5,495	0.00%
2018/02/27	0	0.00	1	41.20	40.35	-1	5,541	-0.02%
2018/02/26	4	40.94	4	40.85	40.90	0	5,558	0.00%
2018/02/23	3	41.90	0	0.00	41.10	3	5,742	0.05%
2018/02/22	3	40.50	2	40.75	40.50	1	6,065	0.02%
2018/02/21	9	40.39	8	40.23	40.30	1	6,351	0.02%
2018/02/12	4	38.69	11	38.87	38.65	-7	6,631	-0.11%
2018/02/09	14	37.68	1	37.00	37.50	13	6,645	0.20%
2018/02/07	9	40.21	3	40.07	38.85	6	6,614	0.09%
2018/02/06	8	40.43	7	39.81	38.30	1	6,578	0.02%
2018/02/05	3	42.50	3	42.20	42.50	0	6,496	0.00%
2018/02/02	1	44.30	2	44.18	43.75	-1	6,467	-0.02%
2018/02/01	17	47.27	33	47.44	45.60	-16	6,401	-0.25%
2018/01/31	39	47.55	30	46.96	47.10	9	6,168	0.15%
2018/01/30	115	47.66	117	48.03	46.60	-2	5,992	-0.03%	大買/大賣/
2018/01/29	38	45.19	24	46.57	47.85	14	5,696	0.25%
2018/01/26	31	43.72	28	43.69	43.50	3	5,462	0.05%
2018/01/25	35	43.90	44	44.81	41.80	-9	5,388	-0.17%
2018/01/24	31	43.54	26	43.36	44.60	5	5,370	0.09%
2018/01/23	15	43.06	20	44.89	45.25	-5	5,326	-0.09%
2018/01/22	3	39.83	2	39.98	41.15	1	5,353	0.02%
2018/01/19	16	40.30	14	40.53	40.10	2	5,650	0.04%
2018/01/18	16	41.36	21	41.00	40.15	-5	6,086	-0.08%
2018/01/17	1	38.95	4	39.13	39.15	-3	6,095	-0.05%
2018/01/16	1	40.90	1	40.10	39.70	0	6,165	0.00%
2018/01/15	1	39.40	0	0.00	39.45	1	6,166	0.02%
2018/01/12	1	40.50	4	40.73	39.95	-3	6,189	-0.05%
2018/01/11	3	39.57	0	0.00	39.50	3	6,285	0.05%
2018/01/10	2	39.50	4	39.34	39.15	-2	6,270	-0.03%
2018/01/09	17	40.60	0	0.00	40.15	17	6,242	0.27%
2018/01/08	3	45.75	5	44.78	43.85	-2	6,153	-0.03%
2018/01/05	30	45.59	53	44.38	45.30	-23	6,100	-0.38%
2018/01/04	24	43.45	23	44.07	43.30	1	5,938	0.02%
2018/01/03	14	44.44	7	43.99	44.10	7	5,876	0.12%
2018/01/02	25	44.65	18	43.56	43.80	7	5,769	0.12%