尼克森 (3317)-凱基-高美館券商分點個股進出

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
53.3
漲跌
▼0.4
漲幅
-0.74%
成交量
201張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

尼克森 (3317)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/02	0	0.00	2	51.50	51.50	-2	259	-0.77%
2024/04/25	0	0.00	1	50.30	50.40	-1	278	-0.36%
2024/04/16	2	50.35	0	0.00	49.50	2	312	0.64%
2024/04/10	2	53.40	0	0.00	53.40	2	322	0.62%
2024/04/03	0	0.00	0.2	53.70	53.50	-0.2	334	-0.05%
2024/04/02	1	52.80	0	0.00	52.70	1	341	0.29%
2024/03/25	1	53.10	0	0.00	52.60	1	376	0.27%
2024/03/22	0	53.10	1	53.20	53.20	-1	381	-0.26%
2024/03/21	0	0.00	1	53.00	53.10	-1	387	-0.26%
2024/03/14	0	52.90	0	0.00	52.60	0	460	0.00%
2024/03/13	0	0.00	4	52.65	52.00	-4	475	-0.84%
2024/03/08	5	54.10	0	0.00	54.10	5	535	0.93%
2024/03/07	0	0.00	8	55.68	55.10	-8	559	-1.43%
2024/03/06	0	0.00	6	57.05	57.10	-6	592	-1.01%
2024/03/05	1	56.70	0	0.00	56.70	1	741	0.13%
2024/03/04	1	56.80	0	0.00	57.00	1	826	0.12%
2024/03/01	0	57.00	0	0.00	56.90	0	832	0.00%
2024/02/29	0	56.90	0	0.00	56.70	0	835	0.00%
2024/02/22	0	57.40	1	56.80	56.70	-1	901	-0.11%
2024/02/20	1	57.20	0	0.00	56.60	1	933	0.11%
2024/02/19	0	0.00	1	57.00	57.00	-1	933	-0.11%
2024/02/16	1	56.20	0	0.00	57.00	1	939	0.11%
2024/02/05	0	54.30	0	0.00	54.00	0	941	0.00%
2024/01/29	1	55.50	1	55.70	56.00	0	1,084	0.00%
2024/01/25	1	58.00	0	0.00	56.60	1	1,098	0.09%
2024/01/23	1	57.10	1	57.20	56.90	0	1,103	0.00%
2024/01/22	1	57.10	1	57.30	57.10	0	1,118	0.00%
2024/01/19	1	56.50	0	0.00	56.60	1	1,134	0.09%
2024/01/18	0	0.00	2	56.00	55.80	-2	1,139	-0.18%
2024/01/16	0	56.30	0	0.00	57.40	0	1,138	0.00%
2024/01/15	1	55.60	0	0.00	56.20	1	1,131	0.09%
2024/01/12	2	56.00	0	0.00	55.50	2	1,129	0.18%
2024/01/11	0	0.00	0.6	56.40	56.00	-0.6	1,133	-0.05%
2024/01/10	1	56.40	0	0.00	56.40	1	1,138	0.09%
2024/01/09	0	0.00	0.2	57.20	57.20	-0.2	1,149	-0.02%
2024/01/04	1	59.90	0	0.00	59.60	1	1,181	0.08%
2024/01/03	1	60.30	0	0.00	60.30	1	1,185	0.08%
2024/01/02	1	61.30	0	0.00	60.90	1	1,203	0.08%
2023/12/27	0	0.00	1	63.00	62.40	-1	1,213	-0.08%
2023/12/26	0	0.00	1	63.00	62.70	-1	1,215	-0.08%
2023/12/20	0	0.00	0.1	61.20	61.00	-0.1	1,214	-0.01%
2023/12/19	3	60.50	0	0.00	60.70	3	1,213	0.25%
2023/12/15	3	63.50	0	0.00	63.20	3	1,210	0.25%
2023/12/14	1	63.70	0	0.00	64.30	1	1,208	0.08%
2023/12/13	3	64.07	0	0.00	63.80	3	1,207	0.25%
2023/12/12	0	0.00	1	64.50	64.30	-1	1,242	-0.08%
2023/12/11	2	62.10	1	63.10	63.10	1	1,256	0.08%
2023/12/08	1	62.80	0	0.00	62.80	1	1,268	0.08%
2023/12/07	6	63.22	0	0.00	62.50	6	1,261	0.48%
2023/12/06	1	65.20	0	64.90	64.90	1	1,254	0.08%
2023/12/05	1	64.00	0	0.00	63.50	1	1,218	0.08%
2023/12/04	2	64.69	3.2	64.86	64.00	-1.1	1,216	-0.09%
2023/12/01	2	65.10	2.3	65.19	65.20	-0.3	1,191	-0.03%
2023/11/30	14	64.23	13.8	64.13	65.20	0.2	1,155	0.02%
2023/11/29	5	62.26	3	61.80	63.30	2	1,002	0.20%
2023/11/28	0	0.00	3.1	58.32	59.80	-3.1	916	-0.34%
2023/11/24	0	0.00	0	59.10	59.50	0	900	0.00%
2023/11/22	6	59.92	1	59.10	59.90	5	866	0.58%
2023/11/13	1	55.00	0	0.00	55.00	1	789	0.13%
2023/11/08	4.4	57.18	2	56.70	56.90	2.4	761	0.32%
2023/11/07	0	0.00	10.7	60.98	62.30	-10.7	689	-1.56%
2023/11/06	0	0.00	1.3	59.18	59.50	-1.3	641	-0.19%
2023/11/02	0	0.00	0.3	59.30	59.50	-0.3	648	-0.04%
2023/10/26	0	0.00	0	58.00	58.30	0	589	0.00%
2023/10/25	0	0.00	1	58.50	58.30	-1	579	-0.17%
2023/10/20	1	55.00	0	0.00	56.60	1	573	0.17%
2023/10/12	0	0.00	1	59.20	59.60	-1	542	-0.18%
2023/09/28	0	0.00	0	57.10	57.20	0	458	0.00%
2023/09/20	0	0.00	3	55.70	56.20	-3	420	-0.71%
2023/09/15	1	58.50	0	0.00	57.60	1	398	0.25%
2023/09/14	7	57.33	0.1	56.60	57.20	6.9	356	1.95%
2023/09/13	0	0.00	1	53.90	56.00	-1	315	-0.32%
2023/09/11	0	0.00	6	52.20	52.00	-6	278	-2.16%
2023/09/07	0	0.00	2	51.80	51.40	-2	270	-0.74%
2023/08/24	1	45.85	1.1	46.23	46.20	-0.1	256	-0.02%
2023/08/23	0.1	53.20	0	0.00	52.90	0.1	254	0.02%
2023/07/17	1	52.50	0	0.00	53.60	1	262	0.38%
2023/06/19	0	0.00	0	53.60	53.00	0	365	0.00%
2023/06/14	0	0.00	0	54.70	54.20	0	374	-0.01%
2023/06/12	0	52.90	0	53.60	53.00	0	372	0.01%
2023/05/29	0	53.30	0	0.00	53.30	0	403	0.00%
2023/05/19	7	52.91	1	53.90	52.80	6	418	1.43%
2023/05/09	0	0.00	1	52.40	52.30	-1	432	-0.23%
2023/05/03	1	54.60	0	0.00	54.60	1	441	0.23%
2023/05/02	0	0.00	0	55.40	55.30	0	445	0.00%
2023/04/26	1	53.60	0	0.00	54.50	1	452	0.22%
2023/04/20	1	58.90	1	59.30	58.50	0	448	0.00%
2023/04/19	0.1	60.90	1	61.20	60.60	-0.9	441	-0.21%
2023/04/13	0.1	59.30	0	0.00	59.20	0.1	383	0.03%
2023/04/12	0	0.00	1	59.50	60.00	-1	372	-0.27%
2023/04/11	2	58.95	0	0.00	58.70	2	360	0.55%
2023/03/31	0	57.50	0	0.00	57.40	0	347	0.00%
2023/03/29	0	0.00	1	56.80	56.70	-1	351	-0.28%
2023/03/28	0.1	57.10	0	0.00	56.90	0.1	355	0.03%
2023/03/27	1	57.60	0	0.00	57.90	1	353	0.28%
2023/03/24	0	0.00	1	58.40	57.90	-1	355	-0.28%
2023/03/23	1	57.60	0	0.00	58.00	1	354	0.28%
2023/03/20	0	0.00	1	56.50	56.40	-1	356	-0.28%
2023/03/17	0	0.00	1	54.90	55.30	-1	383	-0.26%
2023/03/16	0	0.00	0.5	54.60	53.70	-0.5	410	-0.12%
2023/03/13	2	54.90	0	0.00	55.80	2	470	0.43%
2023/03/07	0	59.20	0	0.00	59.20	0	475	0.00%
2023/02/21	0	59.30	0	0.00	58.60	0	562	0.00%
2023/02/20	0	0.00	4	59.00	58.90	-4	567	-0.70%
2023/02/16	0	0.00	1	58.50	58.50	-1	563	-0.18%
2023/02/13	0	57.00	0	0.00	56.60	0	563	0.00%
2023/02/10	0	56.70	0	0.00	56.80	0	567	0.00%
2023/02/09	0	0.00	2	58.40	58.20	-2	577	-0.35%
2023/02/08	1	58.80	0	0.00	58.70	1	578	0.17%
2023/02/06	1	57.00	0	0.00	57.00	1	575	0.17%
2023/02/03	0	0.00	2	57.75	57.70	-2	575	-0.35%
2023/01/31	1	55.60	0	0.00	56.10	1	558	0.18%
2023/01/17	0.5	53.77	0	0.00	53.30	0.5	546	0.09%
2023/01/10	0	0.00	2	55.20	55.60	-2	539	-0.37%
2023/01/05	0	0.00	0	53.90	53.90	0	551	0.00%
2023/01/04	0	0.00	0	54.30	53.90	0	554	0.00%
2022/12/20	1	54.60	1	54.40	53.60	0	583	0.00%
2022/12/14	1	57.60	0	0.00	57.70	1	594	0.17%
2022/12/06	0	0.00	0.1	55.80	55.90	-0.1	483	-0.01%
2022/12/02	5	57.80	5	57.84	57.60	0	484	0.00%
2022/11/25	5	56.70	0	0.00	56.20	5	488	1.02%
2022/11/17	0	0.00	1	54.00	54.30	-1	428	-0.23%
2022/11/16	1	53.20	0	0.00	53.50	1	428	0.23%
2022/11/11	0	0.00	1	53.80	51.90	-1	469	-0.21%
2022/11/09	1	52.00	0	0.00	51.70	1	470	0.21%
2022/11/03	0	0.00	2	48.30	48.85	-2	469	-0.43%
2022/10/17	2	44.35	2	45.75	46.95	0	551	0.00%
2022/10/14	0	0.00	4	45.54	46.80	-4	563	-0.71%
2022/10/13	3	45.65	0	0.00	43.00	3	573	0.52%
2022/10/12	1	46.05	4	46.19	46.85	-3	571	-0.53%
2022/10/11	4	47.05	1	46.40	46.40	3	577	0.52%
2022/10/07	1	50.20	1	49.80	49.80	0	589	0.00%
2022/10/06	1	50.90	1	51.00	51.00	0	603	0.00%
2022/10/05	1	51.40	0	0.00	51.00	1	620	0.16%
2022/09/26	1	50.20	0	0.00	50.10	1	721	0.14%
2022/09/13	0	0.00	1	56.60	56.70	-1	788	-0.13%
2022/09/07	0	0.00	2	57.05	56.70	-2	835	-0.24%
2022/08/29	0	0.00	0	62.00	62.40	0	926	0.00%
2022/08/26	1	65.90	0	0.00	64.30	1	941	0.11%
2022/08/25	0	0.00	2	63.10	63.90	-2	963	-0.21%
2022/08/23	0	0.00	2.1	63.01	63.10	-2.1	1,105	-0.19%
2022/08/22	0	0.00	0	64.10	64.20	0	1,248	0.00%
2022/08/19	0.1	65.60	0	0.00	65.00	0.1	1,286	0.00%
2022/08/18	2	65.35	1	65.10	65.30	1	1,282	0.08%
2022/08/15	0	63.90	0	0.00	64.20	0	1,320	0.00%
2022/08/11	1	62.80	0	0.00	62.50	1	1,376	0.07%
2022/08/10	0	0.00	1	61.80	61.80	-1	1,381	-0.07%
2022/08/04	4	59.88	0	0.00	59.70	4	1,459	0.27%
2022/08/02	0	0.00	5	60.92	60.70	-5	1,517	-0.33%
2022/07/25	0	0.00	0	64.20	64.20	0	1,543	0.00%
2022/07/22	1	64.50	0	0.00	63.70	1	1,541	0.06%
2022/07/21	0	0.00	2	63.10	64.40	-2	1,544	-0.13%
2022/07/18	0	0.00	3	61.60	61.50	-3	1,526	-0.20%
2022/07/15	0	0.00	5	60.40	61.10	-5	1,518	-0.33%
2022/07/13	1	59.00	0	0.00	58.10	1	1,491	0.07%
2022/07/12	0	0.00	2	57.00	57.10	-2	1,479	-0.14%
2022/07/11	1	58.60	2	58.40	58.40	-1	1,477	-0.07%
2022/07/08	1	59.60	3	58.47	59.20	-2	1,463	-0.14%
2022/07/07	1	54.00	2	54.90	55.50	-1	1,419	-0.07%
2022/07/06	2	53.30	1	54.10	51.80	1	1,408	0.07%
2022/07/05	1	54.70	0	0.00	55.10	1	1,405	0.07%
2022/07/04	1	54.00	1	53.70	53.70	0	1,401	0.00%
2022/07/01	5	56.00	3	56.70	54.50	2	1,390	0.14%
2022/06/30	2	59.75	3	58.13	58.30	-1	1,374	-0.07%
2022/06/29	1	61.20	1	61.10	61.10	0	1,364	0.00%
2022/06/28	1	63.60	1	62.10	62.10	0	1,361	0.00%
2022/06/27	1	63.70	1	64.50	64.50	0	1,364	0.00%
2022/06/24	2	63.55	3	63.53	63.30	-1	1,364	-0.07%
2022/06/23	8	63.28	4	63.08	63.30	4	1,358	0.29%
2022/06/22	2	64.90	1	65.20	62.50	1	1,348	0.07%
2022/06/21	1	64.70	2	66.50	66.50	-1	1,342	-0.07%
2022/06/20	4	66.83	4	64.78	63.80	0	1,371	0.00%
2022/06/17	8	66.63	3	67.57	67.70	5	1,360	0.37%
2022/06/16	2	69.55	3	68.73	67.10	-1	1,361	-0.07%
2022/06/15	2	71.20	3.1	70.01	70.00	-1.1	1,342	-0.08%
2022/06/14	4.1	70.79	1	71.60	71.60	3.1	1,348	0.23%
2022/06/13	1	70.90	3	71.13	71.20	-2	1,363	-0.15%
2022/06/10	1	72.30	0	0.00	72.60	1	1,366	0.07%
2022/06/09	3	71.77	3	71.87	72.20	0	1,358	0.00%
2022/06/08	4.3	73.76	3	73.10	73.10	1.3	1,326	0.10%
2022/06/07	5.2	74.01	6	74.22	73.90	-0.8	1,314	-0.06%
2022/06/06	4.2	73.71	1	73.10	73.10	3.2	1,277	0.25%
2022/06/02	4.4	74.46	1	74.10	74.10	3.4	1,267	0.26%
2022/06/01	13	75.31	10.2	75.57	75.10	2.8	1,239	0.23%
2022/05/31	3	72.90	1	73.60	73.60	2	1,138	0.18%
2022/05/30	4.5	72.59	8	73.48	73.20	-3.5	1,094	-0.32%
2022/05/27	0	0.00	1	69.60	69.90	-1	951	-0.11%
2022/05/26	2	67.30	5	67.12	66.40	-3	913	-0.33%
2022/05/25	1	67.00	1	67.10	67.10	0	906	0.00%
2022/05/24	1	66.60	0	0.00	66.50	1	911	0.11%
2022/05/23	1.1	68.49	4	68.60	68.00	-3	894	-0.33%
2022/05/20	4	67.53	2	68.30	68.90	2	854	0.23%
2022/05/19	2	63.55	6	63.82	68.10	-4	820	-0.49%
2022/05/18	0	64.40	2	64.30	64.30	-2	790	-0.25%
2022/05/17	3	64.73	0	0.00	64.80	3	783	0.38%
2022/05/16	5	64.30	2	64.00	63.10	3	773	0.39%
2022/05/13	2	63.60	8	63.76	64.30	-6	753	-0.80%
2022/05/12	3	63.20	2	64.20	61.90	1	739	0.14%
2022/05/11	11	63.49	2	63.45	63.10	9	744	1.21%
2022/05/10	4	61.60	2	63.25	65.00	2	717	0.28%
2022/05/09	1	62.80	1	61.90	61.80	0	697	0.00%
2022/05/06	1	57.70	1	58.40	60.10	0	667	0.00%
2022/05/04	0	0.00	1	60.00	59.00	-1	648	-0.15%
2022/05/03	1	56.30	0	0.00	56.30	1	634	0.16%
2022/04/28	1	54.90	1	54.70	55.00	0	654	0.00%
2022/04/25	0	0.00	1	55.70	55.40	-1	653	-0.15%
2022/04/21	1	61.30	0	0.00	60.70	1	678	0.15%
2022/04/20	0	0.00	1	60.80	60.70	-1	691	-0.14%
2022/04/14	1	65.10	0	0.00	63.20	1	841	0.12%
2022/04/13	0.1	65.00	1	64.60	64.60	-0.9	925	-0.10%
2022/04/11	0	65.60	2	65.30	65.00	-2	1,312	-0.15%
2022/04/08	0	68.40	0	0.00	67.70	0	1,614	0.00%
2022/04/07	0	0.00	1	70.00	67.60	-1	1,626	-0.06%
2022/04/06	1	69.50	0	0.00	70.00	1	1,636	0.06%
2022/03/31	0	0.00	1	71.40	70.90	-1	1,657	-0.06%
2022/03/30	1	72.60	1	73.00	72.10	0	1,658	0.00%
2022/03/24	0	0.00	1	70.70	71.30	-1	1,656	-0.06%
2022/03/23	1.1	71.09	0	0.00	70.70	1.1	1,663	0.07%
2022/03/18	0	0.00	1	70.90	70.30	-1	1,651	-0.06%
2022/03/17	1.1	69.24	1	69.50	69.80	0.1	1,648	0.00%
2022/03/16	1	68.60	2	67.60	67.10	-1	1,643	-0.06%
2022/03/15	2	67.50	1	68.10	65.80	1	1,641	0.06%
2022/03/08	0	65.35	2	63.80	64.10	-2	1,821	-0.11%
2022/03/07	0	0.00	4	65.63	66.00	-4	1,840	-0.22%
2022/03/04	1	69.50	0	0.00	68.80	1	1,906	0.05%
2022/03/02	1	68.90	1	69.20	69.90	0	1,962	0.00%
2022/03/01	1	68.90	0	0.00	68.90	1	1,979	0.05%
2022/02/24	1	66.70	3	66.97	66.60	-2	2,110	-0.09%
2022/02/23	1	69.80	2	69.50	69.70	-1	2,149	-0.05%
2022/02/22	1	68.30	0	0.00	68.90	1	2,202	0.05%
2022/02/17	1	72.10	6	72.17	71.50	-5	2,470	-0.20%
2022/02/16	1	72.00	2	72.15	71.70	-1	2,726	-0.04%
2022/02/15	2	71.55	0	0.00	70.70	2	2,802	0.07%
2022/02/14	4	70.95	1	70.70	70.90	3	2,845	0.11%
2022/02/11	2	72.35	2	73.05	72.40	0	2,870	0.00%
2022/02/09	1	71.00	1	71.80	71.80	0	2,917	0.00%
2022/02/08	1	69.30	2	70.25	70.70	-1	2,956	-0.03%
2022/02/07	1	67.00	0	0.00	68.10	1	3,066	0.03%
2022/01/26	3	67.40	4	67.48	67.00	-1	3,101	-0.03%
2022/01/25	0	0.00	1	68.50	67.30	-1	3,158	-0.03%
2022/01/24	4	67.80	4	69.00	69.30	0	3,305	0.00%
2022/01/21	0	0.00	2	70.40	69.70	-2	3,445	-0.06%
2022/01/20	9	71.08	0	72.10	71.70	9	3,451	0.26%
2022/01/19	1	70.90	0	0.00	70.50	1	3,469	0.03%
2022/01/18	2	72.05	2	72.15	71.30	0	3,490	0.00%
2022/01/17	3	70.60	1	71.60	71.50	2	3,507	0.06%
2022/01/14	2	69.20	3	69.30	69.90	-1	3,533	-0.03%
2022/01/13	1	71.50	1	71.90	71.80	0	3,533	0.00%
2022/01/11	4	73.70	2	73.80	72.00	2	3,598	0.06%
2022/01/10	0	0.00	5	76.68	76.00	-5	3,565	-0.14%
2022/01/07	6	78.07	1	78.10	77.70	5	3,595	0.14%
2022/01/06	13	83.07	3	81.67	81.60	10	3,544	0.28%
2022/01/05	16	86.03	24	86.17	84.80	-8	3,478	-0.23%
2022/01/04	26	84.46	24	83.51	84.50	2	3,237	0.06%
2022/01/03	22.3	84.96	20	84.01	82.70	2.3	3,127	0.07%
2021/12/30	1	80.00	0	0.00	80.00	1	2,843	0.04%
2021/12/29	0	0.00	1.8	78.89	79.00	-1.8	2,856	-0.06%
2021/12/24	0	0.00	0	79.55	78.60	0	2,965	0.00%
2021/12/23	6	79.92	0	0.00	79.70	6	2,974	0.20%
2021/12/21	0	0.00	1	79.60	79.60	-1	2,991	-0.03%
2021/12/20	1	78.90	1	78.70	78.70	0	2,996	0.00%
2021/12/16	1	80.10	0	0.00	80.80	1	3,003	0.03%
2021/12/15	1	77.50	0	0.00	78.30	1	3,003	0.03%
2021/12/14	0	0.00	3	76.77	76.60	-3	3,008	-0.10%
2021/12/08	3	82.30	4	82.10	81.50	-1	2,999	-0.03%
2021/12/07	3	82.97	6	83.75	82.40	-3	2,979	-0.10%
2021/12/06	1	81.50	0	0.00	81.40	1	2,930	0.03%
2021/12/03	0	0.00	7	82.29	82.80	-7	2,947	-0.24%
2021/12/02	3	82.80	0	0.00	81.00	3	2,980	0.10%
2021/12/01	1	81.90	0	0.00	83.20	1	3,034	0.03%
2021/11/30	4	82.45	6	82.52	81.40	-2	3,044	-0.07%
2021/11/29	2	78.70	4	79.25	78.90	-2	3,039	-0.07%
2021/11/26	5	78.10	0	0.00	78.00	5	3,093	0.16%
2021/11/25	3	80.87	4	81.90	79.60	-1	3,397	-0.03%
2021/11/24	5	80.74	3	81.00	81.10	2	3,456	0.06%
2021/11/23	4	84.73	3	83.83	82.00	1	3,449	0.03%
2021/11/22	2	83.60	6	83.97	83.80	-4	3,383	-0.12%
2021/11/19	6	82.68	6	83.12	82.50	0	3,380	0.00%
2021/11/18	4	82.43	21	82.65	82.20	-17	3,384	-0.50%
2021/11/17	5	84.42	4	84.03	82.20	1	3,382	0.03%
2021/11/16	6	81.02	2	81.05	81.20	4	3,270	0.12%
2021/11/15	26	85.23	32	84.47	83.10	-6	3,230	-0.19%
2021/11/12	3	78.53	29	78.01	80.00	-26	3,025	-0.86%
2021/11/11	2	77.80	0	0.00	77.10	2	2,998	0.07%
2021/11/10	0	0.00	1	78.40	77.50	-1	3,003	-0.03%
2021/11/09	2	77.75	2	77.90	77.70	0	3,024	0.00%
2021/11/08	0	0.00	1	77.00	75.00	-1	3,028	-0.03%
2021/11/05	0	0.00	2	76.75	76.40	-2	3,046	-0.07%
2021/11/04	10	77.94	5	78.18	79.30	5	3,037	0.16%
2021/11/03	2	75.55	3	74.97	76.30	-1	2,980	-0.03%
2021/11/02	1	73.60	2	75.25	74.90	-1	2,987	-0.03%
2021/11/01	5	77.62	2	78.85	77.80	3	2,969	0.10%
2021/10/29	9	73.59	6	74.08	74.80	3	2,873	0.10%
2021/10/28	1	69.00	0	0.00	70.10	1	2,781	0.04%
2021/10/26	0	0.00	1	68.70	68.10	-1	2,916	-0.03%
2021/10/25	1	69.20	1	69.40	69.60	0	2,996	0.00%
2021/10/22	2	69.05	7	68.80	69.70	-5	3,088	-0.16%
2021/10/21	6	67.52	6	68.27	67.10	0	3,214	0.00%
2021/10/20	7	67.89	2	67.90	67.60	5	3,317	0.15%
2021/10/18	0	0.00	8	64.10	64.30	-8	3,799	-0.21%
2021/10/15	9	63.97	1	63.60	63.60	8	4,049	0.20%
2021/10/14	0	0.00	1	61.50	62.80	-1	4,161	-0.02%
2021/10/08	0	0.00	3	65.20	64.70	-3	4,466	-0.07%
2021/10/07	2	66.85	3	66.83	67.50	-1	4,599	-0.02%
2021/10/05	3	66.23	3	66.97	66.10	0	5,039	0.00%
2021/10/04	4	66.03	3	65.70	66.50	1	5,094	0.02%
2021/10/01	2	62.90	1	63.90	63.50	1	5,190	0.02%
2021/09/29	0	0.00	4	66.48	65.10	-4	5,414	-0.07%
2021/09/23	1	68.80	0	0.00	68.80	1	6,403	0.02%
2021/09/22	0	0.00	1	68.70	68.00	-1	6,490	-0.02%
2021/09/17	1	70.50	0	0.00	71.60	1	6,693	0.01%
2021/09/16	0	0.00	1	70.70	70.50	-1	6,757	-0.01%
2021/09/15	0	0.00	1	70.50	70.80	-1	6,812	-0.01%
2021/09/14	2	73.15	0	0.00	72.00	2	6,860	0.03%
2021/09/10	2	74.80	3	73.97	74.40	-1	6,903	-0.01%
2021/09/08	0	0.00	1	72.00	71.60	-1	7,066	-0.01%
2021/09/07	1	73.00	1	74.80	73.90	0	7,088	0.00%
2021/09/06	9	78.84	3	78.97	77.60	6	7,066	0.08%
2021/09/03	1	79.60	0	0.00	80.50	1	7,003	0.01%
2021/09/02	1	78.90	2	78.75	78.20	-1	7,130	-0.01%
2021/09/01	14	81.86	3	81.80	82.70	11	7,121	0.15%
2021/08/31	26	82.91	36	83.01	82.00	-10	7,066	-0.14%
2021/08/30	7	80.24	12	80.35	78.40	-5	6,782	-0.07%
2021/08/27	4	78.35	0	0.00	77.60	4	6,797	0.06%
2021/08/26	1	77.60	2	78.55	78.90	-1	6,822	-0.01%
2021/08/25	1	77.60	0	0.00	77.60	1	6,845	0.01%
2021/08/24	2	77.00	22	77.37	76.70	-20	6,875	-0.29%
2021/08/23	12	72.55	2	75.95	77.10	10	6,965	0.14%
2021/08/20	0	0.00	2	71.60	70.60	-2	6,990	-0.03%
2021/08/19	0	0.00	1	73.10	69.00	-1	7,017	-0.01%
2021/08/18	8	71.56	3	72.10	74.50	5	7,029	0.07%
2021/08/17	3	74.90	4	71.60	70.90	-1	7,037	-0.01%
2021/08/16	10	78.10	1	76.40	76.50	9	7,012	0.13%
2021/08/13	2	78.65	11	77.45	77.00	-9	6,984	-0.13%
2021/08/12	24	77.03	15	77.89	79.50	9	6,980	0.13%
2021/08/11	1	75.70	5	77.44	74.00	-4	6,944	-0.06%
2021/08/10	6	78.45	8	79.18	77.80	-2	6,936	-0.03%
2021/08/09	3	79.87	2	78.60	78.60	1	6,940	0.01%
2021/08/06	3	84.30	2	83.30	83.30	1	6,920	0.01%
2021/08/05	0	0.00	3	85.60	86.30	-3	6,925	-0.04%
2021/08/04	3	84.83	3	85.23	85.00	0	6,976	0.00%
2021/08/03	2	84.15	2	84.70	84.60	0	6,981	0.00%
2021/08/02	6	83.58	3	83.30	82.50	3	7,004	0.04%
2021/07/30	11	85.93	7	83.54	82.50	4	7,009	0.06%
2021/07/29	10	84.06	10.2	85.31	87.40	-0.2	6,932	0.00%
2021/07/28	4	82.05	4	81.75	82.20	0	6,866	0.00%
2021/07/27	3	90.23	2	89.70	87.30	1	6,839	0.01%
2021/07/26	30	91.22	9	91.30	91.00	21	6,737	0.31%
2021/07/23	4	90.33	8	91.95	89.80	-4	6,674	-0.06%
2021/07/22	40	94.12	20	95.19	92.20	20	6,564	0.30%
2021/07/21	4	89.03	6	88.08	90.40	-2	6,298	-0.03%
2021/07/20	4	83.53	4	84.40	82.20	0	6,304	0.00%
2021/07/19	27	82.16	24	83.18	84.50	3	6,295	0.05%
2021/07/16	5	80.20	1	79.60	79.20	4	6,257	0.06%
2021/07/14	1	82.80	12	78.75	80.00	-11	6,517	-0.17%
2021/07/13	15	87.79	13	85.07	82.30	2	6,702	0.03%
2021/07/12	20	86.45	12.4	86.96	85.00	7.7	6,751	0.11%
2021/07/09	1	78.90	24	79.07	82.00	-23	6,606	-0.35%
2021/07/08	11	78.06	7.5	80.03	79.50	3.5	6,549	0.05%
2021/07/07	4	77.35	6	78.50	77.30	-2	6,455	-0.03%
2021/07/06	3.3	78.59	8	77.40	76.50	-4.8	6,417	-0.07%
2021/07/05	51.3	79.66	61	78.82	78.00	-9.7	6,324	-0.15%
2021/07/02	19	73.33	8	74.00	76.70	11	5,871	0.19%
2021/07/01	3	70.87	8	69.88	69.80	-5	5,803	-0.09%
2021/06/30	9	72.94	1	71.70	72.00	8	5,786	0.14%
2021/06/29	5	71.08	5.2	70.78	71.00	-0.2	5,824	0.00%
2021/06/28	28.2	71.04	8	70.06	71.90	20.2	6,018	0.34%
2021/06/25	4	67.43	10	66.45	67.90	-6	5,925	-0.10%
2021/06/24	5	66.72	0	0.00	67.40	5	6,133	0.08%
2021/06/23	1	65.20	3	66.53	67.40	-2	6,125	-0.03%
2021/06/22	0	0.00	3	64.93	63.90	-3	6,206	-0.05%
2021/06/21	3	64.97	4	64.90	64.70	-1	6,195	-0.02%
2021/06/18	6	67.55	2	67.20	66.00	4	6,181	0.06%
2021/06/17	4	66.50	12	66.90	67.80	-8	6,116	-0.13%
2021/06/16	0	0.00	1	66.80	65.50	-1	6,113	-0.02%
2021/06/15	4	65.30	0	65.60	65.50	4	6,087	0.07%
2021/06/11	2	64.20	4	63.85	63.50	-2	6,100	-0.03%
2021/06/10	8	66.80	6	66.52	64.30	2	6,210	0.03%
2021/06/09	4	64.15	15	64.22	63.60	-11	6,326	-0.17%
2021/06/08	2	65.85	6	65.55	65.10	-4	6,294	-0.06%
2021/06/07	0	0.00	4	65.87	65.50	-4	6,291	-0.06%
2021/06/04	5	67.52	5	68.18	66.90	0	6,251	0.00%
2021/06/03	6	67.25	4	67.33	66.60	2	6,182	0.03%
2021/06/02	6	65.92	25	66.60	66.40	-19	6,154	-0.31%
2021/06/01	4	66.80	4	67.15	67.50	0	6,125	0.00%
2021/05/31	6	66.20	15	65.67	66.90	-9	6,129	-0.15%
2021/05/28	5	63.60	10	62.69	62.80	-5	6,003	-0.08%
2021/05/27	13	61.26	15	60.79	62.40	-2	5,983	-0.03%
2021/05/26	7	60.30	6	59.35	59.30	1	5,948	0.02%
2021/05/25	9	58.52	1	59.80	58.90	8	5,968	0.13%
2021/05/24	5	56.36	1	56.50	56.10	4	6,067	0.07%
2021/05/21	0	0.00	1	54.40	54.80	-1	6,124	-0.02%
2021/05/20	2	54.20	1	56.90	52.40	1	6,314	0.02%
2021/05/18	3	50.20	10	51.13	52.60	-7	6,308	-0.11%
2021/05/17	0	0.00	1	50.40	47.90	-1	6,305	-0.02%
2021/05/14	4	53.50	3	54.50	52.20	1	6,267	0.02%
2021/05/13	1	54.50	1	55.00	54.00	0	6,231	0.00%
2021/05/12	6	54.95	2	57.20	55.30	4	6,185	0.06%
2021/05/11	1	60.40	2	57.40	56.40	-1	6,094	-0.02%
2021/05/10	0	0.00	2	63.30	62.10	-2	6,038	-0.03%
2021/05/07	2	66.20	0	0.00	66.20	2	5,967	0.03%
2021/05/06	3	61.60	3	62.40	62.30	0	5,915	0.00%
2021/05/05	3	62.77	2	64.10	61.80	1	5,882	0.02%
2021/05/04	6	61.10	9	62.11	63.20	-3	5,855	-0.05%
2021/05/03	0	0.00	2	66.70	65.10	-2	5,774	-0.03%
2021/04/29	4	69.00	1	71.50	68.90	3	5,728	0.05%
2021/04/28	3	70.53	5	70.76	70.30	-2	5,679	-0.04%
2021/04/27	8	70.01	5	70.88	69.70	3	5,595	0.05%
2021/04/26	18	74.53	5	74.82	72.20	13	5,523	0.24%
2021/04/23	2	67.90	7.1	70.55	71.90	-5.1	5,272	-0.10%
2021/04/22	8	69.02	9	66.74	65.40	-1	5,137	-0.02%
2021/04/21	29	68.29	20	68.13	68.00	9	4,989	0.18%
2021/04/20	16	67.32	43	65.89	67.20	-27	4,836	-0.56%
2021/04/19	38.1	65.25	14	67.11	65.00	24.1	4,638	0.52%
2021/04/16	28	61.26	51	62.38	63.10	-23	4,320	-0.53%
2021/04/15	5	58.02	14	58.44	58.80	-9	4,079	-0.22%
2021/04/14	32	56.98	11	56.33	56.60	21	4,038	0.52%
2021/04/13	3	57.40	1	57.90	56.80	2	4,167	0.05%
2021/04/12	6	57.13	1	56.50	56.40	5	4,163	0.12%
2021/04/09	22	58.04	24	57.84	57.60	-2	4,314	-0.05%
2021/04/08	15	60.12	6	60.55	59.90	9	4,326	0.21%
2021/04/07	15	60.13	31	61.19	59.70	-16	4,314	-0.37%
2021/04/06	5	58.30	2	58.10	58.00	3	4,200	0.07%
2021/04/01	5	58.26	15	58.52	59.00	-10	4,512	-0.22%
2021/03/31	26	57.94	59	58.36	58.20	-33	4,698	-0.70%
2021/03/30	14	55.77	7	55.54	55.30	7	4,419	0.16%
2021/03/29	16	55.83	23	56.41	54.30	-7	4,312	-0.16%
2021/03/26	2	53.35	20	53.37	53.80	-18	4,076	-0.44%
2021/03/25	9	53.27	35	53.58	52.90	-26	4,122	-0.63%
2021/03/24	2	51.85	0	0.00	52.00	2	4,047	0.05%
2021/03/23	2	52.40	0	0.00	51.70	2	4,042	0.05%
2021/03/22	8	52.23	2	52.80	52.30	6	4,043	0.15%
2021/03/19	13	54.17	8	54.11	53.50	5	4,049	0.12%
2021/03/18	20	53.30	50	52.81	53.30	-30	4,157	-0.72%
2021/03/17	0	0.00	7	53.26	53.00	-7	4,152	-0.17%
2021/03/16	11	54.25	27	53.75	52.90	-16	4,137	-0.39%
2021/03/15	23	54.11	21	54.97	55.30	2	4,079	0.05%
2021/03/12	4	51.73	0	0.00	51.80	4	3,834	0.10%
2021/03/11	34	50.99	9	50.99	50.80	25	3,832	0.65%
2021/03/10	2	50.00	0	0.00	49.70	2	3,842	0.05%
2021/03/09	3	48.98	3	49.18	49.50	0	4,074	0.00%
2021/03/08	1	50.03	8	49.98	49.35	-7	4,133	-0.17%
2021/03/05	6	51.75	8	51.45	50.50	-2	4,130	-0.05%
2021/03/04	43	53.79	73	53.11	52.50	-30	4,118	-0.73%
2021/03/03	3	52.43	2	52.50	52.50	1	4,057	0.02%
2021/03/02	9	53.13	12	52.37	52.10	-3	4,160	-0.07%
2021/02/26	5	52.60	11	52.64	52.60	-6	4,166	-0.14%
2021/02/25	11	52.80	5	52.48	52.90	6	4,233	0.14%
2021/02/24	12	53.71	11	53.15	52.70	1	4,250	0.02%
2021/02/23	24	51.91	6	52.33	52.00	18	4,117	0.44%
2021/02/22	23	51.44	10	50.56	52.20	13	4,038	0.32%
2021/02/19	1	46.50	1	47.55	48.50	0	3,841	0.00%
2021/02/18	4	46.20	5	45.82	46.75	-1	3,816	-0.03%
2021/02/17	3	44.93	3	44.87	44.75	0	3,858	0.00%
2021/02/04	6	42.57	0	0.00	42.20	6	3,922	0.15%
2021/02/03	0	0.00	0	43.15	43.15	0	3,930	0.00%
2021/02/02	2	42.73	4	42.53	43.00	-2	3,942	-0.05%
2021/02/01	2	42.03	2	42.27	42.10	0	3,971	0.00%
2021/01/29	1	43.80	0	0.00	42.70	1	3,972	0.03%
2021/01/28	3	44.15	3	43.67	43.75	0	3,974	0.00%
2021/01/27	1	45.30	0	0.00	44.90	1	3,991	0.03%
2021/01/26	3	44.83	0	0.00	45.00	3	3,999	0.08%
2021/01/25	6	45.71	0	0.00	45.85	6	4,000	0.15%
2021/01/22	2	45.38	1	45.65	45.85	1	3,995	0.03%
2021/01/21	3	45.62	0	0.00	45.15	3	3,994	0.08%
2021/01/20	5	47.48	3	46.52	46.20	2	4,015	0.05%
2021/01/19	3	48.55	9	48.34	48.60	-6	4,014	-0.15%
2021/01/18	2	47.10	3	47.93	47.80	-1	4,014	-0.02%
2021/01/15	9	49.20	12	48.76	48.45	-3	4,002	-0.07%
2021/01/14	3	49.45	8	49.33	49.70	-5	3,982	-0.13%
2021/01/13	2	48.60	4	48.55	48.35	-2	3,970	-0.05%
2021/01/12	7	48.04	5	48.30	47.85	2	3,958	0.05%
2021/01/11	1	49.10	3	49.55	49.70	-2	3,950	-0.05%
2021/01/08	26	48.80	1	49.05	49.10	25	4,072	0.61%
2021/01/07	15	50.47	2	50.70	50.70	13	4,018	0.32%
2021/01/06	24	50.70	59	53.05	50.70	-35	3,989	-0.88%
2021/01/05	10	50.61	1	50.40	50.50	9	3,816	0.24%
2021/01/04	10	51.73	48	52.43	52.20	-38	3,838	-0.99%
2020/12/31	30	49.90	13	50.50	49.65	17	3,705	0.46%
2020/12/30	8	49.76	5	50.24	50.50	3	3,916	0.08%
2020/12/29	14	50.59	16	49.39	49.00	-2	3,873	-0.05%
2020/12/28	43	50.26	30	50.66	50.80	13	3,769	0.34%
2020/12/25	70	46.16	110	46.80	48.05	-40	3,390	-1.18%	大賣/
2020/12/24	1	43.35	1	43.40	43.70	0	3,054	0.00%
2020/12/22	3	43.17	6	43.62	42.30	-3	3,056	-0.10%
2020/12/21	30	44.17	26	43.90	44.00	4	3,048	0.13%
2020/12/18	1	43.55	0	0.00	42.60	1	3,029	0.03%
2020/12/17	6	42.83	2	42.68	42.40	4	3,055	0.13%
2020/12/16	3	43.03	3	42.95	42.75	0	3,338	0.00%
2020/12/15	1	43.75	7	42.01	42.75	-6	3,452	-0.17%
2020/12/14	29	44.87	27	44.58	43.30	2	3,401	0.06%
2020/12/11	1	41.75	4	42.60	42.00	-3	3,198	-0.09%
2020/12/10	5	42.12	5	42.11	42.50	0	3,175	0.00%
2020/12/09	12	43.81	12	43.81	43.40	0	3,142	0.00%
2020/12/08	6	42.38	21	42.64	43.45	-15	3,053	-0.49%
2020/12/07	1	41.70	2	42.20	41.75	-1	3,017	-0.03%
2020/12/04	4	42.79	15	42.77	42.55	-11	2,994	-0.37%
2020/12/03	32	43.70	10	43.77	43.00	22	2,956	0.74%
2020/12/02	4	42.19	2	42.60	42.65	2	2,717	0.07%
2020/12/01	1	41.05	6	41.31	41.40	-5	2,638	-0.19%
2020/11/30	12	40.83	8	40.82	40.60	4	2,625	0.15%
2020/11/27	18	41.28	4	41.21	41.10	14	2,621	0.53%
2020/11/26	15	42.11	14	41.91	41.65	1	2,602	0.04%
2020/11/25	7	40.96	8	41.47	42.10	-1	2,479	-0.04%
2020/11/24	20	41.54	17	41.42	41.25	3	2,429	0.12%
2020/11/23	4	41.08	5	41.10	41.00	-1	2,406	-0.04%
2020/11/20	6	40.05	6	40.00	39.85	0	2,356	0.00%
2020/11/17	1	39.95	3	39.28	39.60	-2	2,374	-0.08%
2020/11/16	7	40.02	3	39.72	40.10	4	2,356	0.17%
2020/11/13	4	39.04	4	39.61	39.75	0	2,290	0.00%
2020/11/12	11	38.47	0	0.00	38.30	11	2,246	0.49%
2020/11/11	0	0.00	1	39.00	38.85	-1	2,199	-0.05%
2020/11/09	0	0.00	4	38.66	39.00	-4	2,175	-0.18%
2020/11/06	1	38.00	1	38.20	38.20	0	2,145	0.00%
2020/11/05	3	38.12	2	38.30	38.30	1	2,139	0.05%
2020/11/04	2	37.80	1	37.85	37.80	1	2,131	0.05%
2020/11/03	0	0.00	2	36.75	37.35	-2	2,104	-0.10%
2020/11/02	14	35.86	0	0.00	35.90	14	2,094	0.67%
2020/10/30	17	36.81	5	37.43	36.50	12	2,085	0.58%
2020/10/29	10	37.12	4	37.23	37.40	6	2,078	0.29%
2020/10/28	13	38.26	1	38.45	38.00	12	2,067	0.58%
2020/10/26	0	0.00	5	38.47	38.65	-5	2,014	-0.25%
2020/10/23	5	37.95	0	0.00	37.95	5	1,997	0.25%
2020/10/22	0	0.00	2	37.80	37.95	-2	1,997	-0.10%
2020/10/21	3	38.55	3	39.02	38.25	0	1,995	0.00%
2020/10/20	5	38.37	3	38.45	38.50	2	1,977	0.10%
2020/10/19	3	37.98	2	38.10	38.35	1	1,973	0.05%
2020/10/16	6	38.70	4	39.56	37.80	2	1,956	0.10%
2020/10/15	5	37.85	0	0.00	37.80	5	1,812	0.28%
2020/10/14	19	38.56	1	38.35	38.45	18	1,800	1.00%
2020/10/13	7	38.54	3	38.70	38.80	4	1,783	0.22%
2020/10/12	69	39.12	23	39.23	38.20	46	1,769	2.60%
2020/10/08	3	39.10	1	39.55	39.55	2	1,693	0.12%
2020/10/07	22	39.75	13	40.28	39.45	9	1,642	0.55%
2020/10/06	1	37.80	0	0.00	38.30	1	1,342	0.07%
2020/10/05	0	0.00	2	38.08	38.25	-2	1,338	-0.15%
2020/09/28	1	37.70	0	0.00	37.50	1	1,382	0.07%
2020/09/25	1	39.00	2	37.55	37.70	-1	1,439	-0.07%
2020/09/24	4	39.03	0	0.00	38.55	4	1,438	0.28%
2020/09/23	6	40.75	8	40.99	40.60	-2	1,414	-0.14%
2020/09/22	5	39.63	6	40.17	40.65	-1	1,348	-0.07%
2020/09/21	32	39.89	44	40.04	40.50	-12	1,259	-0.95%
2020/09/18	14	38.47	17	38.27	38.50	-3	981	-0.31%
2020/09/16	2	35.53	0	0.00	35.55	2	872	0.23%
2020/09/11	1	35.15	1	35.20	35.15	0	891	0.00%
2020/09/10	2	36.30	1	35.60	35.50	1	898	0.11%
2020/09/08	0	0.00	3	35.60	35.55	-3	910	-0.33%
2020/09/02	0	0.00	1	37.75	37.90	-1	1,014	-0.10%
2020/09/01	0	0.00	1	37.10	37.00	-1	1,096	-0.09%
2020/08/31	2	37.75	1	36.90	37.00	1	1,109	0.09%
2020/08/28	0	0.00	1	37.10	37.15	-1	1,131	-0.09%
2020/08/27	7	38.20	9	37.78	37.60	-2	1,158	-0.17%
2020/08/26	0	0.00	8	36.80	37.00	-8	1,126	-0.71%
2020/08/25	3	34.95	2	35.25	35.25	1	1,111	0.09%
2020/08/24	1	36.45	2	36.00	36.50	-1	1,126	-0.09%
2020/08/20	1	33.00	0	0.00	32.90	1	1,126	0.09%
2020/08/19	3	35.42	3	34.95	34.95	0	1,245	0.00%
2020/08/14	0	0.00	1	34.80	34.95	-1	1,336	-0.07%
2020/08/13	2	34.58	1	34.40	34.40	1	1,429	0.07%
2020/08/12	3	34.50	3	34.40	34.40	0	1,437	0.00%
2020/08/11	4	35.04	4	34.65	34.65	0	1,441	0.00%
2020/08/10	5	35.60	6	35.18	35.10	-1	1,447	-0.07%
2020/08/06	2	36.70	0	0.00	36.15	2	1,485	0.13%
2020/08/03	3	36.18	0	0.00	36.05	3	1,627	0.18%
2020/07/31	0	0.00	2	36.18	36.70	-2	1,696	-0.12%
2020/07/29	0	0.00	1	35.00	34.90	-1	1,793	-0.06%
2020/07/28	4	34.78	3	34.15	34.15	1	1,807	0.06%
2020/07/27	3	36.28	16	35.70	35.55	-13	1,825	-0.71%
2020/07/24	1	37.35	0	0.00	36.70	1	1,837	0.05%
2020/07/23	1	37.80	0	0.00	37.55	1	1,846	0.05%
2020/07/22	0	0.00	1	37.85	37.80	-1	1,857	-0.05%
2020/07/21	1	37.35	2	37.60	37.60	-1	1,866	-0.05%
2020/07/20	3	37.15	2	37.08	37.25	1	1,947	0.05%
2020/07/17	2	37.03	2	36.65	36.65	0	1,973	0.00%
2020/07/16	1	36.90	1	37.00	37.00	0	1,991	0.00%
2020/07/15	1	37.25	1	36.95	36.95	0	2,000	0.00%
2020/07/14	2	37.43	2	37.15	37.15	0	2,041	0.00%
2020/07/13	0	0.00	1	38.10	38.05	-1	2,130	-0.05%
2020/07/10	2	38.30	2	37.75	37.75	0	2,181	0.00%
2020/07/09	0	0.00	2	39.30	38.85	-2	2,190	-0.09%
2020/07/08	2	38.68	1	38.95	38.80	1	2,185	0.05%
2020/07/07	2	39.63	25	39.51	39.20	-23	2,178	-1.06%
2020/07/06	13	41.42	5	41.17	40.80	8	2,174	0.37%
2020/07/03	15	40.00	0	0.00	39.75	15	2,141	0.70%
2020/07/02	1	39.15	1	39.30	39.30	0	2,157	0.00%
2020/07/01	1	38.90	1	38.90	38.90	0	2,157	0.00%
2020/06/30	3	38.68	4	38.55	38.55	-1	2,148	-0.05%
2020/06/29	3	38.72	3	38.35	38.35	0	2,166	0.00%
2020/06/24	0	0.00	3	39.20	39.55	-3	2,170	-0.14%
2020/06/23	2	38.65	1	38.75	37.90	1	2,188	0.05%
2020/06/22	3	38.65	3	38.35	38.35	0	2,231	0.00%
2020/06/19	4	38.95	4	38.69	38.65	0	2,264	0.00%
2020/06/16	3	37.88	5	37.97	38.10	-2	2,298	-0.09%
2020/06/15	2	37.15	1	37.75	37.20	1	2,322	0.04%
2020/06/11	2	38.70	2	37.85	37.85	0	2,357	0.00%
2020/06/10	3	38.47	5	38.58	38.90	-2	2,364	-0.08%
2020/06/09	6	39.44	0	0.00	39.45	6	2,359	0.25%
2020/06/08	8	43.39	6	42.78	42.50	2	2,321	0.09%
2020/06/05	0	0.00	1	42.30	42.05	-1	2,237	-0.04%
2020/06/04	2	42.10	3	41.92	42.25	-1	2,241	-0.04%
2020/06/03	2	41.85	0	0.00	42.00	2	2,236	0.09%
2020/06/02	12	41.89	12	41.72	41.50	0	2,214	0.00%
2020/05/29	3	40.95	4	41.28	41.05	-1	2,221	-0.05%
2020/05/28	4	40.90	3.3	40.63	40.55	0.7	2,200	0.03%
2020/05/27	8.3	40.65	13	40.43	40.60	-4.7	2,193	-0.22%
2020/05/26	9	41.57	15	41.99	40.70	-6	2,180	-0.28%
2020/05/25	7	38.84	13	39.32	40.90	-6	2,064	-0.29%
2020/05/22	4	38.36	2	38.20	38.20	2	2,012	0.10%
2020/05/21	11	38.94	11	38.75	38.80	0	2,012	0.00%
2020/05/20	15	39.00	12	39.22	38.50	3	2,017	0.15%
2020/05/19	2	36.85	4	37.18	37.25	-2	2,054	-0.10%
2020/05/18	4	36.50	2	36.30	36.30	2	2,071	0.10%
2020/05/15	4	37.14	0	0.00	37.00	4	2,077	0.19%
2020/05/14	4	38.48	2	38.95	37.55	2	2,104	0.10%
2020/05/13	6	38.48	0	0.00	38.95	6	2,084	0.29%
2020/05/11	1	39.05	0	0.00	39.20	1	2,079	0.05%
2020/05/08	2	39.30	1	39.80	39.75	1	2,046	0.05%
2020/05/07	1	38.10	7	38.15	38.30	-6	1,969	-0.30%
2020/05/06	8	37.50	10	37.61	37.35	-2	1,909	-0.10%
2020/05/05	4	37.63	15	37.54	37.60	-11	1,888	-0.58%
2020/05/04	13	36.08	0	0.00	35.75	13	1,841	0.71%
2020/04/30	0	0.00	2	37.30	37.15	-2	1,846	-0.11%
2020/04/29	4	36.90	7	36.93	36.85	-3	1,858	-0.16%
2020/04/28	2	36.50	1	36.45	36.35	1	1,867	0.05%
2020/04/27	3	36.58	3	36.40	36.40	0	1,870	0.00%
2020/04/24	2	36.20	1	36.20	36.05	1	1,861	0.05%
2020/04/23	10	37.01	9	36.81	36.50	1	1,854	0.05%
2020/04/22	0	0.00	1	34.20	36.35	-1	1,774	-0.06%
2020/04/21	4	35.03	10	34.00	33.85	-6	1,753	-0.34%
2020/04/17	3	35.50	1	35.80	35.00	2	1,732	0.12%
2020/04/16	13	35.52	11	35.60	35.35	2	1,690	0.12%
2020/04/15	1	33.80	1	34.25	34.50	0	1,599	0.00%
2020/04/14	1	32.70	2	32.75	32.90	-1	1,557	-0.06%
2020/04/13	1	31.05	1	31.10	31.30	0	1,552	0.00%
2020/04/09	4	32.06	1	33.20	32.00	3	1,577	0.19%
2020/04/07	3	31.63	7	31.81	32.25	-4	1,558	-0.26%
2020/04/06	1	30.25	1	29.95	30.35	0	1,552	0.00%
2020/04/01	2	29.93	1	29.75	29.95	1	1,773	0.06%
2020/03/31	2	30.25	1	30.15	29.70	1	1,891	0.05%
2020/03/30	2	29.50	2	29.80	30.15	0	1,907	0.00%
2020/03/27	0	0.00	4	29.91	29.95	-4	1,900	-0.21%
2020/03/26	4	28.30	4	28.68	29.20	0	1,865	0.00%
2020/03/25	5	29.15	3	29.50	29.30	2	1,839	0.11%
2020/03/24	1	26.70	2	26.65	27.45	-1	1,814	-0.06%
2020/03/23	2	25.63	1	25.45	25.40	1	1,814	0.06%
2020/03/20	2	27.15	1	27.05	27.55	1	1,881	0.05%
2020/03/19	4	25.51	47	25.14	25.05	-43	1,920	-2.24%
2020/03/18	2	28.08	1	27.80	27.80	1	1,914	0.05%
2020/03/17	1	30.00	0	0.00	28.50	1	1,981	0.05%
2020/03/16	2	33.37	1	32.20	31.65	1	2,002	0.05%
2020/03/13	3	32.95	2	33.60	34.00	1	2,053	0.05%
2020/03/12	1	36.50	0	0.00	36.60	1	2,306	0.04%
2020/03/11	2	41.65	2	40.50	40.50	0	2,366	0.00%
2020/03/10	0	42.15	0	0.00	41.75	0	2,362	0.00%
2020/03/09	3	42.50	2	42.58	41.30	1	2,351	0.04%
2020/03/06	2	44.15	2	44.05	44.05	0	2,336	0.00%
2020/03/05	4	45.60	2	45.10	45.10	2	2,337	0.09%
2020/03/04	0	0.00	3	44.08	45.05	-3	2,295	-0.13%
2020/03/02	2	42.48	3	42.52	42.40	-1	2,293	-0.04%
2020/02/27	2	43.05	4	43.01	41.85	-2	2,285	-0.09%
2020/02/26	0	0.00	20	44.46	44.35	-20	2,267	-0.88%
2020/02/24	6	44.78	2	44.80	44.85	4	2,255	0.18%
2020/02/21	4	45.38	3	45.50	45.80	1	2,251	0.04%
2020/02/20	36	47.19	15	47.10	46.10	21	2,232	0.94%
2020/02/19	2	43.48	2	44.30	44.50	0	2,107	0.00%
2020/02/18	3	43.07	2	42.63	42.60	1	2,098	0.05%
2020/02/17	3	43.82	7	42.89	43.20	-4	2,104	-0.19%
2020/02/14	5	42.22	1	42.40	42.40	4	2,079	0.19%
2020/02/13	0	0.00	5	42.70	41.70	-5	2,088	-0.24%
2020/02/12	0	0.00	2	42.15	42.30	-2	2,096	-0.10%
2020/02/11	7	41.64	5	41.65	41.60	2	2,122	0.09%
2020/02/04	7	40.32	4	40.53	41.55	3	2,428	0.12%
2020/01/31	11	41.16	3	43.00	41.70	8	2,545	0.31%
2020/01/20	0	0.00	1	48.15	48.05	-1	2,868	-0.03%
2020/01/16	1	48.90	3	48.77	48.70	-2	3,126	-0.06%
2020/01/15	0	0.00	1	48.20	48.10	-1	3,251	-0.03%
2020/01/13	0	0.00	0.1	48.20	47.95	-0.1	3,290	0.00%
2020/01/10	6	47.18	0	0.00	47.15	6	3,299	0.18%
2020/01/09	3	47.22	1	47.15	47.15	2	3,316	0.06%
2020/01/08	0	0.00	2	47.25	46.50	-2	3,455	-0.06%
2020/01/07	12	47.36	0	0.00	47.25	12	3,464	0.35%
2020/01/06	5	48.35	6	48.64	48.20	-1	3,501	-0.03%
2020/01/03	1	49.20	1	49.40	49.40	0	3,520	0.00%
2020/01/02	12	51.13	43	50.75	50.90	-31	3,693	-0.84%
2019/12/31	5	50.94	3	50.90	50.80	2	3,679	0.05%
2019/12/30	0	0.00	36	50.81	50.70	-36	3,684	-0.98%
2019/12/27	46	52.96	56	52.78	50.90	-10	3,659	-0.27%
2019/12/26	53	50.99	38	51.19	51.80	15	3,458	0.43%
2019/12/25	1	50.00	1	49.65	50.40	0	3,347	0.00%
2019/12/24	6	49.30	2	49.55	48.80	4	3,320	0.12%
2019/12/23	0	0.00	1	48.70	48.70	-1	3,309	-0.03%
2019/12/20	6	49.36	7	49.66	48.55	-1	3,323	-0.03%
2019/12/19	1	48.90	2	49.03	48.70	-1	3,323	-0.03%
2019/12/18	4	49.46	0	0.00	49.00	4	3,325	0.12%
2019/12/17	2	50.10	0	0.00	49.90	2	3,355	0.06%
2019/12/16	2	49.95	1	49.60	50.00	1	3,465	0.03%
2019/12/13	14	48.11	5	48.32	47.80	9	3,490	0.26%
2019/12/12	12	48.81	3	49.50	48.60	9	3,507	0.26%
2019/12/11	2	49.73	2	50.15	50.00	0	3,431	0.00%
2019/12/10	13	49.55	6	49.23	49.65	7	3,390	0.21%
2019/12/09	87	50.07	33	49.34	49.20	54	3,352	1.61%
2019/12/06	3	49.00	1	48.75	49.65	2	3,101	0.06%
2019/12/02	1	44.80	4	45.53	44.85	-3	3,115	-0.10%
2019/11/29	2	46.73	2	46.30	46.30	0	3,137	0.00%
2019/11/28	11	47.40	0	0.00	47.00	11	3,160	0.35%
2019/11/27	2	46.78	2	46.95	46.95	0	3,187	0.00%
2019/11/26	0	0.00	2	46.35	46.40	-2	3,217	-0.06%
2019/11/25	3	46.10	2	45.85	45.85	1	3,306	0.03%
2019/11/22	3	46.48	3	46.43	46.25	0	3,435	0.00%
2019/11/21	4	46.20	4	46.51	46.50	0	3,478	0.00%
2019/11/20	7	46.06	3	46.00	45.90	4	3,516	0.11%
2019/11/19	2	46.75	2	46.55	46.55	0	3,613	0.00%
2019/11/18	3	47.07	2	46.70	46.70	1	3,694	0.03%
2019/11/14	1	47.05	1	46.25	46.10	0	3,987	0.00%
2019/11/13	7	47.36	0	0.00	47.00	7	4,056	0.17%
2019/11/12	6	47.03	8	46.80	47.40	-2	4,066	-0.05%
2019/11/11	6	46.20	2	45.75	45.80	4	4,094	0.10%
2019/11/08	7	47.64	4	47.89	47.70	3	4,099	0.07%
2019/11/07	11	49.00	49	48.13	47.80	-38	4,121	-0.92%
2019/11/06	2	52.40	4.2	52.01	51.50	-2.2	4,049	-0.05%
2019/11/05	20	51.41	21	51.48	51.50	-1	3,973	-0.03%
2019/11/04	3	52.50	1	52.60	51.80	2	3,945	0.05%
2019/11/01	18	52.87	29	53.11	53.30	-11	3,874	-0.28%
2019/10/31	31	51.32	1	51.10	51.50	30	3,776	0.79%
2019/10/30	1	53.10	8	51.33	52.40	-7	3,732	-0.19%
2019/10/29	18	51.08	2	50.80	50.80	16	3,604	0.44%
2019/10/28	27	53.32	7	51.69	51.70	20	3,527	0.57%
2019/10/25	15	50.29	30	50.60	53.10	-15	3,262	-0.46%
2019/10/24	0	0.00	10	47.95	48.30	-10	3,025	-0.33%
2019/10/23	9	48.90	21	48.87	48.40	-12	3,020	-0.40%
2019/10/22	3	47.88	2	47.88	48.25	1	2,906	0.03%
2019/10/21	15	46.95	2	46.95	47.60	13	2,874	0.45%
2019/10/18	1	46.90	0	0.00	47.05	1	2,864	0.03%
2019/10/17	0	0.00	1	46.60	46.80	-1	2,858	-0.03%
2019/10/16	22	47.28	4	48.84	47.10	18	2,841	0.63%
2019/10/14	2	47.40	12	47.74	46.80	-10	2,767	-0.36%
2019/10/09	8	46.63	2	46.88	46.60	6	2,713	0.22%
2019/10/08	34	47.22	43	46.60	47.00	-9	2,681	-0.34%
2019/10/03	1	44.35	0	0.00	44.55	1	2,460	0.04%
2019/09/26	0	0.00	11	44.21	44.15	-11	2,451	-0.45%
2019/09/24	0	0.00	3	45.47	45.70	-3	2,468	-0.12%
2019/09/23	0	0.00	4	45.75	45.65	-4	2,450	-0.16%
2019/09/20	5	45.85	3	45.72	46.10	2	2,457	0.08%
2019/09/19	11	46.75	9	46.99	46.50	2	2,419	0.08%
2019/09/18	15	45.12	3	45.88	45.90	12	2,245	0.53%
2019/09/17	15	44.60	8	44.61	44.70	7	2,237	0.31%
2019/09/16	5	42.85	0	0.00	42.75	5	2,205	0.23%
2019/09/12	4	43.83	0	0.00	43.70	4	2,198	0.18%
2019/09/11	8	43.95	3	43.80	43.40	5	2,202	0.23%
2019/09/10	2	44.50	2	45.35	45.00	0	2,209	0.00%
2019/09/09	2	47.05	4	46.79	46.20	-2	2,176	-0.09%
2019/09/06	1	45.50	18	45.82	45.95	-17	2,114	-0.80%
2019/09/05	1	46.20	1	46.20	46.20	0	2,103	0.00%
2019/09/04	17	46.43	2	46.45	46.30	15	2,093	0.72%
2019/09/03	4	46.73	1	46.25	46.00	3	2,091	0.14%
2019/09/02	1	47.20	5	47.30	47.50	-4	2,091	-0.19%
2019/08/30	2	45.45	0	0.00	45.60	2	2,058	0.10%
2019/08/29	4	46.48	9	46.30	46.40	-5	2,011	-0.25%
2019/08/28	8	48.36	2	47.93	47.30	6	1,965	0.31%
2019/08/27	24	46.45	24	47.10	48.10	0	1,869	0.00%
2019/08/26	0	0.00	12	44.05	44.00	-12	1,735	-0.69%
2019/08/23	9	45.76	3	45.35	45.35	6	1,688	0.36%
2019/08/22	14	45.67	4	46.39	46.35	10	1,643	0.61%
2019/08/21	3	43.95	1	44.25	44.80	2	1,537	0.13%
2019/08/20	9	44.33	20	44.42	44.70	-11	1,452	-0.76%
2019/08/19	1	40.80	5	41.48	41.90	-4	1,221	-0.33%
2019/08/16	14	39.12	4	39.25	40.40	10	1,134	0.88%
2019/08/12	1	37.00	0	0.00	37.20	1	973	0.10%
2019/08/08	0	0.00	3	34.90	35.10	-3	919	-0.33%
2019/08/07	3	33.90	3	34.33	34.30	0	911	0.00%
2019/08/06	1	33.35	0	0.00	33.80	1	915	0.11%
2019/08/02	3	34.03	0	0.00	34.35	3	912	0.33%
2019/07/30	0	0.00	10	35.81	34.95	-10	904	-1.11%
2019/07/26	0	0.00	1	37.10	36.95	-1	887	-0.11%
2019/07/25	1	36.90	0	0.00	36.90	1	898	0.11%
2019/07/22	0	0.00	8	36.30	36.45	-8	857	-0.93%
2019/07/19	3	36.25	1	36.20	36.25	2	851	0.23%
2019/07/18	0	0.00	6	35.78	35.70	-6	843	-0.71%
2019/07/16	12	36.78	4	36.86	36.15	8	830	0.96%
2019/07/15	2	34.85	0	0.00	35.00	2	751	0.27%
2019/07/11	0	0.00	3	34.90	34.65	-3	747	-0.40%
2019/07/10	1	34.60	1	34.55	34.70	0	743	0.00%
2019/07/09	3	34.20	0	0.00	34.25	3	735	0.41%
2019/07/08	0	0.00	1	35.30	34.55	-1	731	-0.14%
2019/07/05	1	34.50	3	34.45	34.50	-2	701	-0.28%
2019/07/04	0	0.00	2	34.15	33.90	-2	691	-0.29%
2019/07/03	3	33.75	11	33.82	33.70	-8	683	-1.17%
2019/07/02	12	34.01	3	34.17	34.00	9	678	1.33%
2019/07/01	1	33.40	7	33.49	33.55	-6	655	-0.92%
2019/06/27	0	0.00	7	33.19	33.15	-7	639	-1.09%
2019/06/26	1	33.10	3	33.33	33.40	-2	619	-0.32%
2019/06/25	14	33.01	3	33.15	33.25	11	612	1.80%
2019/06/24	8	33.60	4	33.53	33.25	4	597	0.67%
2019/06/21	3	32.35	3	32.95	31.85	0	518	0.00%
2019/06/20	0	0.00	1	32.20	32.35	-1	512	-0.20%
2019/06/18	61	32.68	58	32.85	31.85	3	500	0.60%
2019/06/13	4	31.16	0	0.00	30.90	4	483	0.83%
2019/06/12	7	31.39	8	31.61	31.20	-1	487	-0.21%
2019/06/11	2	31.08	7	31.16	31.20	-5	485	-1.03%
2019/06/10	5	31.15	5	30.70	31.15	0	468	0.00%
2019/06/06	1	28.45	1	28.45	28.35	0	444	0.00%
2019/05/31	1	29.20	1	29.15	29.20	0	497	0.00%
2019/05/30	0	0.00	2	28.90	28.90	-2	507	-0.39%
2019/05/29	2	28.45	1	28.00	27.95	1	582	0.17%
2019/05/28	1	28.15	1	28.20	28.40	0	590	0.00%
2019/05/23	2	29.10	0	0.00	29.15	2	663	0.30%
2019/05/22	3	30.05	0	0.00	30.00	3	671	0.45%
2019/05/21	0	0.00	3	30.60	30.65	-3	681	-0.44%
2019/05/20	3	30.05	0	0.00	30.05	3	740	0.40%
2019/05/17	2	31.05	2	31.55	30.55	0	748	0.00%
2019/05/15	0	0.00	1	30.10	30.30	-1	825	-0.12%
2019/05/13	2	29.60	0	0.00	29.35	2	891	0.22%
2019/05/10	0	0.00	1	30.25	30.15	-1	912	-0.11%
2019/05/08	0	0.00	16	30.94	31.00	-16	908	-1.76%
2019/05/02	1	32.30	6	32.38	32.70	-5	947	-0.53%
2019/04/30	5	30.30	0	0.00	30.45	5	945	0.53%
2019/04/29	15	31.37	5	30.87	30.65	10	1,002	1.00%
2019/04/26	5	32.07	6	31.98	31.85	-1	1,137	-0.09%
2019/04/24	4	32.55	0	0.00	32.40	4	1,250	0.32%
2019/04/23	4	32.33	14	32.18	32.55	-10	1,319	-0.76%
2019/04/22	2	33.10	0	0.00	33.20	2	1,324	0.15%
2019/04/16	0	0.00	2	33.95	34.00	-2	1,361	-0.15%
2019/04/12	2	33.50	0	0.00	33.45	2	1,395	0.14%
2019/04/10	1	34.85	0	0.00	34.65	1	1,410	0.07%
2019/03/22	0	0.00	5	34.08	33.85	-5	1,556	-0.32%
2019/03/19	0	0.00	2	34.35	34.10	-2	1,801	-0.11%
2019/03/18	2	33.70	0	0.00	33.95	2	1,808	0.11%
2019/03/14	1	34.60	3	35.00	34.60	-2	1,901	-0.11%
2019/03/13	2	35.25	0	0.00	35.25	2	1,985	0.10%
2019/03/12	1	35.80	0	0.00	35.30	1	2,209	0.05%
2019/03/11	2	36.10	0	0.00	35.75	2	2,228	0.09%
2019/03/08	0	0.00	1	36.15	36.30	-1	2,288	-0.04%
2019/03/07	11	36.51	0	0.00	36.00	11	2,353	0.47%
2019/03/06	1	37.25	0	0.00	37.20	1	2,397	0.04%
2019/03/04	3	37.90	3	37.82	37.90	0	2,692	0.00%
2019/02/27	3	36.35	1	36.40	36.70	2	2,638	0.08%
2019/02/26	4	36.96	5	37.21	36.80	-1	2,641	-0.04%
2019/02/25	12	37.46	6	37.47	37.25	6	2,683	0.22%
2019/02/22	1	37.45	1	36.95	36.70	0	2,667	0.00%
2019/02/21	1	36.95	2	36.90	37.00	-1	2,675	-0.04%
2019/02/20	1	36.60	7	36.97	36.70	-6	2,678	-0.22%
2019/02/19	9	37.52	9	37.36	36.70	0	2,688	0.00%
2019/02/18	1	36.70	0	0.00	36.50	1	2,701	0.04%
2019/02/14	40	38.01	52	38.23	36.60	-12	2,683	-0.45%
2019/02/13	6	36.39	7	36.71	36.35	-1	2,608	-0.04%
2019/02/12	5	36.32	4	36.51	36.30	1	2,576	0.04%
2019/02/11	13	35.73	6	35.50	36.15	7	2,557	0.27%
2019/01/30	0	0.00	1	34.45	34.40	-1	2,554	-0.04%
2019/01/28	1	35.20	0	0.00	34.80	1	2,593	0.04%
2019/01/25	1	35.35	1	34.95	34.95	0	2,603	0.00%
2019/01/24	1	34.80	0	0.00	34.95	1	2,613	0.04%
2019/01/23	3	35.03	4	35.60	34.90	-1	2,628	-0.04%
2019/01/22	1	35.00	6	35.40	34.90	-5	2,613	-0.19%
2019/01/21	8	36.03	5	36.10	35.70	3	2,603	0.12%
2019/01/18	7	35.72	8	35.77	35.70	-1	2,556	-0.04%
2019/01/17	4	35.05	0	0.00	34.60	4	2,434	0.16%
2019/01/16	2	35.38	2	35.30	35.10	0	2,417	0.00%
2019/01/15	5	33.83	12	34.58	35.20	-7	2,336	-0.30%
2019/01/14	1	32.60	0	0.00	32.50	1	2,272	0.04%
2019/01/11	2	33.80	3	34.35	33.40	-1	2,274	-0.04%
2019/01/09	3	33.50	3	33.72	33.45	0	2,280	0.00%
2019/01/08	2	33.20	2	33.40	33.50	0	2,284	0.00%
2019/01/07	1	33.35	1	33.45	33.45	0	2,276	0.00%
2019/01/04	3	31.97	4	32.73	32.90	-1	2,294	-0.04%
2019/01/03	0	32.90	0	0.00	32.60	0	2,282	0.00%
2019/01/02	0	0.00	1	33.30	33.55	-1	2,326	-0.04%
2018/12/28	5	33.56	4	33.90	33.25	1	2,346	0.04%
2018/12/27	0	0.00	5	32.68	32.25	-5	2,334	-0.21%
2018/12/26	8	32.68	9	32.65	31.70	-1	2,339	-0.04%
2018/12/25	4	32.15	1	32.10	32.10	3	2,332	0.13%
2018/12/24	2	32.88	6	33.01	33.05	-4	2,363	-0.17%
2018/12/22	2	32.43	2	32.65	32.70	0	2,369	0.00%
2018/12/21	3	31.82	3	32.43	32.70	0	2,387	0.00%
2018/12/20	7	32.22	2	31.93	31.95	5	2,419	0.21%
2018/12/19	2	33.10	3	33.23	33.15	-1	2,446	-0.04%
2018/12/18	8	34.52	2	34.90	34.00	6	2,493	0.24%
2018/12/17	3	35.23	3	35.63	35.35	0	2,473	0.00%
2018/12/14	3	34.93	0	0.00	35.05	3	2,464	0.12%
2018/12/13	14	36.30	122	36.80	35.80	-108	2,446	-4.42%	大賣/鉅額交易
2018/12/12	285	37.48	177	37.13	37.10	108	2,386	4.53%	大買/大賣/鉅額交易
2018/12/11	0	0.00	1	34.95	34.80	-1	2,220	-0.05%
2018/12/10	6	34.55	3	35.12	34.30	3	2,221	0.14%
2018/12/07	4	36.14	8	36.65	36.00	-4	2,193	-0.18%
2018/12/06	13	36.21	5	35.66	35.10	8	2,121	0.38%
2018/12/05	12	39.27	14	38.55	38.95	-2	2,034	-0.10%
2018/12/04	4	36.13	1	36.45	36.30	3	1,827	0.16%
2018/12/03	21	36.66	23	36.46	35.90	-2	1,816	-0.11%
2018/11/30	8	35.93	7	36.01	35.00	1	1,745	0.06%
2018/11/29	4	35.09	2	35.08	35.30	2	1,674	0.12%
2018/11/28	6	35.69	23	35.07	35.30	-17	1,616	-1.05%
2018/11/27	28	33.40	19	33.18	33.75	9	1,451	0.62%
2018/11/26	10	30.35	10	30.80	30.70	0	1,329	0.00%
2018/11/23	0	0.00	12	29.85	29.85	-12	1,321	-0.91%
2018/11/22	4	30.45	12	31.52	29.70	-8	1,358	-0.59%
2018/11/21	12	30.69	2	30.48	30.75	10	1,312	0.76%
2018/11/20	1	30.50	2	30.18	30.00	-1	1,312	-0.08%
2018/11/19	1	30.30	3	30.27	30.25	-2	1,302	-0.15%
2018/11/16	11	29.90	0	0.00	29.95	11	1,295	0.85%
2018/11/15	8	30.04	6	30.20	30.00	2	1,279	0.16%
2018/11/14	1	29.25	1	28.65	28.50	0	1,212	0.00%
2018/11/08	2	28.88	2	29.08	28.65	0	1,263	0.00%
2018/11/07	1	29.05	3	28.92	29.05	-2	1,271	-0.16%
2018/11/06	1	29.60	2	30.25	27.85	-1	1,292	-0.08%
2018/11/05	0	0.00	2	28.80	28.95	-2	1,315	-0.15%
2018/11/02	2	28.73	1	29.20	28.50	1	1,342	0.07%
2018/11/01	1	28.70	0	0.00	28.35	1	1,338	0.07%
2018/10/31	0	0.00	2	27.15	27.45	-2	1,349	-0.15%
2018/10/25	2	25.65	2	26.80	25.60	0	1,397	0.00%
2018/10/23	5	28.93	0	0.00	28.35	5	1,419	0.35%
2018/10/22	0	0.00	2	29.65	29.60	-2	1,451	-0.14%
2018/10/19	4	28.55	6	28.39	28.90	-2	1,507	-0.13%
2018/10/18	1	29.05	0	0.00	29.00	1	1,523	0.07%
2018/10/17	3	29.15	0	0.00	29.25	3	1,610	0.19%
2018/10/16	11	29.21	12	29.24	28.90	-1	1,633	-0.06%
2018/10/15	1	28.35	0	0.00	28.35	1	1,661	0.06%
2018/10/12	2	27.80	3	27.90	28.05	-1	1,687	-0.06%
2018/10/11	2	27.00	0	0.00	27.00	2	1,713	0.12%
2018/10/09	5	30.99	4	30.93	30.00	1	1,792	0.06%
2018/10/08	0	0.00	2	32.95	32.70	-2	1,957	-0.10%
2018/10/05	5	34.94	2	33.90	33.85	3	1,968	0.15%
2018/10/04	9	37.62	9	37.80	37.50	0	1,969	0.00%
2018/10/02	2	39.40	14	38.89	38.60	-12	2,079	-0.58%
2018/09/27	4	39.45	4	39.65	38.20	0	2,335	0.00%
2018/09/26	1	40.00	2	39.55	38.30	-1	2,389	-0.04%
2018/09/25	5	38.49	4	38.50	39.65	1	2,624	0.04%
2018/09/21	0	0.00	2	36.05	36.05	-2	2,697	-0.07%
2018/09/19	12	35.95	0	0.00	36.00	12	3,096	0.39%
2018/09/18	2	35.85	0	0.00	35.70	2	3,290	0.06%
2018/09/14	0	0.00	2	37.15	37.45	-2	3,478	-0.06%
2018/09/11	5	36.40	2	36.10	36.20	3	4,084	0.07%
2018/09/10	4	35.48	2	35.60	35.05	2	4,200	0.05%
2018/09/07	4	38.10	5	39.10	37.40	-1	4,516	-0.02%
2018/09/04	10	40.85	0	0.00	40.90	10	5,674	0.18%
2018/09/03	8	40.78	6	40.72	40.10	2	5,940	0.03%
2018/08/31	10	42.00	12	41.99	42.10	-2	6,225	-0.03%
2018/08/30	10	41.63	10	41.53	41.30	0	6,336	0.00%
2018/08/29	17	42.19	12	42.02	41.10	5	6,392	0.08%
2018/08/28	4	40.25	9	40.46	40.35	-5	6,415	-0.08%
2018/08/27	21	39.75	25	39.59	40.90	-4	6,494	-0.06%
2018/08/24	3	38.32	8	38.51	38.90	-5	6,588	-0.08%
2018/08/22	3	40.95	3	40.20	40.20	0	7,216	0.00%
2018/08/16	0	0.00	3	40.20	41.20	-3	7,946	-0.04%
2018/08/15	2	40.05	2	40.75	40.80	0	7,961	0.00%
2018/08/14	0	0.00	2	40.85	40.85	-2	7,949	-0.03%
2018/08/13	2	39.55	4	39.56	39.40	-2	7,935	-0.03%
2018/08/10	3	44.57	2	43.87	42.00	1	7,897	0.01%
2018/08/09	1	45.85	1	45.95	45.80	0	7,839	0.00%
2018/08/08	1	47.35	0	0.00	47.30	1	7,819	0.01%
2018/08/03	0	0.00	2	47.00	48.15	-2	7,840	-0.03%
2018/08/02	3	47.65	0	0.00	47.10	3	7,831	0.04%
2018/07/30	2	50.10	0	0.00	48.60	2	7,792	0.03%
2018/07/26	5	50.88	5	51.14	49.90	0	7,776	0.00%
2018/07/25	1	49.80	2	50.40	50.30	-1	7,717	-0.01%
2018/07/24	2	49.55	2	50.80	49.75	0	7,694	0.00%
2018/07/23	3	47.87	2	47.63	48.10	1	7,619	0.01%
2018/07/20	6	48.40	2	48.30	48.60	4	7,595	0.05%
2018/07/19	2	48.35	6	48.77	49.80	-4	7,558	-0.05%
2018/07/18	2	50.90	7	50.57	49.20	-5	7,535	-0.07%
2018/07/17	7	51.71	4	52.33	50.90	3	7,498	0.04%
2018/07/16	11	52.75	13	53.18	53.50	-2	7,432	-0.03%
2018/07/13	2	50.10	0	0.00	50.10	2	7,316	0.03%
2018/07/11	6	49.96	4	50.21	49.60	2	7,281	0.03%
2018/07/10	5	50.50	5	49.96	51.00	0	7,212	0.00%
2018/07/09	4	49.98	0	0.00	49.50	4	7,168	0.06%
2018/07/06	6	49.89	13	50.69	51.10	-7	7,143	-0.10%
2018/07/05	6	49.43	3	49.38	50.30	3	7,059	0.04%
2018/07/04	8	53.41	2	53.65	52.20	6	6,912	0.09%
2018/07/03	54	56.71	49	56.97	54.10	5	6,815	0.07%
2018/07/02	18	55.32	16	55.51	55.80	2	6,538	0.03%
2018/06/29	45	56.09	50	56.10	55.40	-5	6,411	-0.08%
2018/06/28	5	54.10	7	54.17	55.00	-2	6,177	-0.03%
2018/06/27	20	54.42	10	54.46	53.20	10	6,026	0.17%
2018/06/26	26	52.05	27	51.60	51.50	-1	5,837	-0.02%
2018/06/25	6	51.97	4	51.23	50.50	2	5,736	0.03%
2018/06/22	5	53.44	5	53.30	52.50	0	5,680	0.00%
2018/06/21	18	55.66	16	55.39	56.30	2	5,564	0.04%
2018/06/20	5	52.38	12	53.98	52.20	-7	5,338	-0.13%
2018/06/19	7	54.77	35	56.05	53.80	-28	5,136	-0.55%
2018/06/15	27	58.91	28	58.65	57.20	-1	5,187	-0.02%
2018/06/14	31	57.56	18	57.44	58.50	13	4,883	0.27%
2018/06/13	15	56.81	12	56.25	53.20	3	4,486	0.07%
2018/06/12	33	56.47	17	56.12	56.50	16	4,175	0.38%
2018/06/11	23	50.32	16	50.13	53.20	7	3,770	0.19%
2018/06/08	37	47.79	28	47.53	48.40	9	3,522	0.26%
2018/06/07	7	44.17	5	44.52	45.60	2	3,275	0.06%
2018/06/06	2	44.28	3	44.28	43.85	-1	3,170	-0.03%
2018/06/05	2	44.10	0	0.00	43.90	2	3,131	0.06%
2018/06/04	3	46.90	4	47.18	45.55	-1	3,106	-0.03%
2018/06/01	0	0.00	3	46.75	46.50	-3	3,065	-0.10%
2018/05/31	16	49.37	10	49.24	46.10	6	3,119	0.19%
2018/05/30	18	44.63	19	45.86	47.10	-1	2,874	-0.03%
2018/05/29	8	46.18	2	46.23	43.90	6	2,552	0.24%
2018/05/28	7	42.49	8	42.74	43.85	-1	2,358	-0.04%
2018/05/25	4	41.53	17	42.52	40.95	-13	2,209	-0.59%
2018/05/24	3	41.38	7	40.76	41.70	-4	2,033	-0.20%
2018/05/23	5	37.43	8	37.46	37.95	-3	1,873	-0.16%
2018/05/22	1	37.40	8	37.07	36.05	-7	1,871	-0.37%
2018/05/21	8	36.99	6	36.90	37.20	2	1,899	0.11%
2018/05/18	2	36.30	1	36.75	36.10	1	1,925	0.05%
2018/05/17	2	36.25	0	0.00	36.20	2	1,960	0.10%
2018/05/16	1	37.10	6	37.72	37.10	-5	1,993	-0.25%
2018/05/15	8	37.84	1	37.60	37.80	7	2,038	0.34%
2018/05/14	1	36.95	1	36.75	36.80	0	2,101	0.00%
2018/05/11	8	38.43	3	38.68	37.20	5	2,141	0.23%
2018/05/10	2	37.20	2	35.85	37.20	0	2,191	0.00%
2018/05/09	4	35.20	0	0.00	35.30	4	2,418	0.17%
2018/05/08	0	0.00	2	35.65	35.20	-2	2,601	-0.08%
2018/05/04	0	0.00	2	34.60	34.25	-2	3,184	-0.06%
2018/05/03	2	35.55	0	0.00	33.70	2	3,340	0.06%
2018/04/27	0	0.00	2	37.30	37.00	-2	3,747	-0.05%
2018/04/26	2	36.60	0	0.00	36.00	2	3,777	0.05%
2018/04/25	1	36.05	2	37.13	37.90	-1	3,797	-0.03%
2018/04/24	4	37.54	3	37.13	37.20	1	3,911	0.03%
2018/04/20	1	40.00	3	40.20	39.85	-2	3,935	-0.05%
2018/04/19	3	41.00	2	41.80	40.75	1	3,927	0.03%
2018/04/18	13	37.54	2	37.45	38.70	11	3,847	0.29%
2018/04/17	0	0.00	2	37.20	36.50	-2	3,837	-0.05%
2018/04/16	2	38.25	0	0.00	38.05	2	3,854	0.05%
2018/04/10	2	40.75	5	41.01	40.35	-3	4,193	-0.07%
2018/04/09	0	41.00	0	0.00	40.65	0	4,283	0.00%
2018/03/31	0	40.90	0	0.00	41.20	0	4,816	0.00%
2018/03/30	2	40.95	1	41.00	40.85	1	4,904	0.02%
2018/03/29	0.1	41.40	0	0.00	41.40	0.1	4,974	0.00%
2018/03/22	2	42.43	75	43.04	41.95	-73	5,565	-1.31%
2018/03/21	102	44.10	26	44.04	43.60	76	5,554	1.37%	大買/
2018/03/20	1	41.70	2	42.40	43.00	-1	5,452	-0.02%
2018/03/19	1	41.90	2	42.20	41.80	-1	5,478	-0.02%
2018/03/16	1	42.80	0	0.00	42.50	1	5,526	0.02%
2018/03/15	0	0.00	1	42.30	42.65	-1	5,672	-0.02%
2018/03/13	3	42.02	2	42.78	42.00	1	5,841	0.02%
2018/03/12	1	41.55	0	0.00	41.50	1	5,805	0.02%
2018/03/07	2	42.30	0	0.00	41.10	2	5,746	0.03%
2018/03/06	4	43.75	9	44.15	43.20	-5	5,715	-0.09%
2018/03/05	11	42.23	11	42.44	41.45	0	5,554	0.00%
2018/03/02	3	40.30	0	0.00	40.30	3	5,488	0.05%
2018/03/01	0	0.00	1	41.20	41.00	-1	5,495	-0.02%
2018/02/27	1	41.05	0	0.00	40.35	1	5,541	0.02%
2018/02/26	2	40.78	0	0.00	40.90	2	5,558	0.04%
2018/02/23	5	42.00	8	41.41	41.10	-3	5,742	-0.05%
2018/02/22	8	40.19	0	0.00	40.50	8	6,065	0.13%
2018/02/12	0	0.00	2	38.85	38.65	-2	6,631	-0.03%
2018/02/09	1	37.75	0	0.00	37.50	1	6,645	0.02%
2018/02/08	0	0.00	1	39.40	39.15	-1	6,637	-0.02%
2018/02/07	2	40.00	0	39.00	38.85	2	6,614	0.03%
2018/02/06	3	39.42	5	40.05	38.30	-2	6,578	-0.03%
2018/02/05	7	42.59	8	40.98	42.50	-1	6,496	-0.02%
2018/02/02	5	44.36	4	44.64	43.75	1	6,467	0.02%
2018/02/01	4	46.88	3	46.65	45.60	1	6,401	0.02%
2018/01/31	7	48.03	0	0.00	47.10	7	6,168	0.11%
2018/01/30	15	48.92	21	47.87	46.60	-6	5,992	-0.10%
2018/01/29	6	46.63	9	46.08	47.85	-3	5,696	-0.05%
2018/01/26	15	43.87	6	43.10	43.50	9	5,462	0.16%
2018/01/25	4	43.90	46	44.53	41.80	-42	5,388	-0.78%
2018/01/24	35	44.48	1	44.60	44.60	34	5,370	0.63%
2018/01/23	7	44.33	15	44.78	45.25	-8	5,326	-0.15%
2018/01/22	5	40.70	0	0.00	41.15	5	5,353	0.09%
2018/01/18	2	40.98	3	41.07	40.15	-1	6,086	-0.02%
2018/01/17	2	39.03	1	39.45	39.15	1	6,095	0.02%
2018/01/16	0	0.00	1	40.35	39.70	-1	6,165	-0.02%
2018/01/15	0	0.00	10	39.35	39.45	-10	6,166	-0.16%
2018/01/10	1	39.50	18	39.61	39.15	-17	6,270	-0.27%
2018/01/09	2	40.55	5	40.18	40.15	-3	6,242	-0.05%
2018/01/08	6	44.78	7	45.59	43.85	-1	6,153	-0.02%
2018/01/05	41	45.46	20	45.38	45.30	21	6,100	0.34%
2018/01/04	6	43.45	2	43.55	43.30	4	5,938	0.07%
2018/01/03	2	44.28	1	44.05	44.10	1	5,876	0.02%
2018/01/02	5	44.14	11	44.19	43.80	-6	5,769	-0.10%