尼克森 (3317)-元大-雙和券商分點個股進出

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
52.7
漲跌
▼0.2
漲幅
-0.38%
成交量
85張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:14:30

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

尼克森 (3317)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/05/09	0	0.00	4	53.30	53.20	-4	249	-1.60%
2024/05/08	0	0.00	1	53.00	53.10	-1	250	-0.40%
2024/05/06	0	0.00	1	52.00	52.40	-1	254	-0.39%
2024/04/26	0	0.00	1	50.50	50.50	-1	271	-0.37%
2024/04/19	0	0.00	1	49.75	50.10	-1	306	-0.33%
2024/04/18	1	51.30	0	0.00	51.70	1	306	0.33%
2024/04/17	1	50.80	0	0.00	51.30	1	310	0.32%
2024/04/11	0	0.00	0	52.80	52.70	0	318	0.00%
2024/04/10	1	53.40	0	0.00	53.40	1	322	0.31%
2024/04/08	0	53.20	0	0.00	53.00	0	329	0.00%
2024/03/29	0	0.00	1	52.00	52.00	-1	353	-0.28%
2024/03/27	0	0.00	1.2	51.73	52.20	-1.2	364	-0.32%
2024/03/26	1	52.80	0	0.00	51.80	1	373	0.27%
2024/03/15	0	52.25	0	0.00	52.20	0	443	0.00%
2024/03/14	0	0.00	2	51.70	52.60	-2	460	-0.43%
2024/03/08	0	0.00	1	55.00	54.10	-1	535	-0.19%
2024/03/05	1	56.80	1	56.70	56.70	0	741	0.00%
2024/03/04	0	0.00	1	57.10	57.00	-1	826	-0.12%
2024/03/01	0	0.00	1	56.90	56.90	-1	832	-0.12%
2024/02/23	0	0.00	2	56.60	56.10	-2	892	-0.22%
2024/02/22	0	0.00	8	56.81	56.70	-8	901	-0.89%
2024/02/21	0	0.00	8	56.96	56.80	-8	931	-0.86%
2024/02/20	0	0.00	13	57.15	56.60	-13	933	-1.39%
2024/02/19	0	0.00	12	57.08	57.00	-12	933	-1.29%
2024/02/05	1	53.60	1	53.60	54.00	0	941	0.00%
2024/02/01	0	0.00	1	54.50	54.80	-1	961	-0.10%
2024/01/30	2	55.30	0	0.00	54.90	2	1,081	0.18%
2024/01/26	1	56.00	0	0.00	55.60	1	1,088	0.09%
2024/01/25	2	56.90	1	56.70	56.60	1	1,098	0.09%
2024/01/24	4	57.73	0	0.00	57.50	4	1,101	0.36%
2024/01/23	1	56.90	0	0.00	56.90	1	1,103	0.09%
2024/01/22	1	57.20	0	0.00	57.10	1	1,118	0.09%
2024/01/19	3	56.27	0	0.00	56.60	3	1,134	0.26%
2024/01/18	1	55.60	0	0.00	55.80	1	1,139	0.09%
2024/01/17	5.8	56.86	0	0.00	56.40	5.8	1,143	0.51%
2024/01/16	8	56.56	1	57.40	57.40	7	1,138	0.61%
2024/01/12	4	55.88	0	0.00	55.50	4	1,129	0.35%
2024/01/11	9	55.97	0	0.00	56.00	9	1,133	0.79%
2024/01/10	5	56.44	0	0.00	56.40	5	1,138	0.44%
2024/01/09	0	0.00	1	57.70	57.20	-1	1,149	-0.09%
2024/01/08	0	0.00	2	58.85	58.50	-2	1,145	-0.17%
2024/01/05	1	59.30	0	0.00	59.50	1	1,154	0.09%
2023/12/26	2	62.50	0	0.00	62.70	2	1,215	0.16%
2023/12/21	0	0.00	4	61.23	61.60	-4	1,216	-0.33%
2023/12/20	2	61.55	0	0.00	61.00	2	1,214	0.16%
2023/12/19	0	0.00	6	60.75	60.70	-6	1,213	-0.49%
2023/12/18	0	0.00	1	62.10	62.00	-1	1,208	-0.08%
2023/12/15	0	0.00	1	62.90	63.20	-1	1,210	-0.08%
2023/12/13	0	0.00	2	64.25	63.80	-2	1,207	-0.17%
2023/12/12	2	64.65	6	64.63	64.30	-4	1,242	-0.32%
2023/12/11	1.7	62.45	1	63.00	63.10	0.7	1,256	0.05%
2023/12/08	3	63.00	0	0.00	62.80	3	1,268	0.24%
2023/12/07	0	0.00	1	62.90	62.50	-1	1,261	-0.08%
2023/12/06	1.5	64.93	2	64.55	64.90	-0.5	1,254	-0.04%
2023/12/05	2	63.22	1	63.70	63.50	1	1,218	0.08%
2023/12/04	2	64.35	1	64.20	64.00	1	1,216	0.08%
2023/12/01	3	64.83	0	0.00	65.20	3	1,191	0.25%
2023/11/30	8	64.86	5.3	65.51	65.20	2.7	1,155	0.23%
2023/11/29	1	61.70	6	61.70	63.30	-5	1,002	-0.50%
2023/11/27	0	0.00	0	58.50	58.30	0	907	0.00%
2023/11/24	0	0.00	0.2	59.60	59.50	-0.2	900	-0.03%
2023/11/22	1	59.80	1	59.50	59.90	0	866	0.00%
2023/11/20	4	58.08	2	58.45	58.50	2	824	0.24%
2023/11/14	0	0.00	0.1	55.50	55.50	-0.1	785	-0.01%
2023/11/13	1.1	55.00	0	0.00	55.00	1.1	789	0.13%
2023/11/10	0	0.00	0.1	56.20	56.00	-0.1	779	-0.01%
2023/11/09	0.1	55.80	3	55.90	55.60	-2.9	771	-0.38%
2023/11/08	8	57.10	0	0.00	56.90	8	761	1.05%
2023/11/07	1	62.20	8.5	61.62	62.30	-7.5	689	-1.09%
2023/11/06	1	59.10	0	0.00	59.50	1	641	0.16%
2023/11/02	1	58.50	5	59.30	59.50	-4	648	-0.62%
2023/10/31	2	58.40	0	0.00	57.30	2	629	0.32%
2023/10/30	0	0.00	2	59.00	58.90	-2	625	-0.32%
2023/10/24	0	0.00	0.1	57.00	57.30	-0.1	574	-0.01%
2023/10/23	0	0.00	1	58.00	57.30	-1	578	-0.17%
2023/10/19	1	56.30	0.2	56.20	56.20	0.8	572	0.15%
2023/10/18	2	56.90	0	0.00	56.90	2	567	0.35%
2023/10/17	1	59.50	0	0.00	58.70	1	560	0.18%
2023/10/16	1	58.40	1	58.00	58.10	0	551	0.00%
2023/10/12	0	0.00	15.5	58.66	59.60	-15.5	542	-2.85%
2023/10/11	0	0.00	2	57.50	57.30	-2	515	-0.39%
2023/10/06	2	57.10	0	0.00	56.60	2	509	0.39%
2023/10/05	1	57.50	0	0.00	57.50	1	487	0.21%
2023/10/04	1	57.20	2.5	57.76	58.00	-1.5	480	-0.31%
2023/10/03	0	57.50	0.3	57.20	57.60	-0.3	473	-0.06%
2023/09/26	2	57.60	0	0.00	57.50	2	446	0.45%
2023/09/18	0	0.00	1	57.40	57.80	-1	406	-0.25%
2023/09/15	4.5	58.18	1	57.00	57.60	3.5	398	0.88%
2023/09/14	11.5	57.20	5	56.82	57.20	6.5	356	1.82%
2023/09/13	1	54.80	2	55.20	56.00	-1	315	-0.32%
2023/09/11	3	52.37	5	52.56	52.00	-2	278	-0.72%
2023/08/23	0	0.00	1	53.10	52.90	-1	254	-0.39%
2023/08/02	0.2	51.40	0	0.00	51.10	0.2	242	0.08%
2023/07/24	2	52.90	0	0.00	52.40	2	243	0.82%
2023/07/18	0	0.00	3	52.93	53.10	-3	254	-1.18%
2023/07/17	0	0.00	1	52.70	53.60	-1	262	-0.38%
2023/07/14	1	52.40	0	0.00	52.50	1	271	0.37%
2023/07/13	1	52.40	1	52.30	52.10	0	287	0.00%
2023/07/07	0	0.00	1	51.90	51.90	-1	338	-0.30%
2023/06/12	0	0.00	1	53.00	53.00	-1	372	-0.27%
2023/06/05	1	53.90	0	0.00	54.00	1	389	0.26%
2023/05/25	0	0.00	1	52.30	52.30	-1	407	-0.25%
2023/05/11	1	50.70	0	0.00	50.50	1	422	0.24%
2023/05/10	0	0.00	1	52.00	52.00	-1	427	-0.23%
2023/05/09	2	52.20	0	0.00	52.30	2	432	0.46%
2023/05/05	0	0.00	1	54.60	54.50	-1	428	-0.23%
2023/05/04	2	54.15	0	0.00	54.10	2	435	0.46%
2023/05/02	0	0.00	1	55.30	55.30	-1	445	-0.22%
2023/04/28	0	0.00	1	54.80	54.80	-1	455	-0.22%
2023/04/25	1	55.00	0	0.00	54.30	1	451	0.22%
2023/04/21	3	56.97	0	0.00	56.10	3	454	0.66%
2023/04/20	6	59.02	2	59.20	58.50	4	448	0.89%
2023/04/19	0	0.00	1	60.70	60.60	-1	441	-0.23%
2023/04/18	5	60.66	4	61.08	60.40	1	428	0.23%
2023/04/17	0	0.00	5	59.50	59.70	-5	411	-1.22%
2023/04/14	0	0.00	1	60.00	59.40	-1	403	-0.25%
2023/04/13	2	60.10	0	0.00	59.20	2	383	0.52%
2023/04/12	0	59.00	1	58.50	60.00	-1	372	-0.27%
2023/04/11	1	58.90	2	59.00	58.70	-1	360	-0.28%
2023/04/10	2	57.70	0	0.00	58.10	2	349	0.57%
2023/03/30	0	58.50	0	0.00	56.80	0	349	0.00%
2023/03/27	0	57.95	1	58.00	57.90	-1	353	-0.28%
2023/03/23	0	0.00	6	58.10	58.00	-6	354	-1.69%
2023/03/22	0	0.00	1	57.50	57.60	-1	352	-0.28%
2023/03/21	1	56.90	0	0.00	57.00	1	353	0.28%
2023/03/20	5	56.04	1	56.50	56.40	4	356	1.12%
2023/03/17	0	0.00	1	54.70	55.30	-1	383	-0.26%
2023/03/13	1	55.80	0	0.00	55.80	1	470	0.21%
2023/03/10	1	56.20	0	0.00	56.50	1	472	0.21%
2023/03/09	5	58.60	0	0.00	58.60	5	476	1.05%
2023/03/06	0	59.30	2	59.20	59.30	-2	481	-0.42%
2023/03/02	1	57.40	0	0.00	57.40	1	507	0.20%
2023/03/01	1	56.60	1	57.50	57.70	0	546	0.00%
2023/02/23	0	0.00	1	58.20	58.10	-1	545	-0.18%
2023/02/22	1	57.30	0	0.00	57.50	1	560	0.18%
2023/02/21	1	58.60	0	0.00	58.60	1	562	0.18%
2023/02/17	0	0.00	1	58.70	58.90	-1	565	-0.18%
2023/02/16	1	58.40	0	0.00	58.50	1	563	0.18%
2023/02/14	0	0.00	1	57.30	57.20	-1	562	-0.18%
2023/02/10	1	56.80	0	0.00	56.80	1	567	0.18%
2023/02/09	0	0.00	1	58.80	58.20	-1	577	-0.17%
2023/02/07	0	0.00	1	58.50	58.10	-1	570	-0.18%
2023/02/06	1	57.20	0	0.00	57.00	1	575	0.17%
2023/02/03	0	0.00	3	58.17	57.70	-3	575	-0.52%
2023/02/01	0	56.90	1	56.80	57.10	-1	565	-0.18%
2023/01/31	0	0.00	1	56.20	56.10	-1	558	-0.18%
2023/01/30	1	55.50	2	55.30	55.30	-1	554	-0.18%
2023/01/17	1	53.30	0	0.00	53.30	1	546	0.18%
2023/01/13	2	54.60	0	0.00	53.60	2	548	0.36%
2023/01/12	1	55.90	1	56.30	54.50	0	547	0.00%
2023/01/09	0	0.00	1	54.80	54.70	-1	539	-0.19%
2022/12/30	0	0.00	4	53.80	53.50	-4	557	-0.72%
2022/12/29	0	0.00	1	53.40	53.70	-1	557	-0.18%
2022/12/23	0	0.00	1	54.50	54.90	-1	568	-0.18%
2022/12/22	1	55.20	0	0.00	55.00	1	574	0.17%
2022/12/21	1	54.30	1	54.80	54.10	0	579	0.00%
2022/12/20	2	54.15	0	0.00	53.60	2	583	0.34%
2022/12/19	1	56.20	0	0.00	56.20	1	590	0.17%
2022/12/14	1	57.70	1	57.70	57.70	0	594	0.00%
2022/12/13	1	57.20	1	58.40	57.20	0	594	0.00%
2022/12/12	1	57.60	2	58.35	57.60	-1	594	-0.17%
2022/12/09	17	59.69	13	58.32	58.30	4	590	0.68%
2022/12/08	1	59.10	3	59.43	59.80	-2	561	-0.35%
2022/12/07	1	57.50	10	57.44	57.20	-9	535	-1.68%
2022/12/06	1	56.70	0	0.00	55.90	1	483	0.21%
2022/12/05	1	58.20	0	0.00	57.20	1	481	0.21%
2022/12/01	1	57.50	1	57.60	57.30	0	484	0.00%
2022/11/28	1	56.30	1	57.00	56.40	0	489	0.00%
2022/11/25	0	0.00	1	57.00	56.20	-1	488	-0.20%
2022/11/24	3	55.97	1	56.00	56.30	2	478	0.42%
2022/11/23	2	55.10	2	54.70	54.90	0	459	0.00%
2022/11/22	1	52.50	1	52.50	52.50	0	424	0.00%
2022/11/21	0	0.00	2	53.65	53.70	-2	436	-0.46%
2022/11/18	3	56.60	3	55.00	54.60	0	442	0.00%
2022/11/16	0	0.00	1	53.30	53.50	-1	428	-0.23%
2022/11/15	0	0.00	1	52.60	52.70	-1	426	-0.23%
2022/11/14	0	0.00	1	52.40	52.10	-1	439	-0.23%
2022/11/11	6	53.27	0	0.00	51.90	6	469	1.28%
2022/11/10	1	51.90	1	51.90	51.80	0	466	0.00%
2022/11/08	0	0.00	3	51.50	51.00	-3	476	-0.63%
2022/11/07	0	0.00	2	51.85	51.50	-2	480	-0.42%
2022/11/03	2	48.15	5	48.50	48.85	-3	469	-0.64%
2022/10/27	0	0.00	2	45.48	46.00	-2	475	-0.42%
2022/10/26	1	44.50	0	0.00	44.50	1	481	0.21%
2022/10/25	1	45.10	1	46.00	45.10	0	486	0.00%
2022/10/24	0	0.00	1	46.55	46.00	-1	492	-0.20%
2022/10/17	0	45.55	1	44.60	46.95	-1	551	-0.18%
2022/10/14	1	45.25	2	45.00	46.80	-1	563	-0.18%
2022/10/13	2	43.38	6	43.56	43.00	-4	573	-0.70%
2022/10/12	2	46.25	2	47.03	46.85	0	571	0.00%
2022/10/11	1	46.50	2	46.70	46.40	-1	577	-0.17%
2022/09/28	1	49.50	0	0.00	47.55	1	709	0.14%
2022/09/27	1	50.40	0	0.00	51.10	1	712	0.14%
2022/09/15	1	56.90	1	57.00	56.60	0	776	0.00%
2022/09/14	0	0.00	1	55.40	55.90	-1	784	-0.13%
2022/09/12	7	56.91	1	57.10	57.30	6	801	0.75%
2022/09/08	2	56.30	10	56.26	56.20	-8	812	-0.98%
2022/09/07	0	0.00	2	56.80	56.70	-2	835	-0.24%
2022/09/06	0	0.00	2	58.30	58.30	-2	840	-0.24%
2022/09/01	6	63.53	0	0.00	63.20	6	851	0.70%
2022/08/30	0	63.70	0	0.00	63.80	0	887	0.00%
2022/08/19	1	65.20	3	66.10	65.00	-2	1,286	-0.16%
2022/08/18	1	64.70	1	65.60	65.30	0	1,282	0.00%
2022/08/16	1	63.80	0	0.00	63.90	1	1,276	0.08%
2022/08/15	5	63.70	0	0.00	64.20	5	1,320	0.38%
2022/08/11	3	62.50	0	0.00	62.50	3	1,376	0.22%
2022/08/03	0	0.00	2	60.50	59.90	-2	1,491	-0.13%
2022/08/01	2	62.60	0	0.00	62.60	2	1,548	0.13%
2022/07/29	1	63.90	3	63.80	63.70	-2	1,549	-0.13%
2022/07/28	1	65.20	2	64.85	62.90	-1	1,564	-0.06%
2022/07/27	0	0.00	1	64.00	64.60	-1	1,555	-0.06%
2022/07/26	2	63.20	0	0.00	62.30	2	1,548	0.13%
2022/07/25	1	64.20	5	63.80	64.20	-4	1,543	-0.26%
2022/07/21	0	0.00	3	63.53	64.40	-3	1,544	-0.19%
2022/07/20	1	62.70	0	0.00	62.30	1	1,534	0.07%
2022/07/18	1	61.80	0	0.00	61.50	1	1,526	0.07%
2022/07/15	0	0.00	2	60.50	61.10	-2	1,518	-0.13%
2022/07/14	1	59.70	0	0.00	59.70	1	1,504	0.07%
2022/07/13	3	59.00	3	58.50	58.10	0	1,491	0.00%
2022/07/11	4	58.73	5	58.12	58.40	-1	1,477	-0.07%
2022/07/08	8	58.29	6	58.42	59.20	2	1,463	0.14%
2022/07/07	1	54.70	1	52.40	55.50	0	1,419	0.00%
2022/07/06	8	53.39	2	51.80	51.80	6	1,408	0.43%
2022/07/05	1	55.00	3	54.17	55.10	-2	1,405	-0.14%
2022/07/01	2	56.60	1	55.50	54.50	1	1,390	0.07%
2022/06/30	0	0.00	3	58.50	58.30	-3	1,374	-0.22%
2022/06/28	1	61.90	1	64.10	62.10	0	1,361	0.00%
2022/06/27	1	64.80	1	64.20	64.50	0	1,364	0.00%
2022/06/24	4	63.90	4	64.30	63.30	0	1,364	0.00%
2022/06/23	1	63.70	0	0.00	63.30	1	1,358	0.07%
2022/06/16	3	69.10	1	71.00	67.10	2	1,361	0.15%
2022/06/15	0	0.00	5	72.00	70.00	-5	1,342	-0.37%
2022/06/14	3	70.90	0	0.00	71.60	3	1,348	0.22%
2022/06/13	6	71.47	0	0.00	71.20	6	1,363	0.44%
2022/06/10	4	72.60	1	72.30	72.60	3	1,366	0.22%
2022/06/09	10	71.73	7	71.73	72.20	3	1,358	0.22%
2022/06/08	1	73.80	1	73.70	73.10	0	1,326	0.00%
2022/06/07	3	74.27	5	74.10	73.90	-2	1,314	-0.15%
2022/06/06	6	73.50	12	73.61	73.10	-6	1,277	-0.47%
2022/06/02	3	74.40	6	74.52	74.10	-3	1,267	-0.24%
2022/06/01	1	76.00	5	75.56	75.10	-4	1,239	-0.32%
2022/05/31	5.2	72.61	3	73.10	73.60	2.2	1,138	0.19%
2022/05/30	21.3	73.21	17	72.34	73.20	4.3	1,094	0.39%
2022/05/27	0	0.00	1	68.00	69.90	-1	951	-0.11%
2022/05/26	1	66.30	0	0.00	66.40	1	913	0.11%
2022/05/25	7	67.19	2	67.15	67.10	5	906	0.55%
2022/05/24	3	67.23	3	66.63	66.50	0	911	0.00%
2022/05/23	5.5	69.59	11	69.36	68.00	-5.5	894	-0.61%
2022/05/19	0	0.00	8	67.13	68.10	-8	820	-0.98%
2022/05/18	1	64.30	4	65.20	64.30	-3	790	-0.38%
2022/05/17	1	64.60	0	0.00	64.80	1	783	0.13%
2022/05/16	3	64.53	1	63.30	63.10	2	773	0.26%
2022/05/12	1	63.10	0	0.00	61.90	1	739	0.14%
2022/05/11	4	63.63	1	63.60	63.10	3	744	0.40%
2022/05/06	0	59.90	0	0.00	60.10	0	667	0.00%
2022/05/05	0	0.00	5	60.26	59.50	-5	665	-0.75%
2022/05/04	3	60.00	1	60.30	59.00	2	648	0.31%
2022/04/29	0	0.00	2	55.20	55.00	-2	645	-0.31%
2022/04/28	0	53.60	1	54.80	55.00	-1	654	-0.15%
2022/04/27	22	51.80	63	51.90	53.80	-41	655	-6.26%
2022/04/26	19	55.46	16.2	56.00	54.80	2.9	645	0.44%
2022/04/25	4	56.53	0	0.00	55.40	4	653	0.61%
2022/04/22	5	60.06	0	0.00	59.80	5	651	0.77%
2022/04/20	4	60.78	0	0.00	60.70	4	691	0.58%
2022/04/19	2	61.15	0	0.00	60.40	2	708	0.28%
2022/04/18	11	61.33	0	0.00	60.80	11	751	1.46%
2022/04/15	6	62.55	0	0.00	62.10	6	781	0.77%
2022/04/14	1	63.30	0	0.00	63.20	1	841	0.12%
2022/04/12	4	63.40	0	0.00	63.90	4	1,178	0.34%
2022/04/08	0	68.10	1	68.80	67.70	-1	1,614	-0.06%
2022/04/07	1	67.60	0	0.00	67.60	1	1,626	0.06%
2022/03/31	0	72.30	0	0.00	70.90	0	1,657	0.00%
2022/03/28	0	0.00	2	70.40	70.40	-2	1,652	-0.12%
2022/03/24	0	0.00	4	70.30	71.30	-4	1,656	-0.24%
2022/03/23	1	72.80	2.1	71.10	70.70	-1.1	1,663	-0.07%
2022/03/21	0.1	70.50	0	0.00	69.10	0.1	1,649	0.01%
2022/03/18	1	70.40	0	0.00	70.30	1	1,651	0.06%
2022/03/17	0	0.00	2	68.70	69.80	-2	1,648	-0.12%
2022/03/16	2	68.05	0	0.00	67.10	2	1,643	0.12%
2022/03/15	1	67.60	1	66.80	65.80	0	1,641	0.00%
2022/03/14	0	0.00	1	67.00	67.40	-1	1,667	-0.06%
2022/03/11	0	0.00	6	66.03	66.20	-6	1,741	-0.34%
2022/03/10	4	66.70	0	0.00	67.00	4	1,757	0.23%
2022/03/09	6	65.48	2	64.80	65.40	4	1,777	0.23%
2022/03/08	2	65.00	1	66.40	64.10	1	1,821	0.05%
2022/03/07	2	66.05	1	66.00	66.00	1	1,840	0.05%
2022/03/03	0	0.00	2	70.20	70.40	-2	1,937	-0.10%
2022/03/01	0	0.00	3	68.47	68.90	-3	1,979	-0.15%
2022/02/25	2	67.20	0	0.00	67.40	2	2,012	0.10%
2022/02/24	1	66.60	0	0.00	66.60	1	2,110	0.05%
2022/02/22	1	68.10	0	0.00	68.90	1	2,202	0.05%
2022/02/21	1	70.50	5	70.64	70.80	-4	2,244	-0.18%
2022/02/14	0	0.00	10	70.95	70.90	-10	2,845	-0.35%
2022/02/11	21	73.04	11	73.64	72.40	10	2,870	0.35%
2022/01/25	2	67.50	0	0.00	67.30	2	3,158	0.06%
2022/01/24	0	0.00	1	68.40	69.30	-1	3,305	-0.03%
2022/01/21	3	69.93	0	0.00	69.70	3	3,445	0.09%
2022/01/18	5	72.06	0	0.00	71.30	5	3,490	0.14%
2022/01/17	1	70.80	12	70.07	71.50	-11	3,507	-0.31%
2022/01/14	15	68.91	0	0.00	69.90	15	3,533	0.42%
2022/01/12	8	71.26	4	71.05	70.90	4	3,561	0.11%
2022/01/11	3	73.20	0	0.00	72.00	3	3,598	0.08%
2022/01/07	3	78.07	0	0.00	77.70	3	3,595	0.08%
2022/01/06	0.2	83.00	0	0.00	81.60	0.2	3,544	0.00%
2022/01/05	4	85.50	18	85.97	84.80	-14	3,478	-0.40%
2022/01/04	9	84.24	14.1	83.82	84.50	-5.1	3,237	-0.16%
2022/01/03	5	83.38	18.2	84.66	82.70	-13.2	3,127	-0.42%
2021/12/29	0	79.23	0	0.00	79.00	0	2,856	0.00%
2021/12/28	0	0.00	1	80.20	80.00	-1	2,908	-0.03%
2021/12/27	1	79.10	0	0.00	78.20	1	2,952	0.03%
2021/12/23	1	79.70	0	0.00	79.70	1	2,974	0.03%
2021/12/22	0	0.00	2	80.20	79.50	-2	2,987	-0.07%
2021/12/21	0	0.00	4	79.75	79.60	-4	2,991	-0.13%
2021/12/17	1	78.60	0	0.00	78.50	1	3,002	0.03%
2021/12/16	0	0.00	5	80.22	80.80	-5	3,003	-0.17%
2021/12/15	1	77.60	5	78.20	78.30	-4	3,003	-0.13%
2021/12/14	9	77.09	0	0.00	76.60	9	3,008	0.30%
2021/12/10	10	78.66	5	78.50	78.70	5	3,006	0.17%
2021/12/09	5	80.24	1	82.10	79.50	4	3,011	0.13%
2021/12/08	5	81.52	0	0.00	81.50	5	2,999	0.17%
2021/12/07	1	82.80	11	83.77	82.40	-10	2,979	-0.34%
2021/12/06	2	81.45	0	0.00	81.40	2	2,930	0.07%
2021/12/03	0	0.00	2	82.64	82.80	-2	2,947	-0.07%
2021/12/02	8	81.66	1	81.00	81.00	7	2,980	0.23%
2021/12/01	3	81.49	2	82.00	83.20	1	3,034	0.03%
2021/11/30	2	82.60	4	82.67	81.40	-2	3,044	-0.07%
2021/11/29	7	77.19	5	77.52	78.90	2	3,039	0.07%
2021/11/26	4	78.55	15	78.69	78.00	-11	3,093	-0.36%
2021/11/25	2	79.80	5	79.80	79.60	-3	3,397	-0.09%
2021/11/24	4.2	81.61	0	0.00	81.10	4.2	3,456	0.12%
2021/11/23	15	83.05	4	85.13	82.00	11	3,449	0.32%
2021/11/19	10	82.50	6	83.45	82.50	4	3,380	0.12%
2021/11/18	1	83.00	20.5	82.70	82.20	-19.5	3,384	-0.58%
2021/11/17	18	83.80	7	84.44	82.20	11	3,382	0.33%
2021/11/16	16	80.69	2	81.15	81.20	14	3,270	0.43%
2021/11/15	12	83.79	8	84.06	83.10	4	3,230	0.12%
2021/11/12	2	78.15	2.5	79.32	80.00	-0.5	3,025	-0.02%
2021/11/11	3	77.47	2	77.80	77.10	1	2,998	0.03%
2021/11/10	3	77.80	0	0.00	77.50	3	3,003	0.10%
2021/11/09	3	77.20	3	78.03	77.70	0	3,024	0.00%
2021/11/08	1	75.00	0	0.00	75.00	1	3,028	0.03%
2021/11/05	1	78.70	1	76.60	76.40	0	3,046	0.00%
2021/11/04	5	77.82	10	78.32	79.30	-5	3,037	-0.16%
2021/11/03	3	75.30	3	75.60	76.30	0	2,980	0.00%
2021/11/02	2	73.70	1	73.00	74.90	1	2,987	0.03%
2021/11/01	4	76.90	21	76.60	77.80	-17	2,969	-0.57%
2021/10/29	27	74.07	12	73.28	74.80	15	2,873	0.52%
2021/10/28	0	0.00	2	70.10	70.10	-2	2,781	-0.07%
2021/10/27	1	69.10	2	69.70	70.00	-1	2,824	-0.04%
2021/10/26	0	0.00	2	69.95	68.10	-2	2,916	-0.07%
2021/10/25	4	69.10	1	69.90	69.60	3	2,996	0.10%
2021/10/21	2	68.55	0	0.00	67.10	2	3,214	0.06%
2021/10/20	1	67.60	3	67.73	67.60	-2	3,317	-0.06%
2021/10/18	17	63.54	57	63.91	64.30	-40	3,799	-1.05%
2021/10/15	7	64.67	6	65.28	63.60	1	4,049	0.02%
2021/10/14	27	61.01	34	60.52	62.80	-7	4,161	-0.17%
2021/10/13	26	61.30	6	60.60	60.20	20	4,363	0.46%
2021/10/12	15	63.87	0	0.00	62.90	15	4,408	0.34%
2021/10/08	3	64.70	2	66.35	64.70	1	4,466	0.02%
2021/10/07	2	66.05	3	65.70	67.50	-1	4,599	-0.02%
2021/10/05	2	65.90	0	0.00	66.10	2	5,039	0.04%
2021/10/04	5	66.86	6	65.60	66.50	-1	5,094	-0.02%
2021/10/01	0	0.00	3	63.90	63.50	-3	5,190	-0.06%
2021/09/29	7	65.53	8	65.21	65.10	-1	5,414	-0.02%
2021/09/27	1	70.70	1	71.00	68.90	0	6,213	0.00%
2021/09/24	5	69.70	2	70.15	69.70	3	6,290	0.05%
2021/09/23	1	70.30	2	69.30	68.80	-1	6,403	-0.02%
2021/09/22	3	68.37	3	69.23	68.00	0	6,490	0.00%
2021/09/17	1	70.70	0	0.00	71.60	1	6,693	0.01%
2021/09/16	0	0.00	5	70.60	70.50	-5	6,757	-0.07%
2021/09/14	3	72.77	1	72.00	72.00	2	6,860	0.03%
2021/09/10	1	73.50	4	74.30	74.40	-3	6,903	-0.04%
2021/09/09	5	74.04	0	0.00	74.30	5	6,995	0.07%
2021/09/08	3	73.70	4	72.68	71.60	-1	7,066	-0.01%
2021/09/07	1	73.50	4	74.73	73.90	-3	7,088	-0.04%
2021/09/06	10	81.25	4	78.70	77.60	6	7,066	0.08%
2021/09/03	10	79.61	4	80.48	80.50	6	7,003	0.09%
2021/09/02	5.5	80.85	3	79.87	78.20	2.5	7,130	0.04%
2021/09/01	6	81.78	1	82.50	82.70	5	7,121	0.07%
2021/08/31	44	82.81	33	82.32	82.00	11	7,066	0.16%
2021/08/30	10.5	79.65	15	79.78	78.40	-4.5	6,782	-0.07%
2021/08/27	3	78.37	2	78.20	77.60	1	6,797	0.01%
2021/08/26	2	78.40	2	78.60	78.90	0	6,822	0.00%
2021/08/25	0	0.00	1	79.00	77.60	-1	6,845	-0.01%
2021/08/24	2	76.90	3	76.47	76.70	-1	6,875	-0.01%
2021/08/23	3	77.10	2	74.55	77.10	1	6,965	0.01%
2021/08/20	6	71.62	4	71.30	70.60	2	6,990	0.03%
2021/08/19	1	69.60	0	0.00	69.00	1	7,017	0.01%
2021/08/18	4	72.43	0	0.00	74.50	4	7,029	0.06%
2021/08/17	0	0.00	15	71.90	70.90	-15	7,037	-0.21%
2021/08/16	3	77.10	2	77.85	76.50	1	7,012	0.01%
2021/08/13	7	77.89	1	77.72	77.00	6	6,984	0.09%
2021/08/12	2	79.00	19	79.38	79.50	-17	6,980	-0.24%
2021/08/10	7	78.86	8	78.49	77.80	-1	6,936	-0.01%
2021/08/09	13	81.32	5	79.12	78.60	8	6,940	0.12%
2021/08/06	12	84.71	2	83.20	83.30	10	6,920	0.14%
2021/08/05	2	84.80	9	85.88	86.30	-7	6,925	-0.10%
2021/08/04	12	85.13	11	85.95	85.00	1	6,976	0.01%
2021/08/03	11	84.16	4	84.30	84.60	7	6,981	0.10%
2021/08/02	3	84.10	4	83.45	82.50	-1	7,004	-0.01%
2021/07/30	18	85.63	8	83.01	82.50	10	7,009	0.14%
2021/07/29	13	84.33	13	84.52	87.40	0	6,932	0.00%
2021/07/28	2	82.30	2	81.70	82.20	0	6,866	0.00%
2021/07/27	4	91.95	5	90.60	87.30	-1	6,839	-0.01%
2021/07/26	9	92.02	4	90.93	91.00	5	6,737	0.07%
2021/07/23	6	91.60	6	91.68	89.80	0	6,674	0.00%
2021/07/22	23	95.13	66.2	94.18	92.20	-43.2	6,564	-0.66%
2021/07/21	64	89.17	22	88.68	90.40	42	6,298	0.67%
2021/07/20	4	84.50	10	84.58	82.20	-6	6,304	-0.10%
2021/07/19	21	83.53	15	83.27	84.50	6	6,295	0.10%
2021/07/16	2	79.20	1	81.10	79.20	1	6,257	0.02%
2021/07/15	0	0.00	2	80.50	80.20	-2	6,362	-0.03%
2021/07/14	9	81.38	27.1	82.29	80.00	-18.1	6,517	-0.28%
2021/07/13	7	87.11	10	85.84	82.30	-3	6,702	-0.04%
2021/07/12	12	86.18	16.1	86.83	85.00	-4.1	6,751	-0.06%
2021/07/09	3	80.33	4.1	80.80	82.00	-1.1	6,606	-0.02%
2021/07/08	4	79.73	19.1	80.52	79.50	-15.1	6,549	-0.23%
2021/07/07	5	78.40	10	77.37	77.30	-5	6,455	-0.08%
2021/07/06	34	78.10	11	77.30	76.50	23	6,417	0.36%
2021/07/05	77.1	79.85	51	81.34	78.00	26.1	6,324	0.41%
2021/07/02	10	73.52	15	73.71	76.70	-5	5,871	-0.09%
2021/07/01	8	70.49	2	72.20	69.80	6	5,803	0.10%
2021/06/30	4	71.45	7	71.60	72.00	-3	5,786	-0.05%
2021/06/29	5	70.74	4	70.65	71.00	1	5,824	0.02%
2021/06/28	11.1	70.28	14.1	71.47	71.90	-3	6,018	-0.05%
2021/06/25	27	67.24	25	67.74	67.90	2	5,925	0.03%
2021/06/24	33	66.72	37	67.34	67.40	-4	6,133	-0.07%
2021/06/23	3	66.20	1	67.00	67.40	2	6,125	0.03%
2021/06/22	6.1	65.09	3	65.17	63.90	3.1	6,206	0.05%
2021/06/21	6	65.33	7	65.33	64.70	-1	6,195	-0.02%
2021/06/18	5	67.00	5	68.30	66.00	0	6,181	0.00%
2021/06/17	0	0.00	2	67.40	67.80	-2	6,116	-0.03%
2021/06/16	8	66.04	13	65.52	65.50	-5	6,113	-0.08%
2021/06/15	2	64.15	6	65.17	65.50	-4	6,087	-0.07%
2021/06/11	3	64.30	15	64.35	63.50	-12	6,100	-0.20%
2021/06/10	15	66.35	11	66.83	64.30	4	6,210	0.06%
2021/06/09	4	63.68	19.1	64.11	63.60	-15.1	6,326	-0.24%
2021/06/08	5	65.60	6	66.77	65.10	-1	6,294	-0.02%
2021/06/07	17	65.84	23	65.71	65.50	-6	6,291	-0.10%
2021/06/04	43	68.51	27	67.68	66.90	16	6,251	0.26%
2021/06/03	7	66.81	1	68.00	66.60	6	6,182	0.10%
2021/06/02	1	66.50	24	65.64	66.40	-23	6,154	-0.37%
2021/06/01	0	0.00	7	67.99	67.50	-7	6,125	-0.11%
2021/05/31	26	66.07	28	66.73	66.90	-2	6,129	-0.03%
2021/05/28	10	63.09	4	63.23	62.80	6	6,003	0.10%
2021/05/27	1	59.60	1	61.30	62.40	0	5,983	0.00%
2021/05/26	0	0.00	5	60.10	59.30	-5	5,948	-0.08%
2021/05/25	11	59.01	13	59.14	58.90	-2	5,968	-0.03%
2021/05/24	0	0.00	1	56.30	56.10	-1	6,067	-0.02%
2021/05/20	7	53.80	4	56.03	52.40	3	6,314	0.05%
2021/05/19	9	54.41	4	53.83	55.30	5	6,313	0.08%
2021/05/18	0	0.00	2	51.75	52.60	-2	6,308	-0.03%
2021/05/17	0	0.00	2	49.60	47.90	-2	6,305	-0.03%
2021/05/14	4	55.95	8	56.09	52.20	-4	6,267	-0.06%
2021/05/13	10	53.65	1	54.80	54.00	9	6,231	0.14%
2021/05/12	28	57.52	12	54.92	55.30	16	6,185	0.26%
2021/05/11	5	58.44	3	57.87	56.40	2	6,094	0.03%
2021/05/10	10	63.86	10	62.40	62.10	0	6,038	0.00%
2021/05/07	6	64.52	9.2	63.86	66.20	-3.2	5,967	-0.05%
2021/05/06	1	62.00	9	62.80	62.30	-8	5,915	-0.14%
2021/05/05	1	62.60	4	62.90	61.80	-3	5,882	-0.05%
2021/05/04	2	58.80	21	63.19	63.20	-19	5,855	-0.32%
2021/05/03	11	66.07	2	65.50	65.10	9	5,774	0.16%
2021/04/29	14	68.91	15	69.17	68.90	-1	5,728	-0.02%
2021/04/28	8	70.44	15	70.48	70.30	-7	5,679	-0.12%
2021/04/27	22.1	70.30	1	70.30	69.70	21.1	5,595	0.38%
2021/04/26	31	74.41	5	75.32	72.20	26	5,523	0.47%
2021/04/23	5	68.60	10	69.59	71.90	-5	5,272	-0.09%
2021/04/22	6	68.97	4	70.38	65.40	2	5,137	0.04%
2021/04/21	13	68.48	10	68.06	68.00	3	4,989	0.06%
2021/04/20	7.1	65.67	5	67.64	67.20	2.1	4,836	0.04%
2021/04/19	12	65.69	15	65.90	65.00	-3	4,638	-0.06%
2021/04/16	11	62.72	20	61.39	63.10	-9	4,320	-0.21%
2021/04/15	16	58.81	19.1	58.24	58.80	-3.1	4,079	-0.08%
2021/04/14	10	56.06	12	56.26	56.60	-2	4,038	-0.05%
2021/04/13	7	56.96	8.9	58.09	56.80	-1.9	4,167	-0.05%
2021/04/12	18	56.43	8	56.25	56.40	10	4,163	0.24%
2021/04/09	19.5	58.95	8	59.06	57.60	11.5	4,314	0.27%
2021/04/08	8	60.20	3	59.93	59.90	5	4,326	0.12%
2021/04/07	17	60.38	8	60.45	59.70	9	4,314	0.21%
2021/04/06	8	58.64	1	58.70	58.00	7	4,200	0.17%
2021/04/01	13	58.09	31	58.51	59.00	-18	4,512	-0.40%
2021/03/31	23	57.98	31	58.14	58.20	-8	4,698	-0.17%
2021/03/30	7	55.19	14	55.44	55.30	-7	4,419	-0.16%
2021/03/29	36	55.24	18	55.87	54.30	18	4,312	0.42%
2021/03/26	11	53.01	4	53.03	53.80	7	4,076	0.17%
2021/03/25	20	53.65	27	53.58	52.90	-7	4,122	-0.17%
2021/03/24	6	52.28	0	0.00	52.00	6	4,047	0.15%
2021/03/23	1	52.20	1	51.90	51.70	0	4,042	0.00%
2021/03/22	19.6	52.80	0	0.00	52.30	19.6	4,043	0.48%
2021/03/19	6	53.98	12	54.28	53.50	-6	4,049	-0.15%
2021/03/18	3.1	52.83	0	0.00	53.30	3.1	4,157	0.07%
2021/03/17	10	52.50	11	53.57	53.00	-1	4,152	-0.02%
2021/03/16	34.2	53.75	21	53.41	52.90	13.2	4,137	0.32%
2021/03/15	11.2	55.04	18.5	54.90	55.30	-7.3	4,079	-0.18%
2021/03/12	2	51.70	11	51.86	51.80	-9	3,834	-0.23%
2021/03/11	1	50.80	1	51.50	50.80	0	3,832	0.00%
2021/03/10	0	0.00	1	49.80	49.70	-1	3,842	-0.03%
2021/03/09	10	49.33	8	49.72	49.50	2	4,074	0.05%
2021/03/08	19.5	50.21	5	49.84	49.35	14.5	4,133	0.35%
2021/03/05	4	51.78	7	51.49	50.50	-3	4,130	-0.07%
2021/03/04	7	52.67	9	53.31	52.50	-2	4,118	-0.05%
2021/03/03	15	52.19	3	51.90	52.50	12	4,057	0.30%
2021/03/02	11	53.14	1	52.80	52.10	10	4,160	0.24%
2021/02/26	3	52.20	17	52.65	52.60	-14	4,166	-0.34%
2021/02/25	10	52.67	10	52.98	52.90	0	4,233	0.00%
2021/02/24	15.5	52.75	37	53.22	52.70	-21.5	4,250	-0.51%
2021/02/23	7	52.03	9	52.02	52.00	-2	4,117	-0.05%
2021/02/22	18	50.91	31	50.91	52.20	-13	4,038	-0.32%
2021/02/19	0	0.00	19	47.03	48.50	-19	3,841	-0.49%
2021/02/18	6	45.54	8	46.11	46.75	-2	3,816	-0.05%
2021/02/17	3	44.53	13	44.92	44.75	-10	3,858	-0.26%
2021/02/05	0	0.00	2	42.45	42.45	-2	3,876	-0.05%
2021/02/03	3	43.18	4	43.60	43.15	-1	3,930	-0.03%
2021/02/02	4	42.71	4	42.85	43.00	0	3,942	0.00%
2021/01/29	7	43.80	2	42.83	42.70	5	3,972	0.13%
2021/01/28	13	43.77	0	0.00	43.75	13	3,974	0.33%
2021/01/27	2	45.30	0	0.00	44.90	2	3,991	0.05%
2021/01/26	0	0.00	1	45.20	45.00	-1	3,999	-0.03%
2021/01/22	2	45.55	0	0.00	45.85	2	3,995	0.05%
2021/01/21	10	45.25	11	47.02	45.15	-1	3,994	-0.03%
2021/01/20	11	46.10	2	47.08	46.20	9	4,015	0.22%
2021/01/19	1	48.60	2	48.95	48.60	-1	4,014	-0.02%
2021/01/15	3	48.83	5	49.18	48.45	-2	4,002	-0.05%
2021/01/14	11	49.38	10	49.53	49.70	1	3,982	0.03%
2021/01/13	2	48.48	0	0.00	48.35	2	3,970	0.05%
2021/01/12	3	49.00	6	48.89	47.85	-3	3,958	-0.08%
2021/01/11	14	49.19	16	49.50	49.70	-2	3,950	-0.05%
2021/01/08	6	49.05	5	49.15	49.10	1	4,072	0.02%
2021/01/07	16	51.03	14	50.86	50.70	2	4,018	0.05%
2021/01/06	17	51.56	16	52.01	50.70	1	3,989	0.03%
2021/01/05	11	50.65	14.1	50.82	50.50	-3.1	3,816	-0.08%
2021/01/04	51	51.43	67	52.39	52.20	-16	3,838	-0.42%
2020/12/31	16	50.22	6	51.12	49.65	10	3,705	0.27%
2020/12/30	1.1	49.80	7.2	49.88	50.50	-6.1	3,916	-0.16%
2020/12/29	22	49.57	8	49.64	49.00	14	3,873	0.36%
2020/12/28	57	51.05	37	50.74	50.80	20	3,769	0.53%
2020/12/25	23	46.66	35	46.19	48.05	-12	3,390	-0.35%
2020/12/24	5	43.25	4	43.30	43.70	1	3,054	0.03%
2020/12/23	0	0.00	12	42.70	42.90	-12	3,048	-0.39%
2020/12/22	5	43.87	3	43.30	42.30	2	3,056	0.07%
2020/12/21	28	43.59	23	44.06	44.00	5	3,048	0.16%
2020/12/18	11	43.32	14	43.46	42.60	-3	3,029	-0.10%
2020/12/17	1	42.60	0	0.00	42.40	1	3,055	0.03%
2020/12/16	13	42.93	3	42.75	42.75	10	3,338	0.30%
2020/12/15	4.8	43.12	16	42.76	42.75	-11.2	3,452	-0.32%
2020/12/14	25	44.14	20	44.07	43.30	5	3,401	0.15%
2020/12/11	10	41.77	4	41.74	42.00	6	3,198	0.19%
2020/12/10	5	42.29	4	42.35	42.50	1	3,175	0.03%
2020/12/09	27	44.09	16	43.71	43.40	11	3,142	0.35%
2020/12/08	5	42.83	1	42.20	43.45	4	3,053	0.13%
2020/12/07	5	42.20	3	41.70	41.75	2	3,017	0.07%
2020/12/04	0	0.00	18	42.98	42.55	-18	2,994	-0.60%
2020/12/03	18	44.16	12	44.01	43.00	6	2,956	0.20%
2020/12/02	0	0.00	3	42.48	42.65	-3	2,717	-0.11%
2020/12/01	0	0.00	6	41.25	41.40	-6	2,638	-0.23%
2020/11/30	2	41.20	0	0.00	40.60	2	2,625	0.08%
2020/11/27	3	41.37	1	41.10	41.10	2	2,621	0.08%
2020/11/26	12	42.08	12	42.38	41.65	0	2,602	0.00%
2020/11/25	3	40.48	5	41.63	42.10	-2	2,479	-0.08%
2020/11/24	3	42.62	13	41.78	41.25	-10	2,429	-0.41%
2020/11/23	7	41.05	24	40.49	41.00	-17	2,406	-0.71%
2020/11/20	0	0.00	1	39.85	39.85	-1	2,356	-0.04%
2020/11/19	3	39.35	2	39.48	39.25	1	2,343	0.04%
2020/11/18	5	39.78	5	39.82	39.20	0	2,386	0.00%
2020/11/17	2	39.45	2	39.28	39.60	0	2,374	0.00%
2020/11/16	5	40.06	0	0.00	40.10	5	2,356	0.21%
2020/11/13	3	39.50	5	39.44	39.75	-2	2,290	-0.09%
2020/11/12	0	0.00	1	39.85	38.30	-1	2,246	-0.04%
2020/11/10	12	38.70	12	38.93	38.35	0	2,189	0.00%
2020/11/09	0	0.00	3	39.00	39.00	-3	2,175	-0.14%
2020/11/05	0	0.00	2	38.30	38.30	-2	2,139	-0.09%
2020/11/04	1	37.45	13	37.74	37.80	-12	2,131	-0.56%
2020/11/03	1	37.15	1	37.30	37.35	0	2,104	0.00%
2020/11/02	7	35.78	2	36.60	35.90	5	2,094	0.24%
2020/10/30	0	0.00	1	36.65	36.50	-1	2,085	-0.05%
2020/10/29	1	37.00	1	37.00	37.40	0	2,078	0.00%
2020/10/28	12	38.46	2	38.45	38.00	10	2,067	0.48%
2020/10/27	3	38.48	0	0.00	38.65	3	2,031	0.15%
2020/10/26	0	0.00	25	38.32	38.65	-25	2,014	-1.24%
2020/10/23	4	38.06	1	38.15	37.95	3	1,997	0.15%
2020/10/21	2	39.10	4	38.68	38.25	-2	1,995	-0.10%
2020/10/20	3	38.30	0	0.00	38.50	3	1,977	0.15%
2020/10/16	5	39.39	16	39.36	37.80	-11	1,956	-0.56%
2020/10/15	1	37.80	2	38.00	37.80	-1	1,812	-0.06%
2020/10/13	1	38.00	1	38.60	38.80	0	1,783	0.00%
2020/10/12	3	39.55	1	40.30	38.20	2	1,769	0.11%
2020/10/08	15	39.08	6	39.13	39.55	9	1,693	0.53%
2020/10/07	47	40.43	51	40.49	39.45	-4	1,642	-0.24%
2020/10/06	1	38.10	0	0.00	38.30	1	1,342	0.07%
2020/10/05	0	0.00	20	37.49	38.25	-20	1,338	-1.49%
2020/09/25	21	37.83	6	38.17	37.70	15	1,439	1.04%
2020/09/24	0	0.00	2	38.83	38.55	-2	1,438	-0.14%
2020/09/23	15	40.69	18	41.09	40.60	-3	1,414	-0.21%
2020/09/22	22	39.84	204	39.21	40.65	-182	1,348	-13.49%	大賣/鉅額交易
2020/09/21	236	40.10	35	39.74	40.50	201	1,259	15.96%	大買/鉅額交易
2020/09/18	14	38.37	19	38.31	38.50	-5	981	-0.51%
2020/09/17	1	36.00	0	0.00	35.95	1	866	0.12%
2020/09/15	1	35.90	0	0.00	35.90	1	877	0.11%
2020/09/04	0	0.00	1	36.45	36.45	-1	932	-0.11%
2020/09/03	1	37.25	3	37.20	37.10	-2	965	-0.21%
2020/09/02	0	0.00	1	37.10	37.90	-1	1,014	-0.10%
2020/09/01	3	37.00	0	0.00	37.00	3	1,096	0.27%
2020/08/28	1	37.10	0	0.00	37.15	1	1,131	0.09%
2020/08/27	7	38.27	7	37.86	37.60	0	1,158	0.00%
2020/08/26	4	36.83	3	36.22	37.00	1	1,126	0.09%
2020/08/25	1	35.00	1	35.20	35.25	0	1,111	0.00%
2020/08/24	4	36.85	6	36.72	36.50	-2	1,126	-0.18%
2020/08/19	5	35.18	5	34.79	34.95	0	1,245	0.00%
2020/08/17	2	35.90	1	35.85	35.90	1	1,320	0.08%
2020/08/13	0	0.00	1	34.70	34.40	-1	1,429	-0.07%
2020/08/12	0	0.00	1	34.60	34.40	-1	1,437	-0.07%
2020/08/11	0	0.00	1	34.70	34.65	-1	1,441	-0.07%
2020/08/10	1	35.10	0	0.00	35.10	1	1,447	0.07%
2020/08/06	0	0.00	2	36.25	36.15	-2	1,485	-0.13%
2020/08/04	0	0.00	1	36.35	36.15	-1	1,545	-0.06%
2020/07/31	3	36.25	1	36.60	36.70	2	1,696	0.12%
2020/07/30	1	35.55	0	0.00	35.70	1	1,723	0.06%
2020/07/29	0	0.00	1	34.40	34.90	-1	1,793	-0.06%
2020/07/28	1	34.15	0	0.00	34.15	1	1,807	0.06%
2020/07/27	2	35.60	0	0.00	35.55	2	1,825	0.11%
2020/07/21	1	37.50	0	0.00	37.60	1	1,866	0.05%
2020/07/17	0	0.00	1	37.10	36.65	-1	1,973	-0.05%
2020/07/16	2	36.95	1	37.00	37.00	1	1,991	0.05%
2020/07/15	0	0.00	4	37.20	36.95	-4	2,000	-0.20%
2020/07/14	2	37.48	0	0.00	37.15	2	2,041	0.10%
2020/07/10	14	38.01	7	38.25	37.75	7	2,181	0.32%
2020/07/09	1	38.80	1	39.80	38.85	0	2,190	0.00%
2020/07/08	14	38.62	5	38.79	38.80	9	2,185	0.41%
2020/07/07	6	39.37	4	41.20	39.20	2	2,178	0.09%
2020/07/06	5	41.01	3	41.07	40.80	2	2,174	0.09%
2020/07/03	4	39.88	0	0.00	39.75	4	2,141	0.19%
2020/07/02	2	39.38	1	39.25	39.30	1	2,157	0.05%
2020/07/01	2	39.28	3	38.95	38.90	-1	2,157	-0.05%
2020/06/30	1	38.85	1	38.45	38.55	0	2,148	0.00%
2020/06/29	4	38.78	1	38.30	38.35	3	2,166	0.14%
2020/06/24	0	0.00	3	38.70	39.55	-3	2,170	-0.14%
2020/06/19	0	0.00	2	38.68	38.65	-2	2,264	-0.09%
2020/06/18	3	38.60	6	38.74	38.85	-3	2,274	-0.13%
2020/06/17	0	0.00	11	38.69	38.35	-11	2,280	-0.48%
2020/06/16	0	0.00	9	37.75	38.10	-9	2,298	-0.39%
2020/06/15	15	37.20	2	38.10	37.20	13	2,322	0.56%
2020/06/12	0	0.00	3	37.45	37.70	-3	2,336	-0.13%
2020/06/11	4	38.14	1	38.90	37.85	3	2,357	0.13%
2020/06/10	6	38.35	2	38.65	38.90	4	2,364	0.17%
2020/06/09	3	39.97	1	39.80	39.45	2	2,359	0.08%
2020/06/08	34	43.20	28	43.21	42.50	6	2,321	0.26%
2020/06/05	2	42.05	7	42.13	42.05	-5	2,237	-0.22%
2020/06/04	0	0.00	1	42.40	42.25	-1	2,241	-0.04%
2020/06/03	5	41.87	5	42.07	42.00	0	2,236	0.00%
2020/06/02	10	42.00	4	41.64	41.50	6	2,214	0.27%
2020/06/01	1	41.25	0	0.00	41.25	1	2,214	0.05%
2020/05/29	4	41.46	4	41.05	41.05	0	2,221	0.00%
2020/05/28	3	40.90	2	40.50	40.55	1	2,200	0.05%
2020/05/27	1	40.60	0	0.00	40.60	1	2,193	0.05%
2020/05/26	2	42.30	3	41.80	40.70	-1	2,180	-0.05%
2020/05/25	3	40.32	4	40.31	40.90	-1	2,064	-0.05%
2020/05/21	0	0.00	1	39.05	38.80	-1	2,012	-0.05%
2020/05/20	7	39.01	18	39.23	38.50	-11	2,017	-0.55%
2020/05/19	3	37.02	1	36.85	37.25	2	2,054	0.10%
2020/05/18	1	36.70	1	36.55	36.30	0	2,071	0.00%
2020/05/15	1	38.25	0	0.00	37.00	1	2,077	0.05%
2020/05/14	22	38.97	13	38.30	37.55	9	2,104	0.43%
2020/05/13	0	0.00	3	38.60	38.95	-3	2,084	-0.14%
2020/05/12	3	38.42	12	38.52	38.20	-9	2,088	-0.43%
2020/05/11	35	39.35	20	39.32	39.20	15	2,079	0.72%
2020/05/08	14	39.43	38	39.11	39.75	-24	2,046	-1.17%
2020/05/07	31	38.15	2	38.23	38.30	29	1,969	1.47%
2020/05/06	1	37.50	1	38.10	37.35	0	1,909	0.00%
2020/05/05	2	37.08	5	38.20	37.60	-3	1,888	-0.16%
2020/05/04	1	35.90	0	0.00	35.75	1	1,841	0.05%
2020/04/30	4	37.35	14	37.31	37.15	-10	1,846	-0.54%
2020/04/29	2	36.90	3	36.77	36.85	-1	1,858	-0.05%
2020/04/28	2	36.63	1	36.35	36.35	1	1,867	0.05%
2020/04/27	1	36.50	0	0.00	36.40	1	1,870	0.05%
2020/04/23	2	37.15	8	36.55	36.50	-6	1,854	-0.32%
2020/04/22	0	0.00	1	35.30	36.35	-1	1,774	-0.06%
2020/04/21	4	35.20	4	34.90	33.85	0	1,753	0.00%
2020/04/20	0	0.00	1	35.35	35.35	-1	1,740	-0.06%
2020/04/17	4	34.83	5	35.61	35.00	-1	1,732	-0.06%
2020/04/16	28	35.41	7	35.87	35.35	21	1,690	1.24%
2020/04/15	2	33.48	8	34.14	34.50	-6	1,599	-0.38%
2020/04/14	2	32.20	1	32.80	32.90	1	1,557	0.06%
2020/04/13	0	0.00	1	31.50	31.30	-1	1,552	-0.06%
2020/04/10	0	0.00	5	31.73	31.70	-5	1,558	-0.32%
2020/04/09	3	32.12	2	32.80	32.00	1	1,577	0.06%
2020/04/08	2	32.45	1	32.40	33.00	1	1,568	0.06%
2020/04/07	1	31.65	1	32.15	32.25	0	1,558	0.00%
2020/04/06	6	30.31	0	0.00	30.35	6	1,552	0.39%
2020/04/01	1	29.95	2	29.90	29.95	-1	1,773	-0.06%
2020/03/26	1	28.60	0	0.00	29.20	1	1,865	0.05%
2020/03/25	6	29.35	6	29.38	29.30	0	1,839	0.00%
2020/03/24	0	0.00	3	26.90	27.45	-3	1,814	-0.17%
2020/03/23	3	25.95	0	0.00	25.40	3	1,814	0.17%
2020/03/20	2	26.20	3	26.98	27.55	-1	1,881	-0.05%
2020/03/19	4	25.61	1	25.10	25.05	3	1,920	0.16%
2020/03/18	1	29.00	2	29.50	27.80	-1	1,914	-0.05%
2020/03/17	6	29.68	4	30.30	28.50	2	1,981	0.10%
2020/03/16	1	34.40	2	31.65	31.65	-1	2,002	-0.05%
2020/03/13	1	32.95	8	33.16	34.00	-7	2,053	-0.34%
2020/03/12	6	39.92	3	36.97	36.60	3	2,306	0.13%
2020/03/11	3	41.03	8	40.99	40.50	-5	2,366	-0.21%
2020/03/10	3	40.85	5	39.88	41.75	-2	2,362	-0.08%
2020/03/09	2	41.00	0	0.00	41.30	2	2,351	0.09%
2020/03/05	2	45.48	1	45.70	45.10	1	2,337	0.04%
2020/03/04	1	42.70	7	42.96	45.05	-6	2,295	-0.26%
2020/03/02	1	41.40	1	42.60	42.40	0	2,293	0.00%
2020/02/27	2	43.00	1	41.85	41.85	1	2,285	0.04%
2020/02/26	0	0.00	1	44.50	44.35	-1	2,267	-0.04%
2020/02/24	3	45.30	2	44.80	44.85	1	2,255	0.04%
2020/02/21	5	45.50	2	45.60	45.80	3	2,251	0.13%
2020/02/20	12	47.20	7	47.38	46.10	5	2,232	0.22%
2020/02/19	0	0.00	1	43.60	44.50	-1	2,107	-0.05%
2020/02/18	2	42.60	2	43.20	42.60	0	2,098	0.00%
2020/02/17	11	43.45	2	43.55	43.20	9	2,104	0.43%
2020/02/13	1	41.70	1	43.00	41.70	0	2,088	0.00%
2020/02/12	1	42.20	5	42.28	42.30	-4	2,096	-0.19%
2020/02/11	4	41.63	0	0.00	41.60	4	2,122	0.19%
2020/02/10	4	40.68	2	41.25	41.45	2	2,190	0.09%
2020/02/06	0	0.00	11	42.69	42.90	-11	2,287	-0.48%
2020/02/05	9	41.92	31	42.30	42.15	-22	2,351	-0.94%
2020/02/04	12	40.16	5	40.94	41.55	7	2,428	0.29%
2020/02/03	12	38.55	7	38.67	38.65	5	2,450	0.20%
2020/01/31	26	41.93	7	42.80	41.70	19	2,545	0.75%
2020/01/30	8	43.37	0	0.00	43.25	8	2,614	0.31%
2020/01/20	1	48.05	0	0.00	48.05	1	2,868	0.03%
2020/01/17	3	48.62	5	49.03	48.35	-2	3,108	-0.06%
2020/01/16	8	48.46	0	0.00	48.70	8	3,126	0.26%
2020/01/14	0	0.00	8	48.37	48.25	-8	3,283	-0.24%
2020/01/13	0	0.00	7	47.31	47.95	-7	3,290	-0.21%
2020/01/10	0	0.00	2	47.20	47.15	-2	3,299	-0.06%
2020/01/08	6	46.67	0	0.00	46.50	6	3,455	0.17%
2020/01/07	9	47.39	2	47.60	47.25	7	3,464	0.20%
2020/01/06	2	48.23	0	0.00	48.20	2	3,501	0.06%
2020/01/03	6	50.25	12	49.93	49.40	-6	3,520	-0.17%
2020/01/02	1	50.50	0	0.00	50.90	1	3,693	0.03%
2019/12/31	2	51.05	1	51.40	50.80	1	3,679	0.03%
2019/12/30	3	50.73	1	51.40	50.70	2	3,684	0.05%
2019/12/27	20	52.45	16	52.31	50.90	4	3,659	0.11%
2019/12/26	5	50.95	9	50.58	51.80	-4	3,458	-0.12%
2019/12/25	1	49.80	15	49.86	50.40	-14	3,347	-0.42%
2019/12/24	5	49.34	9	49.52	48.80	-4	3,320	-0.12%
2019/12/23	1	48.65	0	0.00	48.70	1	3,309	0.03%
2019/12/20	16	48.87	6	49.07	48.55	10	3,323	0.30%
2019/12/19	12	48.80	0	0.00	48.70	12	3,323	0.36%
2019/12/18	2	49.18	13	49.10	49.00	-11	3,325	-0.33%
2019/12/17	12	49.84	11	49.90	49.90	1	3,355	0.03%
2019/12/16	1	49.95	17	49.69	50.00	-16	3,465	-0.46%
2019/12/13	16	48.22	11	48.03	47.80	5	3,490	0.14%
2019/12/12	15	49.00	5	50.94	48.60	10	3,507	0.29%
2019/12/11	7	49.93	9	49.98	50.00	-2	3,431	-0.06%
2019/12/10	1	49.50	8	49.66	49.65	-7	3,390	-0.21%
2019/12/09	20	50.25	12	49.71	49.20	8	3,352	0.24%
2019/12/06	0	0.00	30	49.11	49.65	-30	3,101	-0.97%
2019/12/05	3	45.20	0	0.00	45.15	3	3,082	0.10%
2019/12/04	3	44.82	1	44.90	44.80	2	3,088	0.06%
2019/12/03	4	45.09	1	45.45	44.85	3	3,101	0.10%
2019/12/02	5	45.20	0	0.00	44.85	5	3,115	0.16%
2019/11/29	8	46.83	4	46.98	46.30	4	3,137	0.13%
2019/11/28	5	47.37	3	47.20	47.00	2	3,160	0.06%
2019/11/26	0	0.00	1	46.60	46.40	-1	3,217	-0.03%
2019/11/25	2	45.90	0	0.00	45.85	2	3,306	0.06%
2019/11/22	1	46.20	0	0.00	46.25	1	3,435	0.03%
2019/11/21	2	45.35	5	46.14	46.50	-3	3,478	-0.09%
2019/11/20	1	45.95	2	46.60	45.90	-1	3,516	-0.03%
2019/11/19	2	46.65	0	0.00	46.55	2	3,613	0.06%
2019/11/18	1	46.75	1	47.40	46.70	0	3,694	0.00%
2019/11/15	2	47.05	5	47.15	46.65	-3	3,915	-0.08%
2019/11/14	3	45.98	0	0.00	46.10	3	3,987	0.08%
2019/11/13	6	47.09	5	47.29	47.00	1	4,056	0.02%
2019/11/12	0	0.00	1	47.25	47.40	-1	4,066	-0.02%
2019/11/11	17	46.04	4	46.31	45.80	13	4,094	0.32%
2019/11/08	18	47.30	9	48.12	47.70	9	4,099	0.22%
2019/11/07	34	48.65	33	49.42	47.80	1	4,121	0.02%
2019/11/06	65	51.90	52	51.74	51.50	13	4,049	0.32%
2019/11/05	4	51.83	1	51.70	51.50	3	3,973	0.08%
2019/11/04	34	52.29	32	52.32	51.80	2	3,945	0.05%
2019/11/01	15	52.03	26	53.00	53.30	-11	3,874	-0.28%
2019/10/31	14	51.55	2	51.40	51.50	12	3,776	0.32%
2019/10/30	14	51.70	21	52.80	52.40	-7	3,732	-0.19%
2019/10/29	21	51.24	15	51.09	50.80	6	3,604	0.17%
2019/10/28	20	53.53	14	53.49	51.70	6	3,527	0.17%
2019/10/25	6	50.83	25	50.32	53.10	-19	3,262	-0.58%
2019/10/24	4	48.21	0	0.00	48.30	4	3,025	0.13%
2019/10/23	16	49.50	14	49.21	48.40	2	3,020	0.07%
2019/10/22	3	48.03	9	47.91	48.25	-6	2,906	-0.21%
2019/10/21	3	46.60	10	47.60	47.60	-7	2,874	-0.24%
2019/10/18	1	47.10	1	47.20	47.05	0	2,864	0.00%
2019/10/17	2	46.55	0	0.00	46.80	2	2,858	0.07%
2019/10/16	14	48.31	9	49.34	47.10	5	2,841	0.18%
2019/10/15	4	46.51	9	46.81	46.50	-5	2,708	-0.18%
2019/10/14	7	47.42	8	47.85	46.80	-1	2,767	-0.04%
2019/10/09	2	46.83	5	46.88	46.60	-3	2,713	-0.11%
2019/10/08	48	47.21	29	47.33	47.00	19	2,681	0.71%
2019/10/07	4	45.05	2	45.05	44.75	2	2,482	0.08%
2019/10/04	3	45.60	2	45.23	44.90	1	2,482	0.04%
2019/10/03	4	44.29	0	0.00	44.55	4	2,460	0.16%
2019/10/02	5	45.43	3	45.68	45.40	2	2,477	0.08%
2019/10/01	0	0.00	5	43.92	44.95	-5	2,461	-0.20%
2019/09/27	2	43.20	0	0.00	43.00	2	2,455	0.08%
2019/09/26	4	44.38	0	0.00	44.15	4	2,451	0.16%
2019/09/25	2	44.25	11	44.45	44.10	-9	2,477	-0.36%
2019/09/24	2	46.15	2	46.10	45.70	0	2,468	0.00%
2019/09/23	4	45.85	5	46.01	45.65	-1	2,450	-0.04%
2019/09/20	2	45.93	2	45.55	46.10	0	2,457	0.00%
2019/09/19	16	47.78	8	47.43	46.50	8	2,419	0.33%
2019/09/18	8	45.41	7	45.18	45.90	1	2,245	0.04%
2019/09/17	0	0.00	10	44.16	44.70	-10	2,237	-0.45%
2019/09/16	0	0.00	1	42.75	42.75	-1	2,205	-0.05%
2019/09/12	2	43.85	3	43.58	43.70	-1	2,198	-0.05%
2019/09/11	14	43.92	2	43.45	43.40	12	2,202	0.54%
2019/09/10	4	44.78	2	44.80	45.00	2	2,209	0.09%
2019/09/09	3	46.93	17	47.03	46.20	-14	2,176	-0.64%
2019/09/06	4	45.86	2	45.78	45.95	2	2,114	0.09%
2019/09/05	10	46.06	3	46.30	46.20	7	2,103	0.33%
2019/09/04	3	46.33	2	46.38	46.30	1	2,093	0.05%
2019/09/03	5	46.42	1	46.00	46.00	4	2,091	0.19%
2019/09/02	4	46.30	13	46.03	47.50	-9	2,091	-0.43%
2019/08/30	14	46.45	8	46.21	45.60	6	2,058	0.29%
2019/08/29	11	46.63	6	46.95	46.40	5	2,011	0.25%
2019/08/28	28	47.81	14	46.90	47.30	14	1,965	0.71%
2019/08/27	10	46.17	26	45.97	48.10	-16	1,869	-0.86%
2019/08/26	4	44.31	120	44.45	44.00	-116	1,735	-6.68%	大賣/鉅額交易
2019/08/23	2	45.10	2	45.75	45.35	0	1,688	0.00%
2019/08/22	3	46.12	1	45.90	46.35	2	1,643	0.12%
2019/08/21	1	44.05	1	44.80	44.80	0	1,537	0.00%
2019/08/20	1	44.75	8	45.05	44.70	-7	1,452	-0.48%
2019/08/19	2	41.20	6	41.47	41.90	-4	1,221	-0.33%
2019/08/16	4	39.96	7	39.93	40.40	-3	1,134	-0.26%
2019/08/15	0	0.00	3	37.40	38.05	-3	1,050	-0.29%
2019/08/14	3	38.70	3	38.88	37.85	0	1,028	0.00%
2019/08/13	3	37.18	2	37.68	38.25	1	984	0.10%
2019/08/12	1	37.30	2	37.20	37.20	-1	973	-0.10%
2019/08/05	0	0.00	4	34.05	34.05	-4	911	-0.44%
2019/07/31	0	0.00	15	35.20	35.70	-15	910	-1.65%
2019/07/29	0	0.00	10	36.80	36.80	-10	887	-1.13%
2019/07/19	5	36.25	0	0.00	36.25	5	851	0.59%
2019/07/17	0	0.00	1	35.65	36.10	-1	843	-0.12%
2019/07/16	2	36.63	0	0.00	36.15	2	830	0.24%
2019/07/12	20	34.83	0	0.00	35.00	20	750	2.67%
2019/07/09	0	0.00	1	34.60	34.25	-1	735	-0.14%
2019/07/08	2	34.90	13	35.17	34.55	-11	731	-1.50%
2019/07/05	0	0.00	2	34.20	34.50	-2	701	-0.28%
2019/07/04	0	0.00	3	34.05	33.90	-3	691	-0.43%
2019/07/03	6	33.78	0	0.00	33.70	6	683	0.88%
2019/07/02	13	33.97	6	34.03	34.00	7	678	1.03%
2019/07/01	1	33.40	1	33.40	33.55	0	655	0.00%
2019/06/28	1	33.00	0	0.00	32.75	1	641	0.16%
2019/06/27	1	33.15	0	0.00	33.15	1	639	0.16%
2019/06/26	0	0.00	2	33.15	33.40	-2	619	-0.32%
2019/06/25	2	33.03	1	33.25	33.25	1	612	0.16%
2019/06/24	4	33.53	5	33.66	33.25	-1	597	-0.17%
2019/06/21	1	31.85	0	0.00	31.85	1	518	0.19%
2019/06/20	0	0.00	5	32.55	32.35	-5	512	-0.98%
2019/06/19	2	32.10	2	31.95	32.20	0	510	0.00%
2019/06/18	1	32.80	0	0.00	31.85	1	500	0.20%
2019/06/13	0	0.00	8	30.90	30.90	-8	483	-1.66%
2019/06/10	1	31.00	0	0.00	31.15	1	468	0.21%
2019/06/06	0	0.00	3	28.50	28.35	-3	444	-0.68%
2019/06/04	11	29.00	0	0.00	28.90	11	466	2.36%
2019/06/03	0	0.00	2	28.95	29.00	-2	488	-0.41%
2019/05/29	0	0.00	1	27.95	27.95	-1	582	-0.17%
2019/05/27	2	28.83	2	28.60	28.40	0	606	0.00%
2019/05/22	2	30.83	2	30.55	30.00	0	671	0.00%
2019/05/21	1	30.25	1	30.65	30.65	0	681	0.00%
2019/05/16	1	30.55	1	30.80	30.05	0	744	0.00%
2019/05/14	1	27.50	1	28.15	29.70	0	861	0.00%
2019/05/13	1	29.65	1	29.60	29.35	0	891	0.00%
2019/05/09	2	30.98	3	29.43	29.20	-1	908	-0.11%
2019/05/08	0	0.00	2	30.90	31.00	-2	908	-0.22%
2019/05/07	4	31.68	0	0.00	31.35	4	917	0.44%
2019/05/06	5	31.35	0	0.00	31.35	5	929	0.54%
2019/05/03	2	32.00	0	0.00	32.20	2	933	0.21%
2019/05/02	2	32.30	4	32.88	32.70	-2	947	-0.21%
2019/04/30	1	30.50	1	30.50	30.45	0	945	0.00%
2019/04/29	2	31.30	2	30.83	30.65	0	1,002	0.00%
2019/04/25	0	0.00	1	32.50	32.50	-1	1,162	-0.09%
2019/04/24	4	32.74	4	32.54	32.40	0	1,250	0.00%
2019/04/23	3	32.25	8	32.34	32.55	-5	1,319	-0.38%
2019/04/22	3	33.23	3	33.15	33.20	0	1,324	0.00%
2019/04/19	4	33.20	2	33.18	33.20	2	1,335	0.15%
2019/04/12	0	0.00	1	33.55	33.45	-1	1,395	-0.07%
2019/04/11	4	34.65	5	34.57	34.20	-1	1,400	-0.07%
2019/04/10	4	34.89	3	34.78	34.65	1	1,410	0.07%
2019/04/09	1	34.65	2	34.53	34.45	-1	1,457	-0.07%
2019/04/08	11	34.39	1	34.40	34.30	10	1,461	0.68%
2019/04/03	1	34.40	1	34.30	34.15	0	1,472	0.00%
2019/04/01	1	34.25	1	33.80	33.75	0	1,472	0.00%
2019/03/28	0	0.00	1	34.00	34.10	-1	1,486	-0.07%
2019/03/27	3	33.68	3	33.82	33.90	0	1,508	0.00%
2019/03/26	0	0.00	1	33.30	33.30	-1	1,523	-0.07%
2019/03/22	1	34.60	3	33.88	33.85	-2	1,556	-0.13%
2019/03/21	0	0.00	2	34.45	34.20	-2	1,575	-0.13%
2019/03/20	2	34.25	2	34.10	34.00	0	1,638	0.00%
2019/03/19	2	34.05	3	34.27	34.10	-1	1,801	-0.06%
2019/03/15	4	34.85	5	34.89	34.85	-1	1,829	-0.05%
2019/03/13	2	35.35	2	35.38	35.25	0	1,985	0.00%
2019/03/12	4	35.79	4	35.31	35.30	0	2,209	0.00%
2019/03/11	6	35.81	6	35.54	35.75	0	2,228	0.00%
2019/03/08	5	35.51	5	35.83	36.30	0	2,288	0.00%
2019/03/07	3	36.87	2	36.95	36.00	1	2,353	0.04%
2019/03/05	2	37.58	3	37.67	37.35	-1	2,570	-0.04%
2019/03/04	2	38.03	6	37.98	37.90	-4	2,692	-0.15%
2019/02/27	3	36.52	1	36.55	36.70	2	2,638	0.08%
2019/02/26	2	37.30	0	0.00	36.80	2	2,641	0.08%
2019/02/25	5	37.36	7	37.75	37.25	-2	2,683	-0.07%
2019/02/22	14	37.23	5	37.22	36.70	9	2,667	0.34%
2019/02/21	0	0.00	4	36.93	37.00	-4	2,675	-0.15%
2019/02/20	1	36.65	0	0.00	36.70	1	2,678	0.04%
2019/02/19	3	36.70	24	37.69	36.70	-21	2,688	-0.78%
2019/02/18	1	36.45	3	36.63	36.50	-2	2,701	-0.07%
2019/02/15	10	36.21	2	36.05	36.00	8	2,692	0.30%
2019/02/14	7	37.85	9	38.13	36.60	-2	2,683	-0.07%
2019/02/13	7	36.59	4	36.79	36.35	3	2,608	0.12%
2019/02/12	3	36.25	5	36.34	36.30	-2	2,576	-0.08%
2019/02/11	12	35.28	14	36.04	36.15	-2	2,557	-0.08%
2019/01/30	2	34.63	0	0.00	34.40	2	2,554	0.08%
2019/01/29	1	34.60	1	34.95	34.50	0	2,595	0.00%
2019/01/28	3	35.15	3	34.93	34.80	0	2,593	0.00%
2019/01/25	1	35.30	1	35.25	34.95	0	2,603	0.00%
2019/01/24	5	34.95	5	34.86	34.95	0	2,613	0.00%
2019/01/23	15	35.43	4	35.16	34.90	11	2,628	0.42%
2019/01/22	1	35.15	9	35.13	34.90	-8	2,613	-0.31%
2019/01/21	6	36.15	6	35.98	35.70	0	2,603	0.00%
2019/01/18	15	35.96	4	36.00	35.70	11	2,556	0.43%
2019/01/17	3	35.27	2	34.63	34.60	1	2,434	0.04%
2019/01/16	6	35.19	6	35.28	35.10	0	2,417	0.00%
2019/01/15	11	34.35	26	33.81	35.20	-15	2,336	-0.64%
2019/01/14	2	32.90	6	32.92	32.50	-4	2,272	-0.18%
2019/01/11	17	33.53	2	33.43	33.40	15	2,274	0.66%
2019/01/10	2	33.58	2	33.45	33.40	0	2,266	0.00%
2019/01/09	6	33.68	6	33.68	33.45	0	2,280	0.00%
2019/01/08	3	32.82	4	33.18	33.50	-1	2,284	-0.04%
2019/01/07	9	33.58	8	33.40	33.45	1	2,276	0.04%
2019/01/04	3	31.65	2	32.40	32.90	1	2,294	0.04%
2019/01/03	2	33.38	0	0.00	32.60	2	2,282	0.09%
2019/01/02	3	33.43	3	33.37	33.55	0	2,326	0.00%
2018/12/28	15	33.57	17	33.48	33.25	-2	2,346	-0.09%
2018/12/27	2	32.55	3	32.55	32.25	-1	2,334	-0.04%
2018/12/26	1	32.70	0	0.00	31.70	1	2,339	0.04%
2018/12/25	2	32.10	1	32.30	32.10	1	2,332	0.04%
2018/12/24	0	0.00	1	33.00	33.05	-1	2,363	-0.04%
2018/12/22	2	32.48	0	0.00	32.70	2	2,369	0.08%
2018/12/21	3	32.55	8	32.47	32.70	-5	2,387	-0.21%
2018/12/20	12	31.83	1	31.60	31.95	11	2,419	0.45%
2018/12/19	2	33.75	12	33.99	33.15	-10	2,446	-0.41%
2018/12/18	3	34.25	3	33.95	34.00	0	2,493	0.00%
2018/12/17	6	35.58	1	34.90	35.35	5	2,473	0.20%
2018/12/14	8	35.03	3	34.93	35.05	5	2,464	0.20%
2018/12/13	6	36.30	2	36.43	35.80	4	2,446	0.16%
2018/12/12	20	37.62	21	37.61	37.10	-1	2,386	-0.04%
2018/12/11	4	34.60	4	34.58	34.80	0	2,220	0.00%
2018/12/10	9	34.42	8	34.29	34.30	1	2,221	0.05%
2018/12/07	1	36.20	1	37.80	36.00	0	2,193	0.00%
2018/12/06	13	36.70	2	35.15	35.10	11	2,121	0.52%
2018/12/05	26	38.27	38.2	38.48	38.95	-12.2	2,034	-0.60%
2018/12/04	9	36.18	1	36.15	36.30	8	1,827	0.44%
2018/12/03	0	0.00	5	36.49	35.90	-5	1,816	-0.28%
2018/11/30	2	36.30	13	36.24	35.00	-11	1,745	-0.63%
2018/11/29	8	35.03	3	35.35	35.30	5	1,674	0.30%
2018/11/28	35	35.37	12	35.46	35.30	23	1,616	1.42%
2018/11/27	5	32.19	7	32.83	33.75	-2	1,451	-0.14%
2018/11/26	6	30.32	6	30.65	30.70	0	1,329	0.00%
2018/11/23	6	29.80	8	29.94	29.85	-2	1,321	-0.15%
2018/11/22	5	31.35	7	31.34	29.70	-2	1,358	-0.15%
2018/11/21	1	30.75	2	30.35	30.75	-1	1,312	-0.08%
2018/11/20	3	30.42	0	0.00	30.00	3	1,312	0.23%
2018/11/19	1	30.35	1	30.25	30.25	0	1,302	0.00%
2018/11/16	0	0.00	1	29.95	29.95	-1	1,295	-0.08%
2018/11/15	10	29.93	9	30.07	30.00	1	1,279	0.08%
2018/11/13	10	27.25	0	0.00	28.80	10	1,220	0.82%
2018/11/12	0	0.00	10	28.55	28.40	-10	1,242	-0.81%
2018/11/08	4	28.90	0	0.00	28.65	4	1,263	0.32%
2018/11/07	1	28.90	4	29.10	29.05	-3	1,271	-0.24%
2018/11/05	0	0.00	1	28.75	28.95	-1	1,315	-0.08%
2018/11/02	2	28.50	0	0.00	28.50	2	1,342	0.15%
2018/11/01	4	28.06	5	28.45	28.35	-1	1,338	-0.07%
2018/10/25	1	26.35	2	25.83	25.60	-1	1,397	-0.07%
2018/10/24	1	27.80	0	0.00	27.70	1	1,399	0.07%
2018/10/23	1	28.55	0	0.00	28.35	1	1,419	0.07%
2018/10/19	1	27.90	2	28.15	28.90	-1	1,507	-0.07%
2018/10/18	1	29.30	0	0.00	29.00	1	1,523	0.07%
2018/10/17	73	30.12	0	0.00	29.25	73	1,610	4.53%
2018/10/12	0	0.00	21	27.81	28.05	-21	1,687	-1.24%
2018/10/11	13	27.00	0	0.00	27.00	13	1,713	0.76%
2018/10/09	4	31.30	1	31.70	30.00	3	1,792	0.17%
2018/10/08	3	33.62	9	34.21	32.70	-6	1,957	-0.31%
2018/10/05	11	33.93	2	34.65	33.85	9	1,968	0.46%
2018/10/03	0	0.00	2	38.90	37.80	-2	2,033	-0.10%
2018/10/02	4	39.19	4	39.50	38.60	0	2,079	0.00%
2018/09/27	5	39.07	4	39.54	38.20	1	2,335	0.04%
2018/09/26	4	38.91	4	38.98	38.30	0	2,389	0.00%
2018/09/25	3	39.17	1	39.65	39.65	2	2,624	0.08%
2018/09/21	1	36.20	1	36.20	36.05	0	2,697	0.00%
2018/09/11	0	0.00	1	36.40	36.20	-1	4,084	-0.02%
2018/09/10	0	0.00	2	35.05	35.05	-2	4,200	-0.05%
2018/09/07	2	37.18	8	37.43	37.40	-6	4,516	-0.13%
2018/09/06	0	0.00	2	40.40	40.30	-2	4,909	-0.04%
2018/09/05	0	0.00	2	40.35	40.35	-2	5,255	-0.04%
2018/09/04	0	0.00	1	40.90	40.90	-1	5,674	-0.02%
2018/09/03	50	41.50	4	40.16	40.10	46	5,940	0.77%
2018/08/29	1	42.50	3	42.08	41.10	-2	6,392	-0.03%
2018/08/28	3	40.53	1	40.45	40.35	2	6,415	0.03%
2018/08/27	4	40.10	3	40.10	40.90	1	6,494	0.02%
2018/08/24	2	38.30	26	38.37	38.90	-24	6,588	-0.36%
2018/08/21	0	0.00	4	40.25	40.70	-4	7,422	-0.05%
2018/08/20	3	40.20	0	0.00	40.20	3	7,592	0.04%
2018/08/17	21	42.48	17	42.78	41.30	4	7,777	0.05%
2018/08/16	3	41.10	0	0.00	41.20	3	7,946	0.04%
2018/08/15	8	40.53	7	40.25	40.80	1	7,961	0.01%
2018/08/14	9	40.91	26	40.55	40.85	-17	7,949	-0.21%
2018/08/13	4	39.98	23	40.52	39.40	-19	7,935	-0.24%
2018/08/10	5	43.00	3	42.50	42.00	2	7,897	0.03%
2018/08/09	3	46.27	1	45.80	45.80	2	7,839	0.03%
2018/08/08	5	47.58	1	48.30	47.30	4	7,819	0.05%
2018/08/07	5	48.59	5	48.36	48.10	0	7,832	0.00%
2018/08/06	1	47.65	1	47.85	47.30	0	7,814	0.00%
2018/08/03	1	46.95	1	47.30	48.15	0	7,840	0.00%
2018/08/02	1	47.10	0	0.00	47.10	1	7,831	0.01%
2018/08/01	2	49.43	2	49.33	48.90	0	7,815	0.00%
2018/07/31	1	48.45	0.1	48.40	48.40	0.9	7,801	0.01%
2018/07/30	9	48.74	1	48.95	48.60	8	7,792	0.10%
2018/07/27	0	0.00	7	50.80	50.90	-7	7,785	-0.09%
2018/07/26	2	50.55	2	50.50	49.90	0	7,776	0.00%
2018/07/25	1	49.95	1	50.30	50.30	0	7,717	0.00%
2018/07/24	9	49.89	14	50.12	49.75	-5	7,694	-0.06%
2018/07/23	9	47.61	3	48.42	48.10	6	7,619	0.08%
2018/07/20	6	48.45	16	48.45	48.60	-10	7,595	-0.13%
2018/07/19	7	48.95	6	49.52	49.80	1	7,558	0.01%
2018/07/18	18	49.30	16	49.50	49.20	2	7,535	0.03%
2018/07/17	7	50.76	1	50.30	50.90	6	7,498	0.08%
2018/07/16	6	52.63	15	53.01	53.50	-9	7,432	-0.12%
2018/07/13	2	51.40	0	0.00	50.10	2	7,316	0.03%
2018/07/12	4	49.76	6	50.21	50.50	-2	7,303	-0.03%
2018/07/11	7	50.33	4	50.13	49.60	3	7,281	0.04%
2018/07/10	4	50.01	4	50.38	51.00	0	7,212	0.00%
2018/07/09	9	50.00	7	50.50	49.50	2	7,168	0.03%
2018/07/06	23	50.00	22	50.54	51.10	1	7,143	0.01%
2018/07/05	50	49.77	21	49.98	50.30	29	7,059	0.41%
2018/07/04	15	52.56	5	52.88	52.20	10	6,912	0.14%
2018/07/03	24	56.54	26	57.27	54.10	-2	6,815	-0.03%
2018/07/02	19	55.59	26	55.93	55.80	-7	6,538	-0.11%
2018/06/29	29	56.51	20	56.59	55.40	9	6,411	0.14%
2018/06/28	12	54.13	45	54.74	55.00	-33	6,177	-0.53%
2018/06/27	24	53.35	9	54.66	53.20	15	6,026	0.25%
2018/06/26	11	51.91	6	51.42	51.50	5	5,837	0.09%
2018/06/25	4	51.35	8	50.91	50.50	-4	5,736	-0.07%
2018/06/22	9	53.40	6	53.35	52.50	3	5,680	0.05%
2018/06/21	14	55.74	17	54.79	56.30	-3	5,564	-0.05%
2018/06/20	29	54.03	14	52.08	52.20	15	5,338	0.28%
2018/06/19	6	55.17	3	54.97	53.80	3	5,136	0.06%
2018/06/15	19	59.12	18	58.09	57.20	1	5,187	0.02%
2018/06/14	28	57.20	25	56.82	58.50	3	4,883	0.06%
2018/06/13	20	57.04	21	56.47	53.20	-1	4,486	-0.02%
2018/06/12	60	56.76	67.2	57.06	56.50	-7.2	4,175	-0.17%
2018/06/11	15	51.40	31	52.37	53.20	-16	3,770	-0.42%
2018/06/08	44	46.64	46	46.97	48.40	-2	3,522	-0.06%
2018/06/07	41	44.34	211	43.66	45.60	-170	3,275	-5.19%	大賣/鉅額交易
2018/06/06	12	44.24	39	44.46	43.85	-27	3,170	-0.85%
2018/06/05	107	44.41	2	44.00	43.90	105	3,131	3.35%	大買/鉅額交易
2018/06/04	31	46.58	21	47.60	45.55	10	3,106	0.32%
2018/06/01	79	46.10	95	47.36	46.50	-16	3,065	-0.52%
2018/05/31	98	48.31	14	47.89	46.10	84	3,119	2.69%
2018/05/30	65	45.94	66	46.17	47.10	-1	2,874	-0.03%
2018/05/29	68	45.55	22	45.76	43.90	46	2,552	1.80%
2018/05/28	13	43.23	51	43.27	43.85	-38	2,358	-1.61%
2018/05/25	38	41.63	27	42.03	40.95	11	2,209	0.50%
2018/05/24	23	41.25	24	41.22	41.70	-1	2,033	-0.05%
2018/05/23	5	37.16	12	37.32	37.95	-7	1,873	-0.37%
2018/05/22	7	36.41	1	36.30	36.05	6	1,871	0.32%
2018/05/21	5	36.72	15	37.02	37.20	-10	1,899	-0.53%
2018/05/18	1	36.35	5	36.01	36.10	-4	1,925	-0.21%
2018/05/17	4	36.96	0	0.00	36.20	4	1,960	0.20%
2018/05/16	2	37.75	0	0.00	37.10	2	1,993	0.10%
2018/05/15	2	37.30	3.1	37.46	37.80	-1.1	2,038	-0.05%
2018/05/14	3	37.08	0	0.00	36.80	3	2,101	0.14%
2018/05/11	0	0.00	2	38.00	37.20	-2	2,141	-0.09%
2018/05/10	2	35.58	4	36.53	37.20	-2	2,191	-0.09%
2018/05/09	5	35.44	3	35.07	35.30	2	2,418	0.08%
2018/05/08	2	35.15	2	35.30	35.20	0	2,601	0.00%
2018/05/07	2	34.60	5	34.49	34.75	-3	2,903	-0.10%
2018/05/04	6	33.93	11	34.11	34.25	-5	3,184	-0.16%
2018/05/03	7	34.43	4	33.68	33.70	3	3,340	0.09%
2018/05/02	3	36.67	2	36.48	36.40	1	3,482	0.03%
2018/04/30	5	36.98	5	37.05	37.00	0	3,608	0.00%
2018/04/26	3	36.35	30	36.21	36.00	-27	3,777	-0.71%
2018/04/25	2	36.88	1	37.50	37.90	1	3,797	0.03%
2018/04/23	0	0.00	2	39.00	38.50	-2	3,928	-0.05%
2018/04/20	0	0.00	6	40.13	39.85	-6	3,935	-0.15%
2018/04/19	41	41.61	7	41.05	40.75	34	3,927	0.87%
2018/04/18	12	37.52	11	37.75	38.70	1	3,847	0.03%
2018/04/17	1	36.50	1	36.85	36.50	0	3,837	0.00%
2018/04/16	1	38.05	2	38.00	38.05	-1	3,854	-0.03%
2018/04/12	1	38.60	0	0.00	38.50	1	4,002	0.02%
2018/04/11	0	0.00	2	39.90	39.65	-2	4,144	-0.05%
2018/04/10	2	41.70	0	0.00	40.35	2	4,193	0.05%
2018/04/02	3	41.87	1	41.60	41.30	2	4,514	0.04%
2018/03/29	0	0.00	16	41.61	41.40	-16	4,974	-0.32%
2018/03/28	17	42.14	1	42.20	41.35	16	5,094	0.31%
2018/03/27	6	41.88	6	42.21	41.60	0	5,175	0.00%
2018/03/26	1	40.75	1	41.00	41.20	0	5,342	0.00%
2018/03/23	2	40.18	2	40.70	40.65	0	5,561	0.00%
2018/03/22	1	43.75	1	43.60	41.95	0	5,565	0.00%
2018/03/21	8	44.34	9	45.50	43.60	-1	5,554	-0.02%
2018/03/20	3	42.62	7	42.92	43.00	-4	5,452	-0.07%
2018/03/19	0	0.00	1	42.50	41.80	-1	5,478	-0.02%
2018/03/16	0	0.00	2	42.98	42.50	-2	5,526	-0.04%
2018/03/15	1	42.20	1	42.65	42.65	0	5,672	0.00%
2018/03/13	13	42.98	15	42.17	42.00	-2	5,841	-0.03%
2018/03/12	3	41.80	0.9	41.30	41.50	2.1	5,805	0.04%
2018/03/08	1	42.00	1	42.15	41.70	0	5,783	0.00%
2018/03/07	11	42.11	3	43.20	41.10	8	5,746	0.14%
2018/03/06	38	43.50	38	44.10	43.20	0	5,715	0.00%
2018/03/05	12	41.86	25	41.95	41.45	-13	5,554	-0.23%
2018/03/02	21	40.40	0	0.00	40.30	21	5,488	0.38%
2018/03/01	3	40.57	0	0.00	41.00	3	5,495	0.05%
2018/02/27	9	41.43	4	42.25	40.35	5	5,541	0.09%
2018/02/26	1	41.30	1	40.80	40.90	0	5,558	0.00%
2018/02/23	9	41.32	10	41.89	41.10	-1	5,742	-0.02%
2018/02/22	9	40.32	2	40.73	40.50	7	6,065	0.12%
2018/02/21	4	40.34	10	40.61	40.30	-6	6,351	-0.09%
2018/02/12	17	38.64	17	38.69	38.65	0	6,631	0.00%
2018/02/09	17	36.18	15	36.68	37.50	2	6,645	0.03%
2018/02/08	14	38.90	18	39.21	39.15	-4	6,637	-0.06%
2018/02/07	14	39.49	13	40.15	38.85	1	6,614	0.02%
2018/02/06	29	38.97	30	38.71	38.30	-1	6,578	-0.02%
2018/02/05	7	41.78	10	42.26	42.50	-3	6,496	-0.05%
2018/02/02	29	44.28	13	44.18	43.75	16	6,467	0.25%
2018/02/01	11	46.25	5	47.00	45.60	6	6,401	0.09%
2018/01/31	14	47.09	12	47.96	47.10	2	6,168	0.03%
2018/01/30	32	47.90	7	47.26	46.60	25	5,992	0.42%
2018/01/29	7	45.62	62	47.20	47.85	-55	5,696	-0.97%
2018/01/26	3	43.37	13	44.04	43.50	-10	5,462	-0.18%
2018/01/25	77	43.84	4	43.59	41.80	73	5,388	1.35%
2018/01/24	13	43.55	12	43.97	44.60	1	5,370	0.02%
2018/01/23	0	0.00	20	43.77	45.25	-20	5,326	-0.38%
2018/01/22	1	39.20	3	41.00	41.15	-2	5,353	-0.04%
2018/01/18	19	40.87	21	40.88	40.15	-2	6,086	-0.03%
2018/01/17	4	39.05	3	39.15	39.15	1	6,095	0.02%
2018/01/16	14	40.19	10	40.30	39.70	4	6,165	0.06%
2018/01/15	8	39.69	17	39.40	39.45	-9	6,166	-0.15%
2018/01/12	2	40.70	14	40.30	39.95	-12	6,189	-0.19%
2018/01/11	0	0.00	1	39.60	39.50	-1	6,285	-0.02%
2018/01/10	9	39.38	1	40.25	39.15	8	6,270	0.13%
2018/01/09	18	41.28	3	40.53	40.15	15	6,242	0.24%
2018/01/08	2	44.58	6	44.69	43.85	-4	6,153	-0.07%
2018/01/05	12	45.33	13	45.57	45.30	-1	6,100	-0.02%
2018/01/04	8	42.74	6	43.14	43.30	2	5,938	0.03%
2018/01/03	19	44.07	49	44.12	44.10	-30	5,876	-0.51%
2018/01/02	30	43.86	38	44.27	43.80	-8	5,769	-0.14%