南亞科 (2408)-元大-新生券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
64.2
漲跌
▼0.4
漲幅
-0.62%
成交量
8,098張
產業
上市半導體類股
1764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

南亞科 (2408)籌碼相關－元大-新生券商分點個股進出

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-新生券商分點個股進出
元大-新生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
2024/05/23	10	65.00	0	0.00	64.20	10	17,055	0.06%
2024/05/22	20	64.30	0.1	64.30	64.60	20	17,322	0.12%
2024/05/17	2.2	62.78	1	62.90	62.80	1.2	17,533	0.01%
2024/05/16	20	64.05	10	63.90	64.00	10	17,405	0.06%
2024/05/14	2	65.20	0	0.00	64.80	2	18,106	0.01%
2024/05/13	20	64.60	0	0.00	64.40	20	18,155	0.11%
2024/05/10	3	64.10	3	63.80	64.40	0	18,236	0.00%
2024/05/09	5	64.20	0	0.00	64.00	5	18,117	0.03%
2024/05/07	23	67.15	1	66.90	66.80	22	17,914	0.12%
2024/05/06	2	68.00	1	67.50	66.90	1	17,662	0.01%
2024/05/03	0.1	66.60	0	0.00	65.80	0.1	17,378	0.00%
2024/04/30	2	66.50	0	0.00	66.10	2	17,441	0.01%
2024/04/29	1	67.10	1	67.50	67.50	0	17,653	0.00%
2024/04/26	1	65.50	0	0.00	65.70	1	17,681	0.01%
2024/04/25	1	65.00	0.5	66.16	65.60	0.5	17,603	0.00%
2024/04/23	1	62.00	0	0.00	62.80	1	17,548	0.01%
2024/04/22	2	61.25	0	0.00	61.20	2	17,538	0.01%
2024/04/19	2.5	62.66	1.1	61.96	62.00	1.4	17,518	0.01%
2024/04/18	36	64.67	30	63.70	64.30	6	17,403	0.03%
2024/04/17	1.1	65.37	1	64.60	64.50	0.1	17,751	0.00%
2024/04/16	4	66.05	11	65.00	65.50	-7	17,642	-0.04%
2024/04/15	0	0.00	1	70.00	70.00	-1	17,334	-0.01%
2024/04/12	0	0.00	1	71.80	71.80	-1	17,232	-0.01%
2024/04/11	1	69.60	3.2	70.76	70.60	-2.2	16,845	-0.01%
2024/04/10	11	70.12	11	70.15	70.20	0	16,560	0.00%
2024/04/09	10	68.50	0	0.00	68.40	10	16,334	0.06%
2024/04/08	3	68.93	1	69.00	68.10	2	16,321	0.01%
2024/04/03	7	68.00	0	0.00	68.20	7	16,271	0.04%
2024/04/02	15	69.33	0	0.00	69.10	15	16,456	0.09%
2024/04/01	0	0.00	11	69.70	69.40	-11	16,546	-0.07%
2024/03/29	1	67.90	1	67.90	67.70	0	16,468	0.00%
2024/03/28	3	67.90	2	68.20	67.60	1	16,442	0.01%
2024/03/27	5	68.20	0	0.00	67.90	5	16,791	0.03%
2024/03/26	14	68.27	1	68.00	68.10	13	16,954	0.08%
2024/03/25	17	68.69	3.2	68.51	68.50	13.8	16,725	0.08%
2024/03/22	16	69.75	48	69.99	69.60	-32	16,622	-0.19%
2024/03/21	4	65.68	25.7	65.89	67.60	-21.7	15,466	-0.14%
2024/03/20	8.2	62.01	1	62.20	61.50	7.2	14,939	0.05%
2024/03/18	1.1	62.87	0	0.00	62.40	1.1	15,160	0.01%
2024/03/13	2.4	64.37	0	0.00	63.30	2.4	15,008	0.02%
2024/03/12	0	0.00	1	65.50	65.70	-1	14,785	-0.01%
2024/03/08	11	65.95	0	0.00	65.00	11	14,679	0.07%
2024/03/07	1	66.00	1	66.80	65.70	0	14,685	0.00%
2024/03/06	4	65.35	0	0.00	65.10	4	14,756	0.03%
2024/03/05	1	66.10	0	0.00	65.80	1	15,155	0.01%
2024/03/04	1	66.50	2	66.70	66.50	-1	15,704	-0.01%
2024/03/01	11.2	66.00	1	66.50	66.30	10.2	16,281	0.06%
2024/02/27	13.1	68.13	0	0.00	66.30	13.1	16,604	0.08%
2024/02/26	12	67.85	2	67.70	67.90	10	16,550	0.06%
2024/02/23	20	68.95	10	69.10	67.70	10	16,648	0.06%
2024/02/21	1	68.40	3	68.10	67.30	-2	16,631	-0.01%
2024/02/16	17	65.05	5	66.00	65.90	12	16,442	0.07%
2024/02/15	6	65.88	10	68.74	65.40	-4	16,233	-0.02%
2024/02/05	1	68.10	1	67.60	68.20	0	15,749	0.00%
2024/02/02	13	67.77	0	0.00	67.60	13	15,710	0.08%
2024/01/24	0	0.00	10	71.70	71.60	-10	15,743	-0.06%
2024/01/23	1	71.90	10	70.62	70.70	-9	15,551	-0.06%
2024/01/18	0	0.00	10	68.75	68.20	-10	15,318	-0.07%
2024/01/17	0	0.00	5	68.00	67.80	-5	15,230	-0.03%
2024/01/16	10	69.90	0	0.00	69.40	10	15,127	0.07%
2024/01/15	0	0.00	10	71.50	71.50	-10	15,034	-0.07%
2024/01/12	7	68.80	0	0.00	68.80	7	14,915	0.05%
2024/01/11	11	69.34	0	0.00	69.40	11	14,862	0.07%
2024/01/09	0	0.00	5	73.80	72.60	-5	14,570	-0.03%
2024/01/08	3	74.53	17	73.66	73.10	-14	14,541	-0.10%
2024/01/05	1	74.20	0	0.00	74.70	1	14,614	0.01%
2024/01/03	20	73.20	1	75.50	73.10	19	14,861	0.13%
2024/01/02	1	76.70	0	0.00	76.50	1	14,627	0.01%
2023/12/28	1	79.30	1	79.90	78.30	0	14,536	0.00%
2023/12/27	1	77.80	4	79.30	79.70	-3	14,374	-0.02%
2023/12/26	0	0.00	11	76.62	78.00	-11	14,081	-0.08%
2023/12/25	2	75.65	2	76.25	75.40	0	14,281	0.00%
2023/12/22	3	77.17	0	0.00	75.90	3	14,305	0.02%
2023/12/21	1	72.80	7	74.80	75.40	-6	13,770	-0.04%
2023/12/20	0	0.00	0.2	73.10	71.80	-0.2	13,486	0.00%
2023/12/15	18.1	73.37	0	0.00	74.50	18.1	13,379	0.13%
2023/12/08	0.1	71.80	1	72.00	72.10	-0.9	12,959	-0.01%
2023/12/07	1	71.50	1	71.50	70.70	0	12,868	0.00%
2023/12/05	2.1	72.74	20	72.90	73.20	-17.9	12,633	-0.14%
2023/12/04	0	0.00	0.3	74.38	74.00	-0.3	12,581	0.00%
2023/12/01	1	73.60	0	0.00	73.70	1	12,372	0.01%
2023/11/30	0	0.00	11	74.54	75.00	-11	12,116	-0.09%
2023/11/29	1	73.00	2.2	73.30	74.20	-1.2	11,568	-0.01%
2023/11/28	0	0.00	13	72.59	73.50	-13	11,080	-0.12%
2023/11/27	12	69.57	10	69.90	70.10	2	10,413	0.02%
2023/11/24	20	69.70	0	0.00	70.80	20	10,125	0.20%
2023/11/22	1	69.50	1	70.50	70.70	0	9,571	0.00%
2023/11/21	0	0.00	2	70.10	70.60	-2	9,356	-0.02%
2023/11/20	0	0.00	11	70.27	70.00	-11	9,141	-0.12%
2023/11/15	2	68.60	24	68.63	67.60	-22	8,836	-0.25%
2023/11/14	7	65.67	3	65.77	66.10	4	8,635	0.05%
2023/11/13	1	63.50	0	0.00	63.60	1	8,651	0.01%
2023/11/10	3	64.10	1	63.60	63.70	2	8,596	0.02%
2023/11/08	1	65.80	3.3	65.57	65.40	-2.3	8,677	-0.03%
2023/11/07	1	66.00	0	0.00	65.90	1	8,693	0.01%
2023/11/02	1	65.10	0	0.00	65.60	1	8,451	0.01%
2023/11/01	0	0.00	15	64.40	64.50	-15	8,360	-0.18%
2023/10/31	0	0.00	14	64.90	64.70	-14	8,416	-0.17%
2023/10/30	10	64.60	0	0.00	64.90	10	8,489	0.12%
2023/10/27	2	64.75	1	66.40	64.80	1	8,531	0.01%
2023/10/24	11	68.31	3	67.60	67.80	8	8,898	0.09%
2023/10/23	0	0.00	4	70.60	69.60	-4	8,945	-0.04%
2023/10/20	11	70.55	0	0.00	70.30	11	8,977	0.12%
2023/10/17	1	70.50	1	71.40	70.90	0	8,886	0.00%
2023/10/16	4	70.12	4	70.50	70.60	0	8,898	0.00%
2023/10/13	0	0.00	2	71.15	70.80	-2	8,919	-0.02%
2023/10/12	3	68.47	6	70.40	71.00	-3	8,808	-0.03%
2023/10/11	6	70.90	20	70.84	70.70	-14	8,569	-0.16%
2023/10/06	9	69.63	1	69.50	69.20	8	8,525	0.09%
2023/10/04	16	67.65	13	68.21	67.70	3	8,613	0.03%
2023/10/03	5	70.20	0	0.00	68.10	5	8,654	0.06%
2023/10/02	0	0.00	1	67.50	67.60	-1	8,587	-0.01%
2023/09/28	21	66.96	0	0.00	65.60	21	8,542	0.25%
2023/09/27	1	69.90	1	69.80	69.80	0	8,234	0.00%
2023/09/26	2	70.90	0	0.00	70.30	2	8,255	0.02%
2023/09/22	1	72.30	4	72.10	72.00	-3	8,461	-0.04%
2023/09/21	5	71.70	11	71.33	72.80	-6	8,584	-0.07%
2023/09/20	16.2	70.85	24	71.03	70.70	-7.9	8,534	-0.09%
2023/09/19	0	0.00	1	72.30	71.70	-1	8,729	-0.01%
2023/09/18	8	73.03	1.3	72.87	72.30	6.7	8,931	0.08%
2023/09/15	13	71.02	6	72.20	72.40	7	9,068	0.08%
2023/09/14	13	69.20	32	69.44	70.00	-19	8,745	-0.22%
2023/09/13	2	68.40	0	0.00	68.40	2	8,704	0.02%
2023/09/11	10	65.80	0	0.00	65.70	10	8,993	0.11%
2023/09/07	11	67.29	0	0.00	67.20	11	9,409	0.12%
2023/09/04	10	67.40	0	0.00	67.60	10	9,556	0.10%
2023/09/01	0	0.00	11	69.10	68.20	-11	9,565	-0.11%
2023/08/31	0.2	67.00	0	0.00	66.60	0.2	9,428	0.00%
2023/08/24	1	64.50	0	0.00	65.30	1	10,028	0.01%
2023/08/23	10	63.00	0	0.00	63.50	10	10,157	0.10%
2023/08/16	0	0.00	1	63.40	63.70	-1	11,260	-0.01%
2023/08/15	2	65.00	1	64.50	64.60	1	11,326	0.01%
2023/08/08	1	68.50	0.3	68.70	68.50	0.7	11,788	0.01%
2023/08/07	1	69.90	1	70.20	70.00	0	11,760	0.00%
2023/08/04	3	69.23	0	0.00	69.90	3	11,794	0.03%
2023/08/02	7	69.41	0	0.00	69.10	7	11,778	0.06%
2023/08/01	2	70.90	0	0.00	71.00	2	11,775	0.02%
2023/07/31	2	73.95	5	73.74	72.30	-3	11,778	-0.03%
2023/07/28	1	73.40	16	74.49	74.80	-15	11,713	-0.13%
2023/07/27	0.2	71.26	10	68.30	71.40	-9.9	11,480	-0.09%
2023/07/26	10	66.92	2	66.80	67.10	8	11,341	0.07%
2023/07/25	2	68.80	0	0.00	68.20	2	11,414	0.02%
2023/07/21	6	69.40	2	69.90	70.10	4	11,443	0.03%
2023/07/19	1	71.20	0	0.00	70.40	1	11,461	0.01%
2023/07/18	1	70.00	0	0.00	69.50	1	11,413	0.01%
2023/07/17	4	71.75	0	0.00	71.70	4	11,465	0.03%
2023/07/14	0	0.00	1	71.60	71.70	-1	11,512	-0.01%
2023/07/13	20	71.44	10	71.06	70.90	10	11,526	0.09%
2023/07/12	2	69.15	1	70.20	70.10	1	11,523	0.01%
2023/07/11	1	70.50	0	0.00	69.90	1	11,521	0.01%
2023/07/10	2	69.70	2	70.65	69.70	0	11,643	0.00%
2023/07/07	1	69.30	10	69.17	69.10	-9	12,084	-0.07%
2023/07/06	5	69.60	4	70.45	70.10	1	12,369	0.01%
2023/07/04	2	70.30	0	0.00	70.40	2	12,939	0.02%
2023/06/30	8	70.76	8	70.89	70.80	0	13,756	0.00%
2023/06/29	6	72.10	6	72.60	72.20	0	13,957	0.00%
2023/06/27	6	72.33	0	0.00	70.80	6	13,928	0.04%
2023/06/26	8	73.28	0	0.00	73.00	8	13,798	0.06%
2023/06/21	8	75.14	0	0.00	74.60	8	13,909	0.06%
2023/06/20	3	77.50	0	0.00	77.40	3	13,709	0.02%
2023/06/19	5	77.90	0	0.00	78.00	5	13,645	0.04%
2023/06/13	0	0.00	33	74.38	74.80	-33	13,089	-0.25%
2023/06/12	0	0.00	18	72.94	72.90	-18	12,895	-0.14%
2023/06/09	0	0.00	1	71.10	71.30	-1	12,835	-0.01%
2023/06/08	15	70.20	0	0.00	70.20	15	12,837	0.12%
2023/06/06	0	0.00	0.2	71.90	72.40	-0.2	12,914	0.00%
2023/05/31	2	72.15	9	72.96	73.50	-7	12,867	-0.05%
2023/05/30	0	0.00	4	71.50	71.90	-4	12,652	-0.03%
2023/05/26	0.2	72.60	0	0.00	71.90	0.2	12,517	0.00%
2023/05/25	0	0.00	20	71.20	72.40	-20	12,261	-0.16%
2023/05/24	0	0.00	1.1	70.34	69.90	-1.1	11,824	-0.01%
2023/05/23	0	0.00	2	70.00	69.90	-2	11,637	-0.02%
2023/05/22	11	70.25	10.1	71.28	70.10	0.9	11,504	0.01%
2023/05/19	11.2	68.77	8	69.90	69.90	3.2	11,249	0.03%
2023/05/18	0	0.00	12	69.94	69.30	-12	11,183	-0.11%
2023/05/16	3	64.93	12	65.24	64.60	-9	10,611	-0.08%
2023/05/12	10	63.00	0	0.00	63.80	10	10,608	0.09%
2023/05/02	1	66.70	0	0.00	66.70	1	10,809	0.01%
2023/04/28	0	0.00	2	67.10	67.80	-2	11,092	-0.02%
2023/04/27	0	0.00	10	64.80	65.60	-10	10,915	-0.09%
2023/04/26	10	62.80	0	0.00	64.10	10	10,929	0.09%
2023/04/25	0	0.00	10	65.27	63.50	-10	10,897	-0.09%
2023/04/24	11	64.15	0	64.40	64.20	11	10,804	0.10%
2023/04/18	1	67.30	0	0.00	67.30	1	10,914	0.01%
2023/04/17	1	67.30	1	68.00	68.00	0	11,094	0.00%
2023/04/13	4	67.70	0	0.00	67.50	4	11,035	0.04%
2023/04/12	0	0.00	1	69.00	69.10	-1	10,786	-0.01%
2023/04/11	1	68.70	1	68.60	68.20	0	10,277	0.00%
2023/04/10	1	66.70	1	67.00	66.70	0	9,887	0.00%
2023/04/06	3	64.77	9	66.07	66.40	-6	9,152	-0.07%
2023/03/31	9	66.56	12	66.35	66.50	-3	8,839	-0.03%
2023/03/30	2	64.50	16	64.46	63.90	-14	8,287	-0.17%
2023/03/29	1	61.80	0	0.00	61.00	1	7,940	0.01%
2023/03/28	0	0.00	2.4	62.89	62.50	-2.4	7,909	-0.03%
2023/03/27	14	63.19	1	62.90	63.20	13	7,836	0.17%
2023/03/24	0	0.00	20	63.62	63.30	-20	7,789	-0.26%
2023/03/17	2	58.60	2	59.10	59.30	0	7,553	0.00%
2023/03/10	0	0.00	1	58.60	58.70	-1	7,943	-0.01%
2023/03/09	4	60.88	1	60.90	59.10	3	8,062	0.04%
2023/03/08	0	0.00	1	60.40	61.00	-1	8,128	-0.01%
2023/03/06	0	0.00	10	57.78	57.70	-10	8,223	-0.12%
2023/03/03	2	57.70	0	0.00	57.90	2	8,220	0.02%
2023/02/22	1	59.20	0	0.00	58.70	1	8,649	0.01%
2023/02/17	1	59.80	0	0.00	59.70	1	9,019	0.01%
2023/02/09	2	57.80	2	57.80	58.00	0	9,686	0.00%
2023/01/31	1	58.30	0	0.00	57.80	1	9,858	0.01%
2023/01/16	0	0.00	0.1	57.30	57.50	-0.1	9,732	0.00%
2023/01/09	0	0.00	1	55.80	56.70	-1	10,734	-0.01%
2023/01/06	0	0.00	3	54.27	55.00	-3	11,045	-0.03%
2023/01/05	1	55.40	0	0.00	54.90	1	11,150	0.01%
2022/12/29	0	0.00	2	51.30	51.80	-2	11,613	-0.02%
2022/12/22	1	51.90	0	0.00	51.70	1	12,618	0.01%
2022/12/19	0	0.00	1	54.10	53.70	-1	12,685	-0.01%
2022/12/13	0	0.00	1	54.90	54.80	-1	12,848	-0.01%
2022/12/12	0	0.00	5	54.50	54.80	-5	12,909	-0.04%
2022/12/09	0	0.00	7	53.70	53.70	-7	13,049	-0.05%
2022/12/08	5	54.08	3	54.30	54.00	2	13,003	0.02%
2022/12/07	1	54.50	0	0.00	53.50	1	13,037	0.01%
2022/12/06	3	54.50	0	0.00	54.30	3	12,971	0.02%
2022/12/05	0	0.00	2	56.65	56.20	-2	12,790	-0.02%
2022/12/02	1	56.10	0	0.00	56.10	1	12,759	0.01%
2022/12/01	10	57.35	1	58.60	57.50	9	12,598	0.07%
2022/11/30	2	56.60	0	0.00	56.80	2	12,465	0.02%
2022/11/29	11	56.73	0	0.00	57.20	11	12,256	0.09%
2022/11/24	0.1	59.90	0	0.00	59.90	0.1	11,927	0.00%
2022/11/23	0	0.00	1	59.90	59.80	-1	11,862	-0.01%
2022/11/22	0	0.00	5	59.00	59.20	-5	11,790	-0.04%
2022/11/21	6	58.95	0	0.00	58.40	6	11,699	0.05%
2022/11/18	0	0.00	6	60.82	60.70	-6	11,515	-0.05%
2022/11/17	1.4	59.27	0	0.00	58.90	1.4	11,262	0.01%
2022/11/16	1	60.00	1	60.00	60.10	0	11,043	0.00%
2022/11/14	0	0.00	20	60.10	59.90	-20	10,840	-0.18%
2022/11/09	1	58.20	0	0.00	58.10	1	10,463	0.01%
2022/11/07	0	0.00	1	56.90	56.90	-1	10,263	-0.01%
2022/11/04	20	54.50	0	0.00	54.90	20	10,120	0.20%
2022/11/01	1	54.30	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	1	54.50	54.50	-1	10,018	-0.01%
2022/10/28	1	53.40	0.3	53.30	53.10	0.7	9,982	0.01%
2022/10/26	0	0.00	1	54.60	54.50	-1	9,927	-0.01%
2022/10/25	0	0.00	1	54.10	54.10	-1	9,873	-0.01%
2022/10/24	12.1	56.53	2	56.85	55.60	10.1	9,777	0.10%
2022/10/21	8	55.90	2	56.15	55.70	6	9,588	0.06%
2022/10/19	3	54.27	3	54.23	53.80	0	9,033	0.00%
2022/10/18	2	56.60	1	55.70	55.80	1	8,832	0.01%
2022/10/17	6	54.12	1	54.90	56.20	5	8,778	0.06%
2022/10/14	0	0.00	2	53.72	55.20	-2	8,617	-0.02%
2022/10/13	10	51.90	0	0.00	51.40	10	8,335	0.12%
2022/10/12	1	52.80	13	52.52	52.70	-12	8,264	-0.15%
2022/10/11	0	0.00	1	49.90	49.75	-1	8,133	-0.01%
2022/10/07	0	0.00	1	50.00	50.20	-1	8,109	-0.01%
2022/10/06	1	49.76	1	50.10	50.20	0	8,135	0.00%
2022/10/05	8	50.86	5	50.90	51.40	3	8,133	0.04%
2022/10/04	0.1	49.95	0	0.00	49.95	0.1	7,909	0.00%
2022/09/20	28	47.66	1	47.85	47.65	27	8,687	0.31%
2022/09/16	1	49.30	0	0.00	49.10	1	8,503	0.01%
2022/09/14	1	50.70	1	50.60	50.70	0	8,371	0.00%
2022/09/08	0	0.00	1	50.80	51.10	-1	8,389	-0.01%
2022/09/07	1	51.00	0	0.00	50.60	1	8,413	0.01%
2022/09/05	0	0.00	1	51.40	51.10	-1	8,515	-0.01%
2022/08/26	0	0.00	0	53.60	53.50	0	8,694	0.00%
2022/08/24	0	0.00	0	52.70	52.60	0	8,725	0.00%
2022/08/23	1	53.20	0	0.00	53.40	1	8,861	0.01%
2022/08/18	1	53.50	0	0.00	53.60	1	9,061	0.01%
2022/08/16	1.3	53.59	0	0.00	53.80	1.3	9,084	0.01%
2022/08/15	0.1	54.30	0	0.00	53.80	0.1	9,102	0.00%
2022/08/11	0	0.00	7	53.00	53.00	-7	9,076	-0.08%
2022/08/10	7	51.80	0	0.00	51.60	7	9,107	0.08%
2022/08/05	2	52.90	0	0.00	53.20	2	9,286	0.02%
2022/08/03	0	0.00	12	50.87	51.20	-12	9,277	-0.13%
2022/08/02	0	0.00	25	50.70	50.40	-25	9,277	-0.27%
2022/07/19	2	53.50	2	53.00	53.00	0	9,270	0.00%
2022/07/18	10	53.80	0	0.00	54.20	10	9,209	0.11%
2022/07/15	1	51.00	0	0.00	51.40	1	8,975	0.01%
2022/07/13	1	48.55	4	49.44	49.00	-3	8,893	-0.03%
2022/07/12	2	47.30	2	47.80	47.35	0	8,762	0.00%
2022/07/11	0	0.00	1	48.60	49.00	-1	8,699	-0.01%
2022/07/05	3	48.50	3	49.50	49.40	0	8,597	0.00%
2022/07/04	4	48.38	5	49.10	49.15	-1	8,559	-0.01%
2022/07/01	17	48.86	0	0.00	48.30	17	8,567	0.20%
2022/06/30	1	49.75	22	50.55	49.40	-21	8,490	-0.25%
2022/06/24	10	59.10	0	0.00	58.90	10	8,109	0.12%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/17	2	59.50	0	0.00	60.10	2	9,071	0.02%
2022/06/15	2	62.00	1	61.50	61.20	1	9,029	0.01%
2022/06/14	1	62.10	0	0.00	62.20	1	9,057	0.01%
2022/05/27	0	0.00	1	63.90	63.90	-1	9,937	-0.01%
2022/05/19	0	0.00	5	66.00	66.90	-5	10,442	-0.05%
2022/05/11	0	0.00	1	65.50	65.20	-1	11,594	-0.01%
2022/05/10	2	65.85	2	65.80	66.00	0	11,607	0.00%
2022/05/06	0	0.00	1	66.50	66.80	-1	11,759	-0.01%
2022/05/05	1	67.00	1	66.80	67.00	0	11,942	0.00%
2022/05/04	1	66.20	0	0.00	66.10	1	11,822	0.01%
2022/04/26	0	0.00	2	64.00	64.20	-2	11,909	-0.02%
2022/04/20	0	0.00	0.4	65.30	65.30	-0.4	11,771	0.00%
2022/04/18	2	63.90	0	0.00	63.80	2	11,730	0.02%
2022/04/15	0	0.00	1	63.60	63.90	-1	11,730	-0.01%
2022/04/14	2	64.15	0	0.00	64.10	2	11,775	0.02%
2022/04/12	0	0.00	1	65.40	65.50	-1	11,716	-0.01%
2022/04/06	1	66.60	0	0.00	66.60	1	11,677	0.01%
2022/04/01	2	68.00	0	0.00	69.20	2	11,474	0.02%
2022/03/31	0	0.00	0.1	69.90	69.20	-0.1	11,373	0.00%
2022/03/28	0	0.00	1	68.20	69.80	-1	11,703	-0.01%
2022/03/25	10.1	69.08	0	0.00	68.90	10.1	11,833	0.08%
2022/03/24	8	70.78	1	71.20	71.30	7	11,633	0.06%
2022/03/23	8	73.20	0	0.00	73.70	8	11,227	0.07%
2022/03/18	0	0.00	8	74.50	74.80	-8	11,147	-0.07%
2022/03/17	0	0.00	5	73.80	74.20	-5	11,151	-0.04%
2022/03/16	13	71.15	0	0.00	70.90	13	11,085	0.12%
2022/03/11	2	74.90	0	0.00	75.60	2	10,971	0.02%
2022/03/10	0	0.00	2	76.95	76.70	-2	11,079	-0.02%
2022/03/08	1	75.60	1.1	76.11	74.70	-0.1	12,369	0.00%
2022/03/07	11	77.00	0	0.00	76.90	11	12,479	0.09%
2022/03/03	1	82.90	2	82.40	82.60	-1	12,750	-0.01%
2022/03/02	1	78.50	1	79.70	79.70	0	12,753	0.00%
2022/02/24	11	77.50	1	76.40	76.30	10	13,186	0.08%
2022/02/22	0	0.00	0.2	78.42	78.70	-0.2	13,846	0.00%
2022/02/21	5	82.80	0	0.00	80.40	5	13,791	0.04%
2022/02/18	2	83.65	7	83.67	83.50	-5	13,757	-0.04%
2022/02/17	0	0.00	25.3	82.66	82.70	-25.3	13,560	-0.19%
2022/02/16	5	80.20	0	0.00	80.50	5	13,157	0.04%
2022/02/15	1	79.00	0	0.00	78.80	1	12,947	0.01%
2022/02/14	0	0.00	2	78.70	78.70	-2	12,952	-0.02%
2022/02/11	0	0.00	8.5	79.36	79.00	-8.5	13,023	-0.07%
2022/02/10	3	78.77	2	78.70	79.00	1	13,004	0.01%
2022/02/09	0	0.00	11	78.65	78.50	-11	13,050	-0.08%
2022/02/08	1	76.80	0	0.00	77.40	1	13,067	0.01%
2022/02/07	1	76.00	23	76.16	76.40	-22	13,149	-0.17%
2022/01/26	2	72.20	3	72.47	72.00	-1	13,115	-0.01%
2022/01/25	0	0.00	1	72.00	72.00	-1	13,324	-0.01%
2022/01/24	0	0.00	1	71.70	72.60	-1	13,311	-0.01%
2022/01/20	1	75.00	0	0.00	75.10	1	13,388	0.01%
2022/01/19	0	0.00	1	75.60	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	14.3	75.55	75.10	-14.3	13,634	-0.10%
2022/01/13	0.1	74.50	0	0.00	74.60	0.1	13,705	0.00%
2022/01/12	0	0.00	12	74.30	74.40	-12	13,660	-0.09%
2022/01/07	1	73.60	2.9	74.20	73.70	-1.9	13,863	-0.01%
2022/01/06	11	74.08	1	73.80	73.80	10	13,995	0.07%
2022/01/03	2	76.85	0	0.00	76.20	2	14,124	0.01%
2021/12/30	2	77.30	3	77.90	78.10	-1	14,152	-0.01%
2021/12/29	0.4	76.50	0	0.00	76.60	0.4	14,294	0.00%
2021/12/28	0	0.00	1	76.20	76.70	-1	14,486	-0.01%
2021/12/27	0.3	76.30	0	0.00	76.60	0.3	14,579	0.00%
2021/12/24	7	76.31	7	75.70	75.70	0	14,725	0.00%
2021/12/23	9	76.08	1	77.30	75.90	8	15,123	0.05%
2021/12/22	6	77.03	7	77.49	76.50	-1	15,403	-0.01%
2021/12/21	6	76.98	7	77.56	76.80	-1	15,245	-0.01%
2021/12/20	1	77.70	4	77.65	75.90	-3	15,025	-0.02%
2021/12/16	1	76.40	1	76.00	76.00	0	14,944	0.00%
2021/12/14	1	75.80	1.2	75.66	74.80	-0.2	15,006	0.00%
2021/12/13	2	77.50	0	0.00	76.60	2	14,963	0.01%
2021/12/10	0	0.00	2	77.90	77.80	-2	15,132	-0.01%
2021/12/09	1	77.00	2	77.80	77.50	-1	15,118	-0.01%
2021/12/08	1	78.00	2	77.30	76.90	-1	15,080	-0.01%
2021/12/07	3	77.00	2	77.20	77.50	1	14,987	0.01%
2021/12/06	7	78.23	5	77.42	77.50	2	14,955	0.01%
2021/12/03	21	77.91	6	78.43	78.80	15	14,926	0.10%
2021/12/02	6.3	79.38	17	79.18	79.80	-10.7	14,545	-0.07%
2021/12/01	12.3	74.14	1	76.00	76.00	11.3	13,754	0.08%
2021/11/30	0	0.00	1	76.20	74.20	-1	13,587	-0.01%
2021/11/29	1.5	73.30	0	0.00	73.30	1.5	13,246	0.01%
2021/11/26	0	0.00	0.1	73.90	73.50	-0.1	13,296	0.00%
2021/11/23	2	73.90	3	75.00	75.70	-1	13,139	-0.01%
2021/11/22	6.3	74.48	22	75.33	75.40	-15.8	12,838	-0.12%
2021/11/19	2	70.75	0	0.00	69.60	2	12,097	0.02%
2021/11/18	3.1	71.40	3.2	71.40	71.60	-0.1	12,059	0.00%
2021/11/17	1	71.30	1	71.00	71.00	0	12,046	0.00%
2021/11/16	3.2	70.30	8	70.34	70.80	-4.9	12,080	-0.04%
2021/11/15	0	0.00	1	70.50	70.30	-1	12,217	-0.01%
2021/11/12	0	0.00	2	68.30	68.70	-2	12,256	-0.02%
2021/11/11	1	68.90	0	0.00	68.00	1	12,517	0.01%
2021/11/10	0	0.00	9	69.71	69.90	-9	12,744	-0.07%
2021/11/09	7	68.50	3	68.67	68.70	4	12,955	0.03%
2021/11/04	1	67.00	0	0.00	66.70	1	13,805	0.01%
2021/11/03	0	0.00	3	68.07	68.60	-3	13,729	-0.02%
2021/11/01	0	0.00	1	67.80	67.00	-1	13,621	-0.01%
2021/10/28	0	0.00	5	66.10	66.50	-5	13,799	-0.04%
2021/10/27	0	0.00	7	65.26	66.20	-7	13,851	-0.05%
2021/10/26	0	0.00	5	63.70	63.70	-5	13,765	-0.04%
2021/10/21	5	63.00	0	0.00	62.50	5	14,044	0.04%
2021/10/19	10	63.30	5	63.40	63.50	5	14,374	0.03%
2021/10/18	5	62.40	2	62.70	62.70	3	14,627	0.02%
2021/10/15	0	0.00	9	63.79	63.70	-9	15,092	-0.06%
2021/10/14	2	62.30	4	62.20	62.30	-2	15,126	-0.01%
2021/10/13	2	60.30	2	59.60	59.40	0	15,201	0.00%
2021/10/12	2	60.30	2	61.00	61.00	0	15,328	0.00%
2021/10/07	5	61.88	3	62.10	61.60	2	15,727	0.01%
2021/10/06	17	62.84	6	62.70	61.40	11	16,326	0.07%
2021/10/05	6	63.50	0	0.00	64.60	6	16,722	0.04%
2021/10/04	2	64.10	7	65.11	64.90	-5	16,830	-0.03%
2021/10/01	2	64.30	0	0.00	64.30	2	16,962	0.01%
2021/09/30	5	67.46	6	67.60	65.90	-1	17,021	-0.01%
2021/09/28	0	0.00	11	66.21	66.30	-11	16,631	-0.07%
2021/09/24	2	65.00	9	64.86	64.90	-7	16,907	-0.04%
2021/09/23	0	0.00	6	64.58	64.40	-6	17,098	-0.04%
2021/09/22	1	62.90	0.1	63.20	63.00	0.9	17,247	0.01%
2021/09/17	3	64.10	0	0.00	64.90	3	17,496	0.02%
2021/09/16	3	64.30	3	64.30	64.60	0	17,933	0.00%
2021/09/15	7	64.39	0	0.00	64.00	7	18,073	0.04%
2021/09/14	3	65.70	3.1	66.40	66.20	-0.1	18,197	0.00%
2021/09/10	2	65.90	17	66.64	66.80	-15	18,621	-0.08%
2021/09/09	0	0.00	3	64.90	65.60	-3	18,639	-0.02%
2021/09/08	8	64.03	0	0.00	64.30	8	18,710	0.04%
2021/09/07	5	65.10	0	0.00	65.20	5	18,732	0.03%
2021/09/06	4	67.10	0	0.00	66.40	4	18,731	0.02%
2021/09/03	0	0.00	0	66.30	66.00	0	18,706	0.00%
2021/09/02	6	66.38	0	0.00	66.20	6	18,806	0.03%
2021/09/01	0	0.00	21	67.78	68.10	-21	19,005	-0.11%
2021/08/27	0	0.00	25	65.00	65.00	-25	19,410	-0.13%
2021/08/26	13	65.43	0	0.00	65.30	13	19,518	0.07%
2021/08/20	0.2	65.10	1	65.80	64.60	-0.9	19,882	0.00%
2021/08/19	16	66.63	0	0.00	65.70	16	19,903	0.08%
2021/08/18	11	67.29	5	68.80	69.00	6	19,830	0.03%
2021/08/17	15	66.60	2	67.00	66.60	13	19,940	0.07%
2021/08/16	1	65.60	7	66.20	66.30	-6	19,744	-0.03%
2021/08/13	5	64.48	3	64.57	64.30	2	19,530	0.01%
2021/08/12	3	66.20	0	0.00	66.30	3	19,218	0.02%
2021/08/11	28	68.23	3	67.50	67.30	25	19,072	0.13%
2021/08/10	8	71.15	0	0.00	70.90	8	18,705	0.04%
2021/08/09	5	72.50	0	0.00	73.70	5	18,666	0.03%
2021/08/06	1	74.40	0	0.00	73.60	1	18,793	0.01%
2021/08/05	2	75.00	8	75.29	75.20	-6	19,056	-0.03%
2021/08/04	1.2	75.54	3	75.93	75.50	-1.9	19,443	-0.01%
2021/08/03	1	75.30	8	75.44	75.80	-7	19,608	-0.04%
2021/08/02	7	73.64	5	73.82	74.50	2	19,682	0.01%
2021/07/30	6	72.18	1	72.80	72.30	5	19,769	0.03%
2021/07/28	2	72.10	3	72.03	72.20	-1	20,073	0.00%
2021/07/27	0	0.00	1	74.10	73.30	-1	20,281	0.00%
2021/07/26	6	73.27	2	73.70	73.50	4	20,386	0.02%
2021/07/23	2	72.45	0	0.00	73.40	2	20,489	0.01%
2021/07/22	2	73.20	1	74.40	73.70	1	20,352	0.00%
2021/07/21	10.1	72.65	2	72.60	71.50	8.1	20,224	0.04%
2021/07/20	6	74.80	1	75.00	74.50	5	19,822	0.03%
2021/07/19	4	75.88	0	0.00	75.60	4	19,898	0.02%
2021/07/16	1	77.30	0	0.00	77.40	1	20,109	0.00%
2021/07/15	0	0.00	6	78.90	78.60	-6	20,084	-0.03%
2021/07/14	1	77.80	1	77.70	77.80	0	20,052	0.00%
2021/07/13	0	0.00	4	77.63	76.90	-4	19,790	-0.02%
2021/07/12	27	77.50	0	0.00	76.40	27	19,185	0.14%
2021/07/09	2	77.00	0	0.00	78.60	2	18,599	0.01%
2021/07/08	0	0.00	2	78.30	78.40	-2	18,659	-0.01%
2021/07/06	7.5	79.65	3	79.57	79.10	4.5	19,223	0.02%
2021/07/05	7	80.09	9	80.00	80.40	-2	19,693	-0.01%
2021/07/02	3	79.63	4	79.45	79.50	-1	19,631	-0.01%
2021/07/01	7	78.63	0	0.00	78.00	7	19,620	0.04%
2021/06/30	8	79.66	0	0.00	79.70	8	19,992	0.04%
2021/06/29	19	80.07	0	0.00	79.30	19	20,802	0.09%
2021/06/28	13	81.42	13	81.52	81.20	0	20,711	0.00%
2021/06/25	15	80.37	24	80.65	80.00	-9	20,404	-0.04%
2021/06/24	9.2	76.82	0	0.00	77.60	9.2	20,025	0.05%
2021/06/22	0	0.00	1	75.00	75.20	-1	19,616	-0.01%
2021/06/21	11	75.31	2	75.40	74.70	9	19,487	0.05%
2021/06/16	0	0.00	2	79.75	79.10	-2	19,225	-0.01%
2021/06/15	2	78.35	0	0.00	78.70	2	19,348	0.01%
2021/06/11	10	79.71	1	78.80	78.80	9	19,304	0.05%
2021/06/10	1	77.30	2	78.60	79.50	-1	19,253	-0.01%
2021/06/09	20	77.83	0	0.00	77.20	20	19,120	0.10%
2021/06/08	0	0.00	1	81.10	80.10	-1	19,109	-0.01%
2021/06/07	2.1	79.32	1	79.50	79.40	1.1	19,165	0.01%
2021/06/04	11	82.55	1	82.30	82.20	10	19,066	0.05%
2021/06/03	0	0.00	4	83.00	83.60	-4	18,935	-0.02%
2021/06/02	2	80.50	3	81.40	81.60	-1	18,891	-0.01%
2021/06/01	6	83.12	1	82.00	81.30	5	19,089	0.03%
2021/05/31	0.2	81.90	9	81.90	81.90	-8.8	19,265	-0.05%
2021/05/28	1.2	80.60	1	81.90	80.60	0.2	19,541	0.00%
2021/05/26	1	78.20	1	79.70	77.80	0	19,647	0.00%
2021/05/25	4	78.98	4	77.95	78.80	0	19,919	0.00%
2021/05/17	1	71.60	5	71.64	71.70	-4	21,207	-0.02%
2021/05/14	2	73.75	1	73.70	73.00	1	21,068	0.00%
2021/05/12	9	71.19	6	71.43	73.40	3	20,714	0.01%
2021/05/11	14	78.11	2	78.45	76.50	12	20,739	0.06%
2021/05/10	8	82.39	0	0.00	82.10	8	20,746	0.04%
2021/05/07	0	0.00	1	84.30	85.50	-1	20,756	0.00%
2021/05/06	1	83.30	2	84.35	82.90	-1	20,692	0.00%
2021/05/05	8	84.26	1	86.50	82.70	7	20,497	0.03%
2021/05/04	9	84.92	5	82.80	85.30	4	20,372	0.02%
2021/05/03	11	88.05	0	0.00	87.70	11	20,113	0.05%
2021/04/29	6	92.02	3	92.33	91.60	3	19,847	0.02%
2021/04/26	0	0.00	6	95.50	95.90	-6	19,902	-0.03%
2021/04/23	2	92.50	0	0.00	94.40	2	19,919	0.01%
2021/04/22	25	95.29	5	93.90	93.40	20	19,931	0.10%
2021/04/21	4	98.10	1	98.40	98.30	3	19,622	0.02%
2021/04/20	0	0.00	1	101.00	99.70	-1	19,558	-0.01%
2021/04/19	8	99.79	0	0.00	99.40	8	19,730	0.04%
2021/04/16	0	0.00	2	99.65	98.70	-2	20,139	-0.01%
2021/04/15	12	98.58	21	98.86	99.00	-9	20,435	-0.04%
2021/04/14	20	98.40	16	100.83	99.70	4	20,480	0.02%
2021/04/13	2	102.25	13	101.81	100.00	-11	20,503	-0.05%
2021/04/12	6	100.03	403	99.09	99.10	-397	20,485	-1.94%	大賣/鉅額交易
2021/04/09	11	101.20	5	100.58	102.50	6	20,283	0.03%
2021/04/08	395	98.30	167	98.28	98.30	228	19,732	1.16%	大買/大賣/鉅額交易
2021/04/07	21.2	97.51	1	96.30	97.10	20.2	19,728	0.10%
2021/04/06	163.4	97.34	1	97.30	97.30	162.4	19,707	0.82%	大買/鉅額交易
2021/04/01	4	97.85	28	98.96	100.50	-24	19,449	-0.12%
2021/03/31	4	93.33	3	93.13	91.90	1	18,561	0.01%
2021/03/29	22	91.14	0	0.00	91.20	22	18,703	0.12%
2021/03/23	0	0.00	1	92.30	91.70	-1	19,141	-0.01%
2021/03/22	1	90.70	0	0.00	90.90	1	19,233	0.01%
2021/03/19	1	92.50	2	93.00	92.50	-1	19,282	-0.01%
2021/03/18	2	94.10	1	94.50	95.50	1	19,232	0.01%
2021/03/17	0	0.00	1	91.60	91.90	-1	19,428	-0.01%
2021/03/16	1	93.20	0	0.00	93.40	1	19,642	0.01%
2021/03/15	0	0.00	1	92.60	93.20	-1	19,972	-0.01%
2021/03/12	1	93.70	0	0.00	93.50	1	20,216	0.00%
2021/03/11	0	0.00	1	89.70	91.40	-1	20,465	0.00%
2021/03/10	1	89.20	1	88.20	87.60	0	21,091	0.00%
2021/03/09	14	86.48	1	85.80	86.70	13	21,468	0.06%
2021/03/04	2	93.05	1	94.20	91.80	1	22,635	0.00%
2021/03/03	2	91.75	1	92.00	92.00	1	22,511	0.00%
2021/03/02	0	0.00	1	95.10	95.50	-1	22,276	0.00%
2021/02/26	1	96.50	0	0.00	96.50	1	22,274	0.00%
2021/02/25	2	100.05	4	100.50	98.50	-2	22,237	-0.01%
2021/02/24	5	98.34	0	0.00	96.60	5	22,219	0.02%
2021/02/23	0	0.00	4	98.38	98.40	-4	21,957	-0.02%
2021/02/22	4	96.75	2	97.65	97.10	2	21,922	0.01%
2021/02/19	5	93.92	10	93.65	93.00	-5	21,797	-0.02%
2021/02/18	2	89.65	0	0.00	89.90	2	21,892	0.01%
2021/02/17	1	91.10	9	89.99	89.90	-8	22,303	-0.04%
2021/02/05	2	87.15	0	0.00	86.70	2	22,090	0.01%
2021/02/02	8	88.69	3	87.50	86.90	5	22,289	0.02%
2021/02/01	2	85.45	2	86.00	86.30	0	21,772	0.00%
2021/01/28	4	79.20	2	79.75	79.40	2	21,291	0.01%
2021/01/27	0	0.00	1	82.00	82.50	-1	21,208	0.00%
2021/01/22	1	84.60	1	85.50	85.40	0	21,067	0.00%
2021/01/21	0	0.00	0	85.40	85.80	0	21,102	0.00%
2021/01/20	3	84.87	0	0.00	84.30	3	21,175	0.01%
2021/01/15	4	87.68	0	0.00	86.20	4	20,941	0.02%
2021/01/14	2	89.00	1	89.70	89.80	1	20,784	0.00%
2021/01/13	4	87.53	5	88.28	88.70	-1	20,666	0.00%
2021/01/12	1	87.50	1	87.70	87.70	0	20,534	0.00%
2021/01/11	3	91.73	1	91.42	91.20	2	20,327	0.01%
2021/01/08	0	0.00	1.1	95.78	96.70	-1.1	19,981	-0.01%
2021/01/07	0	0.00	0	92.70	92.80	0	19,808	0.00%
2021/01/06	2	92.29	0.5	92.20	91.50	1.5	20,333	0.01%
2021/01/05	0	0.00	0.5	91.00	90.50	-0.5	20,428	0.00%
2020/12/28	0	0.00	2	87.20	89.10	-2	21,056	-0.01%
2020/12/25	0.2	85.50	0	0.00	84.00	0.2	20,958	0.00%
2020/12/23	3	82.90	0	0.00	83.00	3	21,196	0.01%
2020/12/22	1.2	82.42	3	83.37	81.20	-1.8	21,100	-0.01%
2020/12/21	3	84.90	1	85.90	84.20	2	20,900	0.01%
2020/12/17	2	87.90	3.2	86.33	85.70	-1.2	20,928	-0.01%
2020/12/16	1	86.70	2	86.15	85.80	-1	20,906	0.00%
2020/12/15	0	0.00	1	84.60	84.10	-1	20,956	0.00%
2020/12/14	0.1	85.00	0	0.00	85.30	0.1	21,185	0.00%
2020/12/11	4	84.08	7	84.46	85.30	-3	21,155	-0.01%
2020/12/10	2	88.60	3	89.23	88.30	-1	20,817	0.00%
2020/12/09	0.2	91.25	27	91.01	91.90	-26.8	20,778	-0.13%
2020/12/08	2	86.40	4	86.68	88.00	-2	20,368	-0.01%
2020/12/07	9	88.98	6	89.13	88.30	3	20,163	0.01%
2020/12/04	93	87.01	139	88.16	87.60	-46	19,684	-0.23%	大賣/
2020/12/03	1.2	84.02	4	83.93	83.80	-2.8	19,057	-0.01%
2020/12/02	15.2	80.65	7	80.39	81.50	8.2	18,803	0.04%
2020/12/01	5	76.88	7.2	76.46	76.90	-2.2	17,987	-0.01%
2020/11/30	2	72.50	0	0.00	72.40	2	17,621	0.01%
2020/11/27	1	72.60	1	72.60	71.30	0	17,549	0.00%
2020/11/26	0	0.00	1	68.80	70.70	-1	17,401	-0.01%
2020/11/25	3	69.97	9	70.86	69.30	-6	17,496	-0.03%
2020/11/24	2	71.20	4	71.05	71.00	-2	17,273	-0.01%
2020/11/23	8	71.56	3.3	71.23	71.60	4.7	17,100	0.03%
2020/11/20	3	68.73	0	0.00	68.80	3	16,876	0.02%
2020/11/19	1	68.20	1	67.90	67.80	0	16,884	0.00%
2020/11/18	1	67.20	4.2	67.22	67.00	-3.2	16,738	-0.02%
2020/11/17	2	66.90	18	66.72	67.10	-16	16,602	-0.10%
2020/11/16	1	64.10	0	0.00	64.20	1	16,250	0.01%
2020/11/13	1	62.20	1	62.10	62.20	0	16,244	0.00%
2020/11/12	2	61.90	2	62.10	62.00	0	16,291	0.00%
2020/11/11	1	60.60	0	0.00	60.00	1	16,016	0.01%
2020/11/06	0	0.00	12	59.94	59.80	-12	16,189	-0.07%
2020/11/03	10	58.40	0	0.00	58.80	10	16,611	0.06%
2020/10/29	1	58.50	1	58.90	58.20	0	17,450	0.00%
2020/10/27	2	59.55	0	0.00	59.50	2	17,421	0.01%
2020/10/26	0	0.00	2	60.40	60.50	-2	17,388	-0.01%
2020/10/23	1	61.40	1	61.40	61.40	0	17,414	0.00%
2020/10/21	1	61.90	2	62.10	61.90	-1	17,508	-0.01%
2020/10/20	0	0.00	3.4	61.70	62.10	-3.4	17,661	-0.02%
2020/10/19	1	61.20	1	61.90	61.80	0	17,705	0.00%
2020/10/16	0	0.00	4	60.45	60.10	-4	17,779	-0.02%
2020/10/15	2	61.90	6	62.17	61.50	-4	17,777	-0.02%
2020/10/14	3	61.90	9	62.80	62.30	-6	17,593	-0.03%
2020/10/13	3	59.53	7	60.53	61.40	-4	16,959	-0.02%
2020/10/12	1	61.40	17	60.86	60.50	-16	16,700	-0.10%
2020/10/08	8	59.20	222	58.30	59.40	-214	16,548	-1.29%	大賣/鉅額交易
2020/10/07	12	59.55	41	58.88	59.60	-29	16,572	-0.17%
2020/10/06	3	56.87	6	56.80	56.60	-3	16,497	-0.02%
2020/10/05	1	56.10	0	0.00	56.30	1	16,602	0.01%
2020/09/29	2	56.10	7	56.37	56.90	-5	16,445	-0.03%
2020/09/28	0	0.00	2	55.80	55.10	-2	16,302	-0.01%
2020/09/25	7	52.70	1	53.10	52.50	6	16,335	0.04%
2020/09/24	1	52.50	10	52.60	52.90	-9	16,402	-0.05%
2020/09/22	33	55.02	0	0.00	54.90	33	16,460	0.20%
2020/09/21	231	56.82	25	56.98	56.60	206	16,429	1.25%	大買/鉅額交易
2020/09/18	8	56.51	2	56.65	56.30	6	16,524	0.04%
2020/09/17	23	55.81	8	56.05	56.80	15	16,514	0.09%
2020/09/15	0	0.00	1	54.50	54.50	-1	16,257	-0.01%
2020/09/14	3	54.93	0	0.00	54.80	3	16,423	0.02%
2020/09/08	2	54.75	2	53.90	54.80	0	16,605	0.00%
2020/09/07	3	54.77	2	54.50	54.30	1	16,587	0.01%
2020/09/03	8	53.20	2	54.00	53.20	6	16,641	0.04%
2020/09/02	1	51.10	0	0.00	51.10	1	16,572	0.01%
2020/09/01	0	0.00	1	51.00	52.30	-1	16,880	-0.01%
2020/08/31	5	52.00	6	52.08	51.90	-1	17,363	-0.01%
2020/08/28	1	54.10	0	0.00	53.90	1	17,704	0.01%
2020/08/26	2	53.35	1	52.90	53.40	1	17,981	0.01%
2020/08/25	62	52.86	60	52.45	53.00	2	17,901	0.01%
2020/08/24	0	0.00	1	50.70	51.00	-1	17,951	-0.01%
2020/08/21	1	49.35	0	0.00	49.85	1	18,240	0.01%
2020/08/20	12	49.08	6	48.82	49.20	6	18,129	0.03%
2020/08/19	9	53.78	30	52.86	51.80	-21	17,858	-0.12%
2020/08/18	30	55.80	8	55.28	55.10	22	17,340	0.13%
2020/08/17	2	54.40	0	0.00	54.40	2	17,246	0.01%
2020/08/13	1.2	55.50	0	0.00	55.40	1.2	17,202	0.01%
2020/08/12	1	55.00	30	54.20	55.10	-29	17,282	-0.17%
2020/08/11	10	55.40	0	0.00	55.70	10	17,177	0.06%
2020/08/10	28	54.44	0	0.00	54.40	28	17,148	0.16%
2020/08/05	8	58.20	0	0.00	58.00	8	16,667	0.05%
2020/08/03	0	0.00	1	59.50	59.30	-1	16,402	-0.01%
2020/07/30	1	60.00	1	60.10	60.20	0	16,520	0.00%
2020/07/27	0	0.00	1	59.80	59.60	-1	16,716	-0.01%
2020/07/24	4	61.48	1	61.80	60.40	3	16,853	0.02%
2020/07/23	1	61.80	2	61.90	62.00	-1	16,968	-0.01%
2020/07/21	1	61.10	0	0.00	61.20	1	16,870	0.01%
2020/07/16	2	60.50	0	0.00	60.30	2	17,295	0.01%
2020/07/15	9	61.03	0	0.00	60.10	9	17,225	0.05%
2020/07/14	1	62.10	20	61.90	61.50	-19	17,222	-0.11%
2020/07/13	1	62.40	9	61.84	62.70	-8	16,903	-0.05%
2020/07/10	20	61.50	1	60.00	59.60	19	16,663	0.11%
2020/07/09	0	0.00	1	61.00	61.00	-1	16,657	-0.01%
2020/07/07	5	60.50	0	0.00	60.80	5	16,817	0.03%
2020/07/06	0	0.00	1	60.10	60.20	-1	16,885	-0.01%
2020/07/02	1	59.90	0	0.00	60.50	1	17,551	0.01%
2020/07/01	1	61.10	0	0.00	61.00	1	17,699	0.01%
2020/06/30	0	0.00	3	61.00	61.00	-3	17,652	-0.02%
2020/06/24	1	60.00	2	60.50	60.80	-1	17,985	-0.01%
2020/06/19	1	60.10	0	0.00	59.80	1	18,742	0.01%
2020/06/15	10	60.30	1	60.50	60.00	9	19,427	0.05%
2020/06/12	0	0.00	1	60.50	61.20	-1	19,493	-0.01%
2020/06/11	1	63.80	1	62.60	61.80	0	19,631	0.00%
2020/06/10	1	63.70	10	64.10	64.00	-9	19,580	-0.05%
2020/06/09	1	63.90	6	63.48	63.40	-5	19,695	-0.03%
2020/06/08	0	0.00	1	63.80	63.80	-1	19,846	-0.01%
2020/06/05	0	0.00	1	63.30	64.20	-1	19,428	-0.01%
2020/06/04	5	62.52	1	62.20	62.20	4	18,970	0.02%
2020/06/03	0	0.00	3	60.90	61.20	-3	18,536	-0.02%
2020/06/02	2	60.15	0	0.00	60.10	2	18,384	0.01%
2020/06/01	1	60.90	0	0.00	60.90	1	18,384	0.01%
2020/05/28	1	61.90	0	0.00	60.90	1	18,336	0.01%
2020/05/27	2	60.90	0	0.00	60.70	2	18,213	0.01%
2020/05/26	1	60.20	2	60.70	60.70	-1	18,430	-0.01%
2020/05/21	2	61.30	0	0.00	60.80	2	18,609	0.01%
2020/05/18	6	59.10	1	58.90	58.50	5	18,652	0.03%
2020/05/14	2	60.80	5	60.10	60.00	-3	18,736	-0.02%
2020/05/12	1	63.40	0	0.00	63.60	1	18,589	0.01%
2020/05/11	0	0.00	1	64.80	64.70	-1	18,536	-0.01%
2020/05/08	0	0.00	1	65.00	63.80	-1	18,492	-0.01%
2020/05/07	12	64.18	5	64.44	64.40	7	18,441	0.04%
2020/05/06	4	63.95	0	0.00	63.30	4	18,319	0.02%
2020/05/05	1	63.10	4	63.35	63.00	-3	18,303	-0.02%
2020/05/04	4	62.85	1	63.10	62.80	3	18,661	0.02%
2020/04/30	4	65.48	4	64.88	65.00	0	18,567	0.00%
2020/04/28	1	63.00	0	0.00	63.20	1	18,233	0.01%
2020/04/27	2	60.80	0	0.00	61.60	2	18,118	0.01%
2020/04/22	2	59.80	2	58.05	59.90	0	17,919	0.00%
2020/04/21	1	58.00	2	58.00	58.00	-1	17,733	-0.01%
2020/04/20	1	61.10	0	0.00	60.80	1	17,473	0.01%
2020/04/17	1	62.30	2	62.85	61.10	-1	17,652	-0.01%
2020/04/15	0	0.00	1	60.70	61.30	-1	17,361	-0.01%
2020/04/14	0	0.00	2.5	60.84	60.70	-2.5	17,341	-0.01%
2020/04/13	3	60.47	0	0.00	59.80	3	17,368	0.02%
2020/04/09	1	63.10	1	62.90	62.60	0	17,198	0.00%
2020/04/08	4	62.70	10	61.64	63.40	-6	17,481	-0.03%
2020/04/07	4	60.60	23	60.86	62.00	-19	17,099	-0.11%
2020/04/06	12	55.60	2	55.80	56.40	10	16,665	0.06%
2020/04/01	0	0.00	2	53.10	53.90	-2	16,459	-0.01%
2020/03/31	11	54.25	4	53.10	53.70	7	16,285	0.04%
2020/03/30	3	53.00	66	52.17	53.90	-63	15,892	-0.40%
2020/03/27	21	57.46	0	0.00	55.00	21	15,737	0.13%
2020/03/26	51	55.24	17	52.03	54.00	34	15,448	0.22%
2020/03/25	3	52.60	0	0.00	52.60	3	15,288	0.02%
2020/03/24	15	48.40	1	47.40	48.30	14	15,366	0.09%
2020/03/23	1	44.15	9	44.86	44.20	-8	15,378	-0.05%
2020/03/20	4	48.80	2	47.50	48.65	2	15,594	0.01%
2020/03/18	5	53.58	2	51.20	50.20	3	15,940	0.02%
2020/03/17	11	54.97	2	55.20	54.10	9	15,935	0.06%
2020/03/12	21	66.40	0	0.00	66.00	21	15,712	0.13%
2020/03/11	2	75.15	1	75.50	72.60	1	15,616	0.01%
2020/03/10	1	73.50	1	74.30	74.90	0	16,247	0.00%
2020/03/09	0	0.00	3	75.37	74.80	-3	16,399	-0.02%
2020/03/06	3	78.37	1	78.60	78.50	2	16,572	0.01%
2020/03/05	2	80.25	1	80.10	80.10	1	16,512	0.01%
2020/03/04	1	78.30	0	0.00	78.60	1	16,441	0.01%
2020/03/03	1	79.00	0	0.00	77.80	1	16,394	0.01%
2020/02/27	2	78.00	0	0.00	77.30	2	16,166	0.01%
2020/02/26	21	81.60	0	0.00	81.40	21	15,899	0.13%
2020/02/25	1	83.00	0	0.00	83.30	1	15,824	0.01%
2020/02/21	10	84.30	0	0.00	84.40	10	15,767	0.06%
2020/02/20	1	83.50	2	83.60	83.60	-1	15,878	-0.01%
2020/02/18	1	84.00	25	85.50	83.80	-24	15,912	-0.15%
2020/02/17	1	88.50	0	0.00	88.00	1	15,974	0.01%
2020/02/14	25	86.80	0	0.00	86.80	25	15,958	0.16%
2020/02/13	0	0.00	1	86.10	86.50	-1	15,905	-0.01%
2020/02/11	0	0.00	1	85.00	85.10	-1	15,604	-0.01%
2020/02/07	1	84.50	2	84.65	84.30	-1	15,720	-0.01%
2020/02/06	1	85.10	2	84.75	85.10	-1	16,029	-0.01%
2020/02/05	2	83.20	0	0.00	84.40	2	16,011	0.01%
2020/02/04	0	0.00	3	79.50	79.90	-3	15,700	-0.02%
2020/02/03	2	77.40	2	79.05	79.40	0	15,804	0.00%
2020/01/31	4	79.00	0	0.00	78.10	4	15,856	0.03%
2020/01/30	1	80.20	0	0.00	77.80	1	15,773	0.01%
2020/01/20	0	0.00	1.2	84.76	85.20	-1.2	15,557	-0.01%
2020/01/14	6	84.80	0	0.00	85.30	6	15,890	0.04%
2020/01/13	7	86.16	1	86.20	85.50	6	15,918	0.04%
2020/01/08	1	84.40	1	83.60	82.60	0	15,985	0.00%
2020/01/06	0	0.00	1	83.60	83.70	-1	16,165	-0.01%
2020/01/02	2	85.90	1	87.10	86.00	1	16,981	0.01%
2019/12/31	0	0.00	1	83.20	83.40	-1	16,518	-0.01%
2019/12/30	1	84.80	0	0.00	84.50	1	16,674	0.01%
2019/12/20	0.7	83.50	0	0.00	83.50	0.7	17,427	0.00%
2019/12/17	0	0.00	20	85.50	85.30	-20	16,935	-0.12%
2019/12/16	0	0.00	2	83.50	82.80	-2	16,537	-0.01%
2019/12/13	1	80.00	15	80.01	79.60	-14	16,307	-0.09%
2019/12/12	20	77.50	5	77.58	77.30	15	16,202	0.09%
2019/12/11	1	77.00	0	0.00	75.60	1	16,149	0.01%
2019/12/05	1	75.90	13	77.91	77.20	-12	15,614	-0.08%
2019/12/03	1	73.10	0	0.00	73.30	1	15,695	0.01%
2019/11/28	0	0.00	4	71.80	71.70	-4	15,743	-0.03%
2019/11/19	3	71.30	0	0.00	71.20	3	16,383	0.02%
2019/11/14	9	67.56	0	0.00	67.20	9	16,375	0.05%
2019/11/06	10	73.00	12	72.48	72.50	-2	17,622	-0.01%
2019/11/05	3	72.60	0	0.00	73.00	3	17,609	0.02%
2019/11/01	0	0.00	2	69.50	70.60	-2	17,772	-0.01%
2019/10/29	2	72.30	0	0.00	72.30	2	18,513	0.01%
2019/10/21	0	0.00	2	71.30	71.60	-2	20,699	-0.01%
2019/10/18	2	71.55	2	72.20	72.30	0	21,155	0.00%
2019/10/16	1	70.10	4	70.23	70.00	-3	21,169	-0.01%
2019/10/15	5	69.74	0	0.00	69.60	5	21,329	0.02%
2019/10/14	5	72.70	27	73.40	71.70	-22	21,521	-0.10%
2019/10/09	11	73.28	4	73.00	71.40	7	21,722	0.03%
2019/10/08	7	78.80	4	79.10	78.60	3	22,011	0.01%
2019/10/04	13	79.75	3	79.43	79.20	10	22,600	0.04%
2019/10/03	3	80.60	3	79.90	79.90	0	22,655	0.00%
2019/10/02	4	81.68	0	0.00	82.00	4	22,675	0.02%
2019/09/27	4	81.73	2	80.80	80.50	2	23,213	0.01%
2019/09/26	13	83.32	1	83.10	84.30	12	23,309	0.05%
2019/09/25	2	84.55	1	83.60	85.00	1	23,355	0.00%
2019/09/24	2	84.90	1	86.40	85.40	1	23,564	0.00%
2019/09/23	3	83.13	14	84.78	85.00	-11	23,513	-0.05%
2019/09/20	1	81.80	0	0.00	82.90	1	23,470	0.00%
2019/09/19	0	0.00	1	81.20	81.40	-1	23,507	0.00%
2019/09/18	0	0.00	4	82.30	82.10	-4	23,652	-0.02%
2019/09/17	0	0.00	32	81.53	82.00	-32	23,426	-0.14%
2019/09/16	2	76.80	11	78.75	78.10	-9	23,070	-0.04%
2019/09/12	2	77.60	1	77.90	77.80	1	22,934	0.00%
2019/09/11	1	76.40	0	0.00	76.90	1	23,092	0.00%
2019/09/10	1	76.90	0	0.00	76.50	1	23,073	0.00%
2019/09/09	3	76.43	1	76.40	76.50	2	22,963	0.01%
2019/09/06	11	77.16	1	78.50	77.10	10	22,935	0.04%
2019/09/05	3	76.47	118	76.25	76.90	-115	22,727	-0.51%	大賣/鉅額交易
2019/09/04	5	72.98	61	73.12	73.00	-56	22,048	-0.25%
2019/08/30	3	70.20	95	71.20	70.40	-92	22,042	-0.42%
2019/08/29	10	71.90	0	0.00	70.90	10	21,791	0.05%
2019/08/28	0	0.00	6	73.43	73.50	-6	21,629	-0.03%
2019/08/27	14	72.25	19	72.13	72.40	-5	21,576	-0.02%
2019/08/26	7	70.00	7	70.54	71.10	0	21,613	0.00%
2019/08/22	1	70.90	2	70.30	70.30	-1	21,891	0.00%
2019/08/21	8	69.83	6	70.20	70.20	2	21,999	0.01%
2019/08/20	4	69.90	2	69.60	69.60	2	21,910	0.01%
2019/08/19	4	71.15	0	0.00	71.50	4	21,701	0.02%
2019/08/16	4	70.98	0	0.00	71.30	4	21,706	0.02%
2019/08/15	13	71.28	8	71.74	71.40	5	21,528	0.02%
2019/08/14	54	71.99	1	72.00	72.50	53	21,327	0.25%
2019/08/12	0	0.00	4	68.10	69.30	-4	20,823	-0.02%
2019/08/08	12	68.59	10	68.64	68.10	2	20,648	0.01%
2019/08/07	5	70.68	1	69.90	69.80	4	20,380	0.02%
2019/08/06	16	69.19	16	68.73	69.20	0	20,360	0.00%
2019/08/05	5	72.32	100	71.00	70.90	-95	20,128	-0.47%
2019/08/02	100	72.20	0	0.00	72.30	100	19,947	0.50%
2019/07/31	14	73.77	3	74.00	74.00	11	19,326	0.06%
2019/07/30	3	75.77	64	74.49	75.80	-61	18,943	-0.32%
2019/07/29	54	75.75	4	75.35	74.80	50	18,672	0.27%
2019/07/26	148	75.47	9	76.31	77.00	139	18,418	0.75%	大買/鉅額交易
2019/07/25	2	74.00	1	72.60	76.50	1	18,036	0.01%
2019/07/24	4	71.65	1	71.00	71.80	3	17,555	0.02%
2019/07/23	1	72.70	3	72.40	72.30	-2	17,288	-0.01%
2019/07/22	0	0.00	2	68.80	69.80	-2	16,822	-0.01%
2019/07/18	1	67.80	1	67.40	66.70	0	16,766	0.00%
2019/07/16	50	68.50	5	68.70	67.90	45	16,403	0.27%
2019/07/15	1	66.80	7	68.59	69.90	-6	16,011	-0.04%
2019/07/12	0	0.00	12	67.48	66.70	-12	15,539	-0.08%
2019/07/11	0	0.00	10	65.03	65.40	-10	14,914	-0.07%
2019/07/10	3	63.80	8	63.84	64.40	-5	14,508	-0.03%
2019/07/09	2	61.05	4	61.95	62.80	-2	14,063	-0.01%
2019/07/08	1	60.90	2	61.80	61.00	-1	13,989	-0.01%
2019/07/05	4	60.65	3	61.63	62.00	1	13,864	0.01%
2019/07/04	2	59.30	44	59.02	59.20	-42	13,603	-0.31%
2019/07/03	2	65.40	2	65.75	65.20	0	13,120	0.00%
2019/07/02	3	66.37	7	66.30	66.30	-4	12,926	-0.03%
2019/07/01	47	65.82	31	66.10	66.00	16	12,763	0.13%
2019/06/27	4	63.93	1	64.00	64.10	3	12,671	0.02%
2019/06/26	1	63.80	1	63.40	63.70	0	12,576	0.00%
2019/06/25	0	0.00	1	63.90	63.30	-1	12,511	-0.01%
2019/06/24	15	63.00	1	63.30	63.10	14	12,335	0.11%
2019/06/21	7	63.21	0	0.00	63.00	7	12,376	0.06%
2019/06/20	3	62.07	0	0.00	62.30	3	12,425	0.02%
2019/06/19	0	0.00	6	61.80	62.10	-6	12,690	-0.05%
2019/06/18	10	61.00	0	0.00	60.90	10	12,913	0.08%
2019/06/17	0	0.00	2	60.90	60.90	-2	13,002	-0.02%
2019/06/11	2	59.70	0	0.00	59.40	2	13,387	0.01%
2019/06/06	6	59.67	0	0.00	59.20	6	13,309	0.05%
2019/06/04	1	61.20	2	61.00	60.90	-1	13,239	-0.01%
2019/06/03	0	0.00	4	61.78	61.90	-4	13,345	-0.03%
2019/05/31	2	61.30	0.1	61.80	61.60	1.9	13,594	0.01%
2019/05/30	3	59.00	0	0.00	60.00	3	13,647	0.02%
2019/05/29	3	59.20	0	0.00	58.00	3	14,301	0.02%
2019/05/28	1	60.50	1	60.80	60.90	0	14,202	0.00%
2019/05/27	3	60.77	0	0.00	60.50	3	14,243	0.02%
2019/05/24	2	59.95	0	0.00	59.80	2	14,355	0.01%
2019/05/23	0	0.00	5	60.10	60.20	-5	14,524	-0.03%
2019/05/22	0	0.00	1	61.50	60.80	-1	14,473	-0.01%
2019/05/17	0	0.00	5	60.80	60.60	-5	14,483	-0.03%
2019/05/14	1	61.50	0	0.00	61.50	1	14,930	0.01%
2019/05/10	0	0.00	5	65.00	63.80	-5	14,877	-0.03%
2019/05/08	1	65.50	1	65.30	65.90	0	14,917	0.00%
2019/05/06	8	65.03	0	0.00	65.00	8	15,350	0.05%
2019/05/02	5	65.50	0	0.00	65.70	5	15,502	0.03%
2019/04/30	0	0.00	3	65.10	65.40	-3	15,440	-0.02%
2019/04/29	2	65.40	1	65.10	64.70	1	15,403	0.01%
2019/04/26	3	66.00	0	0.00	66.00	3	15,443	0.02%
2019/04/25	2	65.30	9	66.20	65.50	-7	15,607	-0.04%
2019/04/23	0	0.00	3	64.60	64.90	-3	15,609	-0.02%
2019/04/19	0	0.00	2	63.80	63.70	-2	15,609	-0.01%
2019/04/18	0	0.00	3	63.43	63.10	-3	15,726	-0.02%
2019/04/17	0	0.00	7	63.83	63.90	-7	15,680	-0.04%
2019/04/16	1	62.30	5	62.60	62.70	-4	15,271	-0.03%
2019/04/11	0	0.00	3	62.20	61.60	-3	15,579	-0.02%
2019/04/10	3	62.30	0	0.00	62.50	3	15,541	0.02%
2019/04/03	5	62.10	0	0.00	62.30	5	15,573	0.03%
2019/03/25	2	61.20	3	61.07	61.10	-1	15,537	-0.01%
2019/03/22	35	63.34	3	63.60	63.10	32	15,375	0.21%
2019/03/21	0	0.00	1	62.40	62.80	-1	15,116	-0.01%
2019/03/20	3	60.03	1	60.00	60.60	2	14,789	0.01%
2019/03/18	2	59.40	0	0.00	59.50	2	14,908	0.01%
2019/03/15	0	0.00	1	60.60	60.10	-1	15,087	-0.01%
2019/03/14	2	60.20	0	0.00	60.30	2	14,991	0.01%
2019/03/12	0	0.00	10	61.00	60.80	-10	15,594	-0.06%
2019/03/11	1	60.50	0	0.00	60.40	1	15,731	0.01%
2019/03/07	1	60.40	1	60.20	60.00	0	16,221	0.00%
2019/03/06	3	61.63	1	61.30	61.40	2	16,501	0.01%
2019/03/05	4	63.85	5	63.78	63.10	-1	16,394	-0.01%
2019/03/04	11	64.98	1	64.20	64.80	10	16,369	0.06%
2019/02/27	3	62.43	0	0.00	62.20	3	15,802	0.02%
2019/02/26	0	0.00	1	61.70	62.00	-1	15,710	-0.01%
2019/02/22	2	62.00	0	0.00	60.90	2	15,771	0.01%
2019/02/21	2	60.80	1	60.80	60.80	1	15,743	0.01%
2019/02/18	0	0.00	1	60.50	60.20	-1	16,231	-0.01%
2019/02/15	0	0.00	1	60.40	60.00	-1	16,456	-0.01%
2019/02/14	0	0.00	3	62.50	62.10	-3	16,908	-0.02%
2019/02/13	1	60.50	1	60.50	60.50	0	16,720	0.00%
2019/02/12	0	0.00	42	60.00	60.00	-42	16,634	-0.25%
2019/01/30	0	0.00	1	59.00	60.10	-1	16,698	-0.01%
2019/01/29	41	59.02	0	0.00	58.80	41	16,892	0.24%
2019/01/28	6	60.98	0	0.00	60.80	6	16,946	0.04%
2019/01/25	2	61.25	0	0.00	60.00	2	17,441	0.01%
2019/01/24	0	0.00	2	58.00	59.60	-2	17,578	-0.01%
2019/01/22	2	56.70	0	0.00	56.50	2	17,962	0.01%
2019/01/17	0	0.00	3	55.47	55.10	-3	18,690	-0.02%
2019/01/16	3	56.23	7	56.53	56.40	-4	18,690	-0.02%
2019/01/11	5	53.58	6	54.35	53.50	-1	18,682	-0.01%
2019/01/10	2	53.85	0	0.00	53.80	2	18,912	0.01%
2019/01/07	1	51.80	0	0.00	51.80	1	20,232	0.00%
2019/01/04	3	49.77	3	50.53	51.60	0	20,387	0.00%
2019/01/03	0	0.00	3	51.73	51.50	-3	20,481	-0.01%
2019/01/02	0	0.00	2	54.75	55.00	-2	20,280	-0.01%
2018/12/28	1	56.10	0	0.00	55.00	1	20,283	0.00%
2018/12/27	2	55.40	6	55.77	55.80	-4	20,546	-0.02%
2018/12/26	1	57.30	1	54.30	54.10	0	20,886	0.00%
2018/12/24	0	0.00	5	55.30	56.00	-5	20,630	-0.02%
2018/12/21	7	52.96	0	0.00	53.90	7	20,769	0.03%
2018/12/20	5	52.90	0	0.00	53.20	5	20,727	0.02%
2018/12/19	1	53.60	6	53.55	53.70	-5	20,739	-0.02%
2018/12/18	0	0.00	1	53.20	54.50	-1	20,886	0.00%
2018/12/17	2	53.30	0	0.00	53.50	2	21,045	0.01%
2018/12/11	2	52.90	0	0.00	52.90	2	21,435	0.01%
2018/12/10	1	51.70	0	0.00	52.10	1	21,444	0.00%
2018/12/06	0	0.00	1	56.50	55.00	-1	21,318	0.00%
2018/12/05	7	57.23	1	56.40	56.90	6	21,196	0.03%
2018/12/04	0	0.00	1	62.60	62.00	-1	20,978	0.00%
2018/12/03	1	63.80	0	0.00	62.80	1	21,411	0.00%
2018/11/30	2	60.90	0	0.00	61.00	2	21,352	0.01%
2018/11/29	0	0.00	18	60.74	60.30	-18	21,074	-0.09%
2018/11/28	1	58.80	0	0.00	58.60	1	20,549	0.00%
2018/11/27	3	57.53	1	56.00	58.00	2	20,421	0.01%
2018/11/26	1	57.60	0	0.00	57.30	1	20,280	0.00%
2018/11/23	0	0.00	11	56.87	56.10	-11	20,060	-0.05%
2018/11/21	1	57.40	1	56.60	57.80	0	19,955	0.00%
2018/11/20	1	57.40	11	56.98	57.50	-10	19,930	-0.05%
2018/11/19	1	56.10	6	57.00	57.50	-5	19,764	-0.03%
2018/11/14	1	56.80	10	57.00	56.50	-9	19,728	-0.05%
2018/11/13	1	55.00	2	55.10	56.20	-1	19,607	-0.01%
2018/11/12	4	53.45	0	0.00	53.80	4	19,062	0.02%
2018/11/09	1	52.90	3	53.97	54.20	-2	19,229	-0.01%
2018/11/08	1	56.40	0	0.00	53.80	1	19,260	0.01%
2018/11/07	0	0.00	1	54.00	55.20	-1	19,218	-0.01%
2018/11/06	9	52.64	15	53.43	52.20	-6	19,372	-0.03%
2018/11/02	11	57.21	6	56.23	56.10	5	18,950	0.03%
2018/11/01	2	53.90	9	54.20	54.40	-7	18,486	-0.04%
2018/10/31	1	50.10	0	0.00	51.40	1	18,245	0.01%
2018/10/30	0	0.00	4	47.60	48.50	-4	18,057	-0.02%
2018/10/29	1	45.80	1	45.65	46.60	0	18,136	0.00%
2018/10/26	1	45.95	0	0.00	46.00	1	18,007	0.01%
2018/10/24	3	49.87	1	50.30	49.30	2	17,412	0.01%
2018/10/23	1	51.10	0	0.00	50.50	1	17,196	0.01%
2018/10/22	4	51.30	5	51.36	52.50	-1	17,104	-0.01%
2018/10/19	12	49.02	7	51.19	52.10	5	17,086	0.03%
2018/10/18	3	51.87	4	52.38	51.50	-1	16,829	-0.01%
2018/10/17	7	54.81	10	55.67	54.40	-3	16,582	-0.02%
2018/10/16	10	55.87	1	54.60	54.10	9	16,399	0.05%
2018/10/15	14	55.49	33	57.02	57.20	-19	15,984	-0.12%
2018/10/12	0	0.00	2	51.50	53.30	-2	15,807	-0.01%
2018/10/11	1	48.60	0	0.00	48.50	1	16,127	0.01%
2018/10/09	10	53.40	0	0.00	52.30	10	15,936	0.06%
2018/10/08	5	52.30	0	0.00	52.70	5	15,934	0.03%
2018/10/05	12	52.58	10	51.75	52.20	2	16,046	0.01%
2018/10/04	25	54.53	9	54.88	53.90	16	15,944	0.10%
2018/10/02	3	58.70	0	0.00	58.40	3	15,806	0.02%
2018/10/01	0	0.00	1	58.30	59.20	-1	15,987	-0.01%
2018/09/28	10	58.82	0	0.00	58.10	10	16,032	0.06%
2018/09/27	2	59.20	0	0.00	59.80	2	16,022	0.01%
2018/09/25	0	0.00	17	60.86	61.70	-17	15,996	-0.11%
2018/09/21	5	57.52	0	0.00	58.50	5	15,787	0.03%
2018/09/20	1	59.60	0	0.00	59.50	1	15,577	0.01%
2018/09/19	1	60.00	1	61.10	60.00	0	15,619	0.00%
2018/09/18	4	59.63	2	59.60	59.30	2	15,521	0.01%
2018/09/17	2	60.65	0	0.00	61.20	2	15,653	0.01%
2018/09/14	0	0.00	1	59.10	59.60	-1	15,536	-0.01%
2018/09/13	1	57.50	1	57.90	57.50	0	15,487	0.00%
2018/09/12	8	57.68	5	57.50	57.40	3	15,392	0.02%
2018/09/11	5	60.20	0	0.00	60.10	5	15,284	0.03%
2018/09/10	2	58.60	3	58.83	59.40	-1	15,273	-0.01%
2018/09/07	6	59.70	1	57.70	57.50	5	15,057	0.03%
2018/09/06	12	64.00	1	63.80	63.60	11	14,555	0.08%
2018/09/05	0	0.00	1	66.40	66.60	-1	14,461	-0.01%
2018/09/04	1	67.60	1	67.50	67.60	0	14,515	0.00%
2018/09/03	1	67.70	0	0.00	66.70	1	14,537	0.01%
2018/08/31	2	68.95	0	0.00	69.70	2	14,532	0.01%
2018/08/30	0	0.00	1	69.60	69.80	-1	14,599	-0.01%
2018/08/29	1	71.00	6	70.67	69.90	-5	14,638	-0.03%
2018/08/28	2	71.25	1	71.10	70.70	1	14,686	0.01%
2018/08/24	2	67.30	2	67.20	67.40	0	14,615	0.00%
2018/08/23	2	67.30	3	66.93	67.30	-1	14,816	-0.01%
2018/08/22	6	68.12	0	0.00	67.40	6	15,016	0.04%
2018/08/21	0	0.00	2	67.75	68.50	-2	14,898	-0.01%
2018/08/20	1	66.30	0	0.00	65.70	1	14,733	0.01%
2018/08/17	6	66.28	2	66.00	65.00	4	14,696	0.03%
2018/08/15	2	68.30	0	0.00	67.70	2	14,720	0.01%
2018/08/14	1	68.20	4	69.45	70.20	-3	14,828	-0.02%
2018/08/13	7	69.24	0	0.00	68.90	7	14,780	0.05%
2018/08/10	2	73.40	4	73.73	73.20	-2	14,684	-0.01%
2018/08/09	3	74.00	0	0.00	73.80	3	15,217	0.02%
2018/08/08	2	75.30	2	74.25	73.70	0	15,904	0.00%
2018/08/07	2	73.95	1	74.70	74.30	1	15,697	0.01%
2018/08/06	9	74.24	2	73.80	73.60	7	15,527	0.05%
2018/08/03	8	76.61	3	76.93	75.80	5	15,434	0.03%
2018/08/02	0	0.00	31	78.01	78.40	-31	15,088	-0.21%
2018/08/01	2	79.60	2	78.40	79.60	0	15,260	0.00%
2018/07/30	11	81.33	0	0.00	79.60	11	15,472	0.07%
2018/07/26	3	81.10	1	81.70	81.00	2	15,483	0.01%
2018/07/25	0	0.00	2	80.90	80.70	-2	15,438	-0.01%
2018/07/24	6	78.50	6	78.60	78.70	0	15,313	0.00%
2018/07/23	12	78.34	5	78.62	78.50	7	15,282	0.05%
2018/07/20	3	81.37	3	80.90	80.50	0	15,145	0.00%
2018/07/19	7	81.44	1	80.20	80.20	6	14,995	0.04%
2018/07/18	6	85.77	1	84.00	84.00	5	14,804	0.03%
2018/07/17	0	0.00	1	86.30	88.10	-1	14,268	-0.01%
2018/07/16	2	87.15	0	0.00	86.00	2	14,503	0.01%
2018/07/13	30	88.70	2	87.10	88.80	28	14,830	0.19%
2018/07/12	2	85.35	1	84.80	86.00	1	14,930	0.01%
2018/07/10	2	82.80	3	82.80	83.90	-1	14,839	-0.01%
2018/07/09	5	80.70	7	81.40	81.00	-2	14,834	-0.01%
2018/07/05	3	79.40	5	78.64	78.10	-2	14,840	-0.01%
2018/07/04	1	81.80	0	0.00	80.90	1	14,867	0.01%
2018/06/29	6	82.82	0	0.00	83.20	6	15,006	0.04%
2018/06/27	0	0.00	8	88.05	87.20	-8	14,905	-0.05%
2018/06/26	1	83.00	0	0.00	85.40	1	14,884	0.01%
2018/06/21	4	92.50	0	0.00	92.50	4	15,189	0.03%
2018/06/14	1	92.90	0	0.00	93.00	1	16,223	0.01%
2018/06/13	2	94.70	0	0.00	94.00	2	16,634	0.01%
2018/06/12	0	0.00	1	97.70	97.60	-1	17,044	-0.01%
2018/06/08	3	101.00	0	0.00	99.80	3	17,589	0.02%
2018/06/05	0	0.00	1	102.50	101.00	-1	18,596	-0.01%
2018/06/04	1	100.50	0	0.00	100.50	1	18,828	0.01%
2018/06/01	2	98.00	1	97.50	97.50	1	18,800	0.01%
2018/05/31	1	98.00	1	99.60	99.60	0	18,818	0.00%
2018/05/30	1	94.00	1	96.30	96.50	0	18,634	0.00%
2018/05/29	2	99.45	4	99.00	98.90	-2	18,503	-0.01%
2018/05/25	5	104.00	6	101.50	100.50	-1	19,323	-0.01%
2018/05/24	4	100.75	3	101.67	102.00	1	19,520	0.01%
2018/05/23	1	100.00	1	99.30	99.30	0	19,558	0.00%
2018/05/22	0	0.00	1	98.10	97.20	-1	19,441	-0.01%
2018/05/21	2	100.50	0	0.00	99.00	2	19,640	0.01%
2018/05/18	2	99.60	1	99.90	98.90	1	19,694	0.01%
2018/05/17	5	104.20	1.2	106.02	101.50	3.8	19,593	0.02%
2018/05/16	4	100.25	19	99.24	102.50	-15	19,118	-0.08%
2018/05/11	0	0.00	3	96.50	95.60	-3	19,074	-0.02%
2018/05/10	1	95.30	0	0.00	93.60	1	18,979	0.01%
2018/05/09	0	0.00	1	94.40	94.40	-1	19,083	-0.01%
2018/05/07	0	0.00	20	92.50	92.60	-20	18,680	-0.11%
2018/05/04	0	0.00	0	91.40	91.70	0	18,653	0.00%
2018/05/02	3	91.40	0	0.00	91.70	3	18,748	0.02%
2018/04/30	2	91.60	2	92.90	93.00	0	18,689	0.00%
2018/04/25	0	0.00	1	88.80	90.80	-1	18,742	-0.01%
2018/04/24	1	89.80	1	89.70	90.10	0	18,877	0.00%
2018/04/23	2	93.80	2	93.00	93.00	0	19,254	0.00%
2018/04/20	2	94.90	2	92.70	92.70	0	19,486	0.00%
2018/04/19	2	94.80	12	95.79	97.90	-10	19,220	-0.05%
2018/04/17	1	90.50	1	91.40	89.50	0	18,660	0.00%
2018/04/16	2	92.50	0	0.00	92.20	2	18,787	0.01%
2018/04/13	1	93.80	0	0.00	93.40	1	18,749	0.01%
2018/04/12	1	92.00	1	92.40	92.50	0	18,780	0.00%
2018/04/11	1	92.70	2	92.85	91.20	-1	19,053	-0.01%
2018/04/09	1	87.80	0	0.00	88.50	1	19,053	0.01%
2018/04/03	1	90.10	1	90.60	90.60	0	18,913	0.00%
2018/03/30	1	92.30	2	91.90	91.80	-1	19,101	-0.01%
2018/03/29	0	0.00	9	91.82	92.30	-9	19,052	-0.05%
2018/03/28	6	92.55	2	90.70	90.70	4	18,971	0.02%
2018/03/27	12	94.21	9	94.78	95.40	3	18,730	0.02%
2018/03/26	10	92.66	9	92.29	92.00	1	18,622	0.01%
2018/03/23	4	92.20	2	93.90	94.50	2	18,478	0.01%
2018/03/22	2	95.50	2	96.90	96.30	0	18,238	0.00%
2018/03/21	0	0.00	0.2	98.60	99.00	-0.2	17,895	0.00%
2018/03/20	2	95.60	2	96.70	95.00	0	17,524	0.00%
2018/03/19	11	96.50	5	97.90	97.00	6	17,250	0.03%
2018/03/16	12	93.36	7	93.84	94.20	5	16,725	0.03%
2018/03/15	0	0.00	1.3	90.05	91.00	-1.3	16,156	-0.01%
2018/03/14	2	89.50	0	0.00	89.40	2	16,113	0.01%
2018/03/13	4	89.70	12	87.90	89.90	-8	15,958	-0.05%
2018/03/12	1	84.30	0	0.00	83.00	1	15,361	0.01%
2018/03/09	1	83.80	4.1	83.59	83.30	-3.1	15,454	-0.02%
2018/03/08	1	82.10	5	82.30	82.00	-4	15,864	-0.03%
2018/03/07	1	79.70	0	0.00	80.00	1	15,939	0.01%
2018/03/02	5	78.20	0	0.00	78.40	5	16,955	0.03%
2018/02/27	0	0.00	3	82.07	80.80	-3	16,838	-0.02%
2018/02/26	1	80.60	0	0.00	81.00	1	16,145	0.01%
2018/02/23	0	0.00	3	79.60	79.90	-3	16,437	-0.02%
2018/02/21	0	0.00	2	79.85	79.90	-2	16,493	-0.01%
2018/02/09	1	69.00	0	0.00	73.30	1	15,942	0.01%
2018/02/08	2	72.40	0	0.00	72.70	2	15,942	0.01%
2018/02/07	3	76.50	0	0.00	73.60	3	15,895	0.02%
2018/02/06	1	72.60	2	75.55	72.40	-1	15,857	-0.01%
2018/02/05	4	77.33	2	76.70	77.40	2	15,869	0.01%
2018/02/02	4	80.63	0	0.00	79.60	4	16,005	0.02%
2018/01/31	1	79.00	1	79.40	79.40	0	16,008	0.00%
2018/01/29	2	79.15	0	0.00	78.80	2	16,170	0.01%
2018/01/26	2	78.95	0	0.00	79.40	2	16,229	0.01%
2018/01/24	0	0.00	3	80.50	80.50	-3	16,586	-0.02%
2018/01/23	5	81.50	10	80.40	80.20	-5	16,916	-0.03%
2018/01/19	0	0.00	2	80.60	80.60	-2	17,178	-0.01%
2018/01/18	0	0.00	2	82.35	82.00	-2	17,082	-0.01%
2018/01/17	9	82.56	4	81.75	81.00	5	16,966	0.03%
2018/01/16	2	83.40	2	85.00	85.00	0	16,460	0.00%
2018/01/10	0	0.00	2	80.30	78.30	-2	17,035	-0.01%
2018/01/09	0	0.00	3	83.20	82.60	-3	17,423	-0.02%
2018/01/08	5	84.30	2	84.00	83.50	3	17,815	0.02%
2018/01/05	0	0.00	2	82.85	83.50	-2	18,110	-0.01%
2018/01/02	1	78.70	0	0.00	78.00	1	18,418	0.01%