南亞科 (2408)-德信-中正券商分點個股進出

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
66.2
漲跌
▲0.2
漲幅
+0.30%
成交量
9,180張
產業
上市半導體類股
1771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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/13	1	65.00	1	66.10	66.00	0	15,721	0.00%
2024/05/30	2	66.20	0	0.00	64.80	2	16,820	0.01%
2024/05/23	1	64.10	0	0.00	64.20	1	17,055	0.01%
2024/05/21	1	63.50	0	0.00	63.50	1	17,410	0.01%
2024/05/20	5	62.90	0	0.00	63.30	5	17,471	0.03%
2024/05/17	5	62.86	3	62.83	62.80	2	17,533	0.01%
2024/05/08	51	66.99	0	0.00	66.60	51	17,883	0.29%
2024/05/07	2	67.10	4	68.85	66.80	-2	17,914	-0.01%
2024/05/06	0	0.00	3	68.00	66.90	-3	17,662	-0.02%
2024/05/03	1	66.00	0	0.00	65.80	1	17,378	0.01%
2024/04/29	0	0.00	1	67.50	67.50	-1	17,653	-0.01%
2024/04/26	2	65.60	0	65.80	65.70	2	17,681	0.01%
2024/04/25	20	65.90	0.1	66.40	65.60	19.9	17,603	0.11%
2024/04/24	1	65.80	2	65.00	65.50	-1	17,558	-0.01%
2024/04/22	1	62.10	3	61.20	61.20	-2	17,538	-0.01%
2024/04/19	2.1	62.95	0	0.00	62.00	2.1	17,518	0.01%
2024/04/18	0	0.00	2	64.30	64.30	-2	17,403	-0.01%
2024/04/17	10	65.90	0	0.00	64.50	10	17,751	0.06%
2024/04/16	52	68.03	0	0.00	65.50	52	17,642	0.29%
2024/04/15	5	70.10	0	0.00	70.00	5	17,334	0.03%
2024/04/12	1	71.50	155	71.63	71.80	-154	17,232	-0.89%	大賣/鉅額交易
2024/04/11	2	70.60	7	71.00	70.60	-5	16,845	-0.03%
2024/04/10	4	70.35	4	69.93	70.20	0	16,560	0.00%
2024/04/09	1	68.30	0	0.00	68.40	1	16,334	0.01%
2024/04/08	100	68.30	0	0.00	68.10	100	16,321	0.61%
2024/04/03	58	68.33	0	0.00	68.20	58	16,271	0.36%
2024/04/02	66	69.71	3	70.17	69.10	63	16,456	0.38%
2024/04/01	53	69.22	7	69.49	69.40	46	16,546	0.28%
2024/03/29	2	67.55	0	0.00	67.70	2	16,468	0.01%
2024/03/28	3	67.87	2	67.70	67.60	1	16,442	0.01%
2024/03/27	2	67.70	1	68.30	67.90	1	16,791	0.01%
2024/03/26	33	69.63	33	67.95	68.10	0	16,954	0.00%
2024/03/25	1	67.80	1	68.50	68.50	0	16,725	0.00%
2024/03/22	5	69.96	6	69.62	69.60	-1	16,622	-0.01%
2024/03/21	2	64.70	5.5	65.72	67.60	-3.5	15,466	-0.02%
2024/03/20	1.1	62.05	1	62.30	61.50	0.1	14,939	0.00%
2024/03/15	5	64.20	5	63.80	63.90	0	15,090	0.00%
2024/03/14	3.2	63.81	0	0.00	63.80	3.2	15,053	0.02%
2024/03/13	3	64.20	0	0.00	63.30	3	15,008	0.02%
2024/03/12	3.5	65.67	1	65.60	65.70	2.5	14,785	0.02%
2024/03/11	6	66.82	0	0.00	65.80	6	14,793	0.04%
2024/03/07	38	66.33	1	66.70	65.70	37	14,685	0.25%
2024/03/06	1	65.20	0	0.00	65.10	1	14,756	0.01%
2024/03/01	1.2	66.73	0	0.00	66.30	1.2	16,281	0.01%
2024/02/29	0	0.00	0	67.25	67.30	0	16,437	0.00%
2024/02/27	0	0.00	2	68.10	66.30	-2	16,604	-0.01%
2024/02/26	0.5	67.40	0	0.00	67.90	0.5	16,550	0.00%
2024/02/23	1	67.70	0	0.00	67.70	1	16,648	0.01%
2024/02/20	0	0.00	1	67.90	67.80	-1	16,506	-0.01%
2024/02/19	2	64.80	6	66.18	66.60	-4	16,388	-0.02%
2024/02/16	5	64.78	0	0.00	65.90	5	16,442	0.03%
2024/02/15	22	65.17	2	65.40	65.40	20	16,233	0.12%
2024/02/05	10	66.80	0	0.00	68.20	10	15,749	0.06%
2024/02/02	1	68.80	1	67.80	67.60	0	15,710	0.00%
2024/01/31	1	69.10	0	0.00	68.70	1	15,589	0.01%
2024/01/25	1	71.80	0	0.00	71.00	1	15,800	0.01%
2024/01/24	1	71.90	0	0.00	71.60	1	15,743	0.01%
2024/01/23	0	0.00	1	71.80	70.70	-1	15,551	-0.01%
2024/01/22	1	68.70	1	69.30	69.30	0	15,291	0.00%
2024/01/19	0	0.00	1	69.30	69.30	-1	15,260	-0.01%
2024/01/17	1	68.10	0	0.00	67.80	1	15,230	0.01%
2024/01/15	0	0.00	0	70.10	71.50	0	15,034	0.00%
2024/01/12	1	69.30	1	69.00	68.80	0	14,915	0.00%
2024/01/11	5	69.40	4	70.53	69.40	1	14,862	0.01%
2024/01/10	1	72.20	0	0.00	71.50	1	14,549	0.01%
2024/01/09	1	73.30	1	74.40	72.60	0	14,570	0.00%
2024/01/08	1.1	73.82	0	0.00	73.10	1.1	14,541	0.01%
2024/01/04	0	0.00	12	73.61	74.40	-12	14,802	-0.08%
2024/01/03	1	75.40	1	73.30	73.10	0	14,861	0.00%
2024/01/02	5	77.26	0	0.00	76.50	5	14,627	0.03%
2023/12/29	0	0.00	2	79.00	78.00	-2	14,616	-0.01%
2023/12/28	8	78.73	3	80.20	78.30	5	14,536	0.03%
2023/12/27	6	78.57	10	79.33	79.70	-4	14,374	-0.03%
2023/12/26	2	77.50	1	77.80	78.00	1	14,081	0.01%
2023/12/25	1	76.00	1	75.40	75.40	0	14,281	0.00%
2023/12/22	13	77.34	19	76.23	75.90	-6	14,305	-0.04%
2023/12/21	6	73.90	9.3	75.19	75.40	-3.3	13,770	-0.02%
2023/12/20	1	72.70	1	73.40	71.80	0	13,486	0.00%
2023/12/19	0	0.00	3	73.30	73.10	-3	13,411	-0.02%
2023/12/18	1	73.60	1	74.40	73.40	0	13,450	0.00%
2023/12/15	3	74.30	3	75.30	74.50	0	13,379	0.00%
2023/12/14	31	75.81	30	74.23	72.80	1	12,831	0.01%
2023/12/13	0	0.00	2	73.60	73.70	-2	12,607	-0.02%
2023/12/12	0	0.00	0.1	73.10	72.50	-0.1	12,936	0.00%
2023/12/06	1	72.70	0.9	72.00	72.00	0.1	12,755	0.00%
2023/12/04	0	0.00	1	75.00	74.00	-1	12,581	-0.01%
2023/12/01	1	74.00	1	74.10	73.70	0	12,372	0.00%
2023/11/30	2	74.15	1	74.80	75.00	1	12,116	0.01%
2023/11/29	2	73.00	6	74.28	74.20	-4	11,568	-0.03%
2023/11/28	1	72.00	19.1	73.08	73.50	-18.1	11,080	-0.16%
2023/11/24	1	69.50	0	0.00	70.80	1	10,125	0.01%
2023/11/21	2	70.55	3	70.40	70.60	-1	9,356	-0.01%
2023/11/15	17	68.10	1	68.80	67.60	16	8,836	0.18%
2023/11/14	1	66.20	1	66.20	66.10	0	8,635	0.00%
2023/11/13	1	63.50	0	0.00	63.60	1	8,651	0.01%
2023/11/10	1	64.30	0	0.00	63.70	1	8,596	0.01%
2023/11/08	0	0.00	2	65.40	65.40	-2	8,677	-0.02%
2023/11/07	2	65.00	2	66.10	65.90	0	8,693	0.00%
2023/11/06	8	65.00	4	65.60	65.40	4	8,664	0.05%
2023/11/01	1	65.10	0	0.00	64.50	1	8,360	0.01%
2023/10/30	4	64.20	4	64.60	64.90	0	8,489	0.00%
2023/10/27	1	64.90	0	0.00	64.80	1	8,531	0.01%
2023/10/24	0	0.00	2	68.15	67.80	-2	8,898	-0.02%
2023/10/20	1	70.30	0	0.00	70.30	1	8,977	0.01%
2023/10/17	0	0.00	1	71.10	70.90	-1	8,886	-0.01%
2023/10/16	1	70.00	0	0.00	70.60	1	8,898	0.01%
2023/10/13	0.1	71.00	4	71.35	70.80	-3.9	8,919	-0.04%
2023/10/12	0	0.00	1	68.00	71.00	-1	8,808	-0.01%
2023/10/11	11	70.79	0	0.00	70.70	11	8,569	0.13%
2023/10/06	1	69.50	1	70.20	69.20	0	8,525	0.00%
2023/10/03	0	0.00	2	69.60	68.10	-2	8,654	-0.02%
2023/09/28	1	66.60	0	0.00	65.60	1	8,542	0.01%
2023/09/21	0	0.00	16	71.53	72.80	-16	8,584	-0.19%
2023/09/20	0	0.00	12	70.50	70.70	-12	8,534	-0.14%
2023/09/18	0	0.00	2	74.00	72.30	-2	8,931	-0.02%
2023/09/15	0	0.00	5	72.90	72.40	-5	9,068	-0.06%
2023/09/13	0	0.00	5	68.30	68.40	-5	8,704	-0.06%
2023/09/11	0	0.00	1	65.80	65.70	-1	8,993	-0.01%
2023/09/07	1	67.30	0	0.00	67.20	1	9,409	0.01%
2023/09/04	0	0.00	2	67.60	67.60	-2	9,556	-0.02%
2023/09/01	0	0.00	3	68.77	68.20	-3	9,565	-0.03%
2023/08/31	12	68.20	0	0.00	66.60	12	9,428	0.13%
2023/08/30	0	0.00	5	66.54	66.70	-5	9,383	-0.05%
2023/08/24	6	65.22	1	65.00	65.30	5	10,028	0.05%
2023/08/23	2	63.00	0	0.00	63.50	2	10,157	0.02%
2023/08/22	0	0.00	1	63.50	63.50	-1	10,395	-0.01%
2023/08/21	2	63.50	0	0.00	63.40	2	10,899	0.02%
2023/08/17	5	62.60	0	0.00	65.60	5	11,119	0.04%
2023/08/11	0	0.00	2	67.90	67.90	-2	11,783	-0.02%
2023/08/09	0	0.00	2	68.70	68.90	-2	11,769	-0.02%
2023/08/07	0	0.00	12	69.63	70.00	-12	11,760	-0.10%
2023/08/02	1	69.30	0	0.00	69.10	1	11,778	0.01%
2023/07/28	1	74.60	3	74.63	74.80	-2	11,713	-0.02%
2023/07/21	1	69.60	0	0.00	70.10	1	11,443	0.01%
2023/07/19	0	0.00	3	70.87	70.40	-3	11,461	-0.03%
2023/07/17	1	70.70	0	0.00	71.70	1	11,465	0.01%
2023/07/14	0	0.00	1	71.80	71.70	-1	11,512	-0.01%
2023/07/13	2	71.15	2	71.70	70.90	0	11,526	0.00%
2023/07/12	1	69.00	2	70.50	70.10	-1	11,523	-0.01%
2023/07/11	2	70.50	0	0.00	69.90	2	11,521	0.02%
2023/07/07	1	69.20	0.1	69.00	69.10	0.9	12,084	0.01%
2023/07/05	1	69.80	0	0.00	70.10	1	12,646	0.01%
2023/07/04	2	70.40	0	0.00	70.40	2	12,939	0.02%
2023/07/03	2	70.30	0	0.00	70.10	2	13,198	0.02%
2023/06/30	2	70.35	0	0.00	70.80	2	13,756	0.01%
2023/06/29	0	0.00	1	72.50	72.20	-1	13,957	-0.01%
2023/06/28	1	69.90	9	70.08	69.50	-8	13,915	-0.06%
2023/06/27	6	71.48	0	0.00	70.80	6	13,928	0.04%
2023/06/26	4	72.80	0	0.00	73.00	4	13,798	0.03%
2023/06/21	11.1	74.57	0.2	75.00	74.60	10.9	13,909	0.08%
2023/06/20	0	0.00	1	77.80	77.40	-1	13,709	-0.01%
2023/06/16	0	0.00	6	77.92	78.50	-6	13,584	-0.04%
2023/06/15	7	75.30	5	75.60	75.30	2	13,317	0.02%
2023/06/14	0	0.00	8	76.16	76.20	-8	13,331	-0.06%
2023/06/13	6	74.88	4	74.60	74.80	2	13,089	0.02%
2023/06/12	0	0.00	3	73.00	72.90	-3	12,895	-0.02%
2023/06/09	0	0.00	2	71.10	71.30	-2	12,835	-0.02%
2023/06/08	3	70.33	0	0.00	70.20	3	12,837	0.02%
2023/06/07	2	71.70	2	71.75	71.90	0	12,807	0.00%
2023/06/06	0	0.00	5	72.32	72.40	-5	12,914	-0.04%
2023/06/05	1	72.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	2	72.95	72.90	-2	13,091	-0.02%
2023/06/01	2	71.25	0	0.00	71.40	2	12,992	0.02%
2023/05/31	5	72.40	5	72.60	73.50	0	12,867	0.00%
2023/05/30	0	0.00	0	71.30	71.90	0	12,652	0.00%
2023/05/29	0	0.00	1	72.10	71.20	-1	12,614	-0.01%
2023/05/26	2	72.45	0	0.00	71.90	2	12,517	0.02%
2023/05/25	0	0.00	1	70.90	72.40	-1	12,261	-0.01%
2023/05/24	1	70.10	1	70.90	69.90	0	11,824	0.00%
2023/05/22	1	70.10	0	0.00	70.10	1	11,504	0.01%
2023/05/19	0	0.00	0.4	69.40	69.90	-0.4	11,249	0.00%
2023/05/18	1	70.10	13	69.72	69.30	-12	11,183	-0.11%
2023/05/17	1	67.00	5	67.18	68.00	-4	10,951	-0.04%
2023/05/16	3	64.93	3	65.23	64.60	0	10,611	0.00%
2023/05/15	2	63.80	0	0.00	63.90	2	10,610	0.02%
2023/05/11	2	63.30	0	0.00	63.30	2	10,652	0.02%
2023/05/05	0	0.00	2	66.80	66.70	-2	10,645	-0.02%
2023/05/04	1	67.40	2	67.30	68.00	-1	10,703	-0.01%
2023/05/03	1	67.50	0	0.00	67.10	1	10,701	0.01%
2023/04/28	0	0.00	5	67.50	67.80	-5	11,092	-0.05%
2023/04/24	5	64.20	0	0.00	64.20	5	10,804	0.05%
2023/04/18	1	67.60	0	0.00	67.30	1	10,914	0.01%
2023/04/13	2	67.95	0	0.00	67.50	2	11,035	0.02%
2023/04/12	9	69.20	4	69.50	69.10	5	10,786	0.05%
2023/04/11	0	0.00	5	68.60	68.20	-5	10,277	-0.05%
2023/04/10	6	67.78	2	66.70	66.70	4	9,887	0.04%
2023/04/07	1	68.50	15	68.05	68.60	-14	9,551	-0.15%
2023/04/06	15	64.77	0	0.00	66.40	15	9,152	0.16%
2023/03/31	15	66.31	3	66.70	66.50	12	8,839	0.14%
2023/03/29	2	61.70	1	62.20	61.00	1	7,940	0.01%
2023/03/24	1	61.30	6	61.92	63.30	-5	7,789	-0.06%
2023/03/17	0	0.00	1	59.90	59.30	-1	7,553	-0.01%
2023/03/10	0	0.00	5	58.50	58.70	-5	7,943	-0.06%
2023/03/09	5	60.80	0	0.00	59.10	5	8,062	0.06%
2023/03/08	2	60.10	4	60.93	61.00	-2	8,128	-0.02%
2023/03/07	0	0.00	1	58.50	58.50	-1	8,121	-0.01%
2023/03/06	1	57.90	0	0.00	57.70	1	8,223	0.01%
2023/03/02	4	57.20	1	57.00	57.30	3	8,249	0.04%
2023/03/01	1	57.30	0.1	57.90	57.30	0.9	8,250	0.01%
2023/02/24	1	59.10	0	0.00	58.40	1	8,296	0.01%
2023/02/23	1	59.00	0	0.00	59.50	1	8,398	0.01%
2023/02/22	4	59.10	0	0.00	58.70	4	8,649	0.05%
2023/02/16	0	0.00	4	59.63	59.70	-4	9,137	-0.04%
2023/02/15	2	58.15	1	58.70	58.50	1	9,312	0.01%
2023/02/14	0	0.00	1	58.30	58.40	-1	9,351	-0.01%
2023/02/09	1	57.60	0	0.00	58.00	1	9,686	0.01%
2023/02/08	1	58.50	0	0.00	58.40	1	9,703	0.01%
2023/02/06	1	58.80	0	0.00	58.10	1	9,798	0.01%
2023/02/03	0	0.00	3	60.03	59.90	-3	9,805	-0.03%
2023/01/30	0	0.00	2	61.00	60.30	-2	9,772	-0.02%
2023/01/10	0	0.00	5	57.50	56.50	-5	10,614	-0.05%
2023/01/09	0	0.00	16	56.37	56.70	-16	10,734	-0.15%
2023/01/05	4	55.90	0	0.00	54.90	4	11,150	0.04%
2023/01/04	1	53.40	1	53.90	54.10	0	11,365	0.00%
2022/12/29	2	51.10	0	0.00	51.80	2	11,613	0.02%
2022/12/26	0	0.00	20	51.70	51.50	-20	12,339	-0.16%
2022/12/22	1	51.50	2	51.70	51.70	-1	12,618	-0.01%
2022/12/21	0	0.00	2	51.80	51.50	-2	12,675	-0.02%
2022/12/20	0	0.00	2	53.60	52.00	-2	12,632	-0.02%
2022/12/19	0	0.00	2	53.90	53.70	-2	12,685	-0.02%
2022/12/07	1	54.30	1	54.10	53.50	0	13,037	0.00%
2022/12/06	25	54.60	1	54.60	54.30	24	12,971	0.19%
2022/12/05	1	56.40	0	0.00	56.20	1	12,790	0.01%
2022/12/02	26	56.03	0	0.00	56.10	26	12,759	0.20%
2022/12/01	1	58.30	28	58.45	57.50	-27	12,598	-0.21%
2022/11/29	25	56.70	2	56.90	57.20	23	12,256	0.19%
2022/11/28	2	58.90	2	58.40	58.50	0	12,021	0.00%
2022/11/23	0	0.00	16	59.72	59.80	-16	11,862	-0.13%
2022/11/21	16	58.17	0	0.00	58.40	16	11,699	0.14%
2022/11/18	0	0.00	10	60.54	60.70	-10	11,515	-0.09%
2022/11/17	2	58.80	0	0.00	58.90	2	11,262	0.02%
2022/11/15	0	0.00	12	59.05	59.70	-12	10,935	-0.11%
2022/11/11	2	59.20	2	59.75	59.80	0	10,735	0.00%
2022/11/09	12	57.75	0	0.00	58.10	12	10,463	0.11%
2022/11/07	1	57.10	14	56.89	56.90	-13	10,263	-0.13%
2022/10/26	0	0.00	0.1	54.20	54.50	-0.1	9,927	0.00%
2022/10/21	0	0.00	1	55.70	55.70	-1	9,588	-0.01%
2022/10/20	1	55.30	0	0.00	55.70	1	9,364	0.01%
2022/10/19	1	54.40	1	54.80	53.80	0	9,033	0.00%
2022/10/14	0	0.00	3	53.67	55.20	-3	8,617	-0.03%
2022/10/13	0	0.00	2	51.80	51.40	-2	8,335	-0.02%
2022/10/12	0	0.00	1	51.80	52.70	-1	8,264	-0.01%
2022/10/11	6	48.78	0	0.00	49.75	6	8,133	0.07%
2022/10/07	4	50.10	0	0.00	50.20	4	8,109	0.05%
2022/10/05	3	50.43	12	51.19	51.40	-9	8,133	-0.11%
2022/10/04	1	49.65	27	48.93	49.95	-26	7,909	-0.33%
2022/09/30	1	48.15	0	0.00	48.95	1	7,875	0.01%
2022/09/28	5	45.35	0	0.00	45.50	5	7,919	0.06%
2022/09/27	20	45.44	0	0.00	46.00	20	7,911	0.25%
2022/09/22	0	0.00	49	46.09	46.80	-49	8,624	-0.57%
2022/09/21	64	47.33	2	47.28	47.15	62	8,703	0.71%
2022/09/20	3	48.05	6	47.76	47.65	-3	8,687	-0.03%
2022/09/16	1	49.90	4	49.89	49.10	-3	8,503	-0.04%
2022/09/15	5	50.40	6	50.55	50.40	-1	8,348	-0.01%
2022/09/14	10	50.72	2	50.50	50.70	8	8,371	0.10%
2022/09/06	0	0.00	3	51.00	51.20	-3	8,481	-0.04%
2022/08/30	0	0.00	5	52.50	52.70	-5	8,656	-0.06%
2022/08/29	5	52.10	0	0.00	52.50	5	8,668	0.06%
2022/08/25	0	0.00	5	53.50	53.60	-5	8,676	-0.06%
2022/08/17	0	0.00	2	54.30	55.00	-2	9,063	-0.02%
2022/08/15	3	53.53	2	53.90	53.80	1	9,102	0.01%
2022/08/12	1	54.00	1	54.10	54.10	0	9,083	0.00%
2022/07/26	1	52.40	0	0.00	52.50	1	9,398	0.01%
2022/07/20	0	0.00	1	53.80	53.40	-1	9,332	-0.01%
2022/07/01	0	0.00	1	49.00	48.30	-1	8,567	-0.01%
2022/06/30	1.3	49.91	1	49.25	49.40	0.3	8,490	0.00%
2022/06/29	1	57.80	1	57.40	57.10	0	8,100	0.00%
2022/06/24	0	0.00	1	58.90	58.90	-1	8,109	-0.01%
2022/06/22	1	58.10	0	0.00	58.10	1	8,481	0.01%
2022/06/16	1	61.40	1	61.60	60.40	0	9,037	0.00%
2022/06/15	1	61.50	0	0.00	61.20	1	9,029	0.01%
2022/06/14	1	61.70	1	61.50	62.20	0	9,057	0.00%
2022/06/10	1	64.90	0	0.00	65.10	1	9,214	0.01%
2022/05/26	12	64.62	10	63.50	63.50	2	9,990	0.02%
2022/05/19	10	66.10	10	66.90	66.90	0	10,442	0.00%
2022/05/10	0	0.00	1	64.30	66.00	-1	11,607	-0.01%
2022/05/06	1	65.40	0	0.00	66.80	1	11,759	0.01%
2022/05/03	0.1	65.60	0	0.00	65.90	0.1	11,841	0.00%
2022/04/29	10	65.50	0	0.00	65.60	10	11,874	0.08%
2022/04/22	1.1	66.15	0	0.00	66.40	1.1	11,817	0.01%
2022/04/19	0	0.00	1	64.80	64.40	-1	11,725	-0.01%
2022/04/18	0	0.00	0.1	64.00	63.80	-0.1	11,730	0.00%
2022/04/14	1	64.20	0	0.00	64.10	1	11,775	0.01%
2022/04/11	1	65.70	2	66.10	66.80	-1	11,656	-0.01%
2022/03/31	1	69.80	1	69.60	69.20	0	11,373	0.00%
2022/03/30	1	69.30	1	69.30	69.30	0	11,324	0.00%
2022/03/25	5	69.50	1	69.70	68.90	4	11,833	0.03%
2022/03/24	6	70.82	1	71.50	71.30	5	11,633	0.04%
2022/03/22	1	74.80	0	0.00	74.00	1	11,175	0.01%
2022/03/18	1	74.30	1	74.20	74.80	0	11,147	0.00%
2022/03/17	0	0.00	3	73.80	74.20	-3	11,151	-0.03%
2022/03/16	4	71.90	0	0.00	70.90	4	11,085	0.04%
2022/03/15	4	73.05	0	0.00	73.00	4	10,921	0.04%
2022/03/14	14	74.92	1	74.90	75.70	13	10,970	0.12%
2022/03/11	1	75.00	1	74.70	75.60	0	10,971	0.00%
2022/03/10	1	77.00	0	0.00	76.70	1	11,079	0.01%
2022/03/08	0.2	76.00	1	77.20	74.70	-0.8	12,369	-0.01%
2022/03/07	2	77.05	0	0.00	76.90	2	12,479	0.02%
2022/03/04	1	81.90	1	82.40	81.60	0	12,687	0.00%
2022/03/03	0	0.00	27	82.18	82.60	-27	12,750	-0.21%
2022/03/02	0	0.00	2	79.40	79.70	-2	12,753	-0.02%
2022/03/01	2	79.30	0	0.00	79.90	2	12,792	0.02%
2022/02/22	3	78.10	1	78.30	78.70	2	13,846	0.01%
2022/02/21	2	81.25	1	81.80	80.40	1	13,791	0.01%
2022/02/18	1	83.70	3	83.70	83.50	-2	13,757	-0.01%
2022/02/17	3	83.17	22	82.61	82.70	-19	13,560	-0.14%
2022/02/16	1	80.40	4	80.45	80.50	-3	13,157	-0.02%
2022/02/14	0	0.00	0	78.60	78.70	0	12,952	0.00%
2022/02/11	0	0.00	0.1	78.50	79.00	-0.1	13,023	0.00%
2022/02/10	0	0.00	4	78.75	79.00	-4	13,004	-0.03%
2022/02/08	1	77.30	0	0.00	77.40	1	13,067	0.01%
2022/01/24	2	71.65	2	71.65	72.60	0	13,311	0.00%
2022/01/21	1	72.30	1	72.70	72.30	0	13,394	0.00%
2022/01/19	0	0.00	1	75.10	75.20	-1	13,604	-0.01%
2022/01/03	11	76.20	0	0.00	76.20	11	14,124	0.08%
2021/12/30	0	0.00	11	78.40	78.10	-11	14,152	-0.08%
2021/12/29	0	0.00	10	76.70	76.60	-10	14,294	-0.07%
2021/12/28	0	0.00	5	76.80	76.70	-5	14,486	-0.03%
2021/12/27	0	0.00	5	76.26	76.60	-5	14,579	-0.03%
2021/12/24	1	75.70	0	0.00	75.70	1	14,725	0.01%
2021/12/23	1	76.30	2	76.35	75.90	-1	15,123	-0.01%
2021/12/22	1	79.30	2	79.50	76.50	-1	15,403	-0.01%
2021/12/21	10	77.00	0	0.00	76.80	10	15,245	0.07%
2021/12/20	1	76.30	0	0.00	75.90	1	15,025	0.01%
2021/12/17	0	0.00	10	75.70	75.70	-10	14,877	-0.07%
2021/12/16	20	75.90	0	0.00	76.00	20	14,944	0.13%
2021/12/13	0	0.00	1	78.00	76.60	-1	14,963	-0.01%
2021/12/10	2	76.80	2	77.80	77.80	0	15,132	0.00%
2021/12/09	0	0.00	3	78.00	77.50	-3	15,118	-0.02%
2021/12/08	1	78.60	4	78.50	76.90	-3	15,080	-0.02%
2021/12/07	1	76.80	6	76.80	77.50	-5	14,987	-0.03%
2021/12/06	1	77.50	0	0.00	77.50	1	14,955	0.01%
2021/12/02	3	78.90	42	78.56	79.80	-39	14,545	-0.27%
2021/12/01	10	76.00	2	75.85	76.00	8	13,754	0.06%
2021/11/30	2	75.15	1	74.80	74.20	1	13,587	0.01%
2021/11/29	1	72.10	2	73.20	73.30	-1	13,246	-0.01%
2021/11/26	0	0.00	18	73.83	73.50	-18	13,296	-0.14%
2021/11/25	1	74.60	2	74.65	74.40	-1	13,187	-0.01%
2021/11/24	11	75.04	6	75.67	75.40	5	13,138	0.04%
2021/11/23	5	75.94	6	75.90	75.70	-1	13,139	-0.01%
2021/11/22	14	75.00	15	73.96	75.40	-1	12,838	-0.01%
2021/11/19	10	71.11	0	0.00	69.60	10	12,097	0.08%
2021/11/18	1	71.30	4	71.35	71.60	-3	12,059	-0.02%
2021/11/16	0	0.00	1	69.70	70.80	-1	12,080	-0.01%
2021/11/15	0	0.00	1	69.50	70.30	-1	12,217	-0.01%
2021/11/12	0	0.00	4	68.88	68.70	-4	12,256	-0.03%
2021/11/11	0	0.00	31	68.91	68.00	-31	12,517	-0.25%
2021/11/10	2	69.90	2	69.70	69.90	0	12,744	0.00%
2021/11/09	1	68.60	1	68.50	68.70	0	12,955	0.00%
2021/11/08	1	67.60	1.3	67.42	67.60	-0.3	13,118	0.00%
2021/11/05	5	65.84	1	65.90	65.70	4	13,668	0.03%
2021/11/04	5.3	67.10	2	67.50	66.70	3.3	13,805	0.02%
2021/11/03	0	0.00	9	68.00	68.60	-9	13,729	-0.07%
2021/11/02	0	0.00	0.2	66.50	66.50	-0.2	13,653	0.00%
2021/10/29	1	67.10	0	0.00	66.50	1	13,787	0.01%
2021/10/27	0	0.00	1	65.60	66.20	-1	13,851	-0.01%
2021/10/25	4	63.40	5	63.30	63.50	-1	13,794	-0.01%
2021/10/18	2	62.30	1	63.90	62.70	1	14,627	0.01%
2021/10/15	0	0.00	3	63.70	63.70	-3	15,092	-0.02%
2021/10/13	2	59.70	1	60.10	59.40	1	15,201	0.01%
2021/10/12	6	60.85	1	60.40	61.00	5	15,328	0.03%
2021/10/08	1	61.60	0	0.00	61.60	1	15,434	0.01%
2021/10/07	1	61.90	0	0.00	61.60	1	15,727	0.01%
2021/10/06	13	61.84	10	62.20	61.40	3	16,326	0.02%
2021/10/05	8	63.79	2	63.50	64.60	6	16,722	0.04%
2021/10/01	2	64.40	2	64.90	64.30	0	16,962	0.00%
2021/09/30	2	66.90	1	67.60	65.90	1	17,021	0.01%
2021/09/29	1	66.40	7	66.89	67.20	-6	16,775	-0.04%
2021/09/28	0	0.00	6	65.65	66.30	-6	16,631	-0.04%
2021/09/24	1	64.90	0	0.00	64.90	1	16,907	0.01%
2021/09/23	3	64.60	4	64.45	64.40	-1	17,098	-0.01%
2021/09/22	6	63.15	1	62.90	63.00	5	17,247	0.03%
2021/09/17	5	64.70	0	0.00	64.90	5	17,496	0.03%
2021/09/16	0	0.00	1	64.60	64.60	-1	17,933	-0.01%
2021/09/15	9	64.29	0	0.00	64.00	9	18,073	0.05%
2021/09/14	0	0.00	2	66.30	66.20	-2	18,197	-0.01%
2021/09/10	0	0.00	10	66.60	66.80	-10	18,621	-0.05%
2021/09/08	1	63.90	1	64.30	64.30	0	18,710	0.00%
2021/09/07	1.3	66.31	0	0.00	65.20	1.3	18,732	0.01%
2021/09/06	30	67.30	1	67.00	66.40	29	18,731	0.15%
2021/09/03	0	0.00	4	66.00	66.00	-4	18,706	-0.02%
2021/09/02	1	67.60	0	0.00	66.20	1	18,806	0.01%
2021/09/01	1	68.30	1	68.30	68.10	0	19,005	0.00%
2021/08/31	0	0.00	1	66.50	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	1	66.00	66.40	-1	19,147	-0.01%
2021/08/27	11	65.26	0	0.00	65.00	11	19,410	0.06%
2021/08/26	2	65.50	0	0.00	65.30	2	19,518	0.01%
2021/08/24	4	67.03	0	0.00	66.00	4	19,624	0.02%
2021/08/23	0	0.00	1	66.60	66.80	-1	19,651	-0.01%
2021/08/18	0	0.00	3	66.77	69.00	-3	19,830	-0.02%
2021/08/13	3	64.50	0	0.00	64.30	3	19,530	0.02%
2021/08/12	0	0.00	2	66.15	66.30	-2	19,218	-0.01%
2021/08/11	3	68.30	1	68.40	67.30	2	19,072	0.01%
2021/08/10	0	0.00	1	73.90	70.90	-1	18,705	-0.01%
2021/08/09	0	0.00	1	73.70	73.70	-1	18,666	-0.01%
2021/08/06	0	0.00	5	73.90	73.60	-5	18,793	-0.03%
2021/08/05	31	75.01	0	0.00	75.20	31	19,056	0.16%
2021/08/04	3	76.23	2	76.00	75.50	1	19,443	0.01%
2021/08/03	1	75.50	4	75.20	75.80	-3	19,608	-0.02%
2021/07/30	1	72.00	1	72.80	72.30	0	19,769	0.00%
2021/07/29	1	72.50	0	0.00	72.00	1	19,921	0.01%
2021/07/26	0	0.00	6	73.37	73.50	-6	20,386	-0.03%
2021/07/23	7	74.23	0	0.00	73.40	7	20,489	0.03%
2021/07/22	0	0.00	1	73.31	73.70	-1	20,352	-0.01%
2021/07/21	6	72.92	0	0.00	71.50	6	20,224	0.03%
2021/07/20	10	74.90	10	74.70	74.50	0	19,822	0.00%
2021/07/19	5.3	75.68	0	0.00	75.60	5.3	19,898	0.03%
2021/07/16	14	77.59	0	0.00	77.40	14	20,109	0.07%
2021/07/15	1	78.00	0	0.00	78.60	1	20,084	0.00%
2021/07/14	2	77.90	104	77.80	77.80	-102	20,052	-0.51%	大賣/鉅額交易
2021/07/13	4	78.20	5	78.54	76.90	-1	19,790	-0.01%
2021/07/12	104	77.60	100	77.60	76.40	4	19,185	0.02%	大買/
2021/07/09	3	77.00	0	0.00	78.60	3	18,599	0.02%
2021/07/08	3	78.30	1	78.90	78.40	2	18,659	0.01%
2021/07/06	5	79.50	0	0.00	79.10	5	19,223	0.03%
2021/07/05	1	80.30	2	80.45	80.40	-1	19,693	-0.01%
2021/07/02	7	79.27	6	79.97	79.50	1	19,631	0.01%
2021/07/01	1	78.40	0	0.00	78.00	1	19,620	0.01%
2021/06/30	110	79.26	1	78.90	79.70	109	19,992	0.55%	大買/鉅額交易
2021/06/29	16	80.26	13	80.58	79.30	3	20,802	0.01%
2021/06/28	18	81.77	3	81.23	81.20	15	20,711	0.07%
2021/06/25	3	79.67	18	80.92	80.00	-15	20,404	-0.07%
2021/06/24	5	77.08	11	76.86	77.60	-6	20,025	-0.03%
2021/06/23	3	75.30	1	76.60	76.60	2	19,915	0.01%
2021/06/22	10	75.80	0	0.00	75.20	10	19,616	0.05%
2021/06/21	11.2	75.21	0	0.00	74.70	11.2	19,487	0.06%
2021/06/16	0	0.00	1	80.00	79.10	-1	19,225	-0.01%
2021/06/15	1	78.50	0	0.00	78.70	1	19,348	0.01%
2021/06/11	2	78.80	0	0.00	78.80	2	19,304	0.01%
2021/06/09	2.2	77.28	1	77.10	77.20	1.2	19,120	0.01%
2021/06/08	1	80.60	1	80.10	80.10	0	19,109	0.00%
2021/06/07	14	79.27	0	0.00	79.40	14	19,165	0.07%
2021/06/04	13	82.29	0	0.00	82.20	13	19,066	0.07%
2021/06/03	1	83.30	0	0.00	83.60	1	18,935	0.01%
2021/06/02	0	0.00	1	81.50	81.60	-1	18,891	-0.01%
2021/05/31	0	0.00	2	81.50	81.90	-2	19,265	-0.01%
2021/05/28	2	80.95	3	80.60	80.60	-1	19,541	-0.01%
2021/05/27	2	76.90	3	76.93	78.30	-1	19,505	-0.01%
2021/05/25	2	78.60	4	78.90	78.80	-2	19,919	-0.01%
2021/05/24	16	75.29	16	74.93	76.60	0	20,106	0.00%
2021/05/21	3	76.73	1	77.70	76.30	2	20,324	0.01%
2021/05/20	10	74.70	10	75.70	75.20	0	20,659	0.00%
2021/05/19	0	0.00	3	76.10	75.10	-3	21,212	-0.01%
2021/05/18	13	73.82	11	74.63	76.80	2	21,152	0.01%
2021/05/17	0	0.00	1	69.90	71.70	-1	21,207	0.00%
2021/05/14	3	74.00	0	0.00	73.00	3	21,068	0.01%
2021/05/13	2	75.20	1	75.80	74.30	1	20,903	0.00%
2021/05/12	3	73.20	3	73.07	73.40	0	20,714	0.00%
2021/05/07	1	85.30	0	0.00	85.50	1	20,756	0.00%
2021/05/06	2	82.80	0	0.00	82.90	2	20,692	0.01%
2021/05/04	1.2	87.57	1	89.00	85.30	0.2	20,372	0.00%
2021/05/03	0	0.00	3	88.67	87.70	-3	20,113	-0.01%
2021/04/28	0	0.00	5	93.80	94.40	-5	19,756	-0.03%
2021/04/27	0.2	94.00	0	0.00	94.00	0.2	19,929	0.00%
2021/04/26	9	95.73	2	95.40	95.90	7	19,902	0.04%
2021/04/23	1	92.90	0	0.00	94.40	1	19,919	0.01%
2021/04/22	2.2	96.55	2	95.00	93.40	0.2	19,931	0.00%
2021/04/21	5	98.76	2	98.45	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	0	0.00	1	100.50	99.40	-1	19,730	-0.01%
2021/04/16	0	0.00	1	98.50	98.70	-1	20,139	0.00%
2021/04/15	2	98.60	0	0.00	99.00	2	20,435	0.01%
2021/04/14	4	99.20	0	0.00	99.70	4	20,480	0.02%
2021/04/13	2	101.50	2	102.50	100.00	0	20,503	0.00%
2021/04/12	2	99.00	2	99.50	99.10	0	20,485	0.00%
2021/04/09	5	104.50	5.2	99.77	102.50	-0.2	20,283	0.00%
2021/04/08	4	98.35	3	97.63	98.30	1	19,732	0.01%
2021/04/07	4	97.20	2	96.95	97.10	2	19,728	0.01%
2021/04/06	12	97.70	4	98.60	97.30	8	19,707	0.04%
2021/04/01	3	100.33	11.3	99.09	100.50	-8.3	19,449	-0.04%
2021/03/31	1	92.20	1	93.00	91.90	0	18,561	0.00%
2021/03/30	0	0.00	1	92.20	92.20	-1	18,589	-0.01%
2021/03/29	3	91.60	2	91.95	91.20	1	18,703	0.01%
2021/03/25	0	0.00	2	89.20	89.60	-2	19,032	-0.01%
2021/03/22	1	90.60	6	91.47	90.90	-5	19,233	-0.03%
2021/03/19	5	92.80	0	0.00	92.50	5	19,282	0.03%
2021/03/18	0	0.00	3	94.70	95.50	-3	19,232	-0.02%
2021/03/17	2	92.25	0	0.00	91.90	2	19,428	0.01%
2021/03/16	0	0.00	1	93.80	93.40	-1	19,642	-0.01%
2021/03/15	0	0.00	2	92.80	93.20	-2	19,972	-0.01%
2021/03/12	1	92.10	4	93.13	93.50	-3	20,216	-0.01%
2021/03/11	2	89.75	4	90.35	91.40	-2	20,465	-0.01%
2021/03/10	3	88.43	2	88.75	87.60	1	21,091	0.00%
2021/03/09	9	87.28	8	87.09	86.70	1	21,468	0.00%
2021/03/08	5	89.94	3	89.07	88.60	2	22,177	0.01%
2021/03/05	5.1	88.82	3	90.27	89.70	2.1	22,681	0.01%
2021/03/04	16	93.14	10	92.28	91.80	6	22,635	0.03%
2021/03/03	6	92.23	4	92.30	92.00	2	22,511	0.01%
2021/03/02	1	97.60	0	0.00	95.50	1	22,276	0.00%
2021/02/26	11	97.04	6	96.00	96.50	5	22,274	0.02%
2021/02/25	33	100.87	30	100.06	98.50	3	22,237	0.01%
2021/02/24	2	99.05	1	99.70	96.60	1	22,219	0.00%
2021/02/23	2	97.95	2	97.75	98.40	0	21,957	0.00%
2021/02/22	2	96.55	10	96.91	97.10	-8	21,922	-0.04%
2021/02/19	9	92.20	4	93.30	93.00	5	21,797	0.02%
2021/02/18	14	89.93	1	90.40	89.90	13	21,892	0.06%
2021/02/17	9	90.13	11	90.60	89.90	-2	22,303	-0.01%
2021/02/05	12	87.52	11	87.52	86.70	1	22,090	0.00%
2021/02/03	7	87.71	5	87.20	86.30	2	22,408	0.01%
2021/02/02	7	88.41	10	88.28	86.90	-3	22,289	-0.01%
2021/02/01	5	83.74	10	83.96	86.30	-5	21,772	-0.02%
2021/01/29	42	82.53	43	82.01	79.90	-1	21,489	0.00%
2021/01/28	2	79.65	0	0.00	79.40	2	21,291	0.01%
2021/01/27	2	82.95	0	0.00	82.50	2	21,208	0.01%
2021/01/26	5	83.26	0	0.00	83.00	5	21,177	0.02%
2021/01/25	0	0.00	0	84.50	85.10	0	21,098	0.00%
2021/01/22	0	0.00	1	85.00	85.40	-1	21,067	0.00%
2021/01/21	0	0.00	4	85.90	85.80	-4	21,102	-0.02%
2021/01/20	5	85.44	1	84.30	84.30	4	21,175	0.02%
2021/01/19	0	0.00	2	85.60	86.80	-2	21,044	-0.01%
2021/01/18	4	84.45	4	85.50	86.00	0	21,034	0.00%
2021/01/15	4	88.28	0	0.00	86.20	4	20,941	0.02%
2021/01/13	1	87.60	1	89.50	88.70	0	20,666	0.00%
2021/01/12	3	90.83	5	89.16	87.70	-2	20,534	-0.01%
2021/01/11	1	91.20	0	0.00	91.20	1	20,327	0.00%
2021/01/08	6.2	95.42	9	95.36	96.70	-2.8	19,981	-0.01%
2021/01/07	0	0.00	1	93.50	92.80	-1	19,808	-0.01%
2021/01/06	3	92.73	2	92.75	91.50	1	20,333	0.00%
2021/01/05	1	92.80	1	93.40	90.50	0	20,428	0.00%
2021/01/04	0	0.00	5	89.02	90.70	-5	20,516	-0.02%
2020/12/31	3	86.70	0	0.00	86.80	3	20,634	0.01%
2020/12/30	4	87.23	0	0.00	87.30	4	21,205	0.02%
2020/12/28	2	87.45	31	88.40	89.10	-29	21,056	-0.14%
2020/12/25	1	85.30	1	83.90	84.00	0	20,958	0.00%
2020/12/24	10	85.90	37	85.70	85.30	-27	21,220	-0.13%
2020/12/23	1	81.20	1	81.80	83.00	0	21,196	0.00%
2020/12/22	0	0.00	2	81.20	81.20	-2	21,100	-0.01%
2020/12/21	2	84.90	0	0.00	84.20	2	20,900	0.01%
2020/12/17	2	87.45	2	86.50	85.70	0	20,928	0.00%
2020/12/11	8	85.81	7	84.74	85.30	1	21,155	0.00%
2020/12/10	1	89.00	0	0.00	88.30	1	20,817	0.00%
2020/12/09	0	0.00	1	90.20	91.90	-1	20,778	0.00%
2020/12/07	3	89.23	1	88.80	88.30	2	20,163	0.01%
2020/12/04	3	88.00	19.3	87.42	87.60	-16.3	19,684	-0.08%
2020/12/03	1	84.20	2	84.00	83.80	-1	19,057	-0.01%
2020/12/02	6	81.10	8	81.09	81.50	-2	18,803	-0.01%
2020/12/01	3	74.67	4	75.23	76.90	-1	17,987	-0.01%
2020/11/30	0	0.00	1	72.40	72.40	-1	17,621	-0.01%
2020/11/27	2	72.00	1	71.80	71.30	1	17,549	0.01%
2020/11/26	1	69.80	0	0.00	70.70	1	17,401	0.01%
2020/11/24	0	0.00	1	70.90	71.00	-1	17,273	-0.01%
2020/11/23	2	72.00	4	71.75	71.60	-2	17,100	-0.01%
2020/11/20	3	68.83	2	68.80	68.80	1	16,876	0.01%
2020/11/19	2	67.80	0	0.00	67.80	2	16,884	0.01%
2020/11/18	1	66.70	13	66.82	67.00	-12	16,738	-0.07%
2020/11/17	1	66.90	2	67.00	67.10	-1	16,602	-0.01%
2020/11/16	0	0.00	7	63.79	64.20	-7	16,250	-0.04%
2020/11/12	0	0.00	10	61.53	62.00	-10	16,291	-0.06%
2020/11/11	2	59.80	0	0.00	60.00	2	16,016	0.01%
2020/11/10	0	0.00	2	60.70	60.60	-2	15,986	-0.01%
2020/11/05	0	0.00	4	59.40	59.40	-4	16,279	-0.02%
2020/11/04	2	58.40	0	0.00	59.00	2	16,418	0.01%
2020/11/03	3	58.80	0	0.00	58.80	3	16,611	0.02%
2020/11/02	1	57.70	0	0.00	57.80	1	17,090	0.01%
2020/10/30	1	57.60	0	0.00	57.80	1	17,354	0.01%
2020/10/29	1	58.30	1	58.20	58.20	0	17,450	0.00%
2020/10/28	6	58.25	0	0.00	58.30	6	17,486	0.03%
2020/10/27	0	0.00	2	59.60	59.50	-2	17,421	-0.01%
2020/10/23	2	61.40	1	61.50	61.40	1	17,414	0.01%
2020/10/21	2	62.20	1	62.60	61.90	1	17,508	0.01%
2020/10/19	1	61.30	0	0.00	61.80	1	17,705	0.01%
2020/10/16	4	60.60	4	61.00	60.10	0	17,779	0.00%
2020/10/15	0	0.00	5	62.02	61.50	-5	17,777	-0.03%
2020/10/14	0	0.00	10	62.37	62.30	-10	17,593	-0.06%
2020/10/13	7	60.39	5	60.42	61.40	2	16,959	0.01%
2020/10/12	6	61.20	12	60.75	60.50	-6	16,700	-0.04%
2020/10/08	5	58.92	6	59.07	59.40	-1	16,548	-0.01%
2020/10/07	15	59.52	18	58.49	59.60	-3	16,572	-0.02%
2020/10/05	13	56.75	5	56.40	56.30	8	16,602	0.05%
2020/09/30	2	56.80	3	57.37	57.50	-1	16,613	-0.01%
2020/09/29	2	56.30	0	0.00	56.90	2	16,445	0.01%
2020/09/25	1	52.50	0	0.00	52.50	1	16,335	0.01%
2020/09/24	5	53.40	10	53.00	52.90	-5	16,402	-0.03%
2020/09/23	5	53.60	5	54.80	53.30	0	16,387	0.00%
2020/09/22	5	54.90	6	55.97	54.90	-1	16,460	-0.01%
2020/09/21	10	57.18	15	56.81	56.60	-5	16,429	-0.03%
2020/09/18	2	57.40	0	0.00	56.30	2	16,524	0.01%
2020/09/17	1	56.40	7	56.44	56.80	-6	16,514	-0.04%
2020/09/15	0	0.00	2	55.10	54.50	-2	16,257	-0.01%
2020/09/14	0	0.00	6	54.90	54.80	-6	16,423	-0.04%
2020/09/10	4	53.25	0	0.00	53.00	4	16,426	0.02%
2020/09/09	3	54.03	0	0.00	54.20	3	16,440	0.02%
2020/09/07	1	55.10	11	54.76	54.30	-10	16,587	-0.06%
2020/09/03	1	54.00	0	0.00	53.20	1	16,641	0.01%
2020/08/28	0	0.00	1	54.20	53.90	-1	17,704	-0.01%
2020/08/25	1	51.70	3	52.87	53.00	-2	17,901	-0.01%
2020/08/20	6	48.79	67	48.62	49.20	-61	18,129	-0.34%
2020/08/19	16	52.90	4	51.93	51.80	12	17,858	0.07%
2020/08/18	0	0.00	2	55.80	55.10	-2	17,340	-0.01%
2020/08/17	5	54.64	0	0.00	54.40	5	17,246	0.03%
2020/08/13	1	55.70	0	0.00	55.40	1	17,202	0.01%
2020/08/12	1	54.00	0	0.00	55.10	1	17,282	0.01%
2020/08/11	6	55.58	3	55.57	55.70	3	17,177	0.02%
2020/08/10	5	54.00	6	54.15	54.40	-1	17,148	-0.01%
2020/08/07	14	55.19	1	55.00	55.00	13	17,295	0.08%
2020/08/06	6	56.58	32	56.60	56.40	-26	17,063	-0.15%
2020/08/05	3	58.07	0	0.00	58.00	3	16,667	0.02%
2020/08/04	17	58.98	0	0.00	58.70	17	16,474	0.10%
2020/08/03	19	59.67	0	0.00	59.30	19	16,402	0.12%
2020/07/30	0	0.00	1	60.10	60.20	-1	16,520	-0.01%
2020/07/29	3	59.03	2	58.90	58.90	1	16,481	0.01%
2020/07/28	1	59.60	0	0.00	59.50	1	16,514	0.01%
2020/07/27	0	0.00	2	59.80	59.60	-2	16,716	-0.01%
2020/07/24	1	60.40	1	60.40	60.40	0	16,853	0.00%
2020/07/23	0	0.00	1	62.00	62.00	-1	16,968	-0.01%
2020/07/22	0	0.00	3	62.60	61.70	-3	17,022	-0.02%
2020/07/21	0	0.00	4	61.30	61.20	-4	16,870	-0.02%
2020/07/17	1	60.50	0	0.00	60.20	1	17,012	0.01%
2020/07/16	1	60.50	0	0.00	60.30	1	17,295	0.01%
2020/07/15	2	60.60	0	60.40	60.10	2	17,225	0.01%
2020/07/14	1	62.00	20	61.81	61.50	-19	17,222	-0.11%
2020/07/13	18	62.68	113.2	62.39	62.70	-95.2	16,903	-0.56%	大賣/
2020/07/09	1	61.10	5	61.12	61.00	-4	16,657	-0.02%
2020/07/06	0	0.00	1	60.20	60.20	-1	16,885	-0.01%
2020/07/03	2	59.85	2	59.85	59.80	0	17,143	0.00%
2020/07/02	2	60.40	10	60.45	60.50	-8	17,551	-0.05%
2020/07/01	43	61.20	29	61.33	61.00	14	17,699	0.08%
2020/06/30	0	0.00	1	61.00	61.00	-1	17,652	-0.01%
2020/06/29	3	59.87	0	0.00	59.50	3	17,948	0.02%
2020/06/24	6	60.52	2	60.80	60.80	4	17,985	0.02%
2020/06/22	3	60.20	4	59.90	59.90	-1	18,532	-0.01%
2020/06/19	9	60.10	0.4	60.00	59.80	8.6	18,742	0.05%
2020/06/18	2	60.30	0	0.00	60.40	2	18,709	0.01%
2020/06/17	7	61.21	5	60.86	60.60	2	18,849	0.01%
2020/06/16	6	60.93	5	61.42	61.50	1	19,172	0.01%
2020/06/15	10	60.42	1	60.00	60.00	9	19,427	0.05%
2020/06/12	1	59.80	4	60.38	61.20	-3	19,493	-0.02%
2020/06/11	9	62.94	0	0.00	61.80	9	19,631	0.05%
2020/06/10	0	0.00	150	63.70	64.00	-150	19,580	-0.77%	大賣/鉅額交易
2020/06/09	4	63.60	5	63.16	63.40	-1	19,695	-0.01%
2020/06/08	11	64.25	21.2	62.95	63.80	-10.2	19,846	-0.05%
2020/06/05	17	63.79	24	63.48	64.20	-7	19,428	-0.04%
2020/06/04	5	62.52	8	62.60	62.20	-3	18,970	-0.02%
2020/06/03	50	60.80	0	0.00	61.20	50	18,536	0.27%
2020/06/02	24	60.65	1	60.10	60.10	23	18,384	0.13%
2020/06/01	80	60.70	0	0.00	60.90	80	18,384	0.44%
2020/05/29	1	60.10	0	0.00	59.80	1	18,412	0.01%
2020/05/28	5	61.58	4	62.80	60.90	1	18,336	0.01%
2020/05/27	1	60.90	12	60.98	60.70	-11	18,213	-0.06%
2020/05/26	23	60.71	11	60.71	60.70	12	18,430	0.07%
2020/05/25	10	58.50	0	0.00	59.70	10	18,475	0.05%
2020/05/22	12	59.43	3	60.03	59.40	9	18,595	0.05%
2020/05/21	0	0.00	1	61.00	60.80	-1	18,609	-0.01%
2020/05/20	2	60.05	20	60.40	59.90	-18	18,581	-0.10%
2020/05/19	24	58.90	0	0.00	59.20	24	18,672	0.13%
2020/05/18	9	58.96	4	59.15	58.50	5	18,652	0.03%
2020/05/15	2	60.10	2	60.10	60.10	0	18,773	0.00%
2020/05/14	5	61.00	5	60.46	60.00	0	18,736	0.00%
2020/05/13	0	0.00	1	62.90	62.90	-1	18,450	-0.01%
2020/05/12	1	63.50	2	63.50	63.60	-1	18,589	-0.01%
2020/05/11	1	64.70	1	64.30	64.70	0	18,536	0.00%
2020/05/08	42	64.49	2	64.30	63.80	40	18,492	0.22%
2020/05/07	7	64.64	2	64.50	64.40	5	18,441	0.03%
2020/05/06	2	63.75	2	63.85	63.30	0	18,319	0.00%
2020/05/04	2	62.55	0	0.00	62.80	2	18,661	0.01%
2020/04/30	2	65.70	2	65.00	65.00	0	18,567	0.00%
2020/04/29	1	64.10	82	63.52	64.20	-81	18,365	-0.44%
2020/04/28	89	62.43	46	62.54	63.20	43	18,233	0.24%
2020/04/27	36	60.78	3	61.03	61.60	33	18,118	0.18%
2020/04/24	3	59.53	1	59.50	59.10	2	18,035	0.01%
2020/04/23	1	59.80	2	59.85	59.40	-1	17,998	-0.01%
2020/04/22	2	59.40	1	57.30	59.90	1	17,919	0.01%
2020/04/21	6	59.47	2	59.45	58.00	4	17,733	0.02%
2020/04/20	18	61.26	19	60.73	60.80	-1	17,473	-0.01%
2020/04/17	2	61.85	29	62.69	61.10	-27	17,652	-0.15%
2020/04/16	3	61.13	2	61.35	61.60	1	17,438	0.01%
2020/04/15	19.1	61.09	9	61.07	61.30	10.1	17,361	0.06%
2020/04/14	14	60.74	7	60.60	60.70	7	17,341	0.04%
2020/04/13	36	60.44	33	60.04	59.80	3	17,368	0.02%
2020/04/10	6	62.72	0	0.00	62.00	6	17,119	0.04%
2020/04/09	19	63.76	44	62.80	62.60	-25	17,198	-0.15%
2020/04/08	9	62.41	12	62.78	63.40	-3	17,481	-0.02%
2020/04/07	5	60.94	5	61.20	62.00	0	17,099	0.00%
2020/04/06	31	55.77	8	55.71	56.40	23	16,665	0.14%
2020/04/01	6	53.30	6	52.93	53.90	0	16,459	0.00%
2020/03/31	3	55.03	1	54.30	53.70	2	16,285	0.01%
2020/03/30	2	52.80	2	52.50	53.90	0	15,892	0.00%
2020/03/27	5	56.24	6	55.72	55.00	-1	15,737	-0.01%
2020/03/26	7	52.24	7	52.60	54.00	0	15,448	0.00%
2020/03/25	4	52.05	6	52.18	52.60	-2	15,288	-0.01%
2020/03/24	2	48.20	17	47.73	48.30	-15	15,366	-0.10%
2020/03/23	104	44.27	0	0.00	44.20	104	15,378	0.68%	大買/鉅額交易
2020/03/20	5	48.60	9	48.20	48.65	-4	15,594	-0.03%
2020/03/19	7	46.84	1	47.45	45.20	6	15,699	0.04%
2020/03/18	12	53.74	1	52.80	50.20	11	15,940	0.07%
2020/03/17	0	0.00	5	56.78	54.10	-5	15,935	-0.03%
2020/03/16	11	61.81	2	63.55	59.20	9	15,889	0.06%
2020/03/13	6	60.00	2	59.90	62.90	4	15,789	0.03%
2020/03/12	13	66.51	3	66.00	66.00	10	15,712	0.06%
2020/03/11	1	75.50	1	74.60	72.60	0	15,616	0.00%
2020/03/10	1	74.10	1	74.70	74.90	0	16,247	0.00%
2020/03/09	12	75.56	1	76.50	74.80	11	16,399	0.07%
2020/03/06	5	78.40	0	0.00	78.50	5	16,572	0.03%
2020/03/05	4	79.60	8	80.08	80.10	-4	16,512	-0.02%
2020/03/04	1	78.30	3	78.10	78.60	-2	16,441	-0.01%
2020/03/03	4	78.35	3	78.33	77.80	1	16,394	0.01%
2020/03/02	18	76.84	12	75.99	76.30	6	16,307	0.04%
2020/02/27	4	79.48	2	79.00	77.30	2	16,166	0.01%
2020/02/26	2	81.90	8	82.30	81.40	-6	15,899	-0.04%
2020/02/25	8	83.30	2	83.20	83.30	6	15,824	0.04%
2020/02/24	2	85.30	6	84.85	84.50	-4	15,791	-0.03%
2020/02/21	3	84.27	0	0.00	84.40	3	15,767	0.02%
2020/02/20	3	84.50	5	85.66	83.60	-2	15,878	-0.01%
2020/02/19	6	84.28	6	84.53	84.80	0	15,889	0.00%
2020/02/18	14	86.17	0	0.00	83.80	14	15,912	0.09%
2020/02/17	10	87.79	2	88.30	88.00	8	15,974	0.05%
2020/02/14	2	86.35	3	86.13	86.80	-1	15,958	-0.01%
2020/02/13	2	86.40	7	86.33	86.50	-5	15,905	-0.03%
2020/02/12	1	84.50	1	84.60	84.70	0	15,692	0.00%
2020/02/11	1	84.20	5	84.22	85.10	-4	15,604	-0.03%
2020/02/07	3	84.40	0	0.00	84.30	3	15,720	0.02%
2020/02/06	4	84.65	1	85.00	85.10	3	16,029	0.02%
2020/02/05	5	82.66	19	82.93	84.40	-14	16,011	-0.09%
2020/02/04	13	79.31	3	79.73	79.90	10	15,700	0.06%
2020/02/03	3	76.67	6	77.37	79.40	-3	15,804	-0.02%
2020/01/31	4	78.88	4	79.08	78.10	0	15,856	0.00%
2020/01/30	5	79.70	20	79.62	77.80	-15	15,773	-0.10%
2020/01/20	3	84.73	14	85.11	85.20	-11	15,557	-0.07%
2020/01/17	1	84.00	1	83.40	83.60	0	15,652	0.00%
2020/01/16	4	83.23	1	83.40	83.40	3	15,683	0.02%
2020/01/15	2	84.45	2	85.80	83.80	0	15,707	0.00%
2020/01/14	18	85.23	0	0.00	85.30	18	15,890	0.11%
2020/01/13	29	86.16	12	85.79	85.50	17	15,918	0.11%
2020/01/10	7	83.31	6	83.42	84.30	1	15,943	0.01%
2020/01/09	4	84.03	5	84.06	83.40	-1	15,933	-0.01%
2020/01/08	8	84.10	4	83.43	82.60	4	15,985	0.03%
2020/01/07	5	80.50	2	80.45	81.10	3	15,937	0.02%
2020/01/06	2	83.90	0	0.00	83.70	2	16,165	0.01%
2020/01/03	4	84.80	3	85.73	84.80	1	16,883	0.01%
2020/01/02	18.7	87.07	14	88.24	86.00	4.7	16,981	0.03%
2019/12/31	1	83.40	0	0.00	83.40	1	16,518	0.01%
2019/12/30	1	84.20	6	84.83	84.50	-5	16,674	-0.03%
2019/12/27	7	84.33	3	84.53	83.60	4	16,779	0.02%
2019/12/26	1	84.70	2	84.05	83.70	-1	16,857	-0.01%
2019/12/25	3	83.53	2	83.85	84.10	1	17,027	0.01%
2019/12/24	1	83.00	5	83.44	83.50	-4	17,325	-0.02%
2019/12/23	1	83.20	1	83.20	82.60	0	17,442	0.00%
2019/12/20	8	84.15	4	84.00	83.50	4	17,427	0.02%
2019/12/19	3	85.00	7	85.00	85.50	-4	17,330	-0.02%
2019/12/18	3	83.97	2	84.25	84.00	1	17,121	0.01%
2019/12/17	1	84.90	25	84.21	85.30	-24	16,935	-0.14%
2019/12/16	2	83.30	3	83.00	82.80	-1	16,537	-0.01%
2019/12/13	30	78.93	32	79.48	79.60	-2	16,307	-0.01%
2019/12/12	3	76.63	4	76.93	77.30	-1	16,202	-0.01%
2019/12/11	3	76.27	7	76.99	75.60	-4	16,149	-0.02%
2019/12/10	5	75.56	5	75.78	75.10	0	15,982	0.00%
2019/12/09	2	76.40	1	76.90	76.00	1	15,918	0.01%
2019/12/06	8	76.41	4	76.10	75.30	4	15,863	0.03%
2019/12/05	14	76.36	88	76.47	77.20	-74	15,614	-0.47%
2019/12/04	4	72.68	3	72.77	72.60	1	15,170	0.01%
2019/12/03	10	72.97	11	73.15	73.30	-1	15,695	-0.01%
2019/11/28	1	72.10	4	71.90	71.70	-3	15,743	-0.02%
2019/11/27	2	70.80	1	71.60	71.10	1	16,042	0.01%
2019/11/26	1	71.60	2	71.55	70.80	-1	16,240	-0.01%
2019/11/25	1	71.00	13	70.75	70.80	-12	16,229	-0.07%
2019/11/21	2	69.30	0	0.00	69.30	2	16,432	0.01%
2019/11/20	1	71.50	0	0.00	71.00	1	16,400	0.01%
2019/11/19	2	71.65	1	71.90	71.20	1	16,383	0.01%
2019/11/18	12	71.30	5	71.24	71.10	7	16,350	0.04%
2019/11/15	0	0.00	1	68.90	69.00	-1	16,425	-0.01%
2019/11/14	3	67.07	1	67.30	67.20	2	16,375	0.01%
2019/11/13	2	70.25	0	0.00	69.90	2	16,213	0.01%
2019/11/08	2	72.60	0	0.00	72.40	2	16,960	0.01%
2019/11/07	1	72.70	2	72.40	72.40	-1	17,237	-0.01%
2019/11/06	11	73.30	12	73.53	72.50	-1	17,622	-0.01%
2019/11/05	3	71.63	10	72.58	73.00	-7	17,609	-0.04%
2019/11/04	3	69.97	0	0.00	69.80	3	17,614	0.02%
2019/11/01	0	0.00	4	70.30	70.60	-4	17,772	-0.02%
2019/10/31	6	70.27	0	0.00	70.00	6	18,113	0.03%
2019/10/30	1	71.00	0	0.00	71.10	1	18,232	0.01%
2019/10/29	2	72.40	0	0.00	72.30	2	18,513	0.01%
2019/10/28	2	72.00	2	72.05	71.90	0	18,880	0.00%
2019/10/25	1	72.30	4	72.60	71.70	-3	19,226	-0.02%
2019/10/24	4	71.20	1	71.30	71.30	3	19,474	0.02%
2019/10/23	1	71.00	0	0.00	70.60	1	20,013	0.00%
2019/10/22	1	70.80	0	0.00	70.90	1	20,315	0.00%
2019/10/21	2	71.15	0	0.00	71.60	2	20,699	0.01%
2019/10/18	5	71.68	7	72.06	72.30	-2	21,155	-0.01%
2019/10/17	4	70.05	2	70.40	70.40	2	21,006	0.01%
2019/10/16	11	70.73	0	0.00	70.00	11	21,169	0.05%
2019/10/15	8	69.83	1	70.50	69.60	7	21,329	0.03%
2019/10/14	46	72.36	2	73.25	71.70	44	21,521	0.20%
2019/10/09	26	73.70	4	73.65	71.40	22	21,722	0.10%
2019/10/08	7	78.89	1	78.60	78.60	6	22,011	0.03%
2019/10/07	6	81.10	2	81.60	81.70	4	22,204	0.02%
2019/10/04	1	80.30	1	79.40	79.20	0	22,600	0.00%
2019/10/03	1	80.70	0	0.00	79.90	1	22,655	0.00%
2019/10/02	1	82.30	1	82.00	82.00	0	22,675	0.00%
2019/10/01	2	82.25	3	82.80	83.10	-1	22,863	0.00%
2019/09/27	1	80.60	1	81.10	80.50	0	23,213	0.00%
2019/09/26	1	85.30	1	84.30	84.30	0	23,309	0.00%
2019/09/25	1	84.20	1	84.40	85.00	0	23,355	0.00%
2019/09/24	7	86.64	7	85.91	85.40	0	23,564	0.00%
2019/09/23	5	83.92	7	84.07	85.00	-2	23,513	-0.01%
2019/09/20	1	82.30	1	82.70	82.90	0	23,470	0.00%
2019/09/19	3	82.20	1	81.40	81.40	2	23,507	0.01%
2019/09/18	7	82.67	7	82.29	82.10	0	23,652	0.00%
2019/09/17	1	80.50	5	82.42	82.00	-4	23,426	-0.02%
2019/09/16	5	78.12	6	78.30	78.10	-1	23,070	0.00%
2019/09/12	1	77.70	12	77.64	77.80	-11	22,934	-0.05%
2019/09/05	5	75.64	10	76.20	76.90	-5	22,727	-0.02%
2019/09/04	2	73.60	2	73.40	73.00	0	22,048	0.00%
2019/09/02	1	71.70	1	71.80	71.80	0	21,945	0.00%
2019/08/30	1	71.50	1	70.20	70.40	0	22,042	0.00%
2019/08/29	2	72.40	3	71.40	70.90	-1	21,791	0.00%
2019/08/27	0	0.00	2	71.90	72.40	-2	21,576	-0.01%
2019/08/26	1	71.50	12	71.40	71.10	-11	21,613	-0.05%
2019/08/23	1	71.10	1	71.00	71.50	0	21,653	0.00%
2019/08/22	2	70.55	1	70.40	70.30	1	21,891	0.00%
2019/08/21	1	70.40	2	69.85	70.20	-1	21,999	0.00%
2019/08/20	1	69.50	1	69.90	69.60	0	21,910	0.00%
2019/08/19	12	71.81	1	71.50	71.50	11	21,701	0.05%
2019/08/16	4	71.60	3	71.90	71.30	1	21,706	0.00%
2019/08/15	0	0.00	1	71.20	71.40	-1	21,528	0.00%
2019/08/14	2	71.85	5	71.82	72.50	-3	21,327	-0.01%
2019/08/13	2	68.40	0	0.00	68.80	2	20,914	0.01%
2019/08/12	2	67.40	4	69.30	69.30	-2	20,823	-0.01%
2019/08/08	3	68.70	2	68.30	68.10	1	20,648	0.00%
2019/08/07	2	70.55	7	70.14	69.80	-5	20,380	-0.02%
2019/08/06	6	68.58	1	69.00	69.20	5	20,360	0.02%
2019/08/05	11	71.37	1	71.90	70.90	10	20,128	0.05%
2019/08/02	1	72.20	1	72.50	72.30	0	19,947	0.00%
2019/08/01	1	73.90	2	73.30	74.10	-1	19,603	-0.01%
2019/07/31	4	74.23	13	74.68	74.00	-9	19,326	-0.05%
2019/07/30	16	75.37	2	74.15	75.80	14	18,943	0.07%
2019/07/29	3	75.97	3	75.33	74.80	0	18,672	0.00%
2019/07/26	10	76.62	15	76.46	77.00	-5	18,418	-0.03%
2019/07/25	2	75.20	13	74.01	76.50	-11	18,036	-0.06%
2019/07/24	16	70.78	13	70.84	71.80	3	17,555	0.02%
2019/07/23	3	71.83	2	72.05	72.30	1	17,288	0.01%
2019/07/22	2	69.40	10	69.70	69.80	-8	16,822	-0.05%
2019/07/19	1	67.90	1	67.70	67.70	0	16,681	0.00%
2019/07/18	6	67.82	1	67.20	66.70	5	16,766	0.03%
2019/07/17	1	66.90	3	68.17	67.70	-2	16,761	-0.01%
2019/07/16	2	68.45	2.1	68.85	67.90	-0.1	16,403	0.00%
2019/07/15	1	67.40	8	68.73	69.90	-7	16,011	-0.04%
2019/07/12	24	67.28	18	67.65	66.70	6	15,539	0.04%
2019/07/11	8	65.31	2	65.35	65.40	6	14,914	0.04%
2019/07/10	1	64.20	16	63.68	64.40	-15	14,508	-0.10%
2019/07/09	2	61.65	3	61.67	62.80	-1	14,063	-0.01%
2019/07/08	3	61.30	2	61.60	61.00	1	13,989	0.01%
2019/07/05	0	0.00	2	61.95	62.00	-2	13,864	-0.01%
2019/07/04	17	58.94	4	59.28	59.20	13	13,603	0.10%
2019/07/03	4	65.45	1	64.70	65.20	3	13,120	0.02%
2019/07/02	2	66.45	0	0.00	66.30	2	12,926	0.02%
2019/07/01	0	0.00	2	66.10	66.00	-2	12,763	-0.02%
2019/06/28	1	64.40	2	64.35	64.50	-1	12,675	-0.01%
2019/06/27	2	63.90	1	64.00	64.10	1	12,671	0.01%
2019/06/26	12	63.61	3.1	64.03	63.70	8.9	12,576	0.07%
2019/06/25	3	64.23	0	0.00	63.30	3	12,511	0.02%
2019/06/21	0	0.00	3	62.80	63.00	-3	12,376	-0.02%
2019/06/19	0	0.00	3	61.90	62.10	-3	12,690	-0.02%
2019/06/18	2	61.00	0	0.00	60.90	2	12,913	0.02%
2019/06/17	1	60.90	5	61.10	60.90	-4	13,002	-0.03%
2019/06/14	2	61.00	0	0.00	60.80	2	13,029	0.02%
2019/06/13	5	60.24	4	61.03	60.90	1	13,208	0.01%
2019/06/12	3	60.57	5	60.04	60.70	-2	13,381	-0.01%
2019/06/11	3	59.50	3	59.40	59.40	0	13,387	0.00%
2019/06/10	5	59.74	3	59.30	59.30	2	13,385	0.01%
2019/06/06	1	59.10	0	0.00	59.20	1	13,309	0.01%
2019/06/05	4	61.05	1	60.50	60.50	3	13,197	0.02%
2019/06/04	3	60.90	1	61.20	60.90	2	13,239	0.02%
2019/06/03	1	60.70	1	61.20	61.90	0	13,345	0.00%
2019/05/31	0.1	61.80	3	61.63	61.60	-2.9	13,594	-0.02%
2019/05/30	2	58.55	3	59.43	60.00	-1	13,647	-0.01%
2019/05/29	5	58.36	4	58.20	58.00	1	14,301	0.01%
2019/05/28	2	61.05	3	60.67	60.90	-1	14,202	-0.01%
2019/05/27	2	60.65	4	60.93	60.50	-2	14,243	-0.01%
2019/05/23	2	60.30	0	0.00	60.20	2	14,524	0.01%
2019/05/22	2	61.30	1	61.00	60.80	1	14,473	0.01%
2019/05/21	3	61.40	1	61.30	61.50	2	14,511	0.01%
2019/05/20	1	60.80	15	61.10	60.90	-14	14,456	-0.10%
2019/05/17	2	60.85	0	0.00	60.60	2	14,483	0.01%
2019/05/16	3	61.43	1	61.80	61.00	2	14,663	0.01%
2019/05/15	1	62.10	3	62.30	62.00	-2	14,857	-0.01%
2019/05/14	2	61.10	0	0.00	61.50	2	14,930	0.01%
2019/05/13	1	62.70	5	61.30	61.10	-4	14,868	-0.03%
2019/05/10	0	0.00	3	64.97	63.80	-3	14,877	-0.02%
2019/05/09	2	65.10	0	0.00	64.20	2	14,873	0.01%
2019/05/08	0	0.00	1	65.90	65.90	-1	14,917	-0.01%
2019/05/07	1.1	65.45	5	65.78	66.20	-3.9	15,090	-0.03%
2019/05/06	2	65.50	0	0.00	65.00	2	15,350	0.01%
2019/05/03	3	65.70	5	66.16	66.70	-2	15,458	-0.01%
2019/05/02	0	0.00	2	65.90	65.70	-2	15,502	-0.01%
2019/04/30	1	64.90	0	0.00	65.40	1	15,440	0.01%
2019/04/29	10	65.85	0	0.00	64.70	10	15,403	0.06%
2019/04/26	0	0.00	2	66.00	66.00	-2	15,443	-0.01%
2019/04/25	7	65.73	6	66.47	65.50	1	15,607	0.01%
2019/04/24	16	65.09	2	65.30	65.40	14	15,701	0.09%
2019/04/23	0	0.00	11	64.88	64.90	-11	15,609	-0.07%
2019/04/19	0	0.00	1	63.90	63.70	-1	15,609	-0.01%
2019/04/18	0	0.00	1	64.00	63.10	-1	15,726	-0.01%
2019/04/17	1	63.70	2	62.95	63.90	-1	15,680	-0.01%
2019/04/15	0	0.00	3	61.67	61.70	-3	15,292	-0.02%
2019/04/12	2	60.80	1	60.60	60.50	1	15,430	0.01%
2019/04/11	3	63.20	2	62.15	61.60	1	15,579	0.01%
2019/04/10	0	0.00	7.1	62.47	62.50	-7.1	15,541	-0.05%
2019/04/09	0	0.00	4	62.70	62.60	-4	15,544	-0.03%
2019/04/08	0	0.00	9	62.51	63.00	-9	15,589	-0.06%
2019/04/02	0	0.00	1	61.30	61.70	-1	15,576	-0.01%
2019/03/29	10	61.20	1	61.10	61.40	9	15,297	0.06%
2019/03/28	2	60.55	0.1	60.90	60.80	1.9	15,362	0.01%
2019/03/26	2	61.00	0	0.00	61.00	2	15,503	0.01%
2019/03/25	1	61.20	0	0.00	61.10	1	15,537	0.01%
2019/03/22	1	64.30	6	63.20	63.10	-5	15,375	-0.03%
2019/03/21	1	62.70	5	62.88	62.80	-4	15,116	-0.03%
2019/03/20	2	59.90	0	0.00	60.60	2	14,789	0.01%
2019/03/18	1	59.40	0	0.00	59.50	1	14,908	0.01%
2019/03/15	3	60.20	0	0.00	60.10	3	15,087	0.02%
2019/03/14	3	60.10	0	60.50	60.30	3	14,991	0.02%
2019/03/13	1	60.40	0	0.00	60.10	1	15,174	0.01%
2019/03/12	1	61.40	1	61.10	60.80	0	15,594	0.00%
2019/03/11	5	60.64	0	0.00	60.40	5	15,731	0.03%
2019/03/08	2	60.10	2	60.40	60.50	0	16,027	0.00%
2019/03/07	3	60.27	0	0.00	60.00	3	16,221	0.02%
2019/03/06	24	61.16	20	61.50	61.40	4	16,501	0.02%
2019/03/05	1	63.30	5	63.72	63.10	-4	16,394	-0.02%
2019/03/04	3	64.97	3	65.13	64.80	0	16,369	0.00%
2019/02/27	5	62.52	1	62.60	62.20	4	15,802	0.03%
2019/02/26	0	0.00	2	62.00	62.00	-2	15,710	-0.01%
2019/02/25	6	61.70	12	61.55	61.60	-6	15,707	-0.04%
2019/02/22	2	61.40	5	62.06	60.90	-3	15,771	-0.02%
2019/02/20	1	60.30	0	0.00	60.60	1	15,996	0.01%
2019/02/18	2	60.60	1	60.30	60.20	1	16,231	0.01%
2019/02/15	12	61.57	4	61.75	60.00	8	16,456	0.05%
2019/02/14	8	61.05	9	62.37	62.10	-1	16,908	-0.01%
2019/02/13	2	60.05	1	60.50	60.50	1	16,720	0.01%
2019/02/12	1	60.10	2	60.00	60.00	-1	16,634	-0.01%
2019/02/11	0	0.00	2	59.30	59.00	-2	16,723	-0.01%
2019/01/30	1	59.80	3	59.90	60.10	-2	16,698	-0.01%
2019/01/29	0	0.00	2	60.20	58.80	-2	16,892	-0.01%
2019/01/28	1	61.30	2	61.45	60.80	-1	16,946	-0.01%
2019/01/25	3	60.20	1	59.30	60.00	2	17,441	0.01%
2019/01/24	1	59.70	2	58.30	59.60	-1	17,578	-0.01%
2019/01/23	0	0.00	1	57.20	57.00	-1	17,784	-0.01%
2019/01/22	1	56.80	3	56.77	56.50	-2	17,962	-0.01%
2019/01/21	2	57.00	4	57.10	57.20	-2	18,153	-0.01%
2019/01/18	1	55.90	1	56.60	56.40	0	18,315	0.00%
2019/01/17	2	56.50	2	55.10	55.10	0	18,690	0.00%
2019/01/16	9	55.87	9	56.51	56.40	0	18,690	0.00%
2019/01/15	0	0.00	16	52.96	53.60	-16	18,317	-0.09%
2019/01/14	5	52.30	0	0.00	52.00	5	18,313	0.03%
2019/01/11	1	52.70	1	53.10	53.50	0	18,682	0.00%
2019/01/10	0	0.00	5	53.70	53.80	-5	18,912	-0.03%
2019/01/09	2	52.30	0	0.00	52.50	2	19,145	0.01%
2019/01/07	11	51.83	0	0.00	51.80	11	20,232	0.05%
2019/01/03	7	52.33	2	51.95	51.50	5	20,481	0.02%
2019/01/02	0	0.00	5	54.90	55.00	-5	20,280	-0.02%
2018/12/28	1	55.10	0.1	55.00	55.00	0.9	20,283	0.00%
2018/12/27	0	0.00	32	55.48	55.80	-32	20,546	-0.16%
2018/12/26	2	55.10	0	0.00	54.10	2	20,886	0.01%
2018/12/25	0	0.00	2	55.85	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	7	54.13	56.00	-7	20,630	-0.03%
2018/12/21	0	0.00	1	52.90	53.90	-1	20,769	0.00%
2018/12/20	2	52.90	0	0.00	53.20	2	20,727	0.01%
2018/12/19	2	53.20	1	53.70	53.70	1	20,739	0.00%
2018/12/18	1	52.70	5	53.60	54.50	-4	20,886	-0.02%
2018/12/17	5	52.94	1	53.50	53.50	4	21,045	0.02%
2018/12/14	11	53.50	0	0.00	53.50	11	21,101	0.05%
2018/12/13	0	0.00	10	54.00	54.30	-10	21,248	-0.05%
2018/12/12	3	53.23	0	0.00	53.70	3	21,266	0.01%
2018/12/11	2	53.00	4	53.05	52.90	-2	21,435	-0.01%
2018/12/10	17	52.56	1	52.90	52.10	16	21,444	0.07%
2018/12/07	6	55.90	0	0.00	55.70	6	21,240	0.03%
2018/12/06	1	55.00	0	0.00	55.00	1	21,318	0.00%
2018/12/05	5	56.86	1	57.30	56.90	4	21,196	0.02%
2018/12/04	3	62.27	2	62.60	62.00	1	20,978	0.00%
2018/12/03	4	63.70	8	63.20	62.80	-4	21,411	-0.02%
2018/11/30	2	60.90	6	61.32	61.00	-4	21,352	-0.02%
2018/11/29	2	61.55	9	61.62	60.30	-7	21,074	-0.03%
2018/11/28	11	58.66	0	0.00	58.60	11	20,549	0.05%
2018/11/27	0	0.00	3	57.97	58.00	-3	20,421	-0.01%
2018/11/23	5	56.10	0	0.00	56.10	5	20,060	0.02%
2018/11/22	0	0.00	10	57.80	58.00	-10	19,999	-0.05%
2018/11/20	0	0.00	1	57.50	57.50	-1	19,930	-0.01%
2018/11/19	5	55.68	6	56.70	57.50	-1	19,764	-0.01%
2018/11/16	10	54.60	0	0.00	54.60	10	19,540	0.05%
2018/11/14	1	56.30	11	56.72	56.50	-10	19,728	-0.05%
2018/11/13	3	55.73	7	55.49	56.20	-4	19,607	-0.02%
2018/11/12	2	53.30	1	54.00	53.80	1	19,062	0.01%
2018/11/09	1	53.00	0	0.00	54.20	1	19,229	0.01%
2018/11/08	1	54.70	1	57.00	53.80	0	19,260	0.00%
2018/11/07	1	53.20	6	53.90	55.20	-5	19,218	-0.03%
2018/11/06	6	53.73	0	0.00	52.20	6	19,372	0.03%
2018/11/05	3	55.37	2	55.70	55.70	1	19,130	0.01%
2018/11/02	3	56.03	14	57.03	56.10	-11	18,950	-0.06%
2018/11/01	0	0.00	30	52.73	54.40	-30	18,486	-0.16%
2018/10/31	3	51.07	16	51.21	51.40	-13	18,245	-0.07%
2018/10/30	0	0.00	3	48.17	48.50	-3	18,057	-0.02%
2018/10/29	5	45.85	2	45.60	46.60	3	18,136	0.02%
2018/10/26	2	46.15	2	46.65	46.00	0	18,007	0.00%
2018/10/25	1	46.40	6	45.95	45.75	-5	17,850	-0.03%
2018/10/24	2	50.50	0	0.00	49.30	2	17,412	0.01%
2018/10/23	2	50.85	0	0.00	50.50	2	17,196	0.01%
2018/10/22	14	51.07	6	52.17	52.50	8	17,104	0.05%
2018/10/19	10	49.25	11	51.60	52.10	-1	17,086	-0.01%
2018/10/18	21	51.69	2	53.40	51.50	19	16,829	0.11%
2018/10/17	15	54.77	4	55.85	54.40	11	16,582	0.07%
2018/10/16	11	55.79	0	0.00	54.10	11	16,399	0.07%
2018/10/15	10	55.00	8	56.31	57.20	2	15,984	0.01%
2018/10/12	0	0.00	6	52.20	53.30	-6	15,807	-0.04%
2018/10/11	2	48.70	2	49.03	48.50	0	16,127	0.00%
2018/10/09	10	53.08	15	53.13	52.30	-5	15,936	-0.03%
2018/10/08	4	52.73	7	52.67	52.70	-3	15,934	-0.02%
2018/10/05	9	52.26	10	52.67	52.20	-1	16,046	-0.01%
2018/10/04	14	55.87	0	0.00	53.90	14	15,944	0.09%
2018/10/03	3	58.37	2	58.60	57.80	1	15,634	0.01%
2018/10/02	2	58.50	0	59.00	58.40	2	15,806	0.01%
2018/10/01	0	0.00	2	59.00	59.20	-2	15,987	-0.01%
2018/09/28	3	59.27	2	59.15	58.10	1	16,032	0.01%
2018/09/27	2	59.35	3	59.40	59.80	-1	16,022	-0.01%
2018/09/26	5	60.48	0	0.00	60.20	5	16,059	0.03%
2018/09/25	2	59.75	8	60.51	61.70	-6	15,996	-0.04%
2018/09/21	4	57.95	1	58.30	58.50	3	15,787	0.02%
2018/09/20	1	59.20	0	0.00	59.50	1	15,577	0.01%
2018/09/19	7	60.33	4	60.80	60.00	3	15,619	0.02%
2018/09/18	3	59.67	1	60.10	59.30	2	15,521	0.01%
2018/09/17	1	61.70	6	61.03	61.20	-5	15,653	-0.03%
2018/09/14	0	0.00	8	59.34	59.60	-8	15,536	-0.05%
2018/09/13	11	57.42	18	57.51	57.50	-7	15,487	-0.05%
2018/09/12	4	58.05	0	0.00	57.40	4	15,392	0.03%
2018/09/11	4	59.35	5	60.00	60.10	-1	15,284	-0.01%
2018/09/10	3	59.03	6	58.87	59.40	-3	15,273	-0.02%
2018/09/07	5	59.28	2	60.25	57.50	3	15,057	0.02%
2018/09/06	8	64.10	2	64.75	63.60	6	14,555	0.04%
2018/09/05	4	67.25	1	67.20	66.60	3	14,461	0.02%
2018/09/03	10	68.07	2	66.90	66.70	8	14,537	0.06%
2018/08/31	0	0.00	3	69.40	69.70	-3	14,532	-0.02%
2018/08/30	3	69.20	8	69.54	69.80	-5	14,599	-0.03%
2018/08/29	1	70.20	0	0.00	69.90	1	14,638	0.01%
2018/08/28	6	71.50	4	71.70	70.70	2	14,686	0.01%
2018/08/27	0	0.00	4	68.93	70.10	-4	14,685	-0.03%
2018/08/24	3	67.03	3	67.63	67.40	0	14,615	0.00%
2018/08/23	3	67.03	2	67.10	67.30	1	14,816	0.01%
2018/08/22	13	67.76	8	67.61	67.40	5	15,016	0.03%
2018/08/21	5	67.92	6	67.82	68.50	-1	14,898	-0.01%
2018/08/17	0	0.00	2	66.25	65.00	-2	14,696	-0.01%
2018/08/16	3	64.87	13	66.24	67.30	-10	14,730	-0.07%
2018/08/15	5	67.80	1	67.80	67.70	4	14,720	0.03%
2018/08/14	2	68.40	2	67.95	70.20	0	14,828	0.00%
2018/08/13	5	67.90	0	0.00	68.90	5	14,780	0.03%
2018/08/10	1	73.50	4	73.78	73.20	-3	14,684	-0.02%
2018/08/08	6	74.28	4	75.10	73.70	2	15,904	0.01%
2018/08/07	10	74.22	2	74.30	74.30	8	15,697	0.05%
2018/08/06	8	74.13	4	74.15	73.60	4	15,527	0.03%
2018/08/03	16	76.73	10	76.86	75.80	6	15,434	0.04%
2018/08/02	5	78.18	0	0.00	78.40	5	15,088	0.03%
2018/08/01	4	78.98	6	79.22	79.60	-2	15,260	-0.01%
2018/07/31	4	78.70	0	0.00	78.60	4	15,524	0.03%
2018/07/30	6	80.87	0	0.00	79.60	6	15,472	0.04%
2018/07/27	0	0.00	2	81.70	81.90	-2	15,429	-0.01%
2018/07/26	2	80.95	3	81.60	81.00	-1	15,483	-0.01%
2018/07/25	8	79.75	7	80.17	80.70	1	15,438	0.01%
2018/07/24	1	79.00	7	78.24	78.70	-6	15,313	-0.04%
2018/07/23	3	78.63	15	78.85	78.50	-12	15,282	-0.08%
2018/07/20	4	80.65	2	81.10	80.50	2	15,145	0.01%
2018/07/19	12	81.49	0	0.00	80.20	12	14,995	0.08%
2018/07/18	14	85.60	11	84.73	84.00	3	14,804	0.02%
2018/07/17	1	88.10	1	88.10	88.10	0	14,268	0.00%
2018/07/16	7	86.66	1	89.20	86.00	6	14,503	0.04%
2018/07/13	0	0.00	5	88.60	88.80	-5	14,830	-0.03%
2018/07/12	1	86.00	1	86.20	86.00	0	14,930	0.00%
2018/07/11	6	84.00	0	83.90	83.60	6	14,854	0.04%
2018/07/10	0	0.00	2	83.40	83.90	-2	14,839	-0.01%
2018/07/09	1	81.00	1	82.00	81.00	0	14,834	0.00%
2018/07/06	1	79.30	1	79.40	79.30	0	14,766	0.00%
2018/07/05	5	78.10	3	78.13	78.10	2	14,840	0.01%
2018/07/04	2	81.55	0	0.00	80.90	2	14,867	0.01%
2018/07/03	3	82.47	2	82.60	81.80	1	14,987	0.01%
2018/07/02	1	81.00	0	0.00	81.00	1	15,008	0.01%
2018/06/29	2	82.75	2	83.40	83.20	0	15,006	0.00%
2018/06/27	3	88.23	3	87.07	87.20	0	14,905	0.00%
2018/06/26	1.5	84.53	5	83.60	85.40	-3.5	14,884	-0.02%
2018/06/25	5	88.22	0	0.00	86.50	5	14,928	0.03%
2018/06/21	0	0.00	1	92.70	92.50	-1	15,189	-0.01%
2018/06/20	2.1	91.14	2	90.40	90.40	0.1	15,469	0.00%
2018/06/19	3	91.47	2	91.85	90.60	1	15,738	0.01%
2018/06/15	7	92.39	2	92.10	92.30	5	15,984	0.03%
2018/06/14	4	92.73	3	92.73	93.00	1	16,223	0.01%
2018/06/13	7	95.13	0	0.00	94.00	7	16,634	0.04%
2018/06/12	1	99.20	0.1	97.80	97.60	0.9	17,044	0.01%
2018/06/11	0	0.00	2	100.00	100.50	-2	17,150	-0.01%
2018/06/08	0.1	99.80	1	99.30	99.80	-0.9	17,589	-0.01%
2018/06/07	1	99.60	5	100.70	101.00	-4	18,378	-0.02%
2018/06/06	3	100.33	0	0.00	100.00	3	18,443	0.02%
2018/06/05	7	101.21	0	0.00	101.00	7	18,596	0.04%
2018/06/04	1	98.30	0	0.00	100.50	1	18,828	0.01%
2018/06/01	1	97.50	0	0.00	97.50	1	18,800	0.01%
2018/05/31	2	98.90	0	0.00	99.60	2	18,818	0.01%
2018/05/30	0	0.00	2	96.80	96.50	-2	18,634	-0.01%
2018/05/29	2	99.30	2	99.00	98.90	0	18,503	0.00%
2018/05/28	1	100.50	0	0.00	99.30	1	18,719	0.01%
2018/05/25	16	103.22	22	101.73	100.50	-6	19,323	-0.03%
2018/05/24	36	101.14	30	101.52	102.00	6	19,520	0.03%
2018/05/23	10	99.47	9	99.30	99.30	1	19,558	0.01%
2018/05/22	28	100.65	28	98.87	97.20	0	19,441	0.00%
2018/05/18	1	99.00	6	99.70	98.90	-5	19,694	-0.03%
2018/05/17	84	104.58	86	102.12	101.50	-2	19,593	-0.01%
2018/05/16	106	98.82	117	100.85	102.50	-11	19,118	-0.06%	大買/大賣/
2018/05/15	19	95.82	15	95.01	95.50	4	18,718	0.02%
2018/05/14	25	96.38	16	95.56	95.30	9	19,002	0.05%
2018/05/11	137	95.94	144	96.47	95.60	-7	19,074	-0.04%	大買/大賣/
2018/05/10	170	95.69	179	93.52	93.60	-9	18,979	-0.05%	大買/大賣/
2018/05/09	1	94.30	1	94.40	94.40	0	19,083	0.00%
2018/05/08	0	0.00	18	94.01	94.00	-18	18,972	-0.09%
2018/05/07	2	92.45	21	92.64	92.60	-19	18,680	-0.10%
2018/05/04	0	0.00	1	91.70	91.70	-1	18,653	-0.01%
2018/05/03	2	90.05	1	89.90	89.90	1	18,672	0.01%
2018/05/02	1	91.80	0	0.00	91.70	1	18,748	0.01%
2018/04/30	4	91.58	12	92.67	93.00	-8	18,689	-0.04%
2018/04/27	46	93.57	39	93.40	93.10	7	18,725	0.04%
2018/04/26	3	91.67	1	93.20	91.80	2	18,716	0.01%
2018/04/25	2	88.75	2	89.85	90.80	0	18,742	0.00%
2018/04/24	4	90.93	0	0.00	90.10	4	18,877	0.02%
2018/04/23	2	92.20	2	92.90	93.00	0	19,254	0.00%
2018/04/20	35	94.97	3	95.83	92.70	32	19,486	0.16%
2018/04/19	9	95.76	14.4	95.57	97.90	-5.4	19,220	-0.03%
2018/04/18	1	93.00	9	93.00	93.10	-8	18,841	-0.04%
2018/04/17	7	89.36	1	90.50	89.50	6	18,660	0.03%
2018/04/16	3	92.33	0	0.00	92.20	3	18,787	0.02%
2018/04/13	0	0.00	4	94.00	93.40	-4	18,749	-0.02%
2018/04/12	4	92.23	16	92.74	92.50	-12	18,780	-0.06%
2018/04/11	23	93.07	23	92.57	91.20	0	19,053	0.00%
2018/04/10	15	89.91	11	91.79	91.90	4	19,019	0.02%
2018/04/09	7	88.93	2	88.65	88.50	5	19,053	0.03%
2018/04/03	5	90.36	5	90.60	90.60	0	18,913	0.00%
2018/04/02	1	92.40	4	92.50	91.70	-3	18,896	-0.02%
2018/03/31	0	0.00	1	91.40	92.00	-1	18,981	-0.01%
2018/03/30	2	91.65	3	93.50	91.80	-1	19,101	-0.01%
2018/03/29	9	91.48	7	91.87	92.30	2	19,052	0.01%
2018/03/28	9	91.82	2	91.35	90.70	7	18,971	0.04%
2018/03/27	0	0.00	3	93.73	95.40	-3	18,730	-0.02%
2018/03/26	10	92.32	2	92.00	92.00	8	18,622	0.04%
2018/03/23	4	92.98	2	93.45	94.50	2	18,478	0.01%
2018/03/22	0	0.00	1	97.60	96.30	-1	18,238	-0.01%
2018/03/21	7	98.31	7	97.90	99.00	0	17,895	0.00%
2018/03/20	23	96.07	1	95.40	95.00	22	17,524	0.13%
2018/03/19	16	96.66	5	98.10	97.00	11	17,250	0.06%
2018/03/16	1	92.00	7	93.09	94.20	-6	16,725	-0.04%
2018/03/15	1	90.20	8	90.60	91.00	-7	16,156	-0.04%
2018/03/14	6	89.70	4	90.48	89.40	2	16,113	0.01%
2018/03/13	3	88.37	10	88.04	89.90	-7	15,958	-0.04%
2018/03/12	0	0.00	10	84.10	83.00	-10	15,361	-0.07%
2018/03/08	0	0.00	3	82.33	82.00	-3	15,864	-0.02%
2018/03/07	1	79.80	2	79.70	80.00	-1	15,939	-0.01%
2018/03/06	2	80.10	9	80.00	79.60	-7	16,308	-0.04%
2018/03/05	0	0.00	2	79.35	78.40	-2	16,806	-0.01%
2018/03/02	4	77.80	3	78.87	78.40	1	16,955	0.01%
2018/03/01	7	79.20	0	0.00	78.70	7	16,954	0.04%
2018/02/27	2	82.30	9	82.24	80.80	-7	16,838	-0.04%
2018/02/26	1	80.60	5	80.90	81.00	-4	16,145	-0.02%
2018/02/23	4	79.33	4	79.93	79.90	0	16,437	0.00%
2018/02/22	2	79.10	0	0.00	79.30	2	16,460	0.01%
2018/02/21	0	80.00	2	79.20	79.90	-2	16,493	-0.01%
2018/02/12	0	0.00	5	75.24	76.00	-5	16,049	-0.03%
2018/02/09	1	73.40	1	73.20	73.30	0	15,942	0.00%
2018/02/08	10	72.65	2	72.80	72.70	8	15,942	0.05%
2018/02/07	12	75.15	2	73.70	73.60	10	15,895	0.06%
2018/02/06	4	73.65	4	74.70	72.40	0	15,857	0.00%
2018/02/05	3	77.17	2	77.25	77.40	1	15,869	0.01%
2018/02/02	1	79.60	0	0.00	79.60	1	16,005	0.01%
2018/02/01	1	81.20	7	81.31	81.20	-6	16,025	-0.04%
2018/01/30	2	78.60	0	0.00	78.40	2	16,229	0.01%
2018/01/29	4	79.00	0	0.00	78.80	4	16,170	0.02%
2018/01/26	2	78.85	4	79.48	79.40	-2	16,229	-0.01%
2018/01/25	2	78.45	1	80.50	78.50	1	16,320	0.01%
2018/01/23	3	80.60	1	80.80	80.20	2	16,916	0.01%
2018/01/22	1	79.50	0	0.00	80.50	1	17,064	0.01%
2018/01/19	2	81.15	5	81.40	80.60	-3	17,178	-0.02%
2018/01/18	5	82.20	3	82.43	82.00	2	17,082	0.01%
2018/01/17	19	82.06	1	82.30	81.00	18	16,966	0.11%
2018/01/16	5	84.48	10	84.87	85.00	-5	16,460	-0.03%
2018/01/15	3	82.40	3	82.93	83.40	0	16,305	0.00%
2018/01/12	7	80.04	2	80.75	81.40	5	16,449	0.03%
2018/01/11	0	0.00	1	79.50	80.30	-1	16,696	-0.01%
2018/01/10	6	79.80	0	0.00	78.30	6	17,035	0.04%
2018/01/09	1	83.40	1	83.10	82.60	0	17,423	0.00%
2018/01/08	3	84.20	3	84.10	83.50	0	17,815	0.00%
2018/01/05	3	83.10	9	82.82	83.50	-6	18,110	-0.03%
2018/01/04	4	81.23	9	81.16	81.50	-5	17,929	-0.03%
2018/01/03	1	80.40	1	80.30	80.30	0	18,254	0.00%