南亞科 (2408)-康和-石牌券商分點個股進出

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
65.5
漲跌
▲2.7
漲幅
+4.30%
成交量
16,401張
產業
上市半導體類股
1761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－康和-石牌券商分點個股進出

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

康和-石牌券商分點個股進出
康和-石牌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
2024/04/24	3	65.30	1	65.40	65.50	2	17,558	0.01%
2024/04/22	0.1	61.00	0	0.00	61.20	0.1	17,538	0.00%
2024/04/19	2.1	63.01	0	0.00	62.00	2.1	17,518	0.01%
2024/04/17	2.1	64.60	0	0.00	64.50	2.1	17,751	0.01%
2024/04/16	2.2	65.83	6	68.20	65.50	-3.8	17,642	-0.02%
2024/04/15	0	0.00	4	70.20	70.00	-4	17,334	-0.02%
2024/04/12	5	71.42	1	72.10	71.80	4	17,232	0.02%
2024/04/11	7	70.81	2	70.40	70.60	5	16,845	0.03%
2024/04/10	9	70.51	4	70.25	70.20	5	16,560	0.03%
2024/04/09	1	68.30	2	68.80	68.40	-1	16,334	-0.01%
2024/04/08	4	68.75	8	68.54	68.10	-4	16,321	-0.02%
2024/04/03	1.3	67.92	0	0.00	68.20	1.3	16,271	0.01%
2024/04/02	2.1	69.58	0.1	70.20	69.10	2	16,456	0.01%
2024/04/01	5	69.06	1	69.00	69.40	4	16,546	0.02%
2024/03/26	3	68.17	0	0.00	68.10	3	16,954	0.02%
2024/03/25	1	67.70	1	68.80	68.50	0	16,725	0.00%
2024/03/22	23	69.99	20.1	69.58	69.60	2.9	16,622	0.02%
2024/03/21	3	65.07	13	65.88	67.60	-10	15,466	-0.06%
2024/03/20	1.1	62.18	0	0.00	61.50	1.1	14,939	0.01%
2024/03/19	1	62.20	3	62.33	62.30	-2	15,179	-0.01%
2024/03/14	2	63.70	0	0.00	63.80	2	15,053	0.01%
2024/03/13	1.3	65.29	0	0.00	63.30	1.3	15,008	0.01%
2024/03/12	3	65.50	1	65.70	65.70	2	14,785	0.01%
2024/03/11	2	66.85	1	65.90	65.80	1	14,793	0.01%
2024/03/08	2	65.10	0	0.00	65.00	2	14,679	0.01%
2024/03/07	0	0.00	2	66.90	65.70	-2	14,685	-0.01%
2024/03/05	3	65.80	0	0.00	65.80	3	15,155	0.02%
2024/03/04	1	66.40	1	66.80	66.50	0	15,704	0.00%
2024/03/01	3	66.80	1	66.90	66.30	2	16,281	0.01%
2024/02/29	2	67.55	1	66.90	67.30	1	16,437	0.01%
2024/02/26	1	67.70	0	0.00	67.90	1	16,550	0.01%
2024/02/22	1	67.00	3	68.00	68.10	-2	16,559	-0.01%
2024/02/21	2	67.60	2	68.40	67.30	0	16,631	0.00%
2024/02/19	0	0.00	4	65.00	66.60	-4	16,388	-0.02%
2024/02/16	2	65.70	0	0.00	65.90	2	16,442	0.01%
2024/02/15	0.1	65.50	0	0.00	65.40	0.1	16,233	0.00%
2024/02/02	2.1	67.91	0	0.00	67.60	2.1	15,710	0.01%
2024/02/01	1	68.50	0	0.00	69.20	1	15,595	0.01%
2024/01/31	0.1	69.30	0	0.00	68.70	0.1	15,589	0.00%
2024/01/30	1	69.30	0	0.00	69.30	1	15,632	0.01%
2024/01/26	0	0.00	1	70.90	71.00	-1	15,757	-0.01%
2024/01/24	1	71.70	2	71.80	71.60	-1	15,743	-0.01%
2024/01/23	1	72.20	1	70.80	70.70	0	15,551	0.00%
2024/01/22	5	69.50	0	0.00	69.30	5	15,291	0.03%
2024/01/19	1	69.00	0	0.00	69.30	1	15,260	0.01%
2024/01/15	0	0.00	1	71.30	71.50	-1	15,034	-0.01%
2024/01/12	1	68.80	0	0.00	68.80	1	14,915	0.01%
2024/01/11	5	69.80	4	68.88	69.40	1	14,862	0.01%
2024/01/09	1	72.70	0	0.00	72.60	1	14,570	0.01%
2024/01/05	2	74.75	1	74.40	74.70	1	14,614	0.01%
2024/01/03	2	73.20	0	0.00	73.10	2	14,861	0.01%
2023/12/29	1	77.70	1	78.40	78.00	0	14,616	0.00%
2023/12/28	0	0.00	1	79.70	78.30	-1	14,536	-0.01%
2023/12/26	1	76.90	4	77.43	78.00	-3	14,081	-0.02%
2023/12/25	4	75.85	0	0.00	75.40	4	14,281	0.03%
2023/12/21	0	0.00	8	74.30	75.40	-8	13,770	-0.06%
2023/12/20	3	71.90	0	0.00	71.80	3	13,486	0.02%
2023/12/19	2	73.00	5	73.46	73.10	-3	13,411	-0.02%
2023/12/18	1	73.60	0	0.00	73.40	1	13,450	0.01%
2023/12/15	1	75.50	3	74.77	74.50	-2	13,379	-0.01%
2023/12/14	1	74.70	2	76.40	72.80	-1	12,831	-0.01%
2023/12/13	2	72.75	2	73.05	73.70	0	12,607	0.00%
2023/12/12	12	73.68	0	0.00	72.50	12	12,936	0.09%
2023/12/11	1	72.30	20	72.41	72.20	-19	12,912	-0.15%
2023/12/01	9	73.84	0	0.00	73.70	9	12,372	0.07%
2023/11/30	3	73.70	0	0.00	75.00	3	12,116	0.02%
2023/11/29	0	0.00	2	73.90	74.20	-2	11,568	-0.02%
2023/11/28	5	72.18	11	72.67	73.50	-6	11,080	-0.05%
2023/11/24	1	69.40	0	0.00	70.80	1	10,125	0.01%
2023/11/22	0	0.00	1	69.80	70.70	-1	9,571	-0.01%
2023/11/21	1	69.90	5	70.54	70.60	-4	9,356	-0.04%
2023/11/20	4	70.00	3	70.80	70.00	1	9,141	0.01%
2023/11/15	4	68.65	0	0.00	67.60	4	8,836	0.05%
2023/11/14	0	0.00	2	65.65	66.10	-2	8,635	-0.02%
2023/11/06	3	64.80	0	0.00	65.40	3	8,664	0.03%
2023/11/01	0.1	64.70	0	0.00	64.50	0.1	8,360	0.00%
2023/10/30	2	64.35	2	64.80	64.90	0	8,489	0.00%
2023/10/27	3.1	64.88	0	0.00	64.80	3.1	8,531	0.04%
2023/10/26	0.1	66.90	0	0.00	66.10	0.1	8,531	0.00%
2023/10/24	2	68.20	1	67.70	67.80	1	8,898	0.01%
2023/10/18	1	70.40	0	0.00	70.20	1	8,999	0.01%
2023/10/16	1	70.20	1	70.60	70.60	0	8,898	0.00%
2023/10/13	1	69.80	1	70.50	70.80	0	8,919	0.00%
2023/10/12	2	68.30	2	68.90	71.00	0	8,808	0.00%
2023/10/11	1	70.80	6	70.97	70.70	-5	8,569	-0.06%
2023/10/05	0	0.00	3	69.57	69.50	-3	8,578	-0.03%
2023/10/04	2	67.60	1	69.00	67.70	1	8,613	0.01%
2023/10/03	0.2	68.45	0	0.00	68.10	0.2	8,654	0.00%
2023/10/02	0.1	67.50	1	67.90	67.60	-0.9	8,587	-0.01%
2023/09/28	5.1	66.89	0	0.00	65.60	5.1	8,542	0.06%
2023/09/27	2	69.30	0	0.00	69.80	2	8,234	0.02%
2023/09/26	1	70.70	1	71.00	70.30	0	8,255	0.00%
2023/09/22	2	71.80	2	72.20	72.00	0	8,461	0.00%
2023/09/21	0	0.00	5	72.20	72.80	-5	8,584	-0.06%
2023/09/19	1.3	71.82	1	73.00	71.70	0.3	8,729	0.00%
2023/09/18	1	72.50	0	0.00	72.30	1	8,931	0.01%
2023/09/15	2	72.45	4	72.25	72.40	-2	9,068	-0.02%
2023/09/14	0	0.00	1	69.70	70.00	-1	8,745	-0.01%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/05	1	68.10	0	0.00	68.10	1	9,499	0.01%
2023/09/04	1	67.50	0	0.00	67.60	1	9,556	0.01%
2023/09/01	0	0.00	2	69.25	68.20	-2	9,565	-0.02%
2023/08/31	1	67.20	1	67.80	66.60	0	9,428	0.00%
2023/08/30	1	66.40	0	0.00	66.70	1	9,383	0.01%
2023/08/24	0	0.00	2	64.80	65.30	-2	10,028	-0.02%
2023/08/23	2	62.90	0	0.00	63.50	2	10,157	0.02%
2023/08/16	1	63.50	1	63.70	63.70	0	11,260	0.00%
2023/08/14	1	66.60	0	0.00	64.90	1	11,543	0.01%
2023/08/10	1	67.20	0	0.00	67.10	1	11,789	0.01%
2023/08/08	2	69.30	0	0.00	68.50	2	11,788	0.02%
2023/07/31	0	0.00	0.3	74.02	72.30	-0.3	11,778	0.00%
2023/07/28	5.3	73.37	1	73.30	74.80	4.3	11,713	0.04%
2023/07/27	2	71.75	3	70.63	71.40	-1	11,480	-0.01%
2023/07/17	1	70.80	1	71.30	71.70	0	11,465	0.00%
2023/07/13	1	70.90	2	71.55	70.90	-1	11,526	-0.01%
2023/07/12	0	0.00	1	70.30	70.10	-1	11,523	-0.01%
2023/07/07	0	0.00	1	68.50	69.10	-1	12,084	-0.01%
2023/07/06	1	70.20	0.2	70.40	70.10	0.8	12,369	0.01%
2023/07/05	1.1	70.03	0	0.00	70.10	1.1	12,646	0.01%
2023/07/04	1	70.30	0	0.00	70.40	1	12,939	0.01%
2023/06/30	1	70.00	0	0.00	70.80	1	13,756	0.01%
2023/06/29	1.1	71.85	2	72.75	72.20	-0.9	13,957	-0.01%
2023/06/28	0	0.00	0.4	69.80	69.50	-0.4	13,915	0.00%
2023/06/27	4	71.38	0	0.00	70.80	4	13,928	0.03%
2023/06/20	1	78.00	1	77.80	77.40	0	13,709	0.00%
2023/06/13	0	0.00	1	74.30	74.80	-1	13,089	-0.01%
2023/06/12	0	0.00	3	72.80	72.90	-3	12,895	-0.02%
2023/06/08	0	0.00	1	70.40	70.20	-1	12,837	-0.01%
2023/06/07	1	71.80	5	71.96	71.90	-4	12,807	-0.03%
2023/06/06	0	0.00	67	71.93	72.40	-67	12,914	-0.52%
2023/06/05	1	72.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	2	72.90	72.90	-2	13,091	-0.02%
2023/06/01	2	72.10	1	71.40	71.40	1	12,992	0.01%
2023/05/31	1	72.10	4	72.70	73.50	-3	12,867	-0.02%
2023/05/30	1	70.60	1	71.60	71.90	0	12,652	0.00%
2023/05/29	0	0.00	3	71.10	71.20	-3	12,614	-0.02%
2023/05/26	26	72.32	0	0.00	71.90	26	12,517	0.21%
2023/05/25	54	71.24	4	71.40	72.40	50	12,261	0.41%
2023/05/24	1	69.60	0	0.00	69.90	1	11,824	0.01%
2023/05/19	2	69.30	2	69.80	69.90	0	11,249	0.00%
2023/05/18	0	0.00	5	69.50	69.30	-5	11,183	-0.04%
2023/05/17	1	68.40	4	68.00	68.00	-3	10,951	-0.03%
2023/05/16	2	64.90	2	65.40	64.60	0	10,611	0.00%
2023/05/09	0	0.00	1	65.50	64.70	-1	10,660	-0.01%
2023/05/08	2	65.35	0	0.00	64.80	2	10,677	0.02%
2023/05/05	2	66.70	1	66.90	66.70	1	10,645	0.01%
2023/05/04	1	67.90	0	0.00	68.00	1	10,703	0.01%
2023/04/26	0	0.00	3	63.03	64.10	-3	10,929	-0.03%
2023/04/25	25	63.30	26	63.88	63.50	-1	10,897	-0.01%
2023/04/20	1	66.00	0	0.00	65.50	1	10,849	0.01%
2023/04/18	6	67.18	1	67.70	67.30	5	10,914	0.05%
2023/04/14	4	67.55	2	67.50	67.60	2	11,065	0.02%
2023/04/13	1	67.80	0	0.00	67.50	1	11,035	0.01%
2023/04/12	0	0.00	2	68.95	69.10	-2	10,786	-0.02%
2023/04/11	4	68.30	0	0.00	68.20	4	10,277	0.04%
2023/04/10	5	67.22	8	67.76	66.70	-3	9,887	-0.03%
2023/04/07	5	68.42	4.8	68.25	68.60	0.2	9,551	0.00%
2023/04/06	0.3	64.60	0	0.00	66.40	0.3	9,152	0.00%
2023/03/31	4	66.38	3	66.57	66.50	1	8,839	0.01%
2023/03/30	16	63.83	15	63.90	63.90	1	8,287	0.01%
2023/03/29	0.2	61.64	0	0.00	61.00	0.2	7,940	0.00%
2023/03/28	0.3	62.80	0	0.00	62.50	0.3	7,909	0.00%
2023/03/24	3	61.70	4	63.95	63.30	-1	7,789	-0.01%
2023/03/17	0	0.00	1	60.00	59.30	-1	7,553	-0.01%
2023/03/09	2	60.30	5	61.10	59.10	-3	8,062	-0.04%
2023/03/08	3	60.80	0	0.00	61.00	3	8,128	0.04%
2023/02/09	2	58.00	2	58.00	58.00	0	9,686	0.00%
2023/02/02	2	59.50	2	58.80	59.90	0	9,835	0.00%
2023/01/30	0	0.00	2	59.80	60.30	-2	9,772	-0.02%
2023/01/16	2	57.50	4	57.40	57.50	-2	9,732	-0.02%
2023/01/11	0	0.00	3	57.00	57.00	-3	10,492	-0.03%
2023/01/10	0	0.00	1	57.50	56.50	-1	10,614	-0.01%
2022/12/22	3	51.53	0	0.00	51.70	3	12,618	0.02%
2022/12/19	2	53.75	0	0.00	53.70	2	12,685	0.02%
2022/12/13	3	54.80	3	55.20	54.80	0	12,848	0.00%
2022/12/12	0.3	53.80	0	0.00	54.80	0.3	12,909	0.00%
2022/12/09	1	53.70	0	0.00	53.70	1	13,049	0.01%
2022/12/06	1	55.00	0	0.00	54.30	1	12,971	0.01%
2022/12/02	3	56.00	0	0.00	56.10	3	12,759	0.02%
2022/11/17	0	0.00	1	58.30	58.90	-1	11,262	-0.01%
2022/11/16	0	0.00	0.3	60.00	60.10	-0.3	11,043	0.00%
2022/11/14	0	0.00	2	59.90	59.90	-2	10,840	-0.02%
2022/11/11	0	0.00	1	59.50	59.80	-1	10,735	-0.01%
2022/11/08	0	0.00	2	57.05	57.10	-2	10,372	-0.02%
2022/11/04	0	0.00	4	54.50	54.90	-4	10,120	-0.04%
2022/11/01	2	54.20	1	54.00	54.00	1	9,994	0.01%
2022/10/31	3	54.50	0	0.00	54.50	3	10,018	0.03%
2022/10/27	0	0.00	5	55.30	55.00	-5	9,909	-0.05%
2022/10/21	2	56.40	5	56.00	55.70	-3	9,588	-0.03%
2022/10/20	2	54.95	2	54.80	55.70	0	9,364	0.00%
2022/10/19	10	53.90	1	54.00	53.80	9	9,033	0.10%
2022/10/18	0	0.00	1	55.70	55.80	-1	8,832	-0.01%
2022/10/17	2	55.50	0	0.00	56.20	2	8,778	0.02%
2022/10/14	18	53.01	15	53.18	55.20	3	8,617	0.03%
2022/10/13	5	51.90	5	51.76	51.40	0	8,335	0.00%
2022/10/12	0	0.00	1	52.50	52.70	-1	8,264	-0.01%
2022/10/05	0	0.00	5	51.18	51.40	-5	8,133	-0.06%
2022/09/26	4.1	45.80	0	0.00	45.65	4.1	8,021	0.05%
2022/09/22	0.1	46.20	0	0.00	46.80	0.1	8,624	0.00%
2022/09/21	2	47.15	0	0.00	47.15	2	8,703	0.02%
2022/09/19	1	48.55	0	0.00	48.60	1	8,575	0.01%
2022/09/15	1	50.50	0	0.00	50.40	1	8,348	0.01%
2022/09/13	0	0.00	0	52.40	52.40	0	8,316	0.00%
2022/09/07	0.3	51.00	0	0.00	50.60	0.3	8,413	0.00%
2022/09/06	2	51.30	2	51.10	51.20	0	8,481	0.00%
2022/08/26	2	53.75	0	0.00	53.50	2	8,694	0.02%
2022/08/19	0	0.00	1	54.30	54.30	-1	9,026	-0.01%
2022/08/18	1	53.50	0	0.00	53.60	1	9,061	0.01%
2022/08/17	1	53.20	0	0.00	55.00	1	9,063	0.01%
2022/08/11	3	52.90	3	53.00	53.00	0	9,076	0.00%
2022/08/10	0.3	52.00	0	0.00	51.60	0.3	9,107	0.00%
2022/08/08	0.2	53.00	0	0.00	53.10	0.2	9,293	0.00%
2022/08/05	0	0.00	1	53.10	53.20	-1	9,286	-0.01%
2022/07/22	1	53.20	1	53.90	53.70	0	9,419	0.00%
2022/07/21	0	0.00	1	53.90	54.30	-1	9,328	-0.01%
2022/07/20	2	53.45	2	53.90	53.40	0	9,332	0.00%
2022/07/19	1	53.30	1	52.80	53.00	0	9,270	0.00%
2022/07/12	0.1	47.90	0	0.00	47.35	0.1	8,762	0.00%
2022/06/30	6	50.13	0	0.00	49.40	6	8,490	0.07%
2022/06/29	0	0.00	2	57.10	57.10	-2	8,100	-0.02%
2022/06/23	0.2	58.50	0	0.00	58.30	0.2	8,157	0.00%
2022/06/17	0	0.00	2	60.10	60.10	-2	9,071	-0.02%
2022/06/14	1	62.10	0	0.00	62.20	1	9,057	0.01%
2022/06/06	1	65.80	0	0.00	66.80	1	9,489	0.01%
2022/05/30	0	0.00	1	65.10	65.80	-1	9,947	-0.01%
2022/05/27	1	63.60	0	0.00	63.90	1	9,937	0.01%
2022/05/24	1	64.80	0	0.00	64.30	1	10,158	0.01%
2022/05/19	1	66.60	3	66.10	66.90	-2	10,442	-0.02%
2022/05/16	2	67.00	1	67.50	66.90	1	11,396	0.01%
2022/05/12	1	64.70	0	0.00	64.60	1	11,419	0.01%
2022/04/15	3	63.90	3	63.87	63.90	0	11,730	0.00%
2022/04/14	0	0.00	1	64.20	64.10	-1	11,775	-0.01%
2022/04/11	1	66.00	0	0.00	66.80	1	11,656	0.01%
2022/04/06	1	67.90	0	0.00	66.60	1	11,677	0.01%
2022/03/31	1	69.60	1	69.90	69.20	0	11,373	0.00%
2022/03/29	1	69.30	1	68.70	69.00	0	11,401	0.00%
2022/03/25	5	69.48	0	0.00	68.90	5	11,833	0.04%
2022/03/24	4	71.05	0	0.00	71.30	4	11,633	0.03%
2022/03/23	1	74.50	0	0.00	73.70	1	11,227	0.01%
2022/03/22	2	73.60	0	0.00	74.00	2	11,175	0.02%
2022/03/17	0	0.00	3	73.80	74.20	-3	11,151	-0.03%
2022/03/16	3	71.13	0	0.00	70.90	3	11,085	0.03%
2022/03/07	5	77.06	0	0.00	76.90	5	12,479	0.04%
2022/02/23	2	78.70	0	0.00	79.00	2	13,782	0.01%
2022/02/22	2	79.20	0	0.00	78.70	2	13,846	0.01%
2022/02/21	8	81.03	0	0.00	80.40	8	13,791	0.06%
2022/02/18	0	0.00	2	83.70	83.50	-2	13,757	-0.01%
2022/02/17	2	82.30	9	82.39	82.70	-7	13,560	-0.05%
2022/02/16	4	80.00	1	80.40	80.50	3	13,157	0.02%
2022/02/15	0	0.00	2	79.25	78.80	-2	12,947	-0.02%
2022/02/14	1	78.70	5	78.18	78.70	-4	12,952	-0.03%
2022/02/11	1	78.00	4	78.93	79.00	-3	13,023	-0.02%
2022/02/10	0	0.00	1	78.80	79.00	-1	13,004	-0.01%
2022/02/09	0	0.00	2	78.45	78.50	-2	13,050	-0.02%
2022/02/08	0	0.00	0.2	77.10	77.40	-0.2	13,067	0.00%
2022/02/07	0	0.00	2	76.15	76.40	-2	13,149	-0.02%
2022/01/24	0.2	72.90	4.1	71.80	72.60	-4	13,311	-0.03%
2022/01/20	1.1	74.91	1	75.50	75.10	0.1	13,388	0.00%
2022/01/17	0	0.00	0.1	74.40	74.40	-0.1	13,652	0.00%
2022/01/12	0	0.00	4	74.50	74.40	-4	13,660	-0.03%
2022/01/10	0	0.00	1	74.70	74.90	-1	13,727	-0.01%
2022/01/07	0	0.00	1	74.00	73.70	-1	13,863	-0.01%
2022/01/06	3	73.90	0	0.00	73.80	3	13,995	0.02%
2022/01/03	2	76.35	0	0.00	76.20	2	14,124	0.01%
2021/12/30	0	0.00	2	78.10	78.10	-2	14,152	-0.01%
2021/12/28	0	0.00	1	76.90	76.70	-1	14,486	-0.01%
2021/12/24	1	75.70	0	0.00	75.70	1	14,725	0.01%
2021/12/22	4	76.63	2	79.60	76.50	2	15,403	0.01%
2021/12/21	0	0.00	1	77.90	76.80	-1	15,245	-0.01%
2021/12/20	2	76.80	0	0.00	75.90	2	15,025	0.01%
2021/12/17	0	0.00	8	74.98	75.70	-8	14,877	-0.05%
2021/12/16	0	0.00	7	75.43	76.00	-7	14,944	-0.05%
2021/12/15	2	76.20	2	75.65	76.00	0	14,956	0.00%
2021/12/14	2	75.45	0	0.00	74.80	2	15,006	0.01%
2021/12/13	0	0.00	6	78.03	76.60	-6	14,963	-0.04%
2021/12/10	4	77.90	0	0.00	77.80	4	15,132	0.03%
2021/12/09	1	76.40	1	77.90	77.50	0	15,118	0.00%
2021/12/08	0	0.00	5	77.70	76.90	-5	15,080	-0.03%
2021/12/07	5	77.60	0	0.00	77.50	5	14,987	0.03%
2021/12/06	2	78.40	2	78.25	77.50	0	14,955	0.00%
2021/12/03	7	77.27	3	78.57	78.80	4	14,926	0.03%
2021/12/02	17	78.84	18	79.50	79.80	-1	14,545	-0.01%
2021/11/30	0	0.00	1	75.90	74.20	-1	13,587	-0.01%
2021/11/24	6	75.63	8	75.61	75.40	-2	13,138	-0.02%
2021/11/23	11	75.62	6	75.92	75.70	5	13,139	0.04%
2021/11/22	3	74.07	12	74.71	75.40	-9	12,838	-0.07%
2021/11/19	3	70.10	0	0.00	69.60	3	12,097	0.02%
2021/11/18	0	0.00	3	71.17	71.60	-3	12,059	-0.02%
2021/11/17	3	71.20	0	0.00	71.00	3	12,046	0.02%
2021/11/10	3	69.27	3	69.77	69.90	0	12,744	0.00%
2021/11/09	0	0.00	1	68.60	68.70	-1	12,955	-0.01%
2021/11/05	1	66.10	1	66.30	65.70	0	13,668	0.00%
2021/11/04	1	66.70	0	0.00	66.70	1	13,805	0.01%
2021/11/03	2	67.75	3	68.07	68.60	-1	13,729	-0.01%
2021/10/21	1	63.50	0	0.00	62.50	1	14,044	0.01%
2021/10/18	0.2	63.00	0	0.00	62.70	0.2	14,627	0.00%
2021/10/15	1	63.10	3	63.40	63.70	-2	15,092	-0.01%
2021/10/14	0	0.00	6	62.23	62.30	-6	15,126	-0.04%
2021/10/13	3.2	59.78	0	0.00	59.40	3.2	15,201	0.02%
2021/10/12	2	60.70	0	0.00	61.00	2	15,328	0.01%
2021/10/07	0	0.00	2	61.90	61.60	-2	15,727	-0.01%
2021/10/06	2	62.55	0	0.00	61.40	2	16,326	0.01%
2021/10/04	1.2	64.78	1	65.30	64.90	0.2	16,830	0.00%
2021/10/01	2	64.40	1	64.10	64.30	1	16,962	0.01%
2021/09/30	1	66.50	0	0.00	65.90	1	17,021	0.01%
2021/09/29	1	65.40	0	0.00	67.20	1	16,775	0.01%
2021/09/28	0	0.00	1	66.50	66.30	-1	16,631	-0.01%
2021/09/23	0	0.00	2	64.20	64.40	-2	17,098	-0.01%
2021/09/22	6	62.90	0	0.00	63.00	6	17,247	0.03%
2021/09/14	2	66.20	0	0.00	66.20	2	18,197	0.01%
2021/09/10	0	0.00	2	65.60	66.80	-2	18,621	-0.01%
2021/09/09	0.2	65.60	0	0.00	65.60	0.2	18,639	0.00%
2021/09/08	2	64.00	0	0.00	64.30	2	18,710	0.01%
2021/09/06	0	0.00	2	67.40	66.40	-2	18,731	-0.01%
2021/09/03	2	66.30	0	0.00	66.00	2	18,706	0.01%
2021/09/02	1	66.40	0	0.00	66.20	1	18,806	0.01%
2021/09/01	0.2	68.10	2	68.30	68.10	-1.8	19,005	-0.01%
2021/08/26	4	65.58	1	65.50	65.30	3	19,518	0.02%
2021/08/25	0.4	67.10	0	0.00	67.00	0.4	19,468	0.00%
2021/08/17	0	0.00	1	66.60	66.60	-1	19,940	-0.01%
2021/08/16	0	0.00	2	66.00	66.30	-2	19,744	-0.01%
2021/08/12	1	66.10	0	0.00	66.30	1	19,218	0.01%
2021/08/11	5	68.50	6	68.38	67.30	-1	19,072	-0.01%
2021/08/10	3	71.40	0	0.00	70.90	3	18,705	0.02%
2021/08/06	2	73.90	0	0.00	73.60	2	18,793	0.01%
2021/08/05	1	75.30	5	74.94	75.20	-4	19,056	-0.02%
2021/08/02	0	0.00	6	74.20	74.50	-6	19,682	-0.03%
2021/07/23	2	72.70	0	0.00	73.40	2	20,489	0.01%
2021/07/22	0	0.00	2	73.75	73.70	-2	20,352	-0.01%
2021/07/21	3	71.90	3	71.90	71.50	0	20,224	0.00%
2021/07/20	2	74.70	2	74.80	74.50	0	19,822	0.00%
2021/07/19	7	75.69	1	75.50	75.60	6	19,898	0.03%
2021/07/16	2	77.10	0	0.00	77.40	2	20,109	0.01%
2021/07/14	0	0.00	2	78.30	77.80	-2	20,052	-0.01%
2021/07/13	1	78.00	3	77.83	76.90	-2	19,790	-0.01%
2021/07/12	8.1	77.78	2	77.60	76.40	6.1	19,185	0.03%
2021/07/09	2	77.15	1	77.40	78.60	1	18,599	0.01%
2021/07/08	1	78.50	0	0.00	78.40	1	18,659	0.01%
2021/07/06	3	79.50	0	0.00	79.10	3	19,223	0.02%
2021/07/05	2	80.20	2	80.05	80.40	0	19,693	0.00%
2021/07/02	1	78.70	0	0.00	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	2	79.20	0	0.00	79.70	2	19,992	0.01%
2021/06/29	2	80.20	2	81.30	79.30	0	20,802	0.00%
2021/06/28	4	81.25	8	81.89	81.20	-4	20,711	-0.02%
2021/06/25	1	81.20	0	0.00	80.00	1	20,404	0.00%
2021/06/23	1	74.40	0	0.00	76.60	1	19,915	0.01%
2021/06/21	4	75.53	0	0.00	74.70	4	19,487	0.02%
2021/06/15	0	0.00	14	78.41	78.70	-14	19,348	-0.07%
2021/06/10	0.1	79.50	0	0.00	79.50	0.1	19,253	0.00%
2021/06/09	2	77.85	0	0.00	77.20	2	19,120	0.01%
2021/06/08	5	80.00	0	0.00	80.10	5	19,109	0.03%
2021/06/07	9	80.86	6	79.08	79.40	3	19,165	0.02%
2021/06/04	7	82.24	0	0.00	82.20	7	19,066	0.04%
2021/06/03	0.1	83.60	0	0.00	83.60	0.1	18,935	0.00%
2021/06/02	1	81.60	0	0.00	81.60	1	18,891	0.01%
2021/06/01	2	81.50	0	0.00	81.30	2	19,089	0.01%
2021/05/31	2	81.85	0	0.00	81.90	2	19,265	0.01%
2021/05/28	3	81.40	1	82.30	80.60	2	19,541	0.01%
2021/05/25	1.1	78.81	0	0.00	78.80	1.1	19,919	0.01%
2021/05/20	2	76.30	1	75.60	75.20	1	20,659	0.00%
2021/05/19	1.2	75.06	0	0.00	75.10	1.2	21,212	0.01%
2021/05/18	0	77.00	2	74.50	76.80	-2	21,152	-0.01%
2021/05/14	1	73.70	4	75.55	73.00	-3	21,068	-0.01%
2021/05/13	7	74.90	2	75.70	74.30	5	20,903	0.02%
2021/05/12	0	0.00	4	74.10	73.40	-4	20,714	-0.02%
2021/05/11	0	0.00	4	77.90	76.50	-4	20,739	-0.02%
2021/05/10	5	83.28	3	85.43	82.10	2	20,746	0.01%
2021/05/07	4	84.53	0	0.00	85.50	4	20,756	0.02%
2021/05/06	2	82.90	0	0.00	82.90	2	20,692	0.01%
2021/05/05	1	85.70	0	0.00	82.70	1	20,497	0.00%
2021/05/04	3	84.00	0	0.00	85.30	3	20,372	0.01%
2021/05/03	1	88.30	0	0.00	87.70	1	20,113	0.00%
2021/04/28	1	94.00	0	0.00	94.40	1	19,756	0.01%
2021/04/26	1	95.00	0	0.00	95.90	1	19,902	0.01%
2021/04/23	3	92.83	5	93.26	94.40	-2	19,919	-0.01%
2021/04/22	1	95.00	0	0.00	93.40	1	19,931	0.01%
2021/04/21	7	98.66	7	100.29	98.30	0	19,622	0.00%
2021/04/20	2	99.90	2	100.50	99.70	0	19,558	0.00%
2021/04/19	2	99.80	0	0.00	99.40	2	19,730	0.01%
2021/04/16	1	99.80	0	0.00	98.70	1	20,139	0.00%
2021/04/14	0	0.00	5	98.29	99.70	-5	20,480	-0.02%
2021/04/13	0	0.00	2	101.50	100.00	-2	20,503	-0.01%
2021/04/12	0	0.00	1	105.00	99.10	-1	20,485	0.00%
2021/04/09	8	99.44	7	99.01	102.50	1	20,283	0.00%
2021/04/08	0	0.00	1	97.30	98.30	-1	19,732	-0.01%
2021/04/07	5	97.94	2	97.35	97.10	3	19,728	0.02%
2021/04/06	6	98.22	4.1	97.35	97.30	1.9	19,707	0.01%
2021/04/01	2	98.80	6	98.57	100.50	-4	19,449	-0.02%
2021/03/31	0	0.00	6	93.27	91.90	-6	18,561	-0.03%
2021/03/30	0	0.00	1	92.10	92.20	-1	18,589	-0.01%
2021/03/29	2.1	91.06	0	0.00	91.20	2.1	18,703	0.01%
2021/03/26	1	92.10	2	92.10	91.90	-1	18,884	-0.01%
2021/03/24	4	90.15	0	0.00	90.00	4	19,048	0.02%
2021/03/22	4	90.68	2	90.90	90.90	2	19,233	0.01%
2021/03/19	4	92.75	1	94.50	92.50	3	19,282	0.02%
2021/03/18	0	0.00	3	95.03	95.50	-3	19,232	-0.02%
2021/03/17	3	92.70	0	0.00	91.90	3	19,428	0.02%
2021/03/15	0	0.00	2	92.70	93.20	-2	19,972	-0.01%
2021/03/12	2	92.90	2	92.70	93.50	0	20,216	0.00%
2021/03/11	2	90.50	0	0.00	91.40	2	20,465	0.01%
2021/03/10	2	87.75	0	0.00	87.60	2	21,091	0.01%
2021/03/08	1	89.00	0	0.00	88.60	1	22,177	0.00%
2021/03/05	1	89.60	3.2	88.68	89.70	-2.2	22,681	-0.01%
2021/03/02	1	99.50	0	0.00	95.50	1	22,276	0.00%
2021/02/26	1	96.80	0	0.00	96.50	1	22,274	0.00%
2021/02/25	0	0.00	1	100.00	98.50	-1	22,237	0.00%
2021/02/23	1	95.50	2	97.00	98.40	-1	21,957	0.00%
2021/02/22	12	96.57	10	97.37	97.10	2	21,922	0.01%
2021/02/19	1	94.50	2	91.80	93.00	-1	21,797	0.00%
2021/02/18	0	0.00	2	89.50	89.90	-2	21,892	-0.01%
2021/02/17	0	0.00	2	90.45	89.90	-2	22,303	-0.01%
2021/02/04	1	85.40	0	0.00	86.60	1	22,357	0.00%
2021/02/02	8	88.23	9	88.23	86.90	-1	22,289	0.00%
2021/02/01	5	83.30	5	84.60	86.30	0	21,772	0.00%
2021/01/22	3	84.80	0	0.00	85.40	3	21,067	0.01%
2021/01/21	1	86.00	4	86.37	85.80	-3	21,102	-0.01%
2021/01/20	6	84.80	3	87.90	84.30	3	21,175	0.01%
2021/01/15	5	87.80	4.1	87.97	86.20	0.9	20,941	0.00%
2021/01/13	7	88.66	5	88.94	88.70	2	20,666	0.01%
2021/01/12	5	92.50	10	89.75	87.70	-5	20,534	-0.02%
2021/01/11	7	91.54	16	91.58	91.20	-9	20,327	-0.04%
2021/01/08	3	93.60	9.2	95.92	96.70	-6.2	19,981	-0.03%
2021/01/07	15	92.97	0	0.00	92.80	15	19,808	0.08%
2021/01/06	1	92.30	3	94.33	91.50	-2	20,333	-0.01%
2021/01/05	2	91.15	6	92.73	90.50	-4	20,428	-0.02%
2021/01/04	7	89.14	9	90.54	90.70	-2	20,516	-0.01%
2020/12/31	3	86.70	2	86.80	86.80	1	20,634	0.00%
2020/12/30	7	88.23	7	87.44	87.30	0	21,205	0.00%
2020/12/29	1	86.80	0	0.00	87.00	1	21,092	0.00%
2020/12/28	4	87.40	7.2	88.70	89.10	-3.2	21,056	-0.02%
2020/12/24	0	0.00	0	85.10	85.30	0	21,220	0.00%
2020/12/22	3	82.87	0	84.40	81.20	3	21,100	0.01%
2020/12/18	0	0.00	1	84.80	84.80	-1	20,833	0.00%
2020/12/15	10	85.30	10	84.10	84.10	0	20,956	0.00%
2020/12/11	0	0.00	9	85.31	85.30	-9	21,155	-0.04%
2020/12/10	16	89.21	12	88.43	88.30	4	20,817	0.02%
2020/12/08	10	86.80	11	88.05	88.00	-1	20,368	0.00%
2020/12/07	0	0.00	1.1	89.91	88.30	-1.1	20,163	-0.01%
2020/12/04	12	88.26	8	87.73	87.60	4	19,684	0.02%
2020/12/03	5	83.90	4	83.90	83.80	1	19,057	0.01%
2020/12/02	0	0.00	8.2	80.32	81.50	-8.2	18,803	-0.04%
2020/12/01	1.1	76.69	0	0.00	76.90	1.1	17,987	0.01%
2020/11/30	1	72.60	5	73.06	72.40	-4	17,621	-0.02%
2020/11/26	2	70.20	0	0.00	70.70	2	17,401	0.01%
2020/11/25	0	0.00	2	70.80	69.30	-2	17,496	-0.01%
2020/11/24	1	70.80	2	70.85	71.00	-1	17,273	-0.01%
2020/11/23	1	71.70	0	0.00	71.60	1	17,100	0.01%
2020/11/20	2	68.85	1	68.90	68.80	1	16,876	0.01%
2020/11/19	0	0.00	2	68.10	67.80	-2	16,884	-0.01%
2020/11/17	7.1	66.85	7	66.74	67.10	0.1	16,602	0.00%
2020/11/16	0	0.00	3	64.27	64.20	-3	16,250	-0.02%
2020/11/12	0	0.00	1	61.00	62.00	-1	16,291	-0.01%
2020/11/11	1	59.50	0	0.00	60.00	1	16,016	0.01%
2020/11/10	0	0.00	1.1	60.25	60.60	-1.1	15,986	-0.01%
2020/11/09	0	0.00	1	60.60	60.40	-1	15,981	-0.01%
2020/11/06	1	59.90	1	59.50	59.80	0	16,189	0.00%
2020/11/04	2	58.10	1	59.10	59.00	1	16,418	0.01%
2020/10/26	2	60.40	0	0.00	60.50	2	17,388	0.01%
2020/10/19	0	0.00	1	61.90	61.80	-1	17,705	-0.01%
2020/10/14	5	62.00	3	62.90	62.30	2	17,593	0.01%
2020/10/13	0	0.00	8	59.55	61.40	-8	16,959	-0.05%
2020/10/12	0	0.00	2	60.80	60.50	-2	16,700	-0.01%
2020/10/08	1	59.90	6	58.90	59.40	-5	16,548	-0.03%
2020/10/07	5	57.66	5	58.80	59.60	0	16,572	0.00%
2020/10/05	1	56.80	0	0.00	56.30	1	16,602	0.01%
2020/09/30	0	0.00	7	56.90	57.50	-7	16,613	-0.04%
2020/09/29	1	56.50	6	55.98	56.90	-5	16,445	-0.03%
2020/09/28	0	0.00	1	55.40	55.10	-1	16,302	-0.01%
2020/09/25	1	53.00	0	0.00	52.50	1	16,335	0.01%
2020/09/22	5	55.10	6	55.78	54.90	-1	16,460	-0.01%
2020/09/17	9	55.66	2	56.15	56.80	7	16,514	0.04%
2020/09/16	1	55.00	0	0.00	55.20	1	16,235	0.01%
2020/09/11	0	0.00	2	52.70	53.30	-2	16,317	-0.01%
2020/09/10	3	53.10	0	0.00	53.00	3	16,426	0.02%
2020/09/09	4	53.90	0	0.00	54.20	4	16,440	0.02%
2020/09/07	2	55.20	1	54.90	54.30	1	16,587	0.01%
2020/09/04	5	52.50	5	51.70	52.80	0	16,544	0.00%
2020/08/25	5	53.00	1	52.60	53.00	4	17,901	0.02%
2020/08/19	1	53.90	1	53.50	51.80	0	17,858	0.00%
2020/08/18	1	55.10	1	55.80	55.10	0	17,340	0.00%
2020/08/17	0.1	54.50	0	0.00	54.40	0.1	17,246	0.00%
2020/08/14	1	54.90	0	0.00	55.10	1	17,223	0.01%
2020/08/13	0	0.00	5	55.70	55.40	-5	17,202	-0.03%
2020/08/07	2	55.25	2	54.90	55.00	0	17,295	0.00%
2020/08/06	8	56.26	1	56.90	56.40	7	17,063	0.04%
2020/08/05	1	58.00	0	0.00	58.00	1	16,667	0.01%
2020/08/03	1	60.00	0	0.00	59.30	1	16,402	0.01%
2020/07/31	0	0.00	4	60.28	60.60	-4	16,480	-0.02%
2020/07/30	1	60.00	0	0.00	60.20	1	16,520	0.01%
2020/07/29	1	58.90	0	0.00	58.90	1	16,481	0.01%
2020/07/28	0	0.00	2	59.65	59.50	-2	16,514	-0.01%
2020/07/27	1	59.70	0	0.00	59.60	1	16,716	0.01%
2020/07/24	2	60.60	0	0.00	60.40	2	16,853	0.01%
2020/07/23	1	61.70	3	62.00	62.00	-2	16,968	-0.01%
2020/07/22	1	61.60	3	62.47	61.70	-2	17,022	-0.01%
2020/07/20	2	60.60	0	0.00	60.80	2	16,851	0.01%
2020/07/17	3	60.60	0	0.00	60.20	3	17,012	0.02%
2020/07/16	0	0.00	1	60.70	60.30	-1	17,295	-0.01%
2020/07/15	0	0.00	2	61.40	60.10	-2	17,225	-0.01%
2020/07/14	1	62.10	0	0.00	61.50	1	17,222	0.01%
2020/07/13	5	62.16	6	61.62	62.70	-1	16,903	-0.01%
2020/07/09	0	0.00	1	61.00	61.00	-1	16,657	-0.01%
2020/07/08	0	0.00	1	60.70	60.20	-1	16,765	-0.01%
2020/07/07	0	0.00	3	60.80	60.80	-3	16,817	-0.02%
2020/07/06	1	60.00	1	60.10	60.20	0	16,885	0.00%
2020/07/03	1	60.00	0	0.00	59.80	1	17,143	0.01%
2020/07/01	2	61.20	2	61.45	61.00	0	17,699	0.00%
2020/06/30	0	0.00	1	60.60	61.00	-1	17,652	-0.01%
2020/06/29	3	59.33	1	59.60	59.50	2	17,948	0.01%
2020/06/24	1	60.70	3	60.37	60.80	-2	17,985	-0.01%
2020/06/22	1	59.90	0	0.00	59.90	1	18,532	0.01%
2020/06/18	1	60.20	0	0.00	60.40	1	18,709	0.01%
2020/06/16	0	0.00	2	61.30	61.50	-2	19,172	-0.01%
2020/06/15	2	60.20	0	0.00	60.00	2	19,427	0.01%
2020/06/12	1	59.60	2	61.10	61.20	-1	19,493	-0.01%
2020/06/11	5	62.60	10	61.95	61.80	-5	19,631	-0.03%
2020/06/10	0	0.00	4	64.00	64.00	-4	19,580	-0.02%
2020/06/09	7	63.07	8	63.96	63.40	-1	19,695	-0.01%
2020/06/08	6	63.40	2	63.40	63.80	4	19,846	0.02%
2020/06/05	10	63.76	9	63.57	64.20	1	19,428	0.01%
2020/06/04	10	62.75	3	62.67	62.20	7	18,970	0.04%
2020/06/02	1	60.50	2	60.80	60.10	-1	18,384	-0.01%
2020/06/01	2	60.70	0	0.00	60.90	2	18,384	0.01%
2020/05/29	1	60.10	0	0.00	59.80	1	18,412	0.01%
2020/05/28	7	61.77	1	63.00	60.90	6	18,336	0.03%
2020/05/26	3	60.40	3	60.83	60.70	0	18,430	0.00%
2020/05/25	2	58.70	1	58.80	59.70	1	18,475	0.01%
2020/05/22	3	59.43	0	0.00	59.40	3	18,595	0.02%
2020/05/21	0	0.00	1	60.70	60.80	-1	18,609	-0.01%
2020/05/20	1	60.00	1	60.80	59.90	0	18,581	0.00%
2020/05/18	1	59.00	0	0.00	58.50	1	18,652	0.01%
2020/05/15	2	61.40	2	59.40	60.10	0	18,773	0.00%
2020/05/14	3	61.07	3	61.37	60.00	0	18,736	0.00%
2020/05/12	2	64.40	0	0.00	63.60	2	18,589	0.01%
2020/05/11	0	0.00	7	64.90	64.70	-7	18,536	-0.04%
2020/05/08	1	64.20	0	0.00	63.80	1	18,492	0.01%
2020/05/07	6	64.60	6	64.80	64.40	0	18,441	0.00%
2020/05/06	3	63.70	7	63.69	63.30	-4	18,319	-0.02%
2020/05/05	1	63.00	0	0.00	63.00	1	18,303	0.01%
2020/05/04	9	62.74	2	62.75	62.80	7	18,661	0.04%
2020/04/30	0	0.00	1	65.00	65.00	-1	18,567	-0.01%
2020/04/29	3	63.93	2	64.65	64.20	1	18,365	0.01%
2020/04/28	7	63.03	3	62.47	63.20	4	18,233	0.02%
2020/04/27	1	60.80	2	61.10	61.60	-1	18,118	-0.01%
2020/04/24	1	59.00	3	59.03	59.10	-2	18,035	-0.01%
2020/04/23	0	0.00	3	59.73	59.40	-3	17,998	-0.02%
2020/04/22	2	58.25	2	58.20	59.90	0	17,919	0.00%
2020/04/21	2	59.15	0	0.00	58.00	2	17,733	0.01%
2020/04/17	2	61.40	1	62.50	61.10	1	17,652	0.01%
2020/04/16	2	61.50	0	0.00	61.60	2	17,438	0.01%
2020/04/15	3	61.70	0	0.00	61.30	3	17,361	0.02%
2020/04/13	2	60.05	6	60.08	59.80	-4	17,368	-0.02%
2020/04/10	1	62.80	0	0.00	62.00	1	17,119	0.01%
2020/04/09	14	63.44	13	62.64	62.60	1	17,198	0.01%
2020/04/08	1	63.00	3	62.63	63.40	-2	17,481	-0.01%
2020/04/07	2	60.60	1	60.30	62.00	1	17,099	0.01%
2020/04/06	8	55.25	8	55.53	56.40	0	16,665	0.00%
2020/03/31	3	52.33	3	54.03	53.70	0	16,285	0.00%
2020/03/27	1	55.70	6	58.08	55.00	-5	15,737	-0.03%
2020/03/26	10	53.72	1	51.50	54.00	9	15,448	0.06%
2020/03/23	0.1	44.40	0	0.00	44.20	0.1	15,378	0.00%
2020/03/20	0	0.00	1	48.60	48.65	-1	15,594	-0.01%
2020/03/19	1	47.80	0	0.00	45.20	1	15,699	0.01%
2020/03/18	2	53.40	2	51.60	50.20	0	15,940	0.00%
2020/03/17	18	55.87	11	54.81	54.10	7	15,935	0.04%
2020/03/16	3	61.10	6	60.97	59.20	-3	15,889	-0.02%
2020/03/13	0	0.00	1	60.00	62.90	-1	15,789	-0.01%
2020/03/11	4	73.90	0	0.00	72.60	4	15,616	0.03%
2020/03/10	2	74.20	0	0.00	74.90	2	16,247	0.01%
2020/03/09	1	76.90	0	0.00	74.80	1	16,399	0.01%
2020/02/27	3	78.40	0	0.00	77.30	3	16,166	0.02%
2020/02/26	1	82.40	1	81.80	81.40	0	15,899	0.00%
2020/02/25	1	83.00	0	0.00	83.30	1	15,824	0.01%
2020/02/24	0	0.00	6	84.75	84.50	-6	15,791	-0.04%
2020/02/21	1	83.80	0	0.00	84.40	1	15,767	0.01%
2020/02/20	6	84.98	0	0.00	83.60	6	15,878	0.04%
2020/02/19	4	83.98	1	84.60	84.80	3	15,889	0.02%
2020/02/13	5	86.10	8	86.34	86.50	-3	15,905	-0.02%
2020/02/12	3	84.70	0	0.00	84.70	3	15,692	0.02%
2020/02/11	1	84.10	1	84.10	85.10	0	15,604	0.00%
2020/02/10	1	83.10	1	83.50	83.50	0	15,557	0.00%
2020/02/07	0	0.00	1	84.40	84.30	-1	15,720	-0.01%
2020/02/06	1	84.70	4	85.23	85.10	-3	16,029	-0.02%
2020/02/05	6	83.82	4	84.00	84.40	2	16,011	0.01%
2020/02/04	0	0.00	1	79.30	79.90	-1	15,700	-0.01%
2020/02/03	0	0.00	1	74.70	79.40	-1	15,804	-0.01%
2020/01/31	3	78.70	0	0.00	78.10	3	15,856	0.02%
2020/01/30	0	0.00	1	80.60	77.80	-1	15,773	-0.01%
2020/01/20	4	84.93	2	85.20	85.20	2	15,557	0.01%
2020/01/17	0	0.00	1	83.00	83.60	-1	15,652	-0.01%
2020/01/16	1	84.00	0	0.00	83.40	1	15,683	0.01%
2020/01/15	3	84.50	0	0.00	83.80	3	15,707	0.02%
2020/01/14	0	0.00	1	84.70	85.30	-1	15,890	-0.01%
2020/01/13	2	84.80	2	85.40	85.50	0	15,918	0.00%
2020/01/10	1	83.60	1	83.20	84.30	0	15,943	0.00%
2020/01/09	1	83.40	1	84.50	83.40	0	15,933	0.00%
2020/01/08	3	83.10	2	83.65	82.60	1	15,985	0.01%
2020/01/07	2	82.65	2	81.70	81.10	0	15,937	0.00%
2020/01/06	2	83.55	2	84.05	83.70	0	16,165	0.00%
2020/01/03	3	85.30	1	85.40	84.80	2	16,883	0.01%
2020/01/02	2	85.70	4	87.30	86.00	-2	16,981	-0.01%
2019/12/31	1	83.40	1	83.70	83.40	0	16,518	0.00%
2019/12/26	1	84.50	2	83.95	83.70	-1	16,857	-0.01%
2019/12/25	0	0.00	1	84.00	84.10	-1	17,027	-0.01%
2019/12/20	2	84.45	2	83.95	83.50	0	17,427	0.00%
2019/12/19	2	84.35	2	84.80	85.50	0	17,330	0.00%
2019/12/17	1	85.20	5	85.42	85.30	-4	16,935	-0.02%
2019/12/16	1	83.50	4	82.90	82.80	-3	16,537	-0.02%
2019/12/13	2	78.90	12	79.98	79.60	-10	16,307	-0.06%
2019/12/12	1	76.30	7	77.24	77.30	-6	16,202	-0.04%
2019/12/09	2	77.30	0	0.00	76.00	2	15,918	0.01%
2019/12/06	4	76.60	0	0.00	75.30	4	15,863	0.03%
2019/12/05	2	74.50	3	77.40	77.20	-1	15,614	-0.01%
2019/12/04	1	72.00	1	72.40	72.60	0	15,170	0.00%
2019/12/02	2	71.00	0	0.00	71.60	2	15,683	0.01%
2019/11/25	0	0.00	1	70.90	70.80	-1	16,229	-0.01%
2019/11/22	1	70.40	2	70.00	70.10	-1	16,398	-0.01%
2019/11/21	3	69.10	0	0.00	69.30	3	16,432	0.02%
2019/11/19	1	71.20	1	72.00	71.20	0	16,383	0.00%
2019/11/18	1	71.70	1	71.30	71.10	0	16,350	0.00%
2019/11/15	10	68.70	1	68.60	69.00	9	16,425	0.05%
2019/11/14	6	67.27	16	67.44	67.20	-10	16,375	-0.06%
2019/11/11	0	0.00	1	71.90	71.20	-1	16,841	-0.01%
2019/11/06	1	73.00	1	73.60	72.50	0	17,622	0.00%
2019/11/05	1	72.20	12	71.83	73.00	-11	17,609	-0.06%
2019/11/01	2	69.50	2	70.20	70.60	0	17,772	0.00%
2019/10/30	1	70.90	1	71.00	71.10	0	18,232	0.00%
2019/10/29	1	72.30	1	72.00	72.30	0	18,513	0.00%
2019/10/25	3	72.73	0	0.00	71.70	3	19,226	0.02%
2019/10/24	2	71.10	0	0.00	71.30	2	19,474	0.01%
2019/10/22	2	70.50	0	0.00	70.90	2	20,315	0.01%
2019/10/21	0	0.00	2	72.00	71.60	-2	20,699	-0.01%
2019/10/18	0	0.00	1	71.80	72.30	-1	21,155	0.00%
2019/10/16	2	70.00	1	71.10	70.00	1	21,169	0.00%
2019/10/15	2	69.95	0	0.00	69.60	2	21,329	0.01%
2019/10/14	1	72.80	1	72.80	71.70	0	21,521	0.00%
2019/10/09	12	74.07	2	72.95	71.40	10	21,722	0.05%
2019/10/07	6	81.50	0	0.00	81.70	6	22,204	0.03%
2019/10/03	1	79.60	1	81.10	79.90	0	22,655	0.00%
2019/09/27	1	82.20	2	81.90	80.50	-1	23,213	0.00%
2019/09/26	1	83.20	2	82.70	84.30	-1	23,309	0.00%
2019/09/24	2	85.00	0	0.00	85.40	2	23,564	0.01%
2019/09/23	0	0.00	4	83.80	85.00	-4	23,513	-0.02%
2019/09/20	0	0.00	2	82.30	82.90	-2	23,470	-0.01%
2019/09/18	2	83.10	5	82.46	82.10	-3	23,652	-0.01%
2019/09/17	16	82.76	15	82.53	82.00	1	23,426	0.00%
2019/09/10	5	76.64	0	0.00	76.50	5	23,073	0.02%
2019/09/09	1	78.20	1	76.40	76.50	0	22,963	0.00%
2019/09/06	1	77.80	1	77.30	77.10	0	22,935	0.00%
2019/09/05	5	74.30	11	76.12	76.90	-6	22,727	-0.03%
2019/09/04	1	73.40	0	0.00	73.00	1	22,048	0.00%
2019/09/02	0	0.00	10	71.74	71.80	-10	21,945	-0.05%
2019/08/30	6	70.27	1	70.30	70.40	5	22,042	0.02%
2019/08/29	6	71.20	0	0.00	70.90	6	21,791	0.03%
2019/08/27	1	72.60	7	72.16	72.40	-6	21,576	-0.03%
2019/08/26	1	70.70	1	71.40	71.10	0	21,613	0.00%
2019/08/20	2	70.00	2	70.60	69.60	0	21,910	0.00%
2019/08/19	1	71.40	1	71.00	71.50	0	21,701	0.00%
2019/08/16	3	71.47	4	71.53	71.30	-1	21,706	0.00%
2019/08/15	2	71.20	1	71.30	71.40	1	21,528	0.00%
2019/08/14	0	0.00	7	72.11	72.50	-7	21,327	-0.03%
2019/08/12	0	0.00	3	69.33	69.30	-3	20,823	-0.01%
2019/08/08	1	68.60	0	0.00	68.10	1	20,648	0.00%
2019/08/07	1	70.60	2	70.50	69.80	-1	20,380	0.00%
2019/08/06	10	68.93	3	68.40	69.20	7	20,360	0.03%
2019/08/05	6	70.98	0	0.00	70.90	6	20,128	0.03%
2019/08/02	1	72.70	1	72.30	72.30	0	19,947	0.00%
2019/07/31	3	73.80	1	73.70	74.00	2	19,326	0.01%
2019/07/30	2	75.80	6	74.62	75.80	-4	18,943	-0.02%
2019/07/29	3	75.47	2	75.35	74.80	1	18,672	0.01%
2019/07/26	2	75.75	5	75.74	77.00	-3	18,418	-0.02%
2019/07/25	3	74.10	7	74.70	76.50	-4	18,036	-0.02%
2019/07/24	3	71.30	1	71.70	71.80	2	17,555	0.01%
2019/07/22	0	0.00	2	69.40	69.80	-2	16,822	-0.01%
2019/07/18	1	67.50	0	0.00	66.70	1	16,766	0.01%
2019/07/16	10	68.70	12	68.38	67.90	-2	16,403	-0.01%
2019/07/15	1	67.70	0	0.00	69.90	1	16,011	0.01%
2019/07/12	12	66.28	11	67.90	66.70	1	15,539	0.01%
2019/07/11	4	64.95	8	65.46	65.40	-4	14,914	-0.03%
2019/07/10	2	63.70	7	64.13	64.40	-5	14,508	-0.03%
2019/07/09	1	61.90	0	0.00	62.80	1	14,063	0.01%
2019/07/08	1	62.70	4	60.78	61.00	-3	13,989	-0.02%
2019/07/05	1	61.60	4	62.05	62.00	-3	13,864	-0.02%
2019/07/04	1	59.20	0	0.00	59.20	1	13,603	0.01%
2019/07/03	1	65.80	2	65.45	65.20	-1	13,120	-0.01%
2019/07/02	0	0.00	2	66.60	66.30	-2	12,926	-0.02%
2019/07/01	1	65.90	0	0.00	66.00	1	12,763	0.01%
2019/06/21	0	0.00	13	62.88	63.00	-13	12,376	-0.11%
2019/06/20	13	62.20	0	0.00	62.30	13	12,425	0.10%
2019/06/12	0	0.00	5	59.92	60.70	-5	13,381	-0.04%
2019/06/10	4	59.33	3	59.67	59.30	1	13,385	0.01%
2019/06/06	1	59.20	0	0.00	59.20	1	13,309	0.01%
2019/06/05	1	60.50	0	0.00	60.50	1	13,197	0.01%
2019/05/31	0	0.00	1	61.50	61.60	-1	13,594	-0.01%
2019/05/30	0	0.00	1	59.70	60.00	-1	13,647	-0.01%
2019/05/29	1	59.10	0	0.00	58.00	1	14,301	0.01%
2019/05/28	0	0.00	1	61.00	60.90	-1	14,202	-0.01%
2019/05/17	2	60.90	0	0.00	60.60	2	14,483	0.01%
2019/05/14	1	60.50	0	0.00	61.50	1	14,930	0.01%
2019/05/07	0	0.00	1	66.30	66.20	-1	15,090	-0.01%
2019/05/06	1	65.30	1	65.30	65.00	0	15,350	0.00%
2019/05/02	0	0.00	5	66.00	65.70	-5	15,502	-0.03%
2019/04/25	0	0.00	10	66.90	65.50	-10	15,607	-0.06%
2019/04/23	1	65.30	1	64.80	64.90	0	15,609	0.00%
2019/04/19	0	0.00	4	63.73	63.70	-4	15,609	-0.03%
2019/04/17	10	64.20	4	63.35	63.90	6	15,680	0.04%
2019/04/16	0	0.00	1	62.30	62.70	-1	15,271	-0.01%
2019/04/12	1	60.90	0	0.00	60.50	1	15,430	0.01%
2019/04/08	1	62.40	2	62.45	63.00	-1	15,589	-0.01%
2019/04/03	0	0.00	1	62.30	62.30	-1	15,573	-0.01%
2019/04/01	2	61.90	3	61.27	61.00	-1	15,479	-0.01%
2019/03/27	2	61.10	0	0.00	61.10	2	15,426	0.01%
2019/03/25	0	0.00	1	61.20	61.10	-1	15,537	-0.01%
2019/03/21	0	0.00	1	62.40	62.80	-1	15,116	-0.01%
2019/03/20	1	60.60	0	0.00	60.60	1	14,789	0.01%
2019/03/19	1	60.00	5	59.90	59.70	-4	14,829	-0.03%
2019/03/18	5	60.04	0	0.00	59.50	5	14,908	0.03%
2019/03/15	0	0.00	2	60.70	60.10	-2	15,087	-0.01%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	1	60.40	0	0.00	60.10	1	15,174	0.01%
2019/03/12	1	61.10	0	0.00	60.80	1	15,594	0.01%
2019/03/07	3	60.60	2	60.60	60.00	1	16,221	0.01%
2019/03/06	9	61.49	0	0.00	61.40	9	16,501	0.05%
2019/03/05	5	63.64	3	63.60	63.10	2	16,394	0.01%
2019/03/04	5	65.24	0	0.00	64.80	5	16,369	0.03%
2019/02/27	5	62.70	0	0.00	62.20	5	15,802	0.03%
2019/02/26	0	0.00	1	62.40	62.00	-1	15,710	-0.01%
2019/02/22	2	61.75	4	61.73	60.90	-2	15,771	-0.01%
2019/02/21	0	0.00	2	60.70	60.80	-2	15,743	-0.01%
2019/02/20	2	60.30	2	60.20	60.60	0	15,996	0.00%
2019/02/19	0	0.00	2	60.40	60.50	-2	16,166	-0.01%
2019/02/18	0	0.00	0.1	60.50	60.20	-0.1	16,231	0.00%
2019/02/15	5	60.54	0	0.00	60.00	5	16,456	0.03%
2019/02/14	4	62.70	7	62.30	62.10	-3	16,908	-0.02%
2019/02/12	0	0.00	1	59.80	60.00	-1	16,634	-0.01%
2019/02/11	1	59.30	0	0.00	59.00	1	16,723	0.01%
2019/01/30	1	59.40	10	59.88	60.10	-9	16,698	-0.05%
2019/01/29	2	59.05	0	0.00	58.80	2	16,892	0.01%
2019/01/28	2	60.90	1	61.60	60.80	1	16,946	0.01%
2019/01/25	7	60.57	0	0.00	60.00	7	17,441	0.04%
2019/01/24	1	59.10	0	0.00	59.60	1	17,578	0.01%
2019/01/21	0	0.00	1	57.00	57.20	-1	18,153	-0.01%
2019/01/17	0	0.00	1.1	55.22	55.10	-1.1	18,690	-0.01%
2019/01/16	16	56.19	15	56.31	56.40	1	18,690	0.01%
2019/01/15	0	0.00	18	53.03	53.60	-18	18,317	-0.10%
2019/01/14	18	53.08	0	0.00	52.00	18	18,313	0.10%
2019/01/11	1	53.50	0	0.00	53.50	1	18,682	0.01%
2019/01/10	0	0.00	2	53.90	53.80	-2	18,912	-0.01%
2019/01/09	0	0.00	30	52.30	52.50	-30	19,145	-0.16%
2019/01/08	1	52.30	2	51.95	51.70	-1	19,658	-0.01%
2019/01/07	31	52.02	2	51.80	51.80	29	20,232	0.14%
2019/01/04	1	49.60	84	49.87	51.60	-83	20,387	-0.41%
2019/01/03	75	52.76	70	53.24	51.50	5	20,481	0.02%
2018/12/28	50	55.44	50	55.31	55.00	0	20,283	0.00%
2018/12/27	0	0.00	1	55.50	55.80	-1	20,546	0.00%
2018/12/26	32	55.96	27	54.58	54.10	5	20,886	0.02%
2018/12/25	0	0.00	4	55.70	57.00	-4	20,699	-0.02%
2018/12/24	2	54.25	0	0.00	56.00	2	20,630	0.01%
2018/12/22	40	53.49	0	0.00	53.50	40	20,579	0.19%
2018/12/21	40	52.50	41	53.02	53.90	-1	20,769	0.00%
2018/12/20	0	0.00	50	53.10	53.20	-50	20,727	-0.24%
2018/12/19	21	53.21	0	0.00	53.70	21	20,739	0.10%
2018/12/18	24	53.70	0	0.00	54.50	24	20,886	0.11%
2018/12/17	1	53.20	50	53.20	53.50	-49	21,045	-0.23%
2018/12/14	30	52.70	31	53.47	53.50	-1	21,101	0.00%
2018/12/13	1	54.10	18	54.27	54.30	-17	21,248	-0.08%
2018/12/12	30	53.20	1	53.60	53.70	29	21,266	0.14%
2018/12/11	1	52.70	51	51.92	52.90	-50	21,435	-0.23%
2018/12/10	3	52.17	0	0.00	52.10	3	21,444	0.01%
2018/12/07	54	55.39	0	0.00	55.70	54	21,240	0.25%
2018/12/06	0	0.00	68	55.16	55.00	-68	21,318	-0.32%
2018/12/05	147	57.09	148	57.14	56.90	-1	21,196	0.00%	大買/大賣/
2018/12/03	1	63.90	0	0.00	62.80	1	21,411	0.00%
2018/11/30	5	61.00	0	0.00	61.00	5	21,352	0.02%
2018/11/27	30	56.10	10	57.10	58.00	20	20,421	0.10%
2018/11/23	122	56.60	121	57.08	56.10	1	20,060	0.00%	大買/大賣/
2018/11/22	20	57.80	35	58.00	58.00	-15	19,999	-0.08%
2018/11/21	23	56.80	45	57.58	57.80	-22	19,955	-0.11%
2018/11/20	10	57.10	0	0.00	57.50	10	19,930	0.05%
2018/11/19	0	0.00	18	57.28	57.50	-18	19,764	-0.09%
2018/11/15	22	55.71	20	56.00	55.90	2	19,505	0.01%
2018/11/14	53	56.51	34	56.60	56.50	19	19,728	0.10%
2018/11/13	8	56.31	2	56.00	56.20	6	19,607	0.03%
2018/11/12	22	53.46	25	53.57	53.80	-3	19,062	-0.02%
2018/11/09	0	0.00	3	54.20	54.20	-3	19,229	-0.02%
2018/11/08	150	56.41	43	53.84	53.80	107	19,260	0.56%	大買/鉅額交易
2018/11/07	0	0.00	105	53.48	55.20	-105	19,218	-0.55%	大賣/鉅額交易
2018/11/06	106	53.23	110	54.13	52.20	-4	19,372	-0.02%	大買/大賣/
2018/11/05	2	55.60	1	55.70	55.70	1	19,130	0.01%
2018/11/02	43	57.04	27	57.06	56.10	16	18,950	0.08%
2018/11/01	4	54.18	5	54.14	54.40	-1	18,486	-0.01%
2018/10/31	0	0.00	2	51.10	51.40	-2	18,245	-0.01%
2018/10/30	10	48.25	2	48.35	48.50	8	18,057	0.04%
2018/10/29	40	45.93	42	46.44	46.60	-2	18,136	-0.01%
2018/10/26	21	46.04	13	46.11	46.00	8	18,007	0.04%
2018/10/25	27	46.47	20	45.45	45.75	7	17,850	0.04%
2018/10/24	3	49.50	0	0.00	49.30	3	17,412	0.02%
2018/10/23	17	50.90	5	50.50	50.50	12	17,196	0.07%
2018/10/22	42	51.86	20	51.74	52.50	22	17,104	0.13%
2018/10/19	2	49.18	32	49.82	52.10	-30	17,086	-0.18%
2018/10/18	50	52.34	49	51.57	51.50	1	16,829	0.01%
2018/10/17	54	54.96	30	54.93	54.40	24	16,582	0.14%
2018/10/16	48	55.46	43	54.45	54.10	5	16,399	0.03%
2018/10/15	13	56.38	10	56.65	57.20	3	15,984	0.02%
2018/10/12	30	53.30	33	52.29	53.30	-3	15,807	-0.02%
2018/10/11	62	47.66	62	48.80	48.50	0	16,127	0.00%
2018/10/09	18	53.20	0	0.00	52.30	18	15,936	0.11%
2018/10/08	18	52.22	18	53.00	52.70	0	15,934	0.00%
2018/10/05	19	52.69	15	52.40	52.20	4	16,046	0.02%
2018/10/04	17	54.88	35	54.57	53.90	-18	15,944	-0.11%
2018/10/03	21	58.47	21	57.80	57.80	0	15,634	0.00%
2018/10/02	13	58.40	14	58.40	58.40	-1	15,806	-0.01%
2018/09/28	40	59.46	41	58.20	58.10	-1	16,032	-0.01%
2018/09/27	1	59.30	0	0.00	59.80	1	16,022	0.01%
2018/09/26	23	60.69	24	59.90	60.20	-1	16,059	-0.01%
2018/09/25	7	59.50	23	61.09	61.70	-16	15,996	-0.10%
2018/09/21	43	58.03	40	58.30	58.50	3	15,787	0.02%
2018/09/20	20	59.70	21	59.50	59.50	-1	15,577	-0.01%
2018/09/19	30	60.60	30	60.40	60.00	0	15,619	0.00%
2018/09/18	28	59.55	25	60.06	59.30	3	15,521	0.02%
2018/09/17	9	61.13	34	61.52	61.20	-25	15,653	-0.16%
2018/09/14	4	59.00	20	59.70	59.60	-16	15,536	-0.10%
2018/09/13	0	0.00	15	56.50	57.50	-15	15,487	-0.10%
2018/09/12	20	58.10	20	57.60	57.40	0	15,392	0.00%
2018/09/07	30	59.23	44	59.16	57.50	-14	15,057	-0.09%
2018/09/06	5	64.00	21	63.61	63.60	-16	14,555	-0.11%
2018/09/05	3	66.50	0	0.00	66.60	3	14,461	0.02%
2018/09/03	32	68.74	40	66.90	66.70	-8	14,537	-0.06%
2018/08/31	20	68.68	20	69.10	69.70	0	14,532	0.00%
2018/08/30	20	69.90	21	69.32	69.80	-1	14,599	-0.01%
2018/08/29	0	0.00	1	69.80	69.90	-1	14,638	-0.01%
2018/08/28	2	72.05	0	0.00	70.70	2	14,686	0.01%
2018/08/27	0	0.00	6	69.07	70.10	-6	14,685	-0.04%
2018/08/23	22	67.19	20	67.30	67.30	2	14,816	0.01%
2018/08/22	22	67.30	22	67.32	67.40	0	15,016	0.00%
2018/08/21	1	69.30	2	68.70	68.50	-1	14,898	-0.01%
2018/08/20	9	66.97	9	67.36	65.70	0	14,733	0.00%
2018/08/17	0	0.00	13	65.90	65.00	-13	14,696	-0.09%
2018/08/15	35	68.73	30	67.80	67.70	5	14,720	0.03%
2018/08/14	0	0.00	2	68.70	70.20	-2	14,828	-0.01%
2018/08/13	70	69.44	88	69.23	68.90	-18	14,780	-0.12%
2018/08/10	5	73.20	2	73.50	73.20	3	14,684	0.02%
2018/08/08	5	75.10	0	0.00	73.70	5	15,904	0.03%
2018/08/06	14	74.76	11	74.10	73.60	3	15,527	0.02%
2018/08/03	20	77.75	22	75.90	75.80	-2	15,434	-0.01%
2018/08/02	10	78.30	9	78.30	78.40	1	15,088	0.01%
2018/08/01	10	79.30	0	0.00	79.60	10	15,260	0.07%
2018/07/31	12	79.03	2	78.50	78.60	10	15,524	0.06%
2018/07/30	20	80.65	16	79.70	79.60	4	15,472	0.03%
2018/07/27	50	81.40	0	0.00	81.90	50	15,429	0.32%
2018/07/26	0	0.00	1	82.10	81.00	-1	15,483	-0.01%
2018/07/25	0	0.00	35	80.42	80.70	-35	15,438	-0.23%
2018/07/24	25	78.76	0	0.00	78.70	25	15,313	0.16%
2018/07/23	1	78.60	0	0.00	78.50	1	15,282	0.01%
2018/07/19	6	81.83	7	81.27	80.20	-1	14,995	-0.01%
2018/07/18	26	85.53	3	85.10	84.00	23	14,804	0.16%
2018/07/16	5	88.50	0	0.00	86.00	5	14,503	0.03%
2018/07/13	5	86.70	14	87.40	88.80	-9	14,830	-0.06%
2018/07/12	4	85.60	1	86.20	86.00	3	14,930	0.02%
2018/07/11	1	83.40	1	83.60	83.60	0	14,854	0.00%
2018/07/09	11	81.69	0	0.00	81.00	11	14,834	0.07%
2018/07/06	0	0.00	1	79.30	79.30	-1	14,766	-0.01%
2018/07/04	7	80.90	0	0.00	80.90	7	14,867	0.05%
2018/07/03	2	82.10	7	82.19	81.80	-5	14,987	-0.03%
2018/06/28	0	0.00	1	81.50	83.00	-1	14,896	-0.01%
2018/06/27	0	0.00	1	87.60	87.20	-1	14,905	-0.01%
2018/06/26	3	83.00	0	0.00	85.40	3	14,884	0.02%
2018/06/19	1	91.80	0	0.00	90.60	1	15,738	0.01%
2018/06/15	10	92.20	0	0.00	92.30	10	15,984	0.06%
2018/06/13	12	94.83	0	0.00	94.00	12	16,634	0.07%
2018/06/12	30	97.81	0	0.00	97.60	30	17,044	0.18%
2018/06/08	12	99.98	0	0.00	99.80	12	17,589	0.07%
2018/06/07	1	101.50	1	99.70	101.00	0	18,378	0.00%
2018/06/06	44	100.00	0	0.00	100.00	44	18,443	0.24%
2018/06/05	2	101.75	0	0.00	101.00	2	18,596	0.01%
2018/06/01	6	97.50	0	0.00	97.50	6	18,800	0.03%
2018/05/31	0	0.00	3	98.50	99.60	-3	18,818	-0.02%
2018/05/30	3	96.40	1	95.50	96.50	2	18,634	0.01%
2018/05/29	5	99.00	0	0.00	98.90	5	18,503	0.03%
2018/05/28	6	99.10	5	100.00	99.30	1	18,719	0.01%
2018/05/24	5	100.70	0	0.00	102.00	5	19,520	0.03%
2018/05/23	0	0.00	1	100.50	99.30	-1	19,558	-0.01%
2018/05/22	1	97.20	0	0.00	97.20	1	19,441	0.01%
2018/05/18	5	99.32	0	0.00	98.90	5	19,694	0.03%
2018/05/17	3	103.00	0	0.00	101.50	3	19,593	0.02%
2018/05/16	1	103.00	3	99.80	102.50	-2	19,118	-0.01%
2018/05/14	2	95.10	1	96.00	95.30	1	19,002	0.01%
2018/05/11	1	96.90	1	96.90	95.60	0	19,074	0.00%
2018/05/10	0	0.00	10	95.50	93.60	-10	18,979	-0.05%
2018/05/09	5	94.20	0	0.00	94.40	5	19,083	0.03%
2018/05/08	6	94.07	2	94.05	94.00	4	18,972	0.02%
2018/05/07	0	0.00	0	93.30	92.60	0	18,680	0.00%
2018/05/02	0	0.00	16	92.10	91.70	-16	18,748	-0.09%
2018/04/30	2	92.80	0	0.00	93.00	2	18,689	0.01%
2018/04/27	16	93.30	1	93.90	93.10	15	18,725	0.08%
2018/04/24	1	90.40	1	90.50	90.10	0	18,877	0.00%
2018/04/20	6	94.23	21	92.85	92.70	-15	19,486	-0.08%
2018/04/19	1	95.60	1	95.20	97.90	0	19,220	0.00%
2018/04/18	20	92.50	8	93.46	93.10	12	18,841	0.06%
2018/04/17	3	89.97	0	0.00	89.50	3	18,660	0.02%
2018/04/16	0	0.00	4	92.60	92.20	-4	18,787	-0.02%
2018/04/13	0	0.00	1	94.40	93.40	-1	18,749	-0.01%
2018/04/11	1	93.50	11	94.00	91.20	-10	19,053	-0.05%
2018/04/10	1	88.00	2	91.60	91.90	-1	19,019	-0.01%
2018/04/09	0	0.00	1	89.80	88.50	-1	19,053	-0.01%
2018/04/02	1	92.50	1	91.70	91.70	0	18,896	0.00%
2018/03/31	1	92.00	1	92.00	92.00	0	18,981	0.00%
2018/03/30	0	0.00	1	92.20	91.80	-1	19,101	-0.01%
2018/03/29	1	91.60	2	92.15	92.30	-1	19,052	-0.01%
2018/03/28	13	91.48	0	0.00	90.70	13	18,971	0.07%
2018/03/26	1	92.00	1	92.90	92.00	0	18,622	0.00%
2018/03/22	32	97.97	33	95.32	96.30	-1	18,238	-0.01%
2018/03/20	2	95.00	4	95.78	95.00	-2	17,524	-0.01%
2018/03/19	2	96.85	0	0.00	97.00	2	17,250	0.01%
2018/03/16	3	93.00	0	0.00	94.20	3	16,725	0.02%
2018/03/15	1	90.90	0	0.00	91.00	1	16,156	0.01%
2018/03/14	1	92.40	12	90.63	89.40	-11	16,113	-0.07%
2018/03/13	11	88.58	4	88.70	89.90	7	15,958	0.04%
2018/03/12	0	0.00	1	84.30	83.00	-1	15,361	-0.01%
2018/03/09	0	0.00	0	83.20	83.30	0	15,454	0.00%
2018/03/08	1	82.10	6	82.02	82.00	-5	15,864	-0.03%
2018/03/07	1	80.50	1	80.50	80.00	0	15,939	0.00%
2018/03/06	0	0.00	1	79.70	79.60	-1	16,308	-0.01%
2018/03/05	1	78.10	1	79.20	78.40	0	16,806	0.00%
2018/03/02	0	0.00	1	78.00	78.40	-1	16,955	-0.01%
2018/03/01	3	79.80	0	0.00	78.70	3	16,954	0.02%
2018/02/27	114	82.00	113	82.16	80.80	1	16,838	0.01%	大買/大賣/
2018/02/26	0	0.00	1	80.60	81.00	-1	16,145	-0.01%
2018/02/22	1	79.00	0	0.00	79.30	1	16,460	0.01%
2018/02/21	0	0.00	3	79.90	79.90	-3	16,493	-0.02%
2018/02/09	1	69.10	3	72.10	73.30	-2	15,942	-0.01%
2018/02/07	3	75.13	0	0.00	73.60	3	15,895	0.02%
2018/02/06	2	74.95	151	71.36	72.40	-149	15,857	-0.94%	大賣/鉅額交易
2018/02/05	2	76.60	0	0.00	77.40	2	15,869	0.01%
2018/02/01	0	0.00	1	80.70	81.20	-1	16,025	-0.01%
2018/01/31	1	77.60	0	0.00	79.40	1	16,008	0.01%
2018/01/26	1	79.40	1	79.10	79.40	0	16,229	0.00%
2018/01/25	21	78.71	1	80.50	78.50	20	16,320	0.12%
2018/01/24	1	80.20	1	80.60	80.50	0	16,586	0.00%
2018/01/22	28	79.50	0	0.00	80.50	28	17,064	0.16%
2018/01/19	5	81.10	0	0.00	80.60	5	17,178	0.03%
2018/01/18	71	82.13	71	82.43	82.00	0	17,082	0.00%
2018/01/17	2	83.20	1	82.20	81.00	1	16,966	0.01%
2018/01/16	5	84.20	1	84.90	85.00	4	16,460	0.02%
2018/01/15	1	81.70	0	0.00	83.40	1	16,305	0.01%
2018/01/11	0	0.00	3	80.57	80.30	-3	16,696	-0.02%
2018/01/10	0	0.00	2	79.50	78.30	-2	17,035	-0.01%
2018/01/09	2	83.50	0	0.00	82.60	2	17,423	0.01%
2018/01/03	0	0.00	4	80.40	80.30	-4	18,254	-0.02%
2018/01/02	0	0.00	1	78.90	78.00	-1	18,418	-0.01%