南亞科 (2408)-第一金-台中券商分點個股進出

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
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590張
產業
上市半導體類股
1762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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/25	8	65.33	0	0.00	65.60	8	17,603	0.05%
2024/04/24	7	65.24	4	65.33	65.50	3	17,558	0.02%
2024/04/23	2	61.60	1.3	62.48	62.80	0.7	17,548	0.00%
2024/04/22	11.1	61.36	0	0.00	61.20	11.1	17,538	0.06%
2024/04/19	5	62.20	0	62.80	62.00	5	17,518	0.03%
2024/04/18	2	64.40	1	64.21	64.30	1	17,403	0.01%
2024/04/17	5	65.22	0	0.00	64.50	5	17,751	0.03%
2024/04/16	11.1	66.47	1	66.00	65.50	10.1	17,642	0.06%
2024/04/15	3	70.17	0	0.00	70.00	3	17,334	0.02%
2024/04/12	8	72.10	1	72.00	71.80	7	17,232	0.04%
2024/04/11	0	0.00	3	70.43	70.60	-3	16,845	-0.02%
2024/04/10	16	69.38	14	70.14	70.20	2	16,560	0.01%
2024/04/09	0.1	68.50	4	68.40	68.40	-3.9	16,334	-0.02%
2024/04/08	4.2	68.56	4	69.38	68.10	0.2	16,321	0.00%
2024/04/03	2	67.80	1	68.10	68.20	1	16,271	0.01%
2024/04/02	2	69.60	1	70.20	69.10	1	16,456	0.01%
2024/04/01	23	69.29	7	69.13	69.40	16	16,546	0.10%
2024/03/28	11	68.14	2	68.10	67.60	9	16,442	0.05%
2024/03/27	3	68.07	0	0.00	67.90	3	16,791	0.02%
2024/03/26	1	67.80	1	69.50	68.10	0	16,954	0.00%
2024/03/25	4	68.08	3	68.30	68.50	1	16,725	0.01%
2024/03/22	9	69.57	49.3	69.66	69.60	-40.3	16,622	-0.24%
2024/03/21	13	65.51	20	65.84	67.60	-7	15,466	-0.05%
2024/03/20	6	62.27	0	0.00	61.50	6	14,939	0.04%
2024/03/19	4	62.63	1	62.80	62.30	3	15,179	0.02%
2024/03/18	5.5	62.65	0	0.00	62.40	5.5	15,160	0.04%
2024/03/15	0	0.00	1.3	63.72	63.90	-1.3	15,090	-0.01%
2024/03/14	7.3	64.00	0	0.00	63.80	7.3	15,053	0.05%
2024/03/13	13.8	63.89	0	0.00	63.30	13.8	15,008	0.09%
2024/03/12	4	65.58	0.3	65.70	65.70	3.7	14,785	0.03%
2024/03/11	1.2	65.97	2	66.50	65.80	-0.8	14,793	-0.01%
2024/03/08	11.3	65.49	0	0.00	65.00	11.3	14,679	0.08%
2024/03/07	3	66.27	3	66.37	65.70	0	14,685	0.00%
2024/03/06	1	65.40	0	0.00	65.10	1	14,756	0.01%
2024/03/05	0.1	66.00	0	0.00	65.80	0.1	15,155	0.00%
2024/03/04	7	67.01	5	66.10	66.50	2	15,704	0.01%
2024/03/01	1.5	66.51	0	0.00	66.30	1.5	16,281	0.01%
2024/02/29	2	66.85	2	67.15	67.30	0	16,437	0.00%
2024/02/27	9	67.60	0	0.00	66.30	9	16,604	0.05%
2024/02/26	4	67.77	0	0.00	67.90	4	16,550	0.02%
2024/02/23	2	68.90	0	0.00	67.70	2	16,648	0.01%
2024/02/22	1	67.00	1	67.00	68.10	0	16,559	0.00%
2024/02/21	1	68.00	3	68.20	67.30	-2	16,631	-0.01%
2024/02/20	1	67.68	1	68.00	67.80	0	16,506	0.00%
2024/02/19	2.3	65.96	4	65.83	66.60	-1.7	16,388	-0.01%
2024/02/15	8	65.51	0	0.00	65.40	8	16,233	0.05%
2024/02/05	2	68.20	2	67.25	68.20	0	15,749	0.00%
2024/02/02	3.1	67.95	1.1	68.51	67.60	2	15,710	0.01%
2024/01/26	2	71.00	0	0.00	71.00	2	15,757	0.01%
2024/01/24	1	71.30	2	71.80	71.60	-1	15,743	-0.01%
2024/01/23	6	70.87	3	70.93	70.70	3	15,551	0.02%
2024/01/22	7	68.60	0	0.00	69.30	7	15,291	0.05%
2024/01/17	3	68.27	1	70.00	67.80	2	15,230	0.01%
2024/01/15	0	0.00	8	70.70	71.50	-8	15,034	-0.05%
2024/01/12	5.1	69.00	1	69.00	68.80	4.1	14,915	0.03%
2024/01/11	23	69.53	21	69.40	69.40	2	14,862	0.01%
2024/01/10	1	71.70	0	0.00	71.50	1	14,549	0.01%
2024/01/08	1	73.10	0	0.00	73.10	1	14,541	0.01%
2024/01/03	2	73.00	15	73.40	73.10	-13	14,861	-0.09%
2023/12/29	0	0.00	3	78.00	78.00	-3	14,616	-0.02%
2023/12/28	4	79.93	3	77.70	78.30	1	14,536	0.01%
2023/12/27	0	0.00	5	78.54	79.70	-5	14,374	-0.03%
2023/12/26	13	77.83	16	77.68	78.00	-3	14,081	-0.02%
2023/12/25	2	75.70	0	0.00	75.40	2	14,281	0.01%
2023/12/22	27	77.91	20	75.90	75.90	7	14,305	0.05%
2023/12/21	11	75.06	19	75.28	75.40	-8	13,770	-0.06%
2023/12/20	4	72.28	0	0.00	71.80	4	13,486	0.03%
2023/12/19	2	73.60	2	73.20	73.10	0	13,411	0.00%
2023/12/15	1	73.70	7	74.54	74.50	-6	13,379	-0.04%
2023/12/14	10	74.33	3	73.90	72.80	7	12,831	0.05%
2023/12/13	0	0.00	1	72.90	73.70	-1	12,607	-0.01%
2023/12/12	3	73.10	2	73.70	72.50	1	12,936	0.01%
2023/12/11	1	72.00	0	0.00	72.20	1	12,912	0.01%
2023/12/05	0	0.00	0	72.60	73.20	0	12,633	0.00%
2023/12/04	0	0.00	7	74.76	74.00	-7	12,581	-0.06%
2023/12/01	4	73.83	5.4	73.77	73.70	-1.4	12,372	-0.01%
2023/11/30	1	74.10	36	74.37	75.00	-35	12,116	-0.29%
2023/11/29	0	0.00	0.1	73.80	74.20	-0.1	11,568	0.00%
2023/11/28	11	73.27	4	72.65	73.50	7	11,080	0.06%
2023/11/27	0.2	69.60	0	0.00	70.10	0.2	10,413	0.00%
2023/11/24	1.1	69.42	0	0.00	70.80	1.1	10,125	0.01%
2023/11/22	0	0.00	0.4	70.52	70.70	-0.4	9,571	0.00%
2023/11/21	1	70.20	0	0.00	70.60	1	9,356	0.01%
2023/11/20	10.5	71.14	14.1	69.91	70.00	-3.6	9,141	-0.04%
2023/11/17	0.1	67.70	0	0.00	67.40	0.1	8,935	0.00%
2023/11/16	6	67.18	4	67.70	67.20	2	8,874	0.02%
2023/11/15	1	67.70	8	68.21	67.60	-7	8,836	-0.08%
2023/11/14	0	0.00	1	66.10	66.10	-1	8,635	-0.01%
2023/11/13	4	63.48	0	0.00	63.60	4	8,651	0.05%
2023/11/09	1	64.80	1	65.00	64.60	0	8,583	0.00%
2023/11/08	3	65.80	0	0.00	65.40	3	8,677	0.03%
2023/11/07	4	66.18	2	66.30	65.90	2	8,693	0.02%
2023/11/06	3	64.60	1	64.20	65.40	2	8,664	0.02%
2023/11/02	0	0.00	2	65.50	65.60	-2	8,451	-0.02%
2023/11/01	1	64.30	0	0.00	64.50	1	8,360	0.01%
2023/10/31	2	64.80	0	0.00	64.70	2	8,416	0.02%
2023/10/30	1	64.30	0	0.00	64.90	1	8,489	0.01%
2023/10/27	7	66.20	6	66.40	64.80	1	8,531	0.01%
2023/10/26	3	66.40	1	66.20	66.10	2	8,531	0.02%
2023/10/25	1	68.00	1	68.50	68.00	0	8,724	0.00%
2023/10/24	0	0.00	1	69.30	67.80	-1	8,898	-0.01%
2023/10/20	0	0.00	1	70.60	70.30	-1	8,977	-0.01%
2023/10/18	1	70.00	0	0.00	70.20	1	8,999	0.01%
2023/10/17	1	71.40	3	71.43	70.90	-2	8,886	-0.02%
2023/10/16	1	69.90	0	0.00	70.60	1	8,898	0.01%
2023/10/13	4	70.10	2	71.25	70.80	2	8,919	0.02%
2023/10/12	2	68.40	6	70.20	71.00	-4	8,808	-0.05%
2023/10/11	3	70.80	3	70.90	70.70	0	8,569	0.00%
2023/10/06	2	69.15	1	69.80	69.20	1	8,525	0.01%
2023/10/05	0	0.00	4	69.43	69.50	-4	8,578	-0.05%
2023/09/28	5	66.86	0	0.00	65.60	5	8,542	0.06%
2023/09/26	1	70.40	2	70.70	70.30	-1	8,255	-0.01%
2023/09/25	0	0.00	1	71.50	71.60	-1	8,271	-0.01%
2023/09/22	3	72.03	2	71.95	72.00	1	8,461	0.01%
2023/09/21	3	72.40	6	72.02	72.80	-3	8,584	-0.03%
2023/09/20	4	70.58	0	0.00	70.70	4	8,534	0.05%
2023/09/19	2	73.00	2	71.70	71.70	0	8,729	0.00%
2023/09/18	0	0.00	1	74.00	72.30	-1	8,931	-0.01%
2023/09/15	1	70.60	14	72.02	72.40	-13	9,068	-0.14%
2023/09/14	31	69.50	2	69.50	70.00	29	8,745	0.33%
2023/09/12	0	0.00	1	66.30	66.80	-1	8,869	-0.01%
2023/09/11	1	66.00	0	0.00	65.70	1	8,993	0.01%
2023/09/08	1	66.40	1	67.30	67.20	0	9,209	0.00%
2023/09/07	1	68.90	1	67.50	67.20	0	9,409	0.00%
2023/09/05	2	67.80	1	68.70	68.10	1	9,499	0.01%
2023/09/04	1	67.60	0	0.00	67.60	1	9,556	0.01%
2023/09/01	2	68.10	1	69.10	68.20	1	9,565	0.01%
2023/08/25	2	65.40	0	0.00	65.00	2	9,955	0.02%
2023/08/18	2	65.30	1	65.60	64.60	1	11,063	0.01%
2023/08/17	1	65.50	1	65.30	65.60	0	11,119	0.00%
2023/08/16	0	0.00	0.1	64.60	63.70	-0.1	11,260	0.00%
2023/08/14	2	66.25	2	64.90	64.90	0	11,543	0.00%
2023/08/09	5	68.92	0	0.00	68.90	5	11,769	0.04%
2023/08/08	1	69.10	1	68.80	68.50	0	11,788	0.00%
2023/08/07	6	70.00	6	70.00	70.00	0	11,760	0.00%
2023/08/02	1	69.10	0	0.00	69.10	1	11,778	0.01%
2023/08/01	1	71.20	0	0.00	71.00	1	11,775	0.01%
2023/07/31	1	72.50	0	0.00	72.30	1	11,778	0.01%
2023/07/28	1	73.10	9.1	74.28	74.80	-8.1	11,713	-0.07%
2023/07/27	0.1	71.50	10	71.23	71.40	-9.9	11,480	-0.09%
2023/07/25	2	68.60	0	0.00	68.20	2	11,414	0.02%
2023/07/20	11	70.15	4	70.20	70.30	7	11,408	0.06%
2023/07/19	5	70.10	20	70.50	70.40	-15	11,461	-0.13%
2023/07/14	0	0.00	1	71.20	71.70	-1	11,512	-0.01%
2023/07/13	3	71.40	7	71.53	70.90	-4	11,526	-0.03%
2023/07/12	1	69.50	3	69.00	70.10	-2	11,523	-0.02%
2023/07/11	2	70.40	0	0.00	69.90	2	11,521	0.02%
2023/07/07	3	69.03	0	0.00	69.10	3	12,084	0.02%
2023/07/05	2	70.10	0	0.00	70.10	2	12,646	0.02%
2023/07/04	2	70.35	0	0.00	70.40	2	12,939	0.02%
2023/07/03	3	70.30	0	0.00	70.10	3	13,198	0.02%
2023/06/30	1	70.50	0	0.00	70.80	1	13,756	0.01%
2023/06/29	1	72.00	4.2	72.38	72.20	-3.2	13,957	-0.02%
2023/06/28	1	69.50	1.8	70.02	69.50	-0.8	13,915	-0.01%
2023/06/27	4	71.50	0	0.00	70.80	4	13,928	0.03%
2023/06/21	1	74.30	0	0.00	74.60	1	13,909	0.01%
2023/06/20	2	77.90	0	0.00	77.40	2	13,709	0.01%
2023/06/16	0	0.00	5	78.06	78.50	-5	13,584	-0.04%
2023/06/15	1	75.20	0.2	75.30	75.30	0.8	13,317	0.01%
2023/06/13	5	75.30	5	74.80	74.80	0	13,089	0.00%
2023/06/12	6	72.90	2	73.00	72.90	4	12,895	0.03%
2023/06/08	2	70.50	0	0.00	70.20	2	12,837	0.02%
2023/06/02	0	0.00	3	72.90	72.90	-3	13,091	-0.02%
2023/05/31	0	0.00	7	72.89	73.50	-7	12,867	-0.05%
2023/05/30	0	0.00	1	70.90	71.90	-1	12,652	-0.01%
2023/05/29	1	71.10	0	0.00	71.20	1	12,614	0.01%
2023/05/26	5	72.70	4	71.65	71.90	1	12,517	0.01%
2023/05/25	6	70.93	3	71.07	72.40	3	12,261	0.02%
2023/05/23	0	0.00	1	70.00	69.90	-1	11,637	-0.01%
2023/05/22	0	0.00	4	69.55	70.10	-4	11,504	-0.03%
2023/05/19	2	69.10	3	69.17	69.90	-1	11,249	-0.01%
2023/05/18	1	69.80	2	69.55	69.30	-1	11,183	-0.01%
2023/05/17	2	68.00	6	68.33	68.00	-4	10,951	-0.04%
2023/05/15	10	63.90	11	63.95	63.90	-1	10,610	-0.01%
2023/05/12	3	62.90	0	0.00	63.80	3	10,608	0.03%
2023/05/10	0	0.00	6	64.20	64.20	-6	10,683	-0.06%
2023/05/08	1	65.00	0	0.00	64.80	1	10,677	0.01%
2023/05/05	1	67.00	1	67.00	66.70	0	10,645	0.00%
2023/05/02	0	0.00	5	66.86	66.70	-5	10,809	-0.05%
2023/04/28	3	67.77	8	67.13	67.80	-5	11,092	-0.05%
2023/04/27	0	0.00	1	65.30	65.60	-1	10,915	-0.01%
2023/04/25	0	0.00	23	63.38	63.50	-23	10,897	-0.21%
2023/04/24	1	64.00	0	0.00	64.20	1	10,804	0.01%
2023/04/21	1	64.70	20	64.90	64.50	-19	10,840	-0.18%
2023/04/20	0	0.00	4	65.65	65.50	-4	10,849	-0.04%
2023/04/19	1	66.90	0	0.00	67.00	1	10,886	0.01%
2023/04/17	2	67.70	2	68.05	68.00	0	11,094	0.00%
2023/04/14	0	0.00	1	67.50	67.60	-1	11,065	-0.01%
2023/04/13	4	67.93	1	68.20	67.50	3	11,035	0.03%
2023/04/12	4	68.28	12	68.68	69.10	-8	10,786	-0.07%
2023/04/11	11	68.59	5	68.28	68.20	6	10,277	0.06%
2023/04/10	3	66.67	10	66.59	66.70	-7	9,887	-0.07%
2023/04/07	3	68.13	10	68.40	68.60	-7	9,551	-0.07%
2023/04/06	7	65.29	0	0.00	66.40	7	9,152	0.08%
2023/03/31	15.1	66.41	13	66.51	66.50	2.1	8,839	0.02%
2023/03/30	1	64.30	13	64.65	63.90	-12	8,287	-0.14%
2023/03/29	7	61.91	1	62.50	61.00	6	7,940	0.08%
2023/03/28	5	62.58	22	62.86	62.50	-17	7,909	-0.21%
2023/03/27	20	63.43	1	63.60	63.20	19	7,836	0.24%
2023/03/24	11	63.55	9	63.32	63.30	2	7,789	0.03%
2023/03/23	1	60.00	0	0.00	59.80	1	7,417	0.01%
2023/03/17	1	59.90	0.3	58.50	59.30	0.7	7,553	0.01%
2023/03/14	2	57.70	2	58.70	58.00	0	7,741	0.00%
2023/03/10	1	58.60	0.3	58.80	58.70	0.7	7,943	0.01%
2023/03/09	3	59.50	0	0.00	59.10	3	8,062	0.04%
2023/03/08	2	60.10	13	60.07	61.00	-11	8,128	-0.14%
2023/03/07	0	0.00	5	58.30	58.50	-5	8,121	-0.06%
2023/03/06	5	57.66	0	0.00	57.70	5	8,223	0.06%
2023/03/03	0.3	58.10	1	57.70	57.90	-0.7	8,220	-0.01%
2023/03/02	1.1	56.79	1	57.80	57.30	0.1	8,249	0.00%
2023/03/01	11	57.67	0	0.00	57.30	11	8,250	0.13%
2023/02/21	0	0.00	1	60.20	60.40	-1	8,811	-0.01%
2023/02/20	0	0.00	1	60.20	60.00	-1	8,908	-0.01%
2023/02/17	0	0.00	1	60.00	59.70	-1	9,019	-0.01%
2023/02/16	1	59.90	0	0.00	59.70	1	9,137	0.01%
2023/02/15	1	58.50	0	0.00	58.50	1	9,312	0.01%
2023/02/14	1	58.50	0	0.00	58.40	1	9,351	0.01%
2023/02/03	1	59.50	0.1	60.00	59.90	0.9	9,805	0.01%
2023/02/02	0	0.00	5	59.70	59.90	-5	9,835	-0.05%
2023/01/31	4	58.83	0	0.00	57.80	4	9,858	0.04%
2023/01/12	0.1	56.60	0	0.00	56.20	0.1	10,227	0.00%
2023/01/11	0	0.00	1	57.10	57.00	-1	10,492	-0.01%
2023/01/10	0	0.00	1	57.40	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	6	56.35	56.70	-6	10,734	-0.06%
2023/01/06	0	0.00	1	54.50	55.00	-1	11,045	-0.01%
2023/01/03	3	51.60	0	0.00	53.00	3	11,448	0.03%
2022/12/21	3	51.50	0	0.00	51.50	3	12,675	0.02%
2022/12/20	3	52.20	4	52.43	52.00	-1	12,632	-0.01%
2022/12/14	1	55.30	1	55.70	55.50	0	12,755	0.00%
2022/12/12	1	54.90	0	0.00	54.80	1	12,909	0.01%
2022/12/09	0	0.00	1	53.90	53.70	-1	13,049	-0.01%
2022/12/08	2	53.35	1	54.20	54.00	1	13,003	0.01%
2022/12/07	2	53.50	0	0.00	53.50	2	13,037	0.02%
2022/12/06	1	54.40	0	0.00	54.30	1	12,971	0.01%
2022/12/02	2	56.05	0	0.00	56.10	2	12,759	0.02%
2022/12/01	0	0.00	5	58.56	57.50	-5	12,598	-0.04%
2022/11/30	5	56.62	1	56.70	56.80	4	12,465	0.03%
2022/11/29	0	0.00	0.1	57.10	57.20	-0.1	12,256	0.00%
2022/11/24	0	0.00	0.4	60.00	59.90	-0.4	11,927	0.00%
2022/11/23	0.3	59.67	0	0.00	59.80	0.3	11,862	0.00%
2022/11/22	1	58.30	1	58.20	59.20	0	11,790	0.00%
2022/11/21	1.2	59.95	0	0.00	58.40	1.2	11,699	0.01%
2022/11/18	1	60.40	2	59.90	60.70	-1	11,515	-0.01%
2022/11/17	1	58.90	0	0.00	58.90	1	11,262	0.01%
2022/11/16	3	59.30	4	59.95	60.10	-1	11,043	-0.01%
2022/11/14	0	0.00	7	60.34	59.90	-7	10,840	-0.06%
2022/11/11	25	59.18	20	59.60	59.80	5	10,735	0.05%
2022/11/10	0	0.00	0.1	57.60	58.00	-0.1	10,519	0.00%
2022/11/08	1	57.10	0	0.00	57.10	1	10,372	0.01%
2022/11/07	0	0.00	5	56.78	56.90	-5	10,263	-0.05%
2022/11/03	0	0.00	8	55.45	56.00	-8	10,076	-0.08%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	1	54.50	54.50	-1	10,018	-0.01%
2022/10/27	1	54.50	6	55.22	55.00	-5	9,909	-0.05%
2022/10/26	1	54.80	1	54.40	54.50	0	9,927	0.00%
2022/10/25	0	54.10	0	55.60	54.10	0	9,873	0.00%
2022/10/24	0	0.00	3	57.20	55.60	-3	9,777	-0.03%
2022/10/21	0	0.00	11.2	56.32	55.70	-11.2	9,588	-0.12%
2022/10/20	2.3	55.36	13	55.05	55.70	-10.7	9,364	-0.11%
2022/10/19	4	54.03	4.1	53.84	53.80	-0.1	9,033	0.00%
2022/10/18	0	0.00	5	55.80	55.80	-5	8,832	-0.06%
2022/10/17	1	53.70	20	54.90	56.20	-19	8,778	-0.22%
2022/10/14	0	0.00	18	54.66	55.20	-18	8,617	-0.21%
2022/10/13	2.1	51.62	1.2	51.45	51.40	0.9	8,335	0.01%
2022/10/12	0	0.00	16.1	52.19	52.70	-16.1	8,264	-0.19%
2022/10/11	0	49.80	0	0.00	49.75	0	8,133	0.00%
2022/10/07	1.1	50.20	2	50.30	50.20	-1	8,109	-0.01%
2022/10/06	0.1	50.20	0.1	50.00	50.20	0.1	8,135	0.00%
2022/10/05	0	0.00	3	51.50	51.40	-3	8,133	-0.04%
2022/10/04	0	0.00	18	49.38	49.95	-18	7,909	-0.23%
2022/09/28	2	45.30	0	0.00	45.50	2	7,919	0.03%
2022/09/27	1	45.40	1	45.75	46.00	0	7,911	0.00%
2022/09/21	7	47.15	2	47.30	47.15	5	8,703	0.06%
2022/09/20	1	48.25	0	0.00	47.65	1	8,687	0.01%
2022/09/19	1	48.10	0	0.00	48.60	1	8,575	0.01%
2022/09/16	1	50.20	0	0.00	49.10	1	8,503	0.01%
2022/09/14	1	50.70	0	0.00	50.70	1	8,371	0.01%
2022/08/25	0	0.00	2	53.60	53.60	-2	8,676	-0.02%
2022/08/23	1	53.20	0	0.00	53.40	1	8,861	0.01%
2022/08/17	1	53.50	0	0.00	55.00	1	9,063	0.01%
2022/08/15	1	53.50	0	0.00	53.80	1	9,102	0.01%
2022/08/11	3	53.30	3	53.00	53.00	0	9,076	0.00%
2022/08/10	1	51.80	0	0.00	51.60	1	9,107	0.01%
2022/08/08	1	53.00	1	53.10	53.10	0	9,293	0.00%
2022/08/02	11	50.27	0	0.00	50.40	11	9,277	0.12%
2022/07/29	1	52.20	4	52.88	52.30	-3	9,232	-0.03%
2022/07/28	1	52.20	0	0.00	52.50	1	9,322	0.01%
2022/07/27	1	52.00	0	0.00	52.60	1	9,368	0.01%
2022/07/22	2.1	53.45	0	0.00	53.70	2.1	9,419	0.02%
2022/07/21	0	0.00	1	54.50	54.30	-1	9,328	-0.01%
2022/07/20	1	53.70	0	0.00	53.40	1	9,332	0.01%
2022/07/18	0	0.00	1	53.70	54.20	-1	9,209	-0.01%
2022/07/14	1	48.40	0	0.00	49.85	1	8,934	0.01%
2022/07/04	1	48.30	0	0.00	49.15	1	8,559	0.01%
2022/07/01	5	48.40	0	0.00	48.30	5	8,567	0.06%
2022/06/30	37	49.56	0	0.00	49.40	37	8,490	0.44%
2022/06/28	6	58.80	0	0.00	58.90	6	8,053	0.07%
2022/06/22	5	58.50	0	0.00	58.10	5	8,481	0.06%
2022/06/21	0	0.00	1	59.90	60.00	-1	8,867	-0.01%
2022/06/15	10	61.85	0	0.00	61.20	10	9,029	0.11%
2022/06/14	1.2	61.62	1	62.10	62.20	0.2	9,057	0.00%
2022/06/13	2	62.00	1	62.70	62.20	1	9,249	0.01%
2022/06/08	0	0.00	1	66.20	66.10	-1	9,338	-0.01%
2022/06/07	1	65.80	0	0.00	65.80	1	9,453	0.01%
2022/06/06	0	0.00	1	66.80	66.80	-1	9,489	-0.01%
2022/06/01	1	67.00	0	0.00	66.80	1	9,880	0.01%
2022/05/30	0	0.00	1	65.40	65.80	-1	9,947	-0.01%
2022/05/26	0	0.00	3	63.70	63.50	-3	9,990	-0.03%
2022/05/25	1	64.60	0	0.00	64.70	1	10,029	0.01%
2022/05/19	1	65.90	0	0.00	66.90	1	10,442	0.01%
2022/05/18	0	0.00	2	67.65	67.20	-2	10,704	-0.02%
2022/05/16	1	67.00	2	66.95	66.90	-1	11,396	-0.01%
2022/05/10	2	65.30	1	65.80	66.00	1	11,607	0.01%
2022/05/09	1	65.60	0	0.00	65.10	1	11,659	0.01%
2022/05/04	1	65.80	0	0.00	66.10	1	11,822	0.01%
2022/05/03	11	65.87	10	65.90	65.90	1	11,841	0.01%
2022/04/29	0	0.00	1	65.80	65.60	-1	11,874	-0.01%
2022/04/27	3	62.00	0	0.00	63.20	3	11,955	0.03%
2022/04/26	28	64.20	28	64.20	64.20	0	11,909	0.00%
2022/04/25	2	64.30	0	0.00	64.30	2	11,900	0.02%
2022/04/21	1	66.00	0	0.00	66.90	1	11,799	0.01%
2022/04/18	1	63.50	0	0.00	63.80	1	11,730	0.01%
2022/04/15	0	0.00	5	63.90	63.90	-5	11,730	-0.04%
2022/04/14	6	64.53	0	0.00	64.10	6	11,775	0.05%
2022/04/12	5	65.30	0	0.00	65.50	5	11,716	0.04%
2022/04/07	1	66.40	0	0.00	66.20	1	11,833	0.01%
2022/04/06	6	66.60	0	0.00	66.60	6	11,677	0.05%
2022/04/01	5	68.10	0	0.00	69.20	5	11,474	0.04%
2022/03/28	6	68.52	0	0.00	69.80	6	11,703	0.05%
2022/03/25	4	69.28	0	0.00	68.90	4	11,833	0.03%
2022/03/24	13	70.64	0	0.00	71.30	13	11,633	0.11%
2022/03/23	0	0.00	5	74.18	73.70	-5	11,227	-0.04%
2022/03/22	2	73.50	6	74.00	74.00	-4	11,175	-0.04%
2022/03/21	0	0.00	2	75.00	74.90	-2	11,088	-0.02%
2022/03/17	0	0.00	7	73.77	74.20	-7	11,151	-0.06%
2022/03/16	6.1	71.52	1	71.10	70.90	5.1	11,085	0.05%
2022/03/15	8	74.04	0	0.00	73.00	8	10,921	0.07%
2022/03/14	0	0.00	6	75.77	75.70	-6	10,970	-0.05%
2022/03/11	7	75.17	0	0.00	75.60	7	10,971	0.06%
2022/03/10	2	76.90	0	0.00	76.70	2	11,079	0.02%
2022/03/07	5	76.74	0	0.00	76.90	5	12,479	0.04%
2022/03/04	0	0.00	22	81.57	81.60	-22	12,687	-0.17%
2022/03/03	3	82.10	8	82.29	82.60	-5	12,750	-0.04%
2022/03/02	2	79.20	0	0.00	79.70	2	12,753	0.02%
2022/03/01	0	0.00	5	79.50	79.90	-5	12,792	-0.04%
2022/02/25	1	77.10	0	0.00	77.10	1	12,808	0.01%
2022/02/24	5	76.80	0	0.00	76.30	5	13,186	0.04%
2022/02/23	2	79.10	0	0.00	79.00	2	13,782	0.01%
2022/02/22	0	0.00	1	78.50	78.70	-1	13,846	-0.01%
2022/02/21	6	81.05	3	81.00	80.40	3	13,791	0.02%
2022/02/18	1	83.20	9	82.67	83.50	-8	13,757	-0.06%
2022/02/17	1	81.20	9.1	82.28	82.70	-8.1	13,560	-0.06%
2022/02/16	1	80.40	2	80.30	80.50	-1	13,157	-0.01%
2022/02/14	0	0.00	4	78.20	78.70	-4	12,952	-0.03%
2022/02/11	0	0.00	1	79.10	79.00	-1	13,023	-0.01%
2022/02/10	1	78.90	0	0.00	79.00	1	13,004	0.01%
2022/02/09	0	0.00	5	78.32	78.50	-5	13,050	-0.04%
2022/02/08	4	77.10	5	77.06	77.40	-1	13,067	-0.01%
2022/02/07	10	76.40	17.2	76.30	76.40	-7.2	13,149	-0.05%
2022/01/24	2	72.50	0	0.00	72.60	2	13,311	0.02%
2022/01/20	0	0.00	3	75.10	75.10	-3	13,388	-0.02%
2022/01/19	5	75.20	5	75.20	75.20	0	13,604	0.00%
2022/01/14	3	74.50	0	0.00	74.30	3	13,716	0.02%
2022/01/13	2	74.50	0	0.00	74.60	2	13,705	0.01%
2022/01/11	2	73.80	0	0.00	73.50	2	13,650	0.01%
2022/01/10	1	73.00	0	0.00	74.90	1	13,727	0.01%
2022/01/06	6	73.80	1.2	73.70	73.80	4.9	13,995	0.03%
2022/01/05	4	75.60	0	0.00	75.90	4	14,067	0.03%
2022/01/04	0	0.00	4	76.70	77.20	-4	14,085	-0.03%
2022/01/03	0.1	76.30	3	77.60	76.20	-3	14,124	-0.02%
2021/12/30	3	78.40	27.2	78.13	78.10	-24.2	14,152	-0.17%
2021/12/29	3	76.80	2.3	76.77	76.60	0.7	14,294	0.00%
2021/12/28	0.2	76.90	0	0.00	76.70	0.2	14,486	0.00%
2021/12/27	0	0.00	0.2	76.00	76.60	-0.2	14,579	0.00%
2021/12/23	12	75.92	0	0.00	75.90	12	15,123	0.08%
2021/12/22	2.1	77.62	2	79.00	76.50	0.1	15,403	0.00%
2021/12/21	1	77.60	5	77.80	76.80	-4	15,245	-0.03%
2021/12/20	2	75.70	8	77.46	75.90	-6	15,025	-0.04%
2021/12/16	5	75.30	0	0.00	76.00	5	14,944	0.03%
2021/12/15	0	0.00	0.3	75.50	76.00	-0.3	14,956	0.00%
2021/12/14	2	75.00	1	76.20	74.80	1	15,006	0.01%
2021/12/13	20	77.95	2	76.60	76.60	18	14,963	0.12%
2021/12/10	0	0.00	4	77.73	77.80	-4	15,132	-0.03%
2021/12/08	2	77.80	0	77.80	76.90	2	15,080	0.01%
2021/12/07	11	77.07	15	77.48	77.50	-4	14,987	-0.03%
2021/12/06	22	77.34	17	77.53	77.50	5	14,955	0.03%
2021/12/03	25	78.07	35	78.79	78.80	-10	14,926	-0.07%
2021/12/02	34	79.54	13.1	79.39	79.80	20.9	14,545	0.14%
2021/12/01	0	0.00	12	75.69	76.00	-12	13,754	-0.09%
2021/11/30	20	75.05	21	75.19	74.20	-1	13,587	-0.01%
2021/11/29	3.5	73.70	3	73.40	73.30	0.5	13,246	0.00%
2021/11/26	2	74.00	1	73.90	73.50	1	13,296	0.01%
2021/11/25	2	74.50	10	74.40	74.40	-8	13,187	-0.06%
2021/11/24	2	75.30	2	75.20	75.40	0	13,138	0.00%
2021/11/23	20	75.87	20	75.48	75.70	0	13,139	0.00%
2021/11/22	13	74.59	10.1	74.92	75.40	2.9	12,838	0.02%
2021/11/19	1	69.50	0	0.00	69.60	1	12,097	0.01%
2021/11/18	0	0.00	6	71.50	71.60	-6	12,059	-0.05%
2021/11/17	1	71.29	0	0.00	71.00	1	12,046	0.01%
2021/11/16	1	70.30	2	70.00	70.80	-1	12,080	-0.01%
2021/11/15	0	0.00	4	69.75	70.30	-4	12,217	-0.03%
2021/11/11	2	68.90	0	0.00	68.00	2	12,517	0.02%
2021/11/10	4	69.80	7	69.04	69.90	-3	12,744	-0.02%
2021/11/09	11	67.71	12	68.31	68.70	-1	12,955	-0.01%
2021/11/08	0	0.00	8	67.08	67.60	-8	13,118	-0.06%
2021/11/05	7	65.86	2	67.00	65.70	5	13,668	0.04%
2021/11/04	2	67.00	4	68.40	66.70	-2	13,805	-0.01%
2021/11/03	10	68.60	4	68.45	68.60	6	13,729	0.04%
2021/11/02	3	67.20	4	67.05	66.50	-1	13,653	-0.01%
2021/11/01	5	67.58	1	67.80	67.00	4	13,621	0.03%
2021/10/29	0	0.00	6	66.95	66.50	-6	13,787	-0.04%
2021/10/28	0	0.00	11	66.34	66.50	-11	13,799	-0.08%
2021/10/27	0	0.00	27	65.26	66.20	-27	13,851	-0.20%
2021/10/25	0	0.00	5	63.50	63.50	-5	13,794	-0.04%
2021/10/22	1	61.90	0	0.00	62.10	1	13,900	0.01%
2021/10/21	0	0.00	3	63.80	62.50	-3	14,044	-0.02%
2021/10/20	10	63.50	10	63.50	63.50	0	14,119	0.00%
2021/10/19	2	62.10	7	63.57	63.50	-5	14,374	-0.03%
2021/10/15	0	0.00	25	63.78	63.70	-25	15,092	-0.17%
2021/10/14	0	0.00	15	61.73	62.30	-15	15,126	-0.10%
2021/10/13	5.1	59.90	0	0.00	59.40	5.1	15,201	0.03%
2021/10/12	6	60.10	9	61.06	61.00	-3	15,328	-0.02%
2021/10/08	15	61.80	13	62.71	61.60	2	15,434	0.01%
2021/10/07	1	62.00	1	61.80	61.60	0	15,727	0.00%
2021/10/06	40	62.32	2	62.20	61.40	38	16,326	0.23%
2021/10/05	6	63.36	1	63.80	64.60	5	16,722	0.03%
2021/10/04	3	63.80	1	64.99	64.90	2	16,830	0.01%
2021/10/01	25	64.47	0	0.00	64.30	25	16,962	0.15%
2021/09/30	21.1	67.22	17	66.24	65.90	4.1	17,021	0.02%
2021/09/29	6	64.85	8	66.34	67.20	-2	16,775	-0.01%
2021/09/28	3	65.23	35	65.99	66.30	-32	16,631	-0.19%
2021/09/27	2	64.55	0	0.00	64.60	2	16,644	0.01%
2021/09/24	0	0.00	5	65.10	64.90	-5	16,907	-0.03%
2021/09/23	0	0.00	2	64.40	64.40	-2	17,098	-0.01%
2021/09/22	13	62.92	0.1	63.10	63.00	12.9	17,247	0.07%
2021/09/17	6	64.82	6	64.87	64.90	0	17,496	0.00%
2021/09/16	6	64.33	10	64.40	64.60	-4	17,933	-0.02%
2021/09/15	30	64.33	0	0.00	64.00	30	18,073	0.17%
2021/09/14	2	65.75	0	0.00	66.20	2	18,197	0.01%
2021/09/13	4	66.80	1	66.10	65.80	3	18,298	0.02%
2021/09/10	4	66.48	21	66.39	66.80	-17	18,621	-0.09%
2021/09/09	0	0.00	10	65.00	65.60	-10	18,639	-0.05%
2021/09/08	25	64.12	0	0.00	64.30	25	18,710	0.13%
2021/09/06	8	67.04	2	66.95	66.40	6	18,731	0.03%
2021/09/03	1	66.40	1	66.00	66.00	0	18,706	0.00%
2021/09/02	1	66.20	0	0.00	66.20	1	18,806	0.01%
2021/09/01	0	0.00	4.1	67.19	68.10	-4.1	19,005	-0.02%
2021/08/30	0	0.00	2	65.70	66.40	-2	19,147	-0.01%
2021/08/27	4	65.03	6	65.25	65.00	-2	19,410	-0.01%
2021/08/26	5	65.58	3	66.20	65.30	2	19,518	0.01%
2021/08/25	1	66.80	0	0.00	67.00	1	19,468	0.01%
2021/08/24	24	66.35	21	67.08	66.00	3	19,624	0.02%
2021/08/23	0	0.00	11	66.46	66.80	-11	19,651	-0.06%
2021/08/20	5	65.08	2	65.25	64.60	3	19,882	0.02%
2021/08/19	2	66.00	0	0.00	65.70	2	19,903	0.01%
2021/08/18	0.1	68.00	0	0.00	69.00	0.1	19,830	0.00%
2021/08/17	0	0.00	8	66.78	66.60	-8	19,940	-0.04%
2021/08/16	6	64.23	18.5	65.17	66.30	-12.5	19,744	-0.06%
2021/08/13	4	64.65	0	0.00	64.30	4	19,530	0.02%
2021/08/12	34	66.20	34	66.29	66.30	0	19,218	0.00%
2021/08/11	12	68.30	12	68.30	67.30	0	19,072	0.00%
2021/08/10	7	70.93	0	0.00	70.90	7	18,705	0.04%
2021/08/09	1	73.90	0	0.00	73.70	1	18,666	0.01%
2021/08/06	1	74.00	0	0.00	73.60	1	18,793	0.01%
2021/08/05	0	0.00	4	75.23	75.20	-4	19,056	-0.02%
2021/08/04	15	76.13	6	75.48	75.50	9	19,443	0.05%
2021/08/03	2	75.00	0	0.00	75.80	2	19,608	0.01%
2021/08/02	0	0.00	7	74.36	74.50	-7	19,682	-0.04%
2021/07/30	0	0.00	4	72.63	72.30	-4	19,769	-0.02%
2021/07/29	3	72.10	0	0.00	72.00	3	19,921	0.02%
2021/07/28	0	0.00	2.1	71.37	72.20	-2.1	20,073	-0.01%
2021/07/27	0	0.00	1	74.40	73.30	-1	20,281	0.00%
2021/07/26	0	0.00	1	73.60	73.50	-1	20,386	0.00%
2021/07/23	2.1	72.99	0	0.00	73.40	2.1	20,489	0.01%
2021/07/22	11	74.23	3	73.80	73.70	8	20,352	0.04%
2021/07/21	11	72.97	6	72.00	71.50	5	20,224	0.02%
2021/07/20	1	74.50	5	74.50	74.50	-4	19,822	-0.02%
2021/07/19	14	75.85	8	75.85	75.60	6	19,898	0.03%
2021/07/16	11	77.39	2	77.40	77.40	9	20,109	0.04%
2021/07/15	10	78.10	1	78.30	78.60	9	20,084	0.04%
2021/07/14	2	77.95	18	77.94	77.80	-16	20,052	-0.08%
2021/07/13	19	78.21	16	78.04	76.90	3	19,790	0.02%
2021/07/12	27	77.44	0	0.00	76.40	27	19,185	0.14%
2021/07/09	10	77.10	2	78.00	78.60	8	18,599	0.04%
2021/07/08	17	78.72	10	78.40	78.40	7	18,659	0.04%
2021/07/07	0	0.00	1	79.20	79.50	-1	18,813	-0.01%
2021/07/06	3	79.17	0	0.00	79.10	3	19,223	0.02%
2021/07/05	4	80.50	22	80.44	80.40	-18	19,693	-0.09%
2021/07/02	0	0.00	1	80.00	79.50	-1	19,631	-0.01%
2021/07/01	4	78.28	0	0.00	78.00	4	19,620	0.02%
2021/06/30	25	79.22	1	79.50	79.70	24	19,992	0.12%
2021/06/29	13	79.94	31	80.25	79.30	-18	20,802	-0.09%
2021/06/28	24	81.65	6	81.65	81.20	18	20,711	0.09%
2021/06/25	3	80.80	13	79.68	80.00	-10	20,404	-0.05%
2021/06/24	0	0.00	5	77.20	77.60	-5	20,025	-0.02%
2021/06/23	10	74.90	2	75.75	76.60	8	19,915	0.04%
2021/06/22	6	75.12	0	0.00	75.20	6	19,616	0.03%
2021/06/21	10	75.77	1	77.60	74.70	9	19,487	0.05%
2021/06/18	0	0.00	3	79.23	78.90	-3	19,175	-0.02%
2021/06/17	3	78.30	1	78.30	78.90	2	19,169	0.01%
2021/06/16	1	79.00	8	79.56	79.10	-7	19,225	-0.04%
2021/06/15	2	78.40	5	78.50	78.70	-3	19,348	-0.02%
2021/06/10	3	78.00	0	0.00	79.50	3	19,253	0.02%
2021/06/09	20.1	77.63	0	0.00	77.20	20.1	19,120	0.10%
2021/06/07	8	80.28	4	79.75	79.40	4	19,165	0.02%
2021/06/04	5	82.00	10	82.06	82.20	-5	19,066	-0.03%
2021/06/03	5	83.24	0	0.00	83.60	5	18,935	0.03%
2021/06/01	1	81.20	3	83.80	81.30	-2	19,089	-0.01%
2021/05/31	2	81.85	3	81.10	81.90	-1	19,265	-0.01%
2021/05/28	3	80.57	2	80.50	80.60	1	19,541	0.01%
2021/05/27	0	0.00	10	76.60	78.30	-10	19,505	-0.05%
2021/05/26	2	77.70	0	0.00	77.80	2	19,647	0.01%
2021/05/25	10	78.40	1	79.20	78.80	9	19,919	0.05%
2021/05/24	0	0.00	1	76.60	76.60	-1	20,106	0.00%
2021/05/21	1	77.50	1	76.20	76.30	0	20,324	0.00%
2021/05/20	1	75.50	0	0.00	75.20	1	20,659	0.00%
2021/05/19	5	74.62	2	75.40	75.10	3	21,212	0.01%
2021/05/18	0	0.00	2	75.05	76.80	-2	21,152	-0.01%
2021/05/17	1	67.00	2	71.00	71.70	-1	21,207	0.00%
2021/05/14	2	72.85	0	0.00	73.00	2	21,068	0.01%
2021/05/13	3	73.80	1	75.50	74.30	2	20,903	0.01%
2021/05/12	2	72.65	3	71.13	73.40	-1	20,714	0.00%
2021/05/11	4	77.90	2	80.10	76.50	2	20,739	0.01%
2021/05/10	3	83.20	0	0.00	82.10	3	20,746	0.01%
2021/05/07	11	84.95	1	85.20	85.50	10	20,756	0.05%
2021/05/06	5	85.00	0	0.00	82.90	5	20,692	0.02%
2021/05/05	3	85.77	1	83.30	82.70	2	20,497	0.01%
2021/05/04	0	0.00	1	87.20	85.30	-1	20,372	0.00%
2021/05/03	3	88.50	2.1	90.39	87.70	0.9	20,113	0.00%
2021/04/29	1	92.60	3	93.10	91.60	-2	19,847	-0.01%
2021/04/28	2	94.10	1	95.00	94.40	1	19,756	0.01%
2021/04/27	3	95.33	1	94.70	94.00	2	19,929	0.01%
2021/04/26	0	0.00	1	94.70	95.90	-1	19,902	-0.01%
2021/04/23	6	94.30	1	93.00	94.40	5	19,919	0.03%
2021/04/22	14	96.09	2	96.20	93.40	12	19,931	0.06%
2021/04/21	11	98.56	5	98.30	98.30	6	19,622	0.03%
2021/04/20	5	101.30	0	0.00	99.70	5	19,558	0.03%
2021/04/19	0	0.00	3	99.30	99.40	-3	19,730	-0.02%
2021/04/16	0	0.00	1	100.00	98.70	-1	20,139	0.00%
2021/04/14	9	99.73	4	99.78	99.70	5	20,480	0.02%
2021/04/13	2	102.25	3	103.00	100.00	-1	20,503	0.00%
2021/04/12	9	99.63	3	105.00	99.10	6	20,485	0.03%
2021/04/09	5	100.56	9	100.67	102.50	-4	20,283	-0.02%
2021/04/08	0	0.00	1	97.30	98.30	-1	19,732	-0.01%
2021/04/07	8	96.66	20	97.95	97.10	-12	19,728	-0.06%
2021/04/06	11.1	97.83	43	99.77	97.30	-31.9	19,707	-0.16%
2021/04/01	109	99.79	55	99.95	100.50	54	19,449	0.28%	大買/
2021/03/30	2	91.50	0	0.00	92.20	2	18,589	0.01%
2021/03/26	1	90.30	3	92.10	91.90	-2	18,884	-0.01%
2021/03/23	3	92.60	0	0.00	91.70	3	19,141	0.02%
2021/03/22	3	90.70	2	92.30	90.90	1	19,233	0.01%
2021/03/19	2	92.50	1	93.70	92.50	1	19,282	0.01%
2021/03/18	3	94.73	19	93.99	95.50	-16	19,232	-0.08%
2021/03/17	15	93.03	0	0.00	91.90	15	19,428	0.08%
2021/03/16	0	0.00	31	94.20	93.40	-31	19,642	-0.16%
2021/03/15	0	0.00	1	93.00	93.20	-1	19,972	-0.01%
2021/03/12	2	93.50	3.1	93.10	93.50	-1.1	20,216	-0.01%
2021/03/11	0	0.00	4	90.48	91.40	-4	20,465	-0.02%
2021/03/10	5	88.76	17	87.75	87.60	-12	21,091	-0.06%
2021/03/09	3	87.80	1	86.70	86.70	2	21,468	0.01%
2021/03/08	2	89.70	2	89.81	88.60	0	22,177	0.00%
2021/03/05	4	89.10	4	90.55	89.70	0	22,681	0.00%
2021/03/04	37	92.83	5	92.22	91.80	32	22,635	0.14%
2021/03/03	5	91.08	4	92.50	92.00	1	22,511	0.00%
2021/03/02	3	97.43	0	0.00	95.50	3	22,276	0.01%
2021/02/26	4	97.10	0	0.00	96.50	4	22,274	0.02%
2021/02/25	28	100.71	31	99.73	98.50	-3	22,237	-0.01%
2021/02/24	6	99.87	26	98.93	96.60	-20	22,219	-0.09%
2021/02/23	29	98.24	15	97.84	98.40	14	21,957	0.06%
2021/02/22	3	96.90	32	95.43	97.10	-29	21,922	-0.13%
2021/02/19	37	93.80	14	93.11	93.00	23	21,797	0.11%
2021/02/17	4	90.23	10	90.66	89.90	-6	22,303	-0.03%
2021/02/05	0	0.00	1	87.70	86.70	-1	22,090	0.00%
2021/02/04	1	85.90	3	86.20	86.60	-2	22,357	-0.01%
2021/02/03	3	87.20	1	86.30	86.30	2	22,408	0.01%
2021/02/02	33	88.40	26	87.00	86.90	7	22,289	0.03%
2021/02/01	0	0.00	12	85.68	86.30	-12	21,772	-0.06%
2021/01/29	3	81.50	5	80.14	79.90	-2	21,489	-0.01%
2021/01/28	0	0.00	2	79.00	79.40	-2	21,291	-0.01%
2021/01/27	6	84.00	6	82.97	82.50	0	21,208	0.00%
2021/01/26	1	83.80	0	0.00	83.00	1	21,177	0.00%
2021/01/22	1	84.80	1	85.20	85.40	0	21,067	0.00%
2021/01/21	4	86.40	1	85.90	85.80	3	21,102	0.01%
2021/01/19	1	85.60	1	85.90	86.80	0	21,044	0.00%
2021/01/18	10	85.03	3	85.00	86.00	7	21,034	0.03%
2021/01/15	3	87.67	0	88.50	86.20	3	20,941	0.01%
2021/01/14	3	90.80	3	88.40	89.80	0	20,784	0.00%
2021/01/13	0	0.00	7	88.56	88.70	-7	20,666	-0.03%
2021/01/12	14	91.43	23	91.43	87.70	-9	20,534	-0.04%
2021/01/11	12	91.82	12	91.77	91.20	0	20,327	0.00%
2021/01/08	38	95.91	20	95.12	96.70	18	19,981	0.09%
2021/01/07	10	92.99	0	0.00	92.80	10	19,808	0.05%
2021/01/06	4	91.60	4	93.75	91.50	0	20,333	0.00%
2021/01/05	0	0.00	3	92.67	90.50	-3	20,428	-0.01%
2021/01/04	0	0.00	22.1	88.90	90.70	-22.1	20,516	-0.11%
2020/12/31	4	87.02	8	86.03	86.80	-4	20,634	-0.02%
2020/12/30	18	86.93	0	0.00	87.30	18	21,205	0.08%
2020/12/29	9	87.12	1	86.90	87.00	8	21,092	0.04%
2020/12/28	0	0.00	25	88.61	89.10	-25	21,056	-0.12%
2020/12/25	3	85.77	1	84.20	84.00	2	20,958	0.01%
2020/12/24	2	84.30	6	84.73	85.30	-4	21,220	-0.02%
2020/12/23	3	81.20	6	81.88	83.00	-3	21,196	-0.01%
2020/12/22	7	82.04	3	81.90	81.20	4	21,100	0.02%
2020/12/21	22	85.04	0	0.00	84.20	22	20,900	0.11%
2020/12/16	5	86.30	5	86.10	85.80	0	20,906	0.00%
2020/12/15	0	0.00	2	86.60	84.10	-2	20,956	-0.01%
2020/12/14	2	84.50	1	85.50	85.30	1	21,185	0.00%
2020/12/11	12	84.43	12	85.23	85.30	0	21,155	0.00%
2020/12/10	13.1	90.09	10	88.30	88.30	3.1	20,817	0.01%
2020/12/09	42	90.88	44	91.51	91.90	-2	20,778	-0.01%
2020/12/08	4	86.25	5	87.04	88.00	-1	20,368	0.00%
2020/12/07	8	89.11	58	89.22	88.30	-50	20,163	-0.25%
2020/12/04	36	87.88	16.1	88.12	87.60	19.9	19,684	0.10%
2020/12/03	33	83.67	26.5	83.78	83.80	6.5	19,057	0.03%
2020/12/02	10	81.46	25	80.66	81.50	-15	18,803	-0.08%
2020/12/01	125	77.38	128	77.15	76.90	-3	17,987	-0.02%	大買/大賣/
2020/11/30	0	0.00	1	72.80	72.40	-1	17,621	-0.01%
2020/11/27	0	0.00	1	72.80	71.30	-1	17,549	-0.01%
2020/11/26	10	69.50	1	68.90	70.70	9	17,401	0.05%
2020/11/25	0	0.00	1	69.40	69.30	-1	17,496	-0.01%
2020/11/24	1	70.80	0	0.00	71.00	1	17,273	0.01%
2020/11/23	16	71.83	49	70.87	71.60	-33	17,100	-0.19%
2020/11/20	1	68.60	5	68.56	68.80	-4	16,876	-0.02%
2020/11/19	0	0.00	4	68.03	67.80	-4	16,884	-0.02%
2020/11/18	25	67.44	23	67.47	67.00	2	16,738	0.01%
2020/11/17	2	66.85	7.4	67.14	67.10	-5.4	16,602	-0.03%
2020/11/16	3	64.20	8	64.04	64.20	-5	16,250	-0.03%
2020/11/13	1	61.90	1	62.10	62.20	0	16,244	0.00%
2020/11/12	0	0.00	2	62.00	62.00	-2	16,291	-0.01%
2020/11/10	0	0.00	4.3	60.59	60.60	-4.3	15,986	-0.03%
2020/11/06	0	0.00	5	59.90	59.80	-5	16,189	-0.03%
2020/11/05	0	0.00	1	59.50	59.40	-1	16,279	-0.01%
2020/11/04	5	58.50	3	59.03	59.00	2	16,418	0.01%
2020/11/03	1	58.50	0	0.00	58.80	1	16,611	0.01%
2020/11/02	10	57.80	13	57.77	57.80	-3	17,090	-0.02%
2020/10/30	4	58.00	0	0.00	57.80	4	17,354	0.02%
2020/10/29	0	0.00	2	58.60	58.20	-2	17,450	-0.01%
2020/10/27	2	59.60	0	0.00	59.50	2	17,421	0.01%
2020/10/23	30	61.30	30	61.30	61.40	0	17,414	0.00%
2020/10/22	0	0.00	4	61.90	61.80	-4	17,445	-0.02%
2020/10/21	0	0.00	1	61.90	61.90	-1	17,508	-0.01%
2020/10/15	28	62.01	24	62.00	61.50	4	17,777	0.02%
2020/10/14	1	62.50	4	62.73	62.30	-3	17,593	-0.02%
2020/10/13	1	61.10	12	60.13	61.40	-11	16,959	-0.06%
2020/10/12	3	61.10	9	60.86	60.50	-6	16,700	-0.04%
2020/10/08	2	59.20	133	59.26	59.40	-131	16,548	-0.79%	大賣/鉅額交易
2020/10/07	133	59.53	6	58.90	59.60	127	16,572	0.77%	大買/鉅額交易
2020/10/05	1	56.20	3	57.13	56.30	-2	16,602	-0.01%
2020/09/30	7	57.13	9	57.21	57.50	-2	16,613	-0.01%
2020/09/29	1	55.50	26	56.15	56.90	-25	16,445	-0.15%
2020/09/28	28	55.00	13	54.90	55.10	15	16,302	0.09%
2020/09/25	0.3	52.70	2	52.80	52.50	-1.7	16,335	-0.01%
2020/09/24	5	53.12	4	53.65	52.90	1	16,402	0.01%
2020/09/23	2	54.30	2	54.20	53.30	0	16,387	0.00%
2020/09/22	7	55.07	1	55.80	54.90	6	16,460	0.04%
2020/09/21	1	56.60	5	56.70	56.60	-4	16,429	-0.02%
2020/09/18	1.5	57.03	1	56.70	56.30	0.5	16,524	0.00%
2020/09/17	1	55.80	2	56.60	56.80	-1	16,514	-0.01%
2020/09/16	5	54.86	24	54.85	55.20	-19	16,235	-0.12%
2020/09/15	5	55.06	43	55.27	54.50	-38	16,257	-0.23%
2020/09/14	39	54.92	3	54.90	54.80	36	16,423	0.22%
2020/09/10	0	0.00	1	53.30	53.00	-1	16,426	-0.01%
2020/09/09	1	54.00	1	54.10	54.20	0	16,440	0.00%
2020/09/08	4	54.83	9	54.44	54.80	-5	16,605	-0.03%
2020/09/07	1	54.90	4	54.95	54.30	-3	16,587	-0.02%
2020/09/04	10	52.00	0	0.00	52.80	10	16,544	0.06%
2020/09/03	15	53.44	13	52.62	53.20	2	16,641	0.01%
2020/09/02	11	51.06	1	52.00	51.10	10	16,572	0.06%
2020/09/01	5	52.06	1	51.80	52.30	4	16,880	0.02%
2020/08/31	2	52.35	2	53.05	51.90	0	17,363	0.00%
2020/08/28	1	53.80	3	53.67	53.90	-2	17,704	-0.01%
2020/08/27	0	0.00	5	54.10	54.00	-5	17,922	-0.03%
2020/08/26	4	53.40	4	53.85	53.40	0	17,981	0.00%
2020/08/25	3	52.70	3	52.87	53.00	0	17,901	0.00%
2020/08/24	1	50.30	1	50.70	51.00	0	17,951	0.00%
2020/08/21	5	49.59	3	50.07	49.85	2	18,240	0.01%
2020/08/20	11	49.70	16	49.43	49.20	-5	18,129	-0.03%
2020/08/19	19	52.65	27	51.90	51.80	-8	17,858	-0.04%
2020/08/18	2	55.40	0	0.00	55.10	2	17,340	0.01%
2020/08/17	0	0.00	2	54.80	54.40	-2	17,246	-0.01%
2020/08/14	0	0.00	2	54.75	55.10	-2	17,223	-0.01%
2020/08/13	5	55.48	3	55.40	55.40	2	17,202	0.01%
2020/08/12	4	54.98	0	0.00	55.10	4	17,282	0.02%
2020/08/11	2	55.60	8	55.69	55.70	-6	17,177	-0.03%
2020/08/10	0	0.00	4	54.45	54.40	-4	17,148	-0.02%
2020/08/07	4	54.85	8	55.24	55.00	-4	17,295	-0.02%
2020/08/06	16	56.95	7	57.10	56.40	9	17,063	0.05%
2020/08/05	12	58.16	5	58.24	58.00	7	16,667	0.04%
2020/08/04	1	58.60	0	0.00	58.70	1	16,474	0.01%
2020/08/03	2	59.65	3	59.57	59.30	-1	16,402	-0.01%
2020/07/31	2	60.60	3	60.43	60.60	-1	16,480	-0.01%
2020/07/30	18	59.77	3	60.00	60.20	15	16,520	0.09%
2020/07/29	6	59.05	7	58.77	58.90	-1	16,481	-0.01%
2020/07/28	1	59.60	5	59.60	59.50	-4	16,514	-0.02%
2020/07/27	1	59.90	8	60.90	59.60	-7	16,716	-0.04%
2020/07/24	41	61.45	34	61.37	60.40	7	16,853	0.04%
2020/07/23	15	61.79	19.2	61.86	62.00	-4.2	16,968	-0.02%
2020/07/22	12	62.08	2	62.70	61.70	10	17,022	0.06%
2020/07/21	1	61.00	24	61.23	61.20	-23	16,870	-0.14%
2020/07/20	2	60.70	0	0.00	60.80	2	16,851	0.01%
2020/07/17	0	0.00	2	60.55	60.20	-2	17,012	-0.01%
2020/07/16	6	60.95	27	60.52	60.30	-21	17,295	-0.12%
2020/07/15	70	61.44	67	61.05	60.10	3	17,225	0.02%
2020/07/14	48	62.24	37	62.65	61.50	11	17,222	0.06%
2020/07/13	40	62.53	15	62.31	62.70	25	16,903	0.15%
2020/07/10	4	60.13	1	61.40	59.60	3	16,663	0.02%
2020/07/09	3	60.60	5	61.00	61.00	-2	16,657	-0.01%
2020/07/08	0	0.00	4	60.45	60.20	-4	16,765	-0.02%
2020/07/06	2	60.10	6	59.73	60.20	-4	16,885	-0.02%
2020/07/03	9	59.83	2	59.95	59.80	7	17,143	0.04%
2020/07/02	2	60.60	5	60.10	60.50	-3	17,551	-0.02%
2020/07/01	17	61.31	19	61.23	61.00	-2	17,699	-0.01%
2020/06/30	5	60.66	1	60.80	61.00	4	17,652	0.02%
2020/06/29	3	59.63	0	0.00	59.50	3	17,948	0.02%
2020/06/24	5	60.08	0	0.00	60.80	5	17,985	0.03%
2020/06/23	0	0.00	1	60.10	60.00	-1	18,192	-0.01%
2020/06/22	1	59.80	0	0.00	59.90	1	18,532	0.01%
2020/06/19	3	60.10	0	0.00	59.80	3	18,742	0.02%
2020/06/18	1	60.20	1	60.40	60.40	0	18,709	0.00%
2020/06/17	6	61.02	3	60.60	60.60	3	18,849	0.02%
2020/06/16	1	61.20	7	61.29	61.50	-6	19,172	-0.03%
2020/06/15	9	60.52	3	60.00	60.00	6	19,427	0.03%
2020/06/12	3	60.87	5	60.36	61.20	-2	19,493	-0.01%
2020/06/11	10	62.86	5	62.72	61.80	5	19,631	0.03%
2020/06/10	7	63.84	1	63.90	64.00	6	19,580	0.03%
2020/06/09	1	63.00	0	0.00	63.40	1	19,695	0.01%
2020/06/08	44	63.88	40	64.64	63.80	4	19,846	0.02%
2020/06/05	170	63.87	141	63.88	64.20	29	19,428	0.15%	大買/大賣/
2020/06/04	1	62.80	11	62.66	62.20	-10	18,970	-0.05%
2020/06/03	5	60.62	2	60.90	61.20	3	18,536	0.02%
2020/06/02	2	60.40	22	60.76	60.10	-20	18,384	-0.11%
2020/06/01	20	60.89	2	60.85	60.90	18	18,384	0.10%
2020/05/29	11	60.19	6	60.00	59.80	5	18,412	0.03%
2020/05/28	18	62.31	6	62.60	60.90	12	18,336	0.07%
2020/05/27	3	61.03	18	60.92	60.70	-15	18,213	-0.08%
2020/05/26	12	60.78	6	60.75	60.70	6	18,430	0.03%
2020/05/25	5	59.30	0	0.00	59.70	5	18,475	0.03%
2020/05/22	6	59.87	7	60.49	59.40	-1	18,595	-0.01%
2020/05/21	5	60.60	2	60.80	60.80	3	18,609	0.02%
2020/05/20	7	60.09	9	59.99	59.90	-2	18,581	-0.01%
2020/05/19	0	0.00	1	59.60	59.20	-1	18,672	-0.01%
2020/05/18	7	58.84	0	0.00	58.50	7	18,652	0.04%
2020/05/15	2	60.00	0	0.00	60.10	2	18,773	0.01%
2020/05/14	14	60.75	1	61.40	60.00	13	18,736	0.07%
2020/05/13	1	62.90	1	63.10	62.90	0	18,450	0.00%
2020/05/12	4	63.48	0	0.00	63.60	4	18,589	0.02%
2020/05/11	0	0.00	1	65.00	64.70	-1	18,536	-0.01%
2020/05/08	8	64.00	2	64.50	63.80	6	18,492	0.03%
2020/05/07	3	64.63	8	63.80	64.40	-5	18,441	-0.03%
2020/05/06	8	63.75	3	63.73	63.30	5	18,319	0.03%
2020/05/05	0	0.00	5	63.02	63.00	-5	18,303	-0.03%
2020/05/04	6	62.93	11	62.57	62.80	-5	18,661	-0.03%
2020/04/30	0	0.00	26	65.68	65.00	-26	18,567	-0.14%
2020/04/29	30	64.47	9	64.08	64.20	21	18,365	0.11%
2020/04/28	4	63.00	6	62.22	63.20	-2	18,233	-0.01%
2020/04/27	5	61.32	3	60.73	61.60	2	18,118	0.01%
2020/04/24	2	58.95	3	59.20	59.10	-1	18,035	-0.01%
2020/04/23	4	59.95	2	60.40	59.40	2	17,998	0.01%
2020/04/22	1	57.20	4	58.93	59.90	-3	17,919	-0.02%
2020/04/21	19	58.98	7	59.86	58.00	12	17,733	0.07%
2020/04/20	2	60.75	1	61.20	60.80	1	17,473	0.01%
2020/04/17	12	61.46	9	62.01	61.10	3	17,652	0.02%
2020/04/16	2	61.50	3	61.27	61.60	-1	17,438	-0.01%
2020/04/15	5	60.60	6	61.73	61.30	-1	17,361	-0.01%
2020/04/14	7	60.99	5	60.84	60.70	2	17,341	0.01%
2020/04/13	10	60.23	1	60.80	59.80	9	17,368	0.05%
2020/04/10	2	61.70	2	62.30	62.00	0	17,119	0.00%
2020/04/09	8	63.54	8	63.83	62.60	0	17,198	0.00%
2020/04/08	10	61.99	27	62.35	63.40	-17	17,481	-0.10%
2020/04/07	27	61.38	23	60.34	62.00	4	17,099	0.02%
2020/04/06	1	55.80	2	55.90	56.40	-1	16,665	-0.01%
2020/04/01	0	0.00	1	53.60	53.90	-1	16,459	-0.01%
2020/03/31	0	0.00	3	55.00	53.70	-3	16,285	-0.02%
2020/03/30	7	53.47	2	53.35	53.90	5	15,892	0.03%
2020/03/27	5	57.00	3	56.53	55.00	2	15,737	0.01%
2020/03/26	9	54.30	2	52.50	54.00	7	15,448	0.05%
2020/03/25	6	52.37	32	51.28	52.60	-26	15,288	-0.17%
2020/03/24	40	48.50	19	48.43	48.30	21	15,366	0.14%
2020/03/23	9	44.18	6	44.18	44.20	3	15,378	0.02%
2020/03/20	7	48.42	4	48.70	48.65	3	15,594	0.02%
2020/03/19	3	47.35	0	0.00	45.20	3	15,699	0.02%
2020/03/18	1	52.30	6	51.25	50.20	-5	15,940	-0.03%
2020/03/17	7	54.73	4	54.80	54.10	3	15,935	0.02%
2020/03/16	9	59.87	2	59.20	59.20	7	15,889	0.04%
2020/03/13	6	60.72	3	61.47	62.90	3	15,789	0.02%
2020/03/12	29	66.93	10	66.00	66.00	19	15,712	0.12%
2020/03/11	2	73.05	1	75.50	72.60	1	15,616	0.01%
2020/03/10	4	73.48	0	0.00	74.90	4	16,247	0.02%
2020/03/09	7	75.97	17	74.86	74.80	-10	16,399	-0.06%
2020/03/05	0	0.00	4	80.00	80.10	-4	16,512	-0.02%
2020/03/03	2	78.30	0	0.00	77.80	2	16,394	0.01%
2020/03/02	19	76.84	19	75.89	76.30	0	16,307	0.00%
2020/02/27	19	78.33	24	79.20	77.30	-5	16,166	-0.03%
2020/02/26	11	81.60	1	82.00	81.40	10	15,899	0.06%
2020/02/25	20	83.27	2	83.35	83.30	18	15,824	0.11%
2020/02/24	21	84.67	16	85.10	84.50	5	15,791	0.03%
2020/02/21	6	83.88	0	0.00	84.40	6	15,767	0.04%
2020/02/20	12	83.42	13	83.76	83.60	-1	15,878	-0.01%
2020/02/18	28	84.72	23	84.48	83.80	5	15,912	0.03%
2020/02/17	3	87.90	2.4	87.94	88.00	0.6	15,974	0.00%
2020/02/14	0	0.00	1	86.80	86.80	-1	15,958	-0.01%
2020/02/13	8	86.65	17	86.46	86.50	-9	15,905	-0.06%
2020/02/12	2	84.60	6	84.67	84.70	-4	15,692	-0.03%
2020/02/11	3	84.63	0	0.00	85.10	3	15,604	0.02%
2020/02/10	3	82.80	0	0.00	83.50	3	15,557	0.02%
2020/02/07	8	84.68	1	84.30	84.30	7	15,720	0.04%
2020/02/06	0	0.00	180	84.92	85.10	-180	16,029	-1.12%	大賣/鉅額交易
2020/02/05	226	84.11	57	84.28	84.40	169	16,011	1.06%	大買/鉅額交易
2020/02/04	2	79.30	0	0.00	79.90	2	15,700	0.01%
2020/02/03	3	75.20	3	77.50	79.40	0	15,804	0.00%
2020/01/31	3	79.03	0	0.00	78.10	3	15,856	0.02%
2020/01/30	2	81.40	1.4	79.93	77.80	0.6	15,773	0.00%
2020/01/20	1	85.20	3	85.17	85.20	-2	15,557	-0.01%
2020/01/17	4.4	83.28	0	0.00	83.60	4.4	15,652	0.03%
2020/01/16	2	83.60	0	0.00	83.40	2	15,683	0.01%
2020/01/15	3	84.80	0	0.00	83.80	3	15,707	0.02%
2020/01/14	2	86.20	0	0.00	85.30	2	15,890	0.01%
2020/01/13	1	86.80	16	85.93	85.50	-15	15,918	-0.09%
2020/01/10	5	84.10	12	83.56	84.30	-7	15,943	-0.04%
2020/01/09	8	84.28	3	84.30	83.40	5	15,933	0.03%
2020/01/08	28	83.24	26	82.81	82.60	2	15,985	0.01%
2020/01/07	6	81.45	1	80.10	81.10	5	15,937	0.03%
2020/01/06	1	83.60	0	0.00	83.70	1	16,165	0.01%
2020/01/03	10	84.49	0	0.00	84.80	10	16,883	0.06%
2020/01/02	3	85.80	17	86.75	86.00	-14	16,981	-0.08%
2019/12/31	0	0.00	15	83.57	83.40	-15	16,518	-0.09%
2019/12/30	20	85.02	6	84.53	84.50	14	16,674	0.08%
2019/12/26	4	84.52	12	84.52	83.70	-8	16,857	-0.05%
2019/12/25	22	83.85	0	0.00	84.10	22	17,027	0.13%
2019/12/24	8	83.19	10	83.55	83.50	-2	17,325	-0.01%
2019/12/23	2	82.80	6	83.13	82.60	-4	17,442	-0.02%
2019/12/20	3	83.93	0	0.00	83.50	3	17,427	0.02%
2019/12/19	6	85.53	6	85.60	85.50	0	17,330	0.00%
2019/12/18	3	84.00	4	84.65	84.00	-1	17,121	-0.01%
2019/12/17	10	84.94	37	83.92	85.30	-27	16,935	-0.16%
2019/12/16	50	83.26	17	83.02	82.80	33	16,537	0.20%
2019/12/13	3.4	80.21	47	80.17	79.60	-43.6	16,307	-0.27%
2019/12/12	14	77.67	2	77.00	77.30	12	16,202	0.07%
2019/12/11	1	76.10	2	76.25	75.60	-1	16,149	-0.01%
2019/12/10	8	75.55	0	0.00	75.10	8	15,982	0.05%
2019/12/09	4	76.40	15	76.60	76.00	-11	15,918	-0.07%
2019/12/06	14	76.51	47	77.27	75.30	-33	15,863	-0.21%
2019/12/05	102	77.11	50	76.98	77.20	52	15,614	0.33%	大買/
2019/12/04	10	72.32	6	73.30	72.60	4	15,170	0.03%
2019/12/03	14	72.55	5	72.82	73.30	9	15,695	0.06%
2019/12/02	0	0.00	1	70.70	71.60	-1	15,683	-0.01%
2019/11/29	2	71.60	0	0.00	71.20	2	15,714	0.01%
2019/11/28	0	0.00	2	71.70	71.70	-2	15,743	-0.01%
2019/11/27	1	71.00	2	71.15	71.10	-1	16,042	-0.01%
2019/11/26	2	71.40	0	0.00	70.80	2	16,240	0.01%
2019/11/25	0	0.00	4	70.70	70.80	-4	16,229	-0.02%
2019/11/21	7	69.03	4	68.90	69.30	3	16,432	0.02%
2019/11/19	1	71.10	7	71.80	71.20	-6	16,383	-0.04%
2019/11/18	11	71.51	12	71.21	71.10	-1	16,350	-0.01%
2019/11/15	4	69.00	7	69.07	69.00	-3	16,425	-0.02%
2019/11/14	5	67.30	0	0.00	67.20	5	16,375	0.03%
2019/11/13	3	69.90	0	0.00	69.90	3	16,213	0.02%
2019/11/11	1	71.20	0	0.00	71.20	1	16,841	0.01%
2019/11/08	5	72.70	2	72.40	72.40	3	16,960	0.02%
2019/11/07	1	71.90	1	72.70	72.40	0	17,237	0.00%
2019/11/06	25	72.99	15	73.15	72.50	10	17,622	0.06%
2019/11/05	14	72.71	27	72.25	73.00	-13	17,609	-0.07%
2019/11/04	2	69.80	0	0.00	69.80	2	17,614	0.01%
2019/10/31	3	70.17	0	0.00	70.00	3	18,113	0.02%
2019/10/30	2	71.00	1	71.00	71.10	1	18,232	0.01%
2019/10/29	1	72.30	0	0.00	72.30	1	18,513	0.01%
2019/10/25	0	0.00	2	72.30	71.70	-2	19,226	-0.01%
2019/10/24	5	71.06	3	71.30	71.30	2	19,474	0.01%
2019/10/23	3	71.40	0	0.00	70.60	3	20,013	0.01%
2019/10/22	1	71.00	0	0.00	70.90	1	20,315	0.00%
2019/10/18	3	71.17	2	72.35	72.30	1	21,155	0.00%
2019/10/17	1	69.50	1	70.00	70.40	0	21,006	0.00%
2019/10/16	1	70.50	0	0.00	70.00	1	21,169	0.00%
2019/10/15	6	70.15	0	0.00	69.60	6	21,329	0.03%
2019/10/14	7	72.46	6	72.93	71.70	1	21,521	0.00%
2019/10/09	9	73.30	11	72.62	71.40	-2	21,722	-0.01%
2019/10/08	17	78.88	4	78.90	78.60	13	22,011	0.06%
2019/10/07	0	0.00	8	81.65	81.70	-8	22,204	-0.04%
2019/10/04	1	79.30	0	0.00	79.20	1	22,600	0.00%
2019/10/03	15	80.61	13	80.62	79.90	2	22,655	0.01%
2019/10/02	2	81.50	0	0.00	82.00	2	22,675	0.01%
2019/10/01	1	81.80	2	82.40	83.10	-1	22,863	0.00%
2019/09/27	7	80.86	8	81.80	80.50	-1	23,213	0.00%
2019/09/26	15	83.19	8	83.45	84.30	7	23,309	0.03%
2019/09/25	3	84.20	2	84.20	85.00	1	23,355	0.00%
2019/09/24	0	0.00	36	85.39	85.40	-36	23,564	-0.15%
2019/09/23	43	84.46	9	83.91	85.00	34	23,513	0.14%
2019/09/20	3	82.90	8	82.14	82.90	-5	23,470	-0.02%
2019/09/19	10	81.92	5	82.72	81.40	5	23,507	0.02%
2019/09/18	3	82.47	5	82.20	82.10	-2	23,652	-0.01%
2019/09/17	16	81.90	79	80.33	82.00	-63	23,426	-0.27%
2019/09/16	34	78.87	5	78.50	78.10	29	23,070	0.13%
2019/09/12	2	77.75	4	77.68	77.80	-2	22,934	-0.01%
2019/09/11	10	76.90	0	0.00	76.90	10	23,092	0.04%
2019/09/10	20	76.63	0	0.00	76.50	20	23,073	0.09%
2019/09/06	1	77.00	22	78.05	77.10	-21	22,935	-0.09%
2019/09/05	33	76.98	21	76.54	76.90	12	22,727	0.05%
2019/09/04	1	73.10	7	73.17	73.00	-6	22,048	-0.03%
2019/09/03	0	0.00	6	72.20	71.20	-6	21,843	-0.03%
2019/09/02	7	71.74	3	71.50	71.80	4	21,945	0.02%
2019/08/30	3	72.00	3	70.73	70.40	0	22,042	0.00%
2019/08/29	4	71.20	3	70.90	70.90	1	21,791	0.00%
2019/08/28	3	73.23	3	72.43	73.50	0	21,629	0.00%
2019/08/27	3	72.13	9	71.81	72.40	-6	21,576	-0.03%
2019/08/26	9	71.28	1	70.00	71.10	8	21,613	0.04%
2019/08/23	11	71.26	11	71.15	71.50	0	21,653	0.00%
2019/08/21	2	69.90	3	70.17	70.20	-1	21,999	0.00%
2019/08/20	12	71.83	12	70.05	69.60	0	21,910	0.00%
2019/08/19	0	0.00	10	72.00	71.50	-10	21,701	-0.05%
2019/08/16	1	71.60	4	71.85	71.30	-3	21,706	-0.01%
2019/08/15	10	71.08	3	71.70	71.40	7	21,528	0.03%
2019/08/14	1	71.50	3	72.00	72.50	-2	21,327	-0.01%
2019/08/13	2	69.30	0	0.00	68.80	2	20,914	0.01%
2019/08/12	5	68.50	6	69.02	69.30	-1	20,823	0.00%
2019/08/08	9	68.57	5	68.50	68.10	4	20,648	0.02%
2019/08/06	16	68.58	15	69.23	69.20	1	20,360	0.00%
2019/08/05	13	71.38	6	71.43	70.90	7	20,128	0.03%
2019/08/02	17	72.35	16	72.10	72.30	1	19,947	0.01%
2019/08/01	10	73.33	9	73.51	74.10	1	19,603	0.01%
2019/07/31	26	74.18	36	75.06	74.00	-10	19,326	-0.05%
2019/07/30	45	75.47	20	74.64	75.80	25	18,943	0.13%
2019/07/29	5	75.40	5	75.70	74.80	0	18,672	0.00%
2019/07/26	14	75.89	18	75.79	77.00	-4	18,418	-0.02%
2019/07/25	6	76.45	8	75.15	76.50	-2	18,036	-0.01%
2019/07/24	10	70.70	10	70.70	71.80	0	17,555	0.00%
2019/07/23	6	71.87	24	71.55	72.30	-18	17,288	-0.10%
2019/07/22	22	69.70	11	69.45	69.80	11	16,822	0.07%
2019/07/19	3	67.90	0	0.00	67.70	3	16,681	0.02%
2019/07/17	5	67.04	3	67.70	67.70	2	16,761	0.01%
2019/07/16	3	68.17	8	68.48	67.90	-5	16,403	-0.03%
2019/07/15	42	68.40	52	68.65	69.90	-10	16,011	-0.06%
2019/07/12	24	67.63	26	66.85	66.70	-2	15,539	-0.01%
2019/07/11	13	65.02	18	65.22	65.40	-5	14,914	-0.03%
2019/07/10	3	63.70	50	63.89	64.40	-47	14,508	-0.32%
2019/07/09	2	61.15	0	0.00	62.80	2	14,063	0.01%
2019/07/08	2	61.15	61	60.63	61.00	-59	13,989	-0.42%
2019/07/05	64	60.02	3	61.00	62.00	61	13,864	0.44%
2019/07/04	45	59.20	0	0.00	59.20	45	13,603	0.33%
2019/07/03	0	0.00	3.2	65.30	65.20	-3.2	13,120	-0.02%
2019/07/02	0	0.00	4	66.40	66.30	-4	12,926	-0.03%
2019/07/01	1	66.00	2	65.80	66.00	-1	12,763	-0.01%
2019/06/28	0	0.00	6	64.42	64.50	-6	12,675	-0.05%
2019/06/26	5	63.92	0	0.00	63.70	5	12,576	0.04%
2019/06/25	5	64.00	2	63.40	63.30	3	12,511	0.02%
2019/06/24	0	0.00	2	63.20	63.10	-2	12,335	-0.02%
2019/06/21	0	0.00	2	63.05	63.00	-2	12,376	-0.02%
2019/06/20	0	0.00	3	62.33	62.30	-3	12,425	-0.02%
2019/06/19	5	62.30	0	0.00	62.10	5	12,690	0.04%
2019/06/18	1	60.80	3	61.00	60.90	-2	12,913	-0.02%
2019/06/14	1	61.00	4	61.00	60.80	-3	13,029	-0.02%
2019/06/13	1	60.50	0	0.00	60.90	1	13,208	0.01%
2019/06/12	3	60.00	2	60.40	60.70	1	13,381	0.01%
2019/06/11	6	59.57	0	0.00	59.40	6	13,387	0.04%
2019/06/06	4	59.33	0	0.00	59.20	4	13,309	0.03%
2019/06/05	1	61.10	5	61.20	60.50	-4	13,197	-0.03%
2019/06/04	2	61.10	0	0.00	60.90	2	13,239	0.02%
2019/06/03	0	0.00	2	60.70	61.90	-2	13,345	-0.01%
2019/05/31	2	60.80	4	60.93	61.60	-2	13,594	-0.01%
2019/05/30	34	58.47	34	58.42	60.00	0	13,647	0.00%
2019/05/29	25	58.42	22	58.45	58.00	3	14,301	0.02%
2019/05/28	1	60.80	0	0.00	60.90	1	14,202	0.01%
2019/05/24	3	59.83	0	0.00	59.80	3	14,355	0.02%
2019/05/17	4	60.95	0	0.00	60.60	4	14,483	0.03%
2019/05/14	1	61.10	0	0.00	61.50	1	14,930	0.01%
2019/05/13	4	62.50	0	0.00	61.10	4	14,868	0.03%
2019/05/10	8	64.98	7	64.90	63.80	1	14,877	0.01%
2019/05/09	2	64.90	0	0.00	64.20	2	14,873	0.01%
2019/05/07	0	0.00	2	65.60	66.20	-2	15,090	-0.01%
2019/05/06	2	65.15	2	64.80	65.00	0	15,350	0.00%
2019/05/03	0	0.00	10	65.76	66.70	-10	15,458	-0.06%
2019/05/02	10	65.90	0	0.00	65.70	10	15,502	0.06%
2019/04/30	10	65.20	10	65.20	65.40	0	15,440	0.00%
2019/04/26	0	0.00	1	65.90	66.00	-1	15,443	-0.01%
2019/04/25	1	65.20	2	66.55	65.50	-1	15,607	-0.01%
2019/04/24	3	65.20	17	64.97	65.40	-14	15,701	-0.09%
2019/04/23	13	64.98	2	64.80	64.90	11	15,609	0.07%
2019/04/22	30	63.80	30	63.80	63.80	0	15,427	0.00%
2019/04/19	0	0.00	2	64.10	63.70	-2	15,609	-0.01%
2019/04/18	0	0.00	3	64.10	63.10	-3	15,726	-0.02%
2019/04/17	1	62.40	15	63.26	63.90	-14	15,680	-0.09%
2019/04/15	0	0.00	3	61.63	61.70	-3	15,292	-0.02%
2019/04/12	21	61.12	18	60.50	60.50	3	15,430	0.02%
2019/04/08	6	62.62	3	62.60	63.00	3	15,589	0.02%
2019/04/03	0	0.00	14	62.19	62.30	-14	15,573	-0.09%
2019/04/02	1	62.20	6	62.22	61.70	-5	15,576	-0.03%
2019/04/01	1	61.40	0	0.00	61.00	1	15,479	0.01%
2019/03/29	12	61.10	3	61.30	61.40	9	15,297	0.06%
2019/03/28	6	60.52	1	60.70	60.80	5	15,362	0.03%
2019/03/27	3	61.07	0	0.00	61.10	3	15,426	0.02%
2019/03/26	6	61.38	0	0.00	61.00	6	15,503	0.04%
2019/03/25	17	61.41	11	61.18	61.10	6	15,537	0.04%
2019/03/22	1	63.70	2	63.45	63.10	-1	15,375	-0.01%
2019/03/21	13	62.78	17	62.79	62.80	-4	15,116	-0.03%
2019/03/20	1	60.20	0	0.00	60.60	1	14,789	0.01%
2019/03/19	1	59.60	0	0.00	59.70	1	14,829	0.01%
2019/03/18	10	59.56	0	0.00	59.50	10	14,908	0.07%
2019/03/15	3	60.43	0	0.00	60.10	3	15,087	0.02%
2019/03/13	2	60.40	0	0.00	60.10	2	15,174	0.01%
2019/03/12	1	60.80	0	0.00	60.80	1	15,594	0.01%
2019/03/11	2	60.55	45	60.64	60.40	-43	15,731	-0.27%
2019/03/08	195	59.48	150	59.43	60.50	45	16,027	0.28%	大買/大賣/
2019/03/07	2	60.55	5	60.66	60.00	-3	16,221	-0.02%
2019/03/06	6	61.60	12	61.42	61.40	-6	16,501	-0.04%
2019/03/05	13	63.61	0	0.00	63.10	13	16,394	0.08%
2019/03/04	7	65.00	0	0.00	64.80	7	16,369	0.04%
2019/02/27	2	62.30	0	0.00	62.20	2	15,802	0.01%
2019/02/26	0	0.00	10	61.85	62.00	-10	15,710	-0.06%
2019/02/25	10	61.80	0	0.00	61.60	10	15,707	0.06%
2019/02/22	5	61.28	7	61.53	60.90	-2	15,771	-0.01%
2019/02/20	2	60.30	10	60.20	60.60	-8	15,996	-0.05%
2019/02/19	0	0.00	10	60.30	60.50	-10	16,166	-0.06%
2019/02/18	2	60.40	0	0.00	60.20	2	16,231	0.01%
2019/02/15	37	61.47	22	61.93	60.00	15	16,456	0.09%
2019/02/14	30	62.41	34	62.40	62.10	-4	16,908	-0.02%
2019/02/13	6	60.10	6	59.63	60.50	0	16,720	0.00%
2019/02/12	0	0.00	5	59.30	60.00	-5	16,634	-0.03%
2019/02/11	5	59.30	10	59.55	59.00	-5	16,723	-0.03%
2019/01/30	0	0.00	5	60.00	60.10	-5	16,698	-0.03%
2019/01/28	10	60.80	13	61.44	60.80	-3	16,946	-0.02%
2019/01/25	21	61.04	47	61.30	60.00	-26	17,441	-0.15%
2019/01/24	26	58.81	61	58.07	59.60	-35	17,578	-0.20%
2019/01/23	2	57.20	4	57.40	57.00	-2	17,784	-0.01%
2019/01/22	2	56.85	0	0.00	56.50	2	17,962	0.01%
2019/01/21	57	57.04	10	57.09	57.20	47	18,153	0.26%
2019/01/18	1	56.40	2	56.20	56.40	-1	18,315	-0.01%
2019/01/17	10	55.20	15	55.37	55.10	-5	18,690	-0.03%
2019/01/16	14	56.42	8	55.93	56.40	6	18,690	0.03%
2019/01/15	5	53.50	3.1	53.64	53.60	1.9	18,317	0.01%
2019/01/14	1	52.00	0	0.00	52.00	1	18,313	0.01%
2019/01/11	2	52.60	0	0.00	53.50	2	18,682	0.01%
2019/01/10	0	0.00	2	53.30	53.80	-2	18,912	-0.01%
2019/01/07	3	52.00	0	0.00	51.80	3	20,232	0.01%
2019/01/04	1	50.40	0	0.00	51.60	1	20,387	0.00%
2019/01/03	4	51.95	0	0.00	51.50	4	20,481	0.02%
2018/12/28	3	55.30	3	55.70	55.00	0	20,283	0.00%
2018/12/27	4	55.75	0	0.00	55.80	4	20,546	0.02%
2018/12/26	6	56.22	13	55.10	54.10	-7	20,886	-0.03%
2018/12/25	4	54.85	4	55.70	57.00	0	20,699	0.00%
2018/12/24	0	0.00	2	55.65	56.00	-2	20,630	-0.01%
2018/12/21	1	53.00	3	53.03	53.90	-2	20,769	-0.01%
2018/12/19	2	53.50	0	0.00	53.70	2	20,739	0.01%
2018/12/18	1	53.00	2	53.95	54.50	-1	20,886	0.00%
2018/12/14	1	52.90	0	0.00	53.50	1	21,101	0.00%
2018/12/12	1	53.40	0	0.00	53.70	1	21,266	0.00%
2018/12/11	1	52.90	1	53.20	52.90	0	21,435	0.00%
2018/12/10	11	53.37	0	0.00	52.10	11	21,444	0.05%
2018/12/06	0	0.00	4	54.90	55.00	-4	21,318	-0.02%
2018/12/05	11	57.12	4	56.88	56.90	7	21,196	0.03%
2018/12/04	1	62.30	2	62.40	62.00	-1	20,978	0.00%
2018/11/30	1	60.60	40	61.25	61.00	-39	21,352	-0.18%
2018/11/29	1	61.50	3	62.50	60.30	-2	21,074	-0.01%
2018/11/28	1	59.00	0	0.00	58.60	1	20,549	0.00%
2018/11/27	1	56.10	1	56.50	58.00	0	20,421	0.00%
2018/11/26	3	57.30	3	57.63	57.30	0	20,280	0.00%
2018/11/23	3	56.37	0	0.00	56.10	3	20,060	0.01%
2018/11/22	1	57.80	3	58.00	58.00	-2	19,999	-0.01%
2018/11/21	2	56.55	3	57.60	57.80	-1	19,955	-0.01%
2018/11/20	21	56.50	20	56.90	57.50	1	19,930	0.01%
2018/11/19	1	55.70	8	56.76	57.50	-7	19,764	-0.04%
2018/11/16	3	55.43	9	56.06	54.60	-6	19,540	-0.03%
2018/11/14	10	56.54	2	56.60	56.50	8	19,728	0.04%
2018/11/13	9	55.16	26	55.87	56.20	-17	19,607	-0.09%
2018/11/12	1	53.10	2	53.20	53.80	-1	19,062	-0.01%
2018/11/09	1	54.20	1	54.20	54.20	0	19,229	0.00%
2018/11/08	5	55.48	2	55.55	53.80	3	19,260	0.02%
2018/11/07	8	53.84	9	54.26	55.20	-1	19,218	-0.01%
2018/11/06	42	54.20	41	52.37	52.20	1	19,372	0.01%
2018/11/05	16	55.76	2	54.90	55.70	14	19,130	0.07%
2018/11/02	3	57.20	3	57.03	56.10	0	18,950	0.00%
2018/11/01	1	53.10	15	53.77	54.40	-14	18,486	-0.08%
2018/10/31	9	50.86	7	51.06	51.40	2	18,245	0.01%
2018/10/30	2	48.28	5	48.27	48.50	-3	18,057	-0.02%
2018/10/29	7	46.37	4	46.56	46.60	3	18,136	0.02%
2018/10/26	3	45.87	2	45.95	46.00	1	18,007	0.01%
2018/10/25	7	45.96	8	46.11	45.75	-1	17,850	-0.01%
2018/10/24	22	49.99	0	0.00	49.30	22	17,412	0.13%
2018/10/23	7	50.83	6	50.93	50.50	1	17,196	0.01%
2018/10/22	12	51.56	3	50.77	52.50	9	17,104	0.05%
2018/10/19	7	49.81	8	50.95	52.10	-1	17,086	-0.01%
2018/10/18	3	51.97	4	52.88	51.50	-1	16,829	-0.01%
2018/10/17	5	56.40	2	54.75	54.40	3	16,582	0.02%
2018/10/16	7	56.11	5	56.90	54.10	2	16,399	0.01%
2018/10/15	12	57.01	13	56.28	57.20	-1	15,984	-0.01%
2018/10/12	2	51.40	9	51.64	53.30	-7	15,807	-0.04%
2018/10/11	2	47.95	5	48.50	48.50	-3	16,127	-0.02%
2018/10/09	1	52.50	1	53.10	52.30	0	15,936	0.00%
2018/10/08	2	52.45	0	0.00	52.70	2	15,934	0.01%
2018/10/05	2	51.90	5	52.86	52.20	-3	16,046	-0.02%
2018/10/04	9	54.58	0	0.00	53.90	9	15,944	0.06%
2018/10/01	0	0.00	1	59.10	59.20	-1	15,987	-0.01%
2018/09/28	2	58.65	0	0.00	58.10	2	16,032	0.01%
2018/09/27	2	59.10	0	0.00	59.80	2	16,022	0.01%
2018/09/26	5	60.56	0	0.00	60.20	5	16,059	0.03%
2018/09/25	0	0.00	6	61.03	61.70	-6	15,996	-0.04%
2018/09/21	2	57.50	3	58.10	58.50	-1	15,787	-0.01%
2018/09/20	2	59.55	0	0.00	59.50	2	15,577	0.01%
2018/09/19	2	60.35	2	60.55	60.00	0	15,619	0.00%
2018/09/18	3	59.60	0	0.00	59.30	3	15,521	0.02%
2018/09/17	1	61.40	4	61.20	61.20	-3	15,653	-0.02%
2018/09/14	5	59.56	6	59.45	59.60	-1	15,536	-0.01%
2018/09/13	0	0.00	2	58.35	57.50	-2	15,487	-0.01%
2018/09/12	9	58.00	1	58.40	57.40	8	15,392	0.05%
2018/09/11	2	59.70	3	60.40	60.10	-1	15,284	-0.01%
2018/09/10	1	59.10	3	58.77	59.40	-2	15,273	-0.01%
2018/09/07	7	58.89	0	0.00	57.50	7	15,057	0.05%
2018/09/06	3	64.17	0	0.00	63.60	3	14,555	0.02%
2018/09/05	2	66.85	0	0.00	66.60	2	14,461	0.01%
2018/09/04	2	67.40	1	67.70	67.60	1	14,515	0.01%
2018/09/03	2	67.40	0	0.00	66.70	2	14,537	0.01%
2018/08/31	2	68.85	1	69.30	69.70	1	14,532	0.01%
2018/08/30	0	0.00	1	69.40	69.80	-1	14,599	-0.01%
2018/08/29	2	70.10	0	0.00	69.90	2	14,638	0.01%
2018/08/28	3	71.00	2	71.70	70.70	1	14,686	0.01%
2018/08/27	1	68.80	3	68.93	70.10	-2	14,685	-0.01%
2018/08/24	1	67.30	0	0.00	67.40	1	14,615	0.01%
2018/08/22	5	67.80	4	68.53	67.40	1	15,016	0.01%
2018/08/21	7	68.21	12	68.08	68.50	-5	14,898	-0.03%
2018/08/20	3	66.10	4	66.90	65.70	-1	14,733	-0.01%
2018/08/17	4	65.95	0	0.00	65.00	4	14,696	0.03%
2018/08/16	5	64.92	8	66.54	67.30	-3	14,730	-0.02%
2018/08/15	1	67.90	0	0.00	67.70	1	14,720	0.01%
2018/08/14	2	68.65	1	70.10	70.20	1	14,828	0.01%
2018/08/13	4	71.20	2	69.65	68.90	2	14,780	0.01%
2018/08/10	2	73.10	1	73.80	73.20	1	14,684	0.01%
2018/08/08	1	74.40	2	75.40	73.70	-1	15,904	-0.01%
2018/08/07	2	74.05	0	0.00	74.30	2	15,697	0.01%
2018/08/06	3	74.47	1	74.40	73.60	2	15,527	0.01%
2018/08/03	4	76.50	0	0.00	75.80	4	15,434	0.03%
2018/08/02	1	78.10	1	78.00	78.40	0	15,088	0.00%
2018/08/01	1	79.60	0	0.00	79.60	1	15,260	0.01%
2018/07/31	5	78.76	0	0.00	78.60	5	15,524	0.03%
2018/07/30	2	79.80	0	0.00	79.60	2	15,472	0.01%
2018/07/27	1	81.40	2	81.80	81.90	-1	15,429	-0.01%
2018/07/26	3	81.13	3	81.50	81.00	0	15,483	0.00%
2018/07/25	2	80.60	4	80.28	80.70	-2	15,438	-0.01%
2018/07/24	3	78.33	1	79.00	78.70	2	15,313	0.01%
2018/07/23	2	78.65	18	78.51	78.50	-16	15,282	-0.10%
2018/07/20	2	80.60	0	0.00	80.50	2	15,145	0.01%
2018/07/19	2	82.35	68	80.94	80.20	-66	14,995	-0.44%
2018/07/18	37	86.13	1	84.30	84.00	36	14,804	0.24%
2018/07/17	30	87.31	5	87.66	88.10	25	14,268	0.18%
2018/07/16	3	88.37	0	0.00	86.00	3	14,503	0.02%
2018/07/13	0	0.00	1	87.30	88.80	-1	14,830	-0.01%
2018/07/12	1	86.00	1	85.50	86.00	0	14,930	0.00%
2018/07/11	2	83.50	3	83.67	83.60	-1	14,854	-0.01%
2018/07/10	0	0.00	3	82.63	83.90	-3	14,839	-0.02%
2018/07/09	26	81.02	2	81.80	81.00	24	14,834	0.16%
2018/07/06	2	79.40	1	79.80	79.30	1	14,766	0.01%
2018/07/05	2	78.80	1	80.20	78.10	1	14,840	0.01%
2018/07/04	1	81.00	2	80.80	80.90	-1	14,867	-0.01%
2018/07/03	1	82.60	0	0.00	81.80	1	14,987	0.01%
2018/07/02	1	82.20	0	0.00	81.00	1	15,008	0.01%
2018/06/29	1	83.00	0	0.00	83.20	1	15,006	0.01%
2018/06/28	2	82.50	20	82.50	83.00	-18	14,896	-0.12%
2018/06/27	0	0.00	4	87.60	87.20	-4	14,905	-0.03%
2018/06/26	4	84.20	3	83.40	85.40	1	14,884	0.01%
2018/06/25	2	88.80	0	0.00	86.50	2	14,928	0.01%
2018/06/21	1	92.30	0	0.00	92.50	1	15,189	0.01%
2018/06/20	4	90.63	4	90.40	90.40	0	15,469	0.00%
2018/06/19	1	92.20	1	90.60	90.60	0	15,738	0.00%
2018/06/14	1	92.10	3	92.30	93.00	-2	16,223	-0.01%
2018/06/13	21	94.09	0	0.00	94.00	21	16,634	0.13%
2018/06/12	0	0.00	30	97.60	97.60	-30	17,044	-0.18%
2018/06/11	30	100.00	0	0.00	100.50	30	17,150	0.17%
2018/06/04	0	0.00	2	99.95	100.50	-2	18,828	-0.01%
2018/06/01	3	98.03	1	97.50	97.50	2	18,800	0.01%
2018/05/31	0	0.00	4	99.33	99.60	-4	18,818	-0.02%
2018/05/30	4	94.80	4	97.35	96.50	0	18,634	0.00%
2018/05/28	2	99.10	2	99.00	99.30	0	18,719	0.00%
2018/05/25	1	102.00	2	102.00	100.50	-1	19,323	-0.01%
2018/05/24	4	100.50	5	101.30	102.00	-1	19,520	-0.01%
2018/05/23	3	98.77	3	99.37	99.30	0	19,558	0.00%
2018/05/22	3	98.77	0	0.00	97.20	3	19,441	0.02%
2018/05/21	1	99.10	1	100.50	99.00	0	19,640	0.00%
2018/05/17	15	104.63	19	106.45	101.50	-4	19,593	-0.02%
2018/05/16	11	99.06	6	100.45	102.50	5	19,118	0.03%
2018/05/11	1	95.80	4	96.50	95.60	-3	19,074	-0.02%
2018/05/10	2	94.25	1	95.50	93.60	1	18,979	0.01%
2018/05/09	3	93.87	4	94.20	94.40	-1	19,083	-0.01%
2018/05/08	2	94.00	6	94.10	94.00	-4	18,972	-0.02%
2018/05/07	1	92.60	1	92.80	92.60	0	18,680	0.00%
2018/05/04	1	91.70	1	91.30	91.70	0	18,653	0.00%
2018/05/03	2	90.10	1	90.80	89.90	1	18,672	0.01%
2018/05/02	1	92.60	2	92.70	91.70	-1	18,748	-0.01%
2018/04/27	2	93.10	12	93.22	93.10	-10	18,725	-0.05%
2018/04/26	2	91.10	3	92.37	91.80	-1	18,716	-0.01%
2018/04/25	2	89.05	1	90.30	90.80	1	18,742	0.01%
2018/04/24	2	89.80	2	90.40	90.10	0	18,877	0.00%
2018/04/23	5	93.00	6	92.17	93.00	-1	19,254	-0.01%
2018/04/20	9	94.02	0	0.00	92.70	9	19,486	0.05%
2018/04/19	0	0.00	4	96.43	97.90	-4	19,220	-0.02%
2018/04/18	1	93.10	4	93.10	93.10	-3	18,841	-0.02%
2018/04/17	3	89.70	0	0.00	89.50	3	18,660	0.02%
2018/04/16	2	92.05	0	0.00	92.20	2	18,787	0.01%
2018/04/13	2	93.55	2	94.30	93.40	0	18,749	0.00%
2018/04/12	2	92.75	4	92.45	92.50	-2	18,780	-0.01%
2018/04/11	5	94.40	0	0.00	91.20	5	19,053	0.03%
2018/04/10	1	88.90	12	88.45	91.90	-11	19,019	-0.06%
2018/04/09	1	89.70	0	0.00	88.50	1	19,053	0.01%
2018/04/03	1	90.10	2	90.75	90.60	-1	18,913	-0.01%
2018/04/02	1	92.50	0	0.00	91.70	1	18,896	0.01%
2018/03/31	0	0.00	1	91.40	92.00	-1	18,981	-0.01%
2018/03/30	10	92.12	0	0.00	91.80	10	19,101	0.05%
2018/03/29	2	91.20	6	92.27	92.30	-4	19,052	-0.02%
2018/03/28	5	92.10	0	0.00	90.70	5	18,971	0.03%
2018/03/27	1	94.30	7	94.54	95.40	-6	18,730	-0.03%
2018/03/26	7	92.74	0	0.00	92.00	7	18,622	0.04%
2018/03/23	14	90.99	17	93.52	94.50	-3	18,478	-0.02%
2018/03/22	3	97.73	3	98.00	96.30	0	18,238	0.00%
2018/03/21	5	97.78	7	98.73	99.00	-2	17,895	-0.01%
2018/03/19	2	98.90	0	0.00	97.00	2	17,250	0.01%
2018/03/16	10	94.16	3	93.17	94.20	7	16,725	0.04%
2018/03/15	0	0.00	9	90.68	91.00	-9	16,156	-0.06%
2018/03/14	5	90.06	5	89.84	89.40	0	16,113	0.00%
2018/03/13	8	86.96	6	87.82	89.90	2	15,958	0.01%
2018/03/09	0	0.00	11	83.31	83.30	-11	15,454	-0.07%
2018/03/08	2	82.10	11	81.95	82.00	-9	15,864	-0.06%
2018/03/07	0	0.00	3	80.50	80.00	-3	15,939	-0.02%
2018/03/06	13	80.15	6	79.82	79.60	7	16,308	0.04%
2018/03/05	2	79.10	0	0.00	78.40	2	16,806	0.01%
2018/03/02	4	78.25	1	77.40	78.40	3	16,955	0.02%
2018/03/01	7	79.27	0	0.00	78.70	7	16,954	0.04%
2018/02/27	2	81.95	4	81.75	80.80	-2	16,838	-0.01%
2018/02/26	2	80.60	10	81.20	81.00	-8	16,145	-0.05%
2018/02/23	0	0.00	1	79.40	79.90	-1	16,437	-0.01%
2018/02/22	2	79.40	0	0.00	79.30	2	16,460	0.01%
2018/02/21	2	79.70	4	80.03	79.90	-2	16,493	-0.01%
2018/02/12	10	75.70	11	75.70	76.00	-1	16,049	-0.01%
2018/02/09	0	0.00	1	73.00	73.30	-1	15,942	-0.01%
2018/02/08	0	0.00	2	73.20	72.70	-2	15,942	-0.01%
2018/02/07	3	76.50	3	76.53	73.60	0	15,895	0.00%
2018/02/06	3	73.47	8	72.70	72.40	-5	15,857	-0.03%
2018/02/02	3	79.93	0	0.00	79.60	3	16,005	0.02%
2018/02/01	1	81.40	2	81.20	81.20	-1	16,025	-0.01%
2018/01/31	0	0.00	3	79.20	79.40	-3	16,008	-0.02%
2018/01/26	7	78.90	0	0.00	79.40	7	16,229	0.04%
2018/01/25	2	80.25	0	0.00	78.50	2	16,320	0.01%
2018/01/23	7	80.36	0	79.70	80.20	7	16,916	0.04%
2018/01/22	13	79.57	1	80.50	80.50	12	17,064	0.07%
2018/01/19	3	80.77	2	81.00	80.60	1	17,178	0.01%
2018/01/18	1	82.80	8	82.49	82.00	-7	17,082	-0.04%
2018/01/17	7	82.93	0	0.00	81.00	7	16,966	0.04%
2018/01/16	0	0.00	5	85.04	85.00	-5	16,460	-0.03%
2018/01/12	6	79.63	0	0.00	81.40	6	16,449	0.04%
2018/01/11	0	0.00	16	80.43	80.30	-16	16,696	-0.10%
2018/01/10	21	79.68	10	79.50	78.30	11	17,035	0.06%
2018/01/09	12	83.41	0	0.00	82.60	12	17,423	0.07%
2018/01/08	0	0.00	1	84.90	83.50	-1	17,815	-0.01%
2018/01/05	0	0.00	13	82.66	83.50	-13	18,110	-0.07%
2018/01/04	0	0.00	1.4	81.46	81.50	-1.4	17,929	-0.01%
2018/01/03	0	0.00	3	80.37	80.30	-3	18,254	-0.02%