南亞科 (2408)-陽信券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.6
漲跌
▼0.2
漲幅
-0.30%
成交量
7,659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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	5	66.90	66.60	-5	17,883	-0.03%
2024/05/07	5	66.80	0	0.00	66.80	5	17,914	0.03%
2024/05/06	0	0.00	4	68.00	66.90	-4	17,662	-0.02%
2024/05/03	1	65.80	0	0.00	65.80	1	17,378	0.01%
2024/05/02	0	0.00	2	66.10	66.60	-2	17,305	-0.01%
2024/04/29	0	0.00	2	66.90	67.50	-2	17,653	-0.01%
2024/04/26	2	65.40	0	0.00	65.70	2	17,681	0.01%
2024/04/25	3	66.07	9	66.16	65.60	-6	17,603	-0.03%
2024/04/24	1	65.00	6	65.45	65.50	-5	17,558	-0.03%
2024/04/23	0	0.00	3	62.77	62.80	-3	17,548	-0.02%
2024/04/22	9	61.68	3	61.27	61.20	6	17,538	0.03%
2024/04/19	5	62.60	1	62.40	62.00	4	17,518	0.02%
2024/04/18	14	64.00	13	64.48	64.30	1	17,403	0.01%
2024/04/17	12.1	65.50	0	0.00	64.50	12.1	17,751	0.07%
2024/04/16	6	66.27	0	0.00	65.50	6	17,642	0.03%
2024/04/15	3	69.63	5	69.84	70.00	-2	17,334	-0.01%
2024/04/12	6	71.77	7	71.90	71.80	-1	17,232	-0.01%
2024/04/11	2	69.50	3	70.67	70.60	-1	16,845	-0.01%
2024/04/10	0	0.00	4.6	69.92	70.20	-4.6	16,560	-0.03%
2024/04/08	16	68.41	2.2	69.20	68.10	13.8	16,321	0.08%
2024/04/02	1	69.10	3	70.40	69.10	-2	16,456	-0.01%
2024/04/01	2	69.20	0	0.00	69.40	2	16,546	0.01%
2024/03/29	3	67.60	0	0.00	67.70	3	16,468	0.02%
2024/03/28	14	67.94	0	0.00	67.60	14	16,442	0.09%
2024/03/27	4	67.93	0	0.00	67.90	4	16,791	0.02%
2024/03/26	4	68.28	0	0.00	68.10	4	16,954	0.02%
2024/03/25	1	67.10	1	68.50	68.50	0	16,725	0.00%
2024/03/22	7.6	70.11	2	70.00	69.60	5.6	16,622	0.03%
2024/03/21	6	66.03	12	65.68	67.60	-6	15,466	-0.04%
2024/03/20	1	62.10	0	0.00	61.50	1	14,939	0.01%
2024/03/19	2	62.45	0	0.00	62.30	2	15,179	0.01%
2024/03/18	3	62.37	0	0.00	62.40	3	15,160	0.02%
2024/03/13	9	64.06	0	0.00	63.30	9	15,008	0.06%
2024/03/12	4	65.73	1	65.90	65.70	3	14,785	0.02%
2024/03/11	0	0.00	2	66.70	65.80	-2	14,793	-0.01%
2024/03/08	3	65.63	0	0.00	65.00	3	14,679	0.02%
2024/03/07	0	0.00	6	66.60	65.70	-6	14,685	-0.04%
2024/03/06	8	65.33	0	0.00	65.10	8	14,756	0.05%
2024/03/05	0	0.00	1	65.90	65.80	-1	15,155	-0.01%
2024/03/04	0	0.00	1	67.40	66.50	-1	15,704	-0.01%
2024/03/01	2	66.05	0	0.00	66.30	2	16,281	0.01%
2024/02/29	1	67.10	1	67.50	67.30	0	16,437	0.00%
2024/02/27	3	67.00	0	0.00	66.30	3	16,604	0.02%
2024/02/26	1	67.80	0	0.00	67.90	1	16,550	0.01%
2024/02/20	0	0.00	3	67.63	67.80	-3	16,506	-0.02%
2024/02/15	11	65.32	0	0.00	65.40	11	16,233	0.07%
2024/01/24	0	0.00	10	71.90	71.60	-10	15,743	-0.06%
2024/01/23	0	0.00	3	70.80	70.70	-3	15,551	-0.02%
2024/01/19	0	0.00	2	69.30	69.30	-2	15,260	-0.01%
2024/01/16	1	70.00	3	69.60	69.40	-2	15,127	-0.01%
2024/01/15	0	0.00	3	70.30	71.50	-3	15,034	-0.02%
2024/01/12	3	69.20	0	0.00	68.80	3	14,915	0.02%
2024/01/11	1	68.50	0	0.00	69.40	1	14,862	0.01%
2024/01/05	0	0.00	11	75.54	74.70	-11	14,614	-0.08%
2024/01/04	2	73.40	0	0.00	74.40	2	14,802	0.01%
2024/01/03	10	73.10	0	0.00	73.10	10	14,861	0.07%
2023/12/29	10	78.00	0	0.00	78.00	10	14,616	0.07%
2023/12/28	1	79.90	0	0.00	78.30	1	14,536	0.01%
2023/12/27	0	0.00	2	79.60	79.70	-2	14,374	-0.01%
2023/12/26	0	0.00	2	76.80	78.00	-2	14,081	-0.01%
2023/12/25	1	75.90	0	0.00	75.40	1	14,281	0.01%
2023/12/22	23	77.09	5	75.90	75.90	18	14,305	0.13%
2023/12/21	0	0.00	1	75.60	75.40	-1	13,770	-0.01%
2023/12/15	1	74.20	2	74.70	74.50	-1	13,379	-0.01%
2023/12/14	2	74.75	0	0.00	72.80	2	12,831	0.02%
2023/12/13	0	0.00	1	72.80	73.70	-1	12,607	-0.01%
2023/12/12	1	72.70	0	0.00	72.50	1	12,936	0.01%
2023/12/11	0	0.00	1	72.30	72.20	-1	12,912	-0.01%
2023/12/08	0	0.00	2	71.80	72.10	-2	12,959	-0.02%
2023/12/05	0	0.00	20	72.90	73.20	-20	12,633	-0.16%
2023/11/30	1	73.70	3	74.73	75.00	-2	12,116	-0.02%
2023/11/29	1	73.40	3	74.10	74.20	-2	11,568	-0.02%
2023/11/28	0	0.00	21.2	73.08	73.50	-21.2	11,080	-0.19%
2023/11/20	0	0.00	9	70.20	70.00	-9	9,141	-0.10%
2023/11/15	3	68.37	5	68.00	67.60	-2	8,836	-0.02%
2023/11/14	0.2	65.80	0	0.00	66.10	0.2	8,635	0.00%
2023/11/13	0	0.00	2	63.00	63.60	-2	8,651	-0.02%
2023/11/10	6	63.80	0	0.00	63.70	6	8,596	0.07%
2023/11/07	2	66.35	0	0.00	65.90	2	8,693	0.02%
2023/11/06	10	65.10	0	0.00	65.40	10	8,664	0.12%
2023/10/20	3	70.13	0	0.00	70.30	3	8,977	0.03%
2023/10/17	0	0.00	1	71.20	70.90	-1	8,886	-0.01%
2023/10/12	1	69.30	73	70.84	71.00	-72	8,808	-0.82%
2023/10/11	2	70.80	0	0.00	70.70	2	8,569	0.02%
2023/10/06	2	69.70	0	0.00	69.20	2	8,525	0.02%
2023/10/05	1	69.50	1	69.40	69.50	0	8,578	0.00%
2023/10/04	0	0.00	2	68.00	67.70	-2	8,613	-0.02%
2023/09/28	41	66.02	0	0.00	65.60	41	8,542	0.48%
2023/09/25	1	72.30	2	71.40	71.60	-1	8,271	-0.01%
2023/09/18	0	0.00	1	73.80	72.30	-1	8,931	-0.01%
2023/09/05	57	68.10	0	0.00	68.10	57	9,499	0.60%
2023/09/04	1	68.50	1	68.00	67.60	0	9,556	0.00%
2023/08/31	2	67.45	0	0.00	66.60	2	9,428	0.02%
2023/08/29	17	66.15	0	0.00	66.20	17	9,505	0.18%
2023/08/21	1	64.60	1	63.50	63.40	0	10,899	0.00%
2023/08/18	1	65.50	1	65.40	64.60	0	11,063	0.00%
2023/08/17	2	65.05	1	66.00	65.60	1	11,119	0.01%
2023/08/11	2	68.10	2	67.90	67.90	0	11,783	0.00%
2023/08/10	0	0.00	1	67.40	67.10	-1	11,789	-0.01%
2023/08/08	1	69.30	0	0.00	68.50	1	11,788	0.01%
2023/08/07	1	70.00	1	70.10	70.00	0	11,760	0.00%
2023/08/04	1	69.90	1	70.30	69.90	0	11,794	0.00%
2023/08/02	0	0.00	1	70.00	69.10	-1	11,778	-0.01%
2023/07/31	1	75.00	1	72.30	72.30	0	11,778	0.00%
2023/07/28	5	73.84	3	74.10	74.80	2	11,713	0.02%
2023/07/25	2	68.30	2	69.00	68.20	0	11,414	0.00%
2023/07/13	0	0.00	2	71.70	70.90	-2	11,526	-0.02%
2023/07/05	0	0.00	1	70.10	70.10	-1	12,646	-0.01%
2023/06/30	4	70.35	3	70.90	70.80	1	13,756	0.01%
2023/06/29	0	0.00	2	72.90	72.20	-2	13,957	-0.01%
2023/06/27	2	71.40	3	71.70	70.80	-1	13,928	-0.01%
2023/06/21	0	0.00	1	75.30	74.60	-1	13,909	-0.01%
2023/06/16	0	0.00	2	77.45	78.50	-2	13,584	-0.01%
2023/06/14	0	0.00	1	76.60	76.20	-1	13,331	-0.01%
2023/06/13	5	74.64	0	0.00	74.80	5	13,089	0.04%
2023/06/12	0	0.00	4	72.83	72.90	-4	12,895	-0.03%
2023/06/07	3	71.60	1	71.50	71.90	2	12,807	0.02%
2023/06/02	0	0.00	5	73.22	72.90	-5	13,091	-0.04%
2023/05/31	0	0.00	2	72.60	73.50	-2	12,867	-0.02%
2023/05/25	2	71.00	14	72.21	72.40	-12	12,261	-0.10%
2023/05/24	0	0.00	10	69.90	69.90	-10	11,824	-0.08%
2023/05/22	5	70.60	4	70.43	70.10	1	11,504	0.01%
2023/05/18	1	69.50	8	69.58	69.30	-7	11,183	-0.06%
2023/05/17	2	68.10	0	0.00	68.00	2	10,951	0.02%
2023/05/05	1	67.00	0	0.00	66.70	1	10,645	0.01%
2023/04/28	0.1	67.80	1	67.80	67.80	-1	11,092	-0.01%
2023/04/27	0.2	65.50	0	0.00	65.60	0.2	10,915	0.00%
2023/04/25	0	0.00	0	63.50	63.50	0	10,897	0.00%
2023/04/21	0	0.00	0	64.70	64.50	0	10,840	0.00%
2023/04/20	1	65.20	0	0.00	65.50	1	10,849	0.01%
2023/04/18	0	0.00	1	67.30	67.30	-1	10,914	-0.01%
2023/04/17	2	68.25	2	68.00	68.00	0	11,094	0.00%
2023/04/14	1	67.50	0	0.00	67.60	1	11,065	0.01%
2023/04/13	20	67.75	0	0.00	67.50	20	11,035	0.18%
2023/04/12	2	68.90	4	69.40	69.10	-2	10,786	-0.02%
2023/04/11	5	68.64	8.2	68.37	68.20	-3.2	10,277	-0.03%
2023/04/10	6	66.60	0	0.00	66.70	6	9,887	0.06%
2023/04/07	4	67.80	4	68.23	68.60	0	9,551	0.00%
2023/04/06	1	66.40	0	0.00	66.40	1	9,152	0.01%
2023/03/31	3	66.10	6	65.33	66.50	-3	8,839	-0.03%
2023/03/24	5	63.20	55	62.97	63.30	-50	7,789	-0.64%
2023/03/23	0	0.00	15	60.35	59.80	-15	7,417	-0.20%
2023/03/17	3	59.43	1	58.80	59.30	2	7,553	0.03%
2023/03/15	1	58.80	0	0.00	58.00	1	7,569	0.01%
2023/03/09	70	60.71	5	60.30	59.10	65	8,062	0.81%
2023/03/08	11	60.81	11	60.45	61.00	0	8,128	0.00%
2023/03/06	0	0.00	2	57.70	57.70	-2	8,223	-0.02%
2023/02/23	1	59.50	0	0.00	59.50	1	8,398	0.01%
2023/02/21	0	0.00	1	60.10	60.40	-1	8,811	-0.01%
2023/01/31	0	0.00	2	59.90	57.80	-2	9,858	-0.02%
2023/01/16	1	57.20	8	57.41	57.50	-7	9,732	-0.07%
2023/01/06	0	0.00	1	53.90	55.00	-1	11,045	-0.01%
2023/01/05	1	55.40	0	0.00	54.90	1	11,150	0.01%
2023/01/04	0	0.00	1	54.00	54.10	-1	11,365	-0.01%
2022/12/28	1	51.30	0	0.00	51.30	1	11,959	0.01%
2022/12/23	2	50.90	2	51.20	51.40	0	12,550	0.00%
2022/12/21	1	51.50	0	0.00	51.50	1	12,675	0.01%
2022/12/19	0.1	54.00	0	0.00	53.70	0.1	12,685	0.00%
2022/12/16	1	54.60	0	0.00	54.50	1	12,705	0.01%
2022/12/15	1	56.00	4	55.80	55.90	-3	12,692	-0.02%
2022/12/08	1	54.00	0	0.00	54.00	1	13,003	0.01%
2022/12/07	1	53.50	0	0.00	53.50	1	13,037	0.01%
2022/12/06	2	54.65	0	0.00	54.30	2	12,971	0.02%
2022/12/05	0	0.00	1	56.50	56.20	-1	12,790	-0.01%
2022/12/02	1	56.10	1	56.90	56.10	0	12,759	0.00%
2022/11/30	1	56.50	0	0.00	56.80	1	12,465	0.01%
2022/11/29	0	0.00	0.2	57.20	57.20	-0.2	12,256	0.00%
2022/11/25	0	0.00	2	60.20	59.70	-2	11,941	-0.02%
2022/11/22	0	0.00	4	59.10	59.20	-4	11,790	-0.03%
2022/11/21	0	0.00	3	60.20	58.40	-3	11,699	-0.03%
2022/11/18	3	61.70	7	61.21	60.70	-4	11,515	-0.03%
2022/11/10	40.2	57.20	40	57.87	58.00	0.2	10,519	0.00%
2022/11/09	1	58.00	52	58.20	58.10	-51	10,463	-0.49%
2022/11/08	51	56.61	0	0.00	57.10	51	10,372	0.49%
2022/11/07	3	56.30	2	56.90	56.90	1	10,263	0.01%
2022/11/04	4	54.60	0	0.00	54.90	4	10,120	0.04%
2022/10/31	2	54.60	4	54.10	54.50	-2	10,018	-0.02%
2022/10/28	2	53.20	0	0.00	53.10	2	9,982	0.02%
2022/10/21	2	55.60	2	56.00	55.70	0	9,588	0.00%
2022/10/20	3	54.20	25	55.33	55.70	-22	9,364	-0.23%
2022/10/19	20	54.40	0	0.00	53.80	20	9,033	0.22%
2022/10/18	6	55.05	5	55.40	55.80	1	8,832	0.01%
2022/10/17	2	54.90	9	55.53	56.20	-7	8,778	-0.08%
2022/10/14	6	54.57	1	55.20	55.20	5	8,617	0.06%
2022/10/12	2	51.40	22	52.34	52.70	-20	8,264	-0.24%
2022/10/11	1	49.30	1	49.75	49.75	0	8,133	0.00%
2022/10/05	23	50.90	2	51.40	51.40	21	8,133	0.26%
2022/09/28	0	0.00	3	45.90	45.50	-3	7,919	-0.04%
2022/09/26	1	45.85	162	45.71	45.65	-161	8,021	-2.01%	大賣/鉅額交易
2022/09/23	0	0.00	45	47.60	47.60	-45	8,183	-0.55%
2022/09/20	21	48.65	1	47.75	47.65	20	8,687	0.23%
2022/09/19	0	0.00	2	48.10	48.60	-2	8,575	-0.02%
2022/09/16	6	49.30	0	0.00	49.10	6	8,503	0.07%
2022/09/13	0	0.00	2	52.55	52.40	-2	8,316	-0.02%
2022/09/07	2	50.90	0	0.00	50.60	2	8,413	0.02%
2022/09/06	8	51.15	0	0.00	51.20	8	8,481	0.09%
2022/09/01	0	0.00	75	52.60	52.60	-75	8,715	-0.86%
2022/08/18	10	53.70	0	0.00	53.60	10	9,061	0.11%
2022/08/10	6	52.02	1	52.20	51.60	5	9,107	0.05%
2022/08/09	10	52.60	0	0.00	52.90	10	9,129	0.11%
2022/08/05	5	53.04	5	53.20	53.20	0	9,286	0.00%
2022/08/02	5	50.50	1	50.70	50.40	4	9,277	0.04%
2022/07/29	1	52.60	1	53.10	52.30	0	9,232	0.00%
2022/07/28	1	52.10	1	53.00	52.50	0	9,322	0.00%
2022/07/27	1	52.10	0	0.00	52.60	1	9,368	0.01%
2022/07/22	1	53.20	0	0.00	53.70	1	9,419	0.01%
2022/07/21	0	0.00	1	53.90	54.30	-1	9,328	-0.01%
2022/07/18	20	54.50	20	54.20	54.20	0	9,209	0.00%
2022/07/15	15	51.23	15	51.04	51.40	0	8,975	0.00%
2022/07/14	1	48.30	0	0.00	49.85	1	8,934	0.01%
2022/07/13	0	0.00	5	49.37	49.00	-5	8,893	-0.06%
2022/07/12	2	47.35	0	0.00	47.35	2	8,762	0.02%
2022/07/11	1	48.50	0	0.00	49.00	1	8,699	0.01%
2022/07/08	7	49.34	0	0.00	49.65	7	8,838	0.08%
2022/07/06	5	48.60	0	0.00	48.60	5	8,629	0.06%
2022/07/04	157	48.93	0	0.00	49.15	157	8,559	1.83%	大買/鉅額交易
2022/07/01	18	48.78	4	48.30	48.30	14	8,567	0.16%
2022/06/29	0	0.00	14	57.40	57.10	-14	8,100	-0.17%
2022/06/28	1	58.80	0	0.00	58.90	1	8,053	0.01%
2022/06/27	0	0.00	1	59.80	59.80	-1	8,043	-0.01%
2022/06/24	0	0.00	1	59.60	58.90	-1	8,109	-0.01%
2022/06/23	1	58.80	0	0.00	58.30	1	8,157	0.01%
2022/06/22	1	58.30	0	0.00	58.10	1	8,481	0.01%
2022/06/20	1	59.40	2	60.60	59.50	-1	8,978	-0.01%
2022/06/17	1	59.50	0	0.00	60.10	1	9,071	0.01%
2022/06/16	1	60.50	0	0.00	60.40	1	9,037	0.01%
2022/06/14	1	62.10	0	0.00	62.20	1	9,057	0.01%
2022/06/13	5	62.20	1	62.50	62.20	4	9,249	0.04%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/09	2	65.80	0	0.00	65.70	2	9,270	0.02%
2022/05/31	2	65.40	0	0.00	66.80	2	9,935	0.02%
2022/05/24	1	64.60	0	0.00	64.30	1	10,158	0.01%
2022/05/20	26	66.99	0.2	67.20	66.80	25.8	10,280	0.25%
2022/05/17	0.2	67.20	0	0.00	67.00	0.2	11,201	0.00%
2022/05/11	1	64.60	1	65.20	65.20	0	11,594	0.00%
2022/05/10	0	0.00	1	65.70	66.00	-1	11,607	-0.01%
2022/05/09	0	0.00	3	65.50	65.10	-3	11,659	-0.03%
2022/04/27	5	63.20	0	0.00	63.20	5	11,955	0.04%
2022/04/25	3	63.70	0	0.00	64.30	3	11,900	0.03%
2022/04/19	1	64.50	0	0.00	64.40	1	11,725	0.01%
2022/04/15	1	63.50	0	0.00	63.90	1	11,730	0.01%
2022/04/11	10	66.80	0	0.00	66.80	10	11,656	0.09%
2022/04/07	2	67.30	2	66.30	66.20	0	11,833	0.00%
2022/03/31	1	69.50	0	0.00	69.20	1	11,373	0.01%
2022/03/29	3	69.07	5	68.94	69.00	-2	11,401	-0.02%
2022/03/28	0	0.00	3	69.60	69.80	-3	11,703	-0.03%
2022/03/25	11	69.83	6	69.65	68.90	5	11,833	0.04%
2022/03/24	6	71.05	2	71.40	71.30	4	11,633	0.03%
2022/03/23	5	73.22	3	73.93	73.70	2	11,227	0.02%
2022/03/22	3	73.67	2	74.00	74.00	1	11,175	0.01%
2022/03/18	0	0.00	11	74.67	74.80	-11	11,147	-0.10%
2022/03/16	12	71.28	2	70.90	70.90	10	11,085	0.09%
2022/03/15	4	73.10	2	73.00	73.00	2	10,921	0.02%
2022/03/14	2	75.10	2	75.70	75.70	0	10,970	0.00%
2022/03/11	1	74.70	0	0.00	75.60	1	10,971	0.01%
2022/03/10	0	0.00	2	76.95	76.70	-2	11,079	-0.02%
2022/03/08	1	75.10	0	0.00	74.70	1	12,369	0.01%
2022/03/07	3	76.60	0	0.00	76.90	3	12,479	0.02%
2022/03/04	0	0.00	1	82.50	81.60	-1	12,687	-0.01%
2022/03/03	0	0.00	6	82.62	82.60	-6	12,750	-0.05%
2022/02/23	2	78.90	4	79.05	79.00	-2	13,782	-0.01%
2022/02/22	3	78.17	3	78.50	78.70	0	13,846	0.00%
2022/02/21	4	80.95	1	82.30	80.40	3	13,791	0.02%
2022/02/18	1	83.50	50	83.50	83.50	-49	13,757	-0.36%
2022/02/17	40	83.30	33	82.72	82.70	7	13,560	0.05%
2022/02/16	0	0.00	3	80.50	80.50	-3	13,157	-0.02%
2022/02/11	0	0.00	8	79.23	79.00	-8	13,023	-0.06%
2022/02/08	1.1	77.48	0	0.00	77.40	1.1	13,067	0.01%
2022/02/07	0	0.00	3	75.70	76.40	-3	13,149	-0.02%
2022/01/25	1	72.00	0	0.00	72.00	1	13,324	0.01%
2022/01/24	2	71.60	4	72.35	72.60	-2	13,311	-0.02%
2022/01/21	2	72.40	0	0.00	72.30	2	13,394	0.01%
2022/01/19	0	0.00	1	74.50	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	1	75.90	75.10	-1	13,634	-0.01%
2022/01/17	2	74.20	2	74.40	74.40	0	13,652	0.00%
2022/01/10	1	73.80	1	74.80	74.90	0	13,727	0.00%
2022/01/07	0	0.00	1	74.10	73.70	-1	13,863	-0.01%
2022/01/06	2	74.05	0.5	73.80	73.80	1.5	13,995	0.01%
2022/01/05	1	76.30	0	0.00	75.90	1	14,067	0.01%
2022/01/04	0	0.00	2	76.70	77.20	-2	14,085	-0.01%
2022/01/03	6	76.48	2	76.20	76.20	4	14,124	0.03%
2021/12/30	0	0.00	11	78.19	78.10	-11	14,152	-0.08%
2021/12/27	0	0.00	1	76.50	76.60	-1	14,579	-0.01%
2021/12/22	2	78.40	11	78.98	76.50	-9	15,403	-0.06%
2021/12/21	4	76.85	4	76.98	76.80	0	15,245	0.00%
2021/12/20	2	75.70	2	76.50	75.90	0	15,025	0.00%
2021/12/16	4	75.70	6	75.97	76.00	-2	14,944	-0.01%
2021/12/15	0	0.00	1	75.50	76.00	-1	14,956	-0.01%
2021/12/14	11	75.64	2	74.90	74.80	9	15,006	0.06%
2021/12/10	0	0.00	3	77.90	77.80	-3	15,132	-0.02%
2021/12/09	0.5	77.51	2	77.80	77.50	-1.5	15,118	-0.01%
2021/12/08	3	77.00	2	78.40	76.90	1	15,080	0.01%
2021/12/07	1	76.80	0	0.00	77.50	1	14,987	0.01%
2021/12/03	56	77.43	53	78.97	78.80	3	14,926	0.02%
2021/12/02	1	79.80	19.2	79.58	79.80	-18.2	14,545	-0.13%
2021/12/01	0	0.00	2	76.00	76.00	-2	13,754	-0.01%
2021/11/30	1	74.20	18	75.49	74.20	-17	13,587	-0.13%
2021/11/29	11	71.77	2	74.00	73.30	9	13,246	0.07%
2021/11/25	1	75.60	1	74.50	74.40	0	13,187	0.00%
2021/11/24	0	0.00	5	75.80	75.40	-5	13,138	-0.04%
2021/11/23	20	75.59	17	75.61	75.70	3	13,139	0.02%
2021/11/22	0	0.00	8	74.60	75.40	-8	12,838	-0.06%
2021/11/19	3	70.00	0	0.00	69.60	3	12,097	0.02%
2021/11/18	1	71.50	1	71.30	71.60	0	12,059	0.00%
2021/11/17	6	71.27	6	71.45	71.00	0	12,046	0.00%
2021/11/16	0	0.00	3	70.50	70.80	-3	12,080	-0.02%
2021/11/15	2	70.30	8	70.30	70.30	-6	12,217	-0.05%
2021/11/12	0	0.00	14	68.64	68.70	-14	12,256	-0.11%
2021/11/11	3	68.07	0	0.00	68.00	3	12,517	0.02%
2021/11/10	0	0.00	3	69.87	69.90	-3	12,744	-0.02%
2021/11/09	1	67.80	19	68.65	68.70	-18	12,955	-0.14%
2021/11/08	0	0.00	1	66.80	67.60	-1	13,118	-0.01%
2021/11/05	4	65.70	2	65.70	65.70	2	13,668	0.01%
2021/11/04	9	67.09	0	0.00	66.70	9	13,805	0.07%
2021/11/03	0	0.00	3	68.67	68.60	-3	13,729	-0.02%
2021/11/02	2	67.65	2	68.10	66.50	0	13,653	0.00%
2021/10/29	1	67.10	0	0.00	66.50	1	13,787	0.01%
2021/10/25	0	0.00	1	62.30	63.50	-1	13,794	-0.01%
2021/10/22	1	61.90	0	0.00	62.10	1	13,900	0.01%
2021/10/19	0	0.00	1	63.60	63.50	-1	14,374	-0.01%
2021/10/15	1	63.20	1	63.80	63.70	0	15,092	0.00%
2021/10/13	2	59.70	0	0.00	59.40	2	15,201	0.01%
2021/10/08	3	62.50	4	62.55	61.60	-1	15,434	-0.01%
2021/10/07	3	61.87	1	61.60	61.60	2	15,727	0.01%
2021/10/06	5	62.12	5	62.80	61.40	0	16,326	0.00%
2021/10/04	0	0.00	2	64.50	64.90	-2	16,830	-0.01%
2021/10/01	14	64.30	2	64.30	64.30	12	16,962	0.07%
2021/09/30	6	67.28	5	66.38	65.90	1	17,021	0.01%
2021/09/29	5	64.74	4	67.00	67.20	1	16,775	0.01%
2021/09/27	2	64.80	0	0.00	64.60	2	16,644	0.01%
2021/09/22	6	62.98	0	0.00	63.00	6	17,247	0.03%
2021/09/17	10	64.70	0	0.00	64.90	10	17,496	0.06%
2021/09/16	0	0.00	3	64.20	64.60	-3	17,933	-0.02%
2021/09/15	2	64.45	0	0.00	64.00	2	18,073	0.01%
2021/09/10	0	0.00	3	66.60	66.80	-3	18,621	-0.02%
2021/09/08	1	65.20	1	64.00	64.30	0	18,710	0.00%
2021/09/07	1	65.60	0	0.00	65.20	1	18,732	0.01%
2021/09/06	0	0.00	5	67.40	66.40	-5	18,731	-0.03%
2021/09/02	6	66.10	0	0.00	66.20	6	18,806	0.03%
2021/09/01	1	66.40	1	68.20	68.10	0	19,005	0.00%
2021/08/27	1	64.90	1	64.80	65.00	0	19,410	0.00%
2021/08/26	6	65.30	0	0.00	65.30	6	19,518	0.03%
2021/08/25	0	0.00	21	66.70	67.00	-21	19,468	-0.11%
2021/08/24	5	66.08	0	0.00	66.00	5	19,624	0.03%
2021/08/19	2	66.10	0	0.00	65.70	2	19,903	0.01%
2021/08/18	1	66.90	0	0.00	69.00	1	19,830	0.01%
2021/08/17	2	66.80	1	67.00	66.60	1	19,940	0.01%
2021/08/16	0	0.00	4	65.60	66.30	-4	19,744	-0.02%
2021/08/13	14	64.30	16	64.35	64.30	-2	19,530	-0.01%
2021/08/12	2	66.05	2	66.55	66.30	0	19,218	0.00%
2021/08/11	10	68.04	5	68.68	67.30	5	19,072	0.03%
2021/08/10	23	71.17	0	0.00	70.90	23	18,705	0.12%
2021/08/09	2	72.35	4	73.83	73.70	-2	18,666	-0.01%
2021/08/06	2	74.10	1	74.70	73.60	1	18,793	0.01%
2021/08/05	1	75.20	0	0.00	75.20	1	19,056	0.01%
2021/08/04	3	75.83	8	75.60	75.50	-5	19,443	-0.03%
2021/08/03	1	75.30	6	75.50	75.80	-5	19,608	-0.03%
2021/08/02	12	74.49	15	74.32	74.50	-3	19,682	-0.02%
2021/07/30	1	72.10	0	0.00	72.30	1	19,769	0.01%
2021/07/29	1	72.10	1	73.00	72.00	0	19,921	0.00%
2021/07/28	2	72.10	0	0.00	72.20	2	20,073	0.01%
2021/07/27	1	73.30	4	73.80	73.30	-3	20,281	-0.01%
2021/07/26	3	73.67	2	73.85	73.50	1	20,386	0.00%
2021/07/23	9	73.63	1	74.50	73.40	8	20,489	0.04%
2021/07/22	0	0.00	6	74.33	73.70	-6	20,352	-0.03%
2021/07/21	16	72.48	4.1	72.59	71.50	11.9	20,224	0.06%
2021/07/20	1	74.70	0	0.00	74.50	1	19,822	0.01%
2021/07/19	8	75.79	0	0.00	75.60	8	19,898	0.04%
2021/07/16	18	77.43	16	77.31	77.40	2	20,109	0.01%
2021/07/15	5	78.70	1	78.20	78.60	4	20,084	0.02%
2021/07/14	0	0.00	1	78.20	77.80	-1	20,052	0.00%
2021/07/13	6	78.37	7	78.36	76.90	-1	19,790	-0.01%
2021/07/12	22	77.96	2.2	76.80	76.40	19.8	19,185	0.10%
2021/07/09	4	77.45	3	78.47	78.60	1	18,599	0.01%
2021/07/08	1	78.30	0	0.00	78.40	1	18,659	0.01%
2021/07/07	1	80.00	1	79.10	79.50	0	18,813	0.00%
2021/07/06	0	0.00	3	79.90	79.10	-3	19,223	-0.02%
2021/07/05	8	80.25	6	80.30	80.40	2	19,693	0.01%
2021/07/02	3	79.57	1	79.80	79.50	2	19,631	0.01%
2021/07/01	10	78.48	0	0.00	78.00	10	19,620	0.05%
2021/06/30	1	79.00	1	79.40	79.70	0	19,992	0.00%
2021/06/29	27	79.93	25	79.68	79.30	2	20,802	0.01%
2021/06/28	62	80.77	15	80.97	81.20	47	20,711	0.23%
2021/06/25	24	80.30	5	80.62	80.00	19	20,404	0.09%
2021/06/24	3	77.50	0	0.00	77.60	3	20,025	0.01%
2021/06/23	0	0.00	4	76.60	76.60	-4	19,915	-0.02%
2021/06/21	13	75.62	7	75.13	74.70	6	19,487	0.03%
2021/06/18	0	0.00	2	79.70	78.90	-2	19,175	-0.01%
2021/06/17	4	78.35	0	0.00	78.90	4	19,169	0.02%
2021/06/16	7	79.79	6	80.00	79.10	1	19,225	0.01%
2021/06/15	1	78.30	0	0.00	78.70	1	19,348	0.01%
2021/06/11	3	79.57	1	79.20	78.80	2	19,304	0.01%
2021/06/10	2	77.35	2	78.70	79.50	0	19,253	0.00%
2021/06/09	6	77.55	0	0.00	77.20	6	19,120	0.03%
2021/06/08	2	79.90	0	0.00	80.10	2	19,109	0.01%
2021/06/07	2	78.90	2	79.40	79.40	0	19,165	0.00%
2021/06/04	2	82.20	1	82.70	82.20	1	19,066	0.01%
2021/06/02	1	81.60	0	0.00	81.60	1	18,891	0.01%
2021/05/28	6	82.20	8	81.08	80.60	-2	19,541	-0.01%
2021/05/27	1	77.00	0	0.00	78.30	1	19,505	0.01%
2021/05/26	2	78.00	0	0.00	77.80	2	19,647	0.01%
2021/05/25	10	78.75	10	78.31	78.80	0	19,919	0.00%
2021/05/20	0	0.00	1	75.20	75.20	-1	20,659	0.00%
2021/05/18	6	73.92	7	74.54	76.80	-1	21,152	0.00%
2021/05/17	1	70.10	6	71.13	71.70	-5	21,207	-0.02%
2021/05/14	8	73.59	0	0.00	73.00	8	21,068	0.04%
2021/05/12	8	72.63	0	0.00	73.40	8	20,714	0.04%
2021/05/11	8	78.69	0	0.00	76.50	8	20,739	0.04%
2021/05/10	1	83.80	1	83.90	82.10	0	20,746	0.00%
2021/05/07	16	84.82	16	84.64	85.50	0	20,756	0.00%
2021/05/06	3	82.87	2	84.80	82.90	1	20,692	0.00%
2021/05/05	2	85.10	3	86.40	82.70	-1	20,497	0.00%
2021/05/04	7	85.19	7	84.84	85.30	0	20,372	0.00%
2021/05/03	11	89.35	1	88.60	87.70	10	20,113	0.05%
2021/04/29	4	92.48	0	0.00	91.60	4	19,847	0.02%
2021/04/28	0	0.00	1	95.50	94.40	-1	19,756	-0.01%
2021/04/27	3	94.27	1	93.70	94.00	2	19,929	0.01%
2021/04/26	3	95.60	4	95.13	95.90	-1	19,902	-0.01%
2021/04/23	4	92.80	10	93.66	94.40	-6	19,919	-0.03%
2021/04/22	25	96.01	0	0.00	93.40	25	19,931	0.13%
2021/04/21	16	98.26	0	0.00	98.30	16	19,622	0.08%
2021/04/20	2	99.80	4	101.13	99.70	-2	19,558	-0.01%
2021/04/19	0	0.00	6	100.10	99.40	-6	19,730	-0.03%
2021/04/16	11	99.27	4	99.70	98.70	7	20,139	0.03%
2021/04/14	3	98.30	3	100.00	99.70	0	20,480	0.00%
2021/04/13	0	0.00	2	102.00	100.00	-2	20,503	-0.01%
2021/04/12	4	98.95	2	100.10	99.10	2	20,485	0.01%
2021/04/09	1	101.50	6	101.10	102.50	-5	20,283	-0.02%
2021/04/07	1	98.20	0	0.00	97.10	1	19,728	0.01%
2021/04/06	11	98.15	0	0.00	97.30	11	19,707	0.06%
2021/04/01	0	0.00	13	98.14	100.50	-13	19,449	-0.07%
2021/03/31	2	91.70	1	93.70	91.90	1	18,561	0.01%
2021/03/30	2	91.25	7	91.91	92.20	-5	18,589	-0.03%
2021/03/29	4	91.08	3	92.40	91.20	1	18,703	0.01%
2021/03/26	2	91.10	15.1	91.69	91.90	-13.1	18,884	-0.07%
2021/03/25	2	89.10	3	90.10	89.60	-1	19,032	-0.01%
2021/03/24	1	90.00	0	0.00	90.00	1	19,048	0.01%
2021/03/23	2	91.90	11	92.49	91.70	-9	19,141	-0.05%
2021/03/22	10	91.06	0	0.00	90.90	10	19,233	0.05%
2021/03/19	11	93.13	1	92.70	92.50	10	19,282	0.05%
2021/03/18	1	93.50	2	93.90	95.50	-1	19,232	-0.01%
2021/03/17	1	91.60	5	92.42	91.90	-4	19,428	-0.02%
2021/03/16	1	94.30	1	93.40	93.40	0	19,642	0.00%
2021/03/15	0	0.00	15	93.20	93.20	-15	19,972	-0.08%
2021/03/12	5	93.02	7	93.61	93.50	-2	20,216	-0.01%
2021/03/11	0	0.00	5	90.46	91.40	-5	20,465	-0.02%
2021/03/10	1	87.60	2	89.30	87.60	-1	21,091	0.00%
2021/03/09	4	86.10	25	86.88	86.70	-21	21,468	-0.10%
2021/03/08	9	90.16	13	90.52	88.60	-4	22,177	-0.02%
2021/03/05	6	88.75	5	89.78	89.70	1	22,681	0.00%
2021/03/04	15	93.37	10	92.19	91.80	5	22,635	0.02%
2021/03/03	7	92.00	1	91.90	92.00	6	22,511	0.03%
2021/03/02	11	98.11	6	97.50	95.50	5	22,276	0.02%
2021/02/26	17	96.28	20	97.25	96.50	-3	22,274	-0.01%
2021/02/25	16	100.49	43	100.07	98.50	-27	22,237	-0.12%
2021/02/24	17	98.79	30	97.31	96.60	-13	22,219	-0.06%
2021/02/23	6	95.98	43	98.41	98.40	-37	21,957	-0.17%
2021/02/22	27	96.94	37	97.19	97.10	-10	21,922	-0.05%
2021/02/19	18	93.60	69	92.40	93.00	-51	21,797	-0.23%
2021/02/18	60	89.67	30	90.64	89.90	30	21,892	0.14%
2021/02/17	26	89.35	4	90.45	89.90	22	22,303	0.10%
2021/02/05	2	86.90	1	87.30	86.70	1	22,090	0.00%
2021/02/04	1	85.30	10	86.60	86.60	-9	22,357	-0.04%
2021/02/03	61	86.79	0	0.00	86.30	61	22,408	0.27%
2021/02/02	62	87.70	18	87.57	86.90	44	22,289	0.20%
2021/02/01	6	83.30	14	84.64	86.30	-8	21,772	-0.04%
2021/01/29	12	81.23	5	81.20	79.90	7	21,489	0.03%
2021/01/28	2	79.85	0	0.00	79.40	2	21,291	0.01%
2021/01/27	3	82.13	3	81.80	82.50	0	21,208	0.00%
2021/01/26	4	83.48	0	0.00	83.00	4	21,177	0.02%
2021/01/25	6	84.55	8	84.68	85.10	-2	21,098	-0.01%
2021/01/22	4	85.20	5	84.92	85.40	-1	21,067	0.00%
2021/01/21	8	85.41	18	86.57	85.80	-10	21,102	-0.05%
2021/01/20	2	86.55	2	88.00	84.30	0	21,175	0.00%
2021/01/19	2	85.40	0	0.00	86.80	2	21,044	0.01%
2021/01/15	25	89.80	0	0.00	86.20	25	20,941	0.12%
2021/01/14	1	88.20	0	0.00	89.80	1	20,784	0.00%
2021/01/13	3	87.67	2	89.00	88.70	1	20,666	0.00%
2021/01/12	2	89.00	1	91.80	87.70	1	20,534	0.00%
2021/01/11	18	91.74	15	91.83	91.20	3	20,327	0.01%
2021/01/08	4	95.55	29	95.53	96.70	-25	19,981	-0.13%
2021/01/07	1	92.00	4	92.95	92.80	-3	19,808	-0.02%
2021/01/06	10	92.00	11	91.60	91.50	-1	20,333	0.00%
2021/01/05	3	91.40	16	92.21	90.50	-13	20,428	-0.06%
2021/01/04	3	91.00	13	90.58	90.70	-10	20,516	-0.05%
2020/12/31	0	0.00	4	87.48	86.80	-4	20,634	-0.02%
2020/12/30	9	87.50	5	87.40	87.30	4	21,205	0.02%
2020/12/29	20	87.25	0	0.00	87.00	20	21,092	0.09%
2020/12/28	5	87.16	11	87.92	89.10	-6	21,056	-0.03%
2020/12/25	2	85.00	0	0.00	84.00	2	20,958	0.01%
2020/12/24	6	84.55	7	85.37	85.30	-1	21,220	0.00%
2020/12/23	0	0.00	1	83.00	83.00	-1	21,196	0.00%
2020/12/22	6	81.80	4	81.50	81.20	2	21,100	0.01%
2020/12/21	2	84.00	0	0.00	84.20	2	20,900	0.01%
2020/12/18	2	85.25	1	86.40	84.80	1	20,833	0.00%
2020/12/17	5	86.86	4	86.15	85.70	1	20,928	0.00%
2020/12/16	3	86.07	7	86.43	85.80	-4	20,906	-0.02%
2020/12/15	1	84.70	1	86.20	84.10	0	20,956	0.00%
2020/12/14	0	0.00	0	85.00	85.30	0	21,185	0.00%
2020/12/11	3	85.80	0	0.00	85.30	3	21,155	0.01%
2020/12/10	12	89.28	6	88.77	88.30	6	20,817	0.03%
2020/12/09	5	89.40	15	90.37	91.90	-10	20,778	-0.05%
2020/12/08	10	87.70	17	87.38	88.00	-7	20,368	-0.03%
2020/12/07	19	88.87	27	88.84	88.30	-8	20,163	-0.04%
2020/12/04	14	87.30	18	87.73	87.60	-4	19,684	-0.02%
2020/12/03	9	83.81	5	84.40	83.80	4	19,057	0.02%
2020/12/02	6	81.45	12	81.58	81.50	-6	18,803	-0.03%
2020/12/01	11	76.78	25	76.53	76.90	-14	17,987	-0.08%
2020/11/30	10	73.00	0	0.00	72.40	10	17,621	0.06%
2020/11/27	3	72.83	4	72.05	71.30	-1	17,549	-0.01%
2020/11/26	0	0.00	2.2	70.20	70.70	-2.2	17,401	-0.01%
2020/11/25	2	69.65	0	0.00	69.30	2	17,496	0.01%
2020/11/24	8	72.20	8	71.10	71.00	0	17,273	0.00%
2020/11/23	4	71.13	11	71.02	71.60	-7	17,100	-0.04%
2020/11/20	10	68.79	10	68.80	68.80	0	16,876	0.00%
2020/11/19	2	67.80	13	68.08	67.80	-11	16,884	-0.07%
2020/11/18	12	66.58	3	66.60	67.00	9	16,738	0.05%
2020/11/17	11	67.15	24	66.20	67.10	-13	16,602	-0.08%
2020/11/16	12	64.08	26	63.84	64.20	-14	16,250	-0.09%
2020/11/13	6	62.22	0	0.00	62.20	6	16,244	0.04%
2020/11/12	0	0.00	3	62.00	62.00	-3	16,291	-0.02%
2020/11/11	0	0.00	3	60.00	60.00	-3	16,016	-0.02%
2020/11/10	0	0.00	3	60.53	60.60	-3	15,986	-0.02%
2020/11/09	0	0.00	11	60.80	60.40	-11	15,981	-0.07%
2020/11/06	2	59.40	0	0.00	59.80	2	16,189	0.01%
2020/11/04	0	0.00	2	58.10	59.00	-2	16,418	-0.01%
2020/11/03	1	59.00	1	58.40	58.80	0	16,611	0.00%
2020/11/02	2	57.90	0	0.00	57.80	2	17,090	0.01%
2020/10/30	1	57.60	0	0.00	57.80	1	17,354	0.01%
2020/10/29	4	58.45	2	57.90	58.20	2	17,450	0.01%
2020/10/28	1	59.00	0	0.00	58.30	1	17,486	0.01%
2020/10/27	0	0.00	2	59.50	59.50	-2	17,421	-0.01%
2020/10/21	0	0.00	2	61.60	61.90	-2	17,508	-0.01%
2020/10/20	0	0.00	1	61.60	62.10	-1	17,661	-0.01%
2020/10/16	1	60.50	1	60.20	60.10	0	17,779	0.00%
2020/10/15	0	0.00	2	61.90	61.50	-2	17,777	-0.01%
2020/10/14	7	62.40	10	62.62	62.30	-3	17,593	-0.02%
2020/10/13	0	0.00	11	60.29	61.40	-11	16,959	-0.06%
2020/10/12	6	60.43	5	61.00	60.50	1	16,700	0.01%
2020/10/08	3	59.07	2	59.15	59.40	1	16,548	0.01%
2020/10/07	3	58.87	23	57.86	59.60	-20	16,572	-0.12%
2020/10/05	11	56.13	0	0.00	56.30	11	16,602	0.07%
2020/09/30	6	56.87	15	57.20	57.50	-9	16,613	-0.05%
2020/09/29	6	56.65	6	56.03	56.90	0	16,445	0.00%
2020/09/28	7	53.36	7	54.70	55.10	0	16,302	0.00%
2020/09/24	1	53.40	1	53.60	52.90	0	16,402	0.00%
2020/09/23	1	53.60	0	0.00	53.30	1	16,387	0.01%
2020/09/18	0	0.00	3	56.90	56.30	-3	16,524	-0.02%
2020/09/17	0	0.00	6	56.55	56.80	-6	16,514	-0.04%
2020/09/16	0	0.00	2	55.05	55.20	-2	16,235	-0.01%
2020/09/14	2	55.00	2	54.80	54.80	0	16,423	0.00%
2020/09/10	0	0.00	1	53.00	53.00	-1	16,426	-0.01%
2020/09/09	6	53.92	0	0.00	54.20	6	16,440	0.04%
2020/09/08	4	55.00	2	54.70	54.80	2	16,605	0.01%
2020/09/07	16	54.97	22.1	54.56	54.30	-6.1	16,587	-0.04%
2020/09/03	5	53.28	5	53.60	53.20	0	16,641	0.00%
2020/09/02	2	51.10	5	51.36	51.10	-3	16,572	-0.02%
2020/09/01	2	51.60	0	0.00	52.30	2	16,880	0.01%
2020/08/31	4	52.73	1	53.10	51.90	3	17,363	0.02%
2020/08/28	0	0.00	2	54.00	53.90	-2	17,704	-0.01%
2020/08/26	2	53.55	2	53.00	53.40	0	17,981	0.00%
2020/08/21	1	49.25	5	50.30	49.85	-4	18,240	-0.02%
2020/08/20	8	50.34	3	48.87	49.20	5	18,129	0.03%
2020/08/19	4	52.75	4	52.20	51.80	0	17,858	0.00%
2020/08/18	0	0.00	10	55.30	55.10	-10	17,340	-0.06%
2020/08/17	1	54.50	1	54.40	54.40	0	17,246	0.00%
2020/08/13	3	55.40	0	0.00	55.40	3	17,202	0.02%
2020/08/12	14	54.80	5	54.72	55.10	9	17,282	0.05%
2020/08/11	5	55.86	2	55.75	55.70	3	17,177	0.02%
2020/08/10	1	54.60	10	54.10	54.40	-9	17,148	-0.05%
2020/08/07	17	55.08	0	0.00	55.00	17	17,295	0.10%
2020/08/06	24	57.55	0	0.00	56.40	24	17,063	0.14%
2020/08/05	6	58.03	4	58.00	58.00	2	16,667	0.01%
2020/08/04	3	58.77	3	58.80	58.70	0	16,474	0.00%
2020/08/03	1	59.30	1	60.80	59.30	0	16,402	0.00%
2020/07/31	1	60.40	1	60.80	60.60	0	16,480	0.00%
2020/07/29	2	58.95	1	59.10	58.90	1	16,481	0.01%
2020/07/24	6	60.80	25	61.38	60.40	-19	16,853	-0.11%
2020/07/22	44	62.28	7	61.80	61.70	37	17,022	0.22%
2020/07/21	3	60.93	12	61.35	61.20	-9	16,870	-0.05%
2020/07/20	2	60.70	3	60.43	60.80	-1	16,851	-0.01%
2020/07/17	0	0.00	6	60.70	60.20	-6	17,012	-0.04%
2020/07/16	1	60.30	4	60.70	60.30	-3	17,295	-0.02%
2020/07/15	15	60.66	0	0.00	60.10	15	17,225	0.09%
2020/07/14	8	62.36	16	62.23	61.50	-8	17,222	-0.05%
2020/07/13	5	62.24	26	61.12	62.70	-21	16,903	-0.12%
2020/07/10	14	59.95	7	59.94	59.60	7	16,663	0.04%
2020/07/09	2	61.00	13	60.87	61.00	-11	16,657	-0.07%
2020/07/08	4	60.60	19	60.24	60.20	-15	16,765	-0.09%
2020/07/07	1	60.80	14	60.44	60.80	-13	16,817	-0.08%
2020/07/06	13	59.93	9	60.01	60.20	4	16,885	0.02%
2020/07/03	46	60.00	33	59.78	59.80	13	17,143	0.08%
2020/07/02	7	60.44	9	60.49	60.50	-2	17,551	-0.01%
2020/07/01	17	61.21	34	61.21	61.00	-17	17,699	-0.10%
2020/06/30	0	0.00	61	61.00	61.00	-61	17,652	-0.35%
2020/06/29	16	59.92	4	59.48	59.50	12	17,948	0.07%
2020/06/24	10	60.70	23	60.50	60.80	-13	17,985	-0.07%
2020/06/23	13	60.31	7	60.16	60.00	6	18,192	0.03%
2020/06/22	0	0.00	2	60.30	59.90	-2	18,532	-0.01%
2020/06/19	3	60.03	2	59.80	59.80	1	18,742	0.01%
2020/06/18	16	60.29	3	60.17	60.40	13	18,709	0.07%
2020/06/17	18	60.69	1	61.70	60.60	17	18,849	0.09%
2020/06/16	2	60.80	11	61.32	61.50	-9	19,172	-0.05%
2020/06/15	23	60.51	0	0.00	60.00	23	19,427	0.12%
2020/06/12	6	60.38	6	60.98	61.20	0	19,493	0.00%
2020/06/11	19	62.69	6	63.17	61.80	13	19,631	0.07%
2020/06/10	10	63.80	11	64.04	64.00	-1	19,580	-0.01%
2020/06/09	11	63.11	2	63.70	63.40	9	19,695	0.05%
2020/06/08	14	64.33	7	63.54	63.80	7	19,846	0.04%
2020/06/05	4	63.23	11	63.93	64.20	-7	19,428	-0.04%
2020/06/04	8	62.40	5	62.52	62.20	3	18,970	0.02%
2020/06/03	5	60.90	17	60.93	61.20	-12	18,536	-0.06%
2020/06/02	4	60.45	2	60.45	60.10	2	18,384	0.01%
2020/05/29	22	60.24	21	59.96	59.80	1	18,412	0.01%
2020/05/28	21	62.10	21	61.00	60.90	0	18,336	0.00%
2020/05/27	2	60.70	0	0.00	60.70	2	18,213	0.01%
2020/05/26	4	60.05	6	60.73	60.70	-2	18,430	-0.01%
2020/05/25	4	58.63	3	59.07	59.70	1	18,475	0.01%
2020/05/22	18	60.33	3	59.33	59.40	15	18,595	0.08%
2020/05/21	1	60.80	11	61.13	60.80	-10	18,609	-0.05%
2020/05/20	19	60.16	9	60.07	59.90	10	18,581	0.05%
2020/05/19	7	58.93	105	59.58	59.20	-98	18,672	-0.52%	大賣/
2020/05/18	9	59.00	2	58.60	58.50	7	18,652	0.04%
2020/05/15	13	60.19	14	61.08	60.10	-1	18,773	-0.01%
2020/05/14	20	60.50	8	60.85	60.00	12	18,736	0.06%
2020/05/13	11	62.99	11	63.18	62.90	0	18,450	0.00%
2020/05/12	10	63.79	3	63.90	63.60	7	18,589	0.04%
2020/05/11	16	64.79	16	65.06	64.70	0	18,536	0.00%
2020/05/08	2	64.50	11	63.85	63.80	-9	18,492	-0.05%
2020/05/07	13	64.40	26	64.58	64.40	-13	18,441	-0.07%
2020/05/06	22	63.64	11	64.26	63.30	11	18,319	0.06%
2020/05/05	11	63.18	1	63.00	63.00	10	18,303	0.05%
2020/05/04	7	62.83	1	62.10	62.80	6	18,661	0.03%
2020/04/30	7	65.21	12	65.21	65.00	-5	18,567	-0.03%
2020/04/29	46	64.04	9	64.10	64.20	37	18,365	0.20%
2020/04/28	1	63.20	11	62.98	63.20	-10	18,233	-0.05%
2020/04/27	7	60.61	47	61.00	61.60	-40	18,118	-0.22%
2020/04/24	26	59.23	6	59.48	59.10	20	18,035	0.11%
2020/04/23	16	60.09	1	59.40	59.40	15	17,998	0.08%
2020/04/22	0	0.00	5	58.80	59.90	-5	17,919	-0.03%
2020/04/21	7	58.60	6	58.20	58.00	1	17,733	0.01%
2020/04/20	9	60.76	0	0.00	60.80	9	17,473	0.05%
2020/04/17	37	61.95	37	62.26	61.10	0	17,652	0.00%
2020/04/16	27	61.29	8	61.68	61.60	19	17,438	0.11%
2020/04/15	11	61.95	0	0.00	61.30	11	17,361	0.06%
2020/04/14	0	0.00	3	60.87	60.70	-3	17,341	-0.02%
2020/04/13	3	60.57	0	0.00	59.80	3	17,368	0.02%
2020/04/10	3	61.93	1	62.10	62.00	2	17,119	0.01%
2020/04/09	14	63.71	10	63.80	62.60	4	17,198	0.02%
2020/04/08	27	62.63	2	63.30	63.40	25	17,481	0.14%
2020/04/07	2	59.50	8	61.64	62.00	-6	17,099	-0.04%
2020/04/06	100	55.30	15	54.82	56.40	85	16,665	0.51%
2020/04/01	1	53.10	0	0.00	53.90	1	16,459	0.01%
2020/03/31	16	53.54	0	0.00	53.70	16	16,285	0.10%
2020/03/27	0	0.00	2	55.80	55.00	-2	15,737	-0.01%
2020/03/26	1	53.70	0	0.00	54.00	1	15,448	0.01%
2020/03/25	2	53.00	0	0.00	52.60	2	15,288	0.01%
2020/03/18	5	51.60	10	50.85	50.20	-5	15,940	-0.03%
2020/03/17	7	54.56	0	0.00	54.10	7	15,935	0.04%
2020/03/16	13	61.52	0	0.00	59.20	13	15,889	0.08%
2020/03/13	1	59.60	0	0.00	62.90	1	15,789	0.01%
2020/03/12	0	0.00	20	66.00	66.00	-20	15,712	-0.13%
2020/03/09	20	76.15	0	0.00	74.80	20	16,399	0.12%
2020/03/06	0	0.00	2	78.50	78.50	-2	16,572	-0.01%
2020/03/05	11	80.16	2	80.20	80.10	9	16,512	0.05%
2020/03/04	3	78.30	0	0.00	78.60	3	16,441	0.02%
2020/02/26	3	81.67	0	0.00	81.40	3	15,899	0.02%
2020/02/25	1	83.30	0	0.00	83.30	1	15,824	0.01%
2020/02/24	2	85.20	0	0.00	84.50	2	15,791	0.01%
2020/02/21	1	83.80	1	84.40	84.40	0	15,767	0.00%
2020/02/20	1	83.40	0	0.00	83.60	1	15,878	0.01%
2020/02/19	0	0.00	1	85.20	84.80	-1	15,889	-0.01%
2020/02/18	5	84.56	4	84.30	83.80	1	15,912	0.01%
2020/02/17	5	88.02	1	88.70	88.00	4	15,974	0.03%
2020/02/13	0	0.00	2	86.45	86.50	-2	15,905	-0.01%
2020/02/12	1	84.40	1	84.70	84.70	0	15,692	0.00%
2020/02/11	0	0.00	1	84.90	85.10	-1	15,604	-0.01%
2020/02/10	1	82.90	1	83.80	83.50	0	15,557	0.00%
2020/02/07	12	84.60	10	84.43	84.30	2	15,720	0.01%
2020/02/06	2	84.50	3	85.03	85.10	-1	16,029	-0.01%
2020/02/05	3	82.00	5	83.36	84.40	-2	16,011	-0.01%
2020/02/04	2	79.80	2	79.90	79.90	0	15,700	0.00%
2020/01/31	2	78.60	0	0.00	78.10	2	15,856	0.01%
2020/01/16	2	83.40	4	83.30	83.40	-2	15,683	-0.01%
2020/01/15	4	85.53	0	0.00	83.80	4	15,707	0.03%
2020/01/14	3	85.70	3	85.50	85.30	0	15,890	0.00%
2020/01/13	2	85.90	8	86.58	85.50	-6	15,918	-0.04%
2020/01/10	0	0.00	7	84.30	84.30	-7	15,943	-0.04%
2020/01/09	5	84.40	0	0.00	83.40	5	15,933	0.03%
2020/01/08	3	83.83	2	84.50	82.60	1	15,985	0.01%
2020/01/07	1	81.00	1	81.40	81.10	0	15,937	0.00%
2020/01/06	6	83.67	4	83.60	83.70	2	16,165	0.01%
2020/01/03	12	85.69	6	85.60	84.80	6	16,883	0.04%
2020/01/02	3	86.00	6	86.80	86.00	-3	16,981	-0.02%
2019/12/31	6	83.70	2	83.60	83.40	4	16,518	0.02%
2019/12/30	3	84.97	2	85.15	84.50	1	16,674	0.01%
2019/12/24	0	0.00	1	83.00	83.50	-1	17,325	-0.01%
2019/12/20	5	84.62	1	83.90	83.50	4	17,427	0.02%
2019/12/19	3	85.70	7	85.31	85.50	-4	17,330	-0.02%
2019/12/18	3	84.20	3	84.53	84.00	0	17,121	0.00%
2019/12/17	2	83.30	6	85.02	85.30	-4	16,935	-0.02%
2019/12/16	1	83.10	15	83.27	82.80	-14	16,537	-0.08%
2019/12/13	3	79.47	2	80.15	79.60	1	16,307	0.01%
2019/12/12	17	76.56	18	77.64	77.30	-1	16,202	-0.01%
2019/12/11	8	76.86	11	76.06	75.60	-3	16,149	-0.02%
2019/12/10	1	76.10	1	75.60	75.10	0	15,982	0.00%
2019/12/09	7	76.50	2	76.70	76.00	5	15,918	0.03%
2019/12/06	9	76.77	6	76.08	75.30	3	15,863	0.02%
2019/12/05	10	74.50	27	76.78	77.20	-17	15,614	-0.11%
2019/12/04	4	72.58	7	73.41	72.60	-3	15,170	-0.02%
2019/12/03	5	73.10	15	73.32	73.30	-10	15,695	-0.06%
2019/12/02	1	71.50	0	0.00	71.60	1	15,683	0.01%
2019/11/29	4	71.28	3	71.43	71.20	1	15,714	0.01%
2019/11/26	1	71.30	4	71.50	70.80	-3	16,240	-0.02%
2019/11/21	3	69.30	0	0.00	69.30	3	16,432	0.02%
2019/11/20	9	70.63	3	71.17	71.00	6	16,400	0.04%
2019/11/19	4	71.58	4	71.60	71.20	0	16,383	0.00%
2019/11/18	0	0.00	2	71.55	71.10	-2	16,350	-0.01%
2019/11/14	2	68.65	6	68.10	67.20	-4	16,375	-0.02%
2019/11/13	2	70.40	0	0.00	69.90	2	16,213	0.01%
2019/11/07	1	72.10	0	0.00	72.40	1	17,237	0.01%
2019/11/06	1	72.80	1	73.40	72.50	0	17,622	0.00%
2019/11/05	0	0.00	4	72.35	73.00	-4	17,609	-0.02%
2019/11/04	6	69.82	0.4	70.00	69.80	5.6	17,614	0.03%
2019/10/31	2	70.05	1	70.10	70.00	1	18,113	0.01%
2019/10/30	7	71.10	2	70.90	71.10	5	18,232	0.03%
2019/10/28	1	72.00	0	0.00	71.90	1	18,880	0.01%
2019/10/25	3	72.70	2	72.40	71.70	1	19,226	0.01%
2019/10/23	2	70.85	1	70.60	70.60	1	20,013	0.00%
2019/10/22	2	71.45	4	70.70	70.90	-2	20,315	-0.01%
2019/10/21	6	71.10	4	72.10	71.60	2	20,699	0.01%
2019/10/18	9	71.70	1	72.10	72.30	8	21,155	0.04%
2019/10/17	1	69.50	1	70.50	70.40	0	21,006	0.00%
2019/10/16	2	70.10	2	70.90	70.00	0	21,169	0.00%
2019/10/15	2	70.45	1	70.60	69.60	1	21,329	0.00%
2019/10/14	4	72.48	2	74.00	71.70	2	21,521	0.01%
2019/10/09	9	72.41	8	72.09	71.40	1	21,722	0.00%
2019/10/08	15	78.95	0	0.00	78.60	15	22,011	0.07%
2019/10/07	0	0.00	2	80.80	81.70	-2	22,204	-0.01%
2019/10/04	3	79.47	2	79.85	79.20	1	22,600	0.00%
2019/10/03	1	80.80	0	0.00	79.90	1	22,655	0.00%
2019/10/02	3	82.00	3	82.00	82.00	0	22,675	0.00%
2019/10/01	4	81.78	5	81.88	83.10	-1	22,863	0.00%
2019/09/27	2	80.85	0	0.00	80.50	2	23,213	0.01%
2019/09/26	4	84.93	2	83.90	84.30	2	23,309	0.01%
2019/09/25	3	84.30	1	84.90	85.00	2	23,355	0.01%
2019/09/24	1.3	84.80	7	85.73	85.40	-5.7	23,564	-0.02%
2019/09/20	0	0.00	3	82.37	82.90	-3	23,470	-0.01%
2019/09/19	2	81.70	0	0.00	81.40	2	23,507	0.01%
2019/09/18	6	82.02	6	82.43	82.10	0	23,652	0.00%
2019/09/17	2	81.20	4	82.05	82.00	-2	23,426	-0.01%
2019/09/16	0	0.00	1	79.00	78.10	-1	23,070	0.00%
2019/09/12	3	77.80	3	77.73	77.80	0	22,934	0.00%
2019/09/11	0	0.00	1	77.00	76.90	-1	23,092	0.00%
2019/09/09	1	76.40	5	76.70	76.50	-4	22,963	-0.02%
2019/09/06	11	77.79	1	77.90	77.10	10	22,935	0.04%
2019/09/05	0	0.00	11	76.83	76.90	-11	22,727	-0.05%
2019/09/04	0	0.00	4	73.13	73.00	-4	22,048	-0.02%
2019/09/02	6	71.80	7	71.31	71.80	-1	21,945	0.00%
2019/08/30	12	71.05	3	70.73	70.40	9	22,042	0.04%
2019/08/29	7	71.13	4	71.20	70.90	3	21,791	0.01%
2019/08/28	1	72.40	3	72.97	73.50	-2	21,629	-0.01%
2019/08/27	0	0.00	4	72.23	72.40	-4	21,576	-0.02%
2019/08/26	1	70.00	1	71.10	71.10	0	21,613	0.00%
2019/08/19	1	71.90	0	0.00	71.50	1	21,701	0.00%
2019/08/16	2	71.00	1	72.10	71.30	1	21,706	0.00%
2019/08/15	2	70.70	2	71.70	71.40	0	21,528	0.00%
2019/08/14	7	71.74	18	72.26	72.50	-11	21,327	-0.05%
2019/08/08	16	68.44	1	68.90	68.10	15	20,648	0.07%
2019/08/07	2	70.25	0	0.00	69.80	2	20,380	0.01%
2019/08/05	1	72.80	10	71.10	70.90	-9	20,128	-0.04%
2019/08/02	3	72.43	1	72.30	72.30	2	19,947	0.01%
2019/08/01	6	73.22	7	73.37	74.10	-1	19,603	-0.01%
2019/07/31	1	73.20	3	74.90	74.00	-2	19,326	-0.01%
2019/07/30	3	75.00	2.1	75.75	75.80	0.9	18,943	0.00%
2019/07/26	1	76.30	2	76.90	77.00	-1	18,418	-0.01%
2019/07/25	0	0.00	6	74.00	76.50	-6	18,036	-0.03%
2019/07/23	1	72.30	0	0.00	72.30	1	17,288	0.01%
2019/07/22	0	0.00	3	69.07	69.80	-3	16,822	-0.02%
2019/07/19	0	0.00	4	67.75	67.70	-4	16,681	-0.02%
2019/07/18	2	67.00	0	0.00	66.70	2	16,766	0.01%
2019/07/17	2	66.75	3	67.87	67.70	-1	16,761	-0.01%
2019/07/16	2	68.15	5	67.96	67.90	-3	16,403	-0.02%
2019/07/15	2	69.10	5	68.78	69.90	-3	16,011	-0.02%
2019/07/12	4	68.13	5	67.62	66.70	-1	15,539	-0.01%
2019/07/11	5	65.00	11	65.15	65.40	-6	14,914	-0.04%
2019/07/10	5	64.00	17	63.94	64.40	-12	14,508	-0.08%
2019/07/09	0	0.00	23	62.19	62.80	-23	14,063	-0.16%
2019/07/08	28	61.06	5	61.00	61.00	23	13,989	0.16%
2019/07/05	1	61.50	15	61.58	62.00	-14	13,864	-0.10%
2019/07/04	1	59.20	5	59.10	59.20	-4	13,603	-0.03%
2019/07/03	26	65.67	18	65.59	65.20	8	13,120	0.06%
2019/07/02	0	0.00	27	66.30	66.30	-27	12,926	-0.21%
2019/07/01	0	0.00	6	66.02	66.00	-6	12,763	-0.05%
2019/06/28	0	0.00	17	64.50	64.50	-17	12,675	-0.13%
2019/06/27	0	0.00	9	64.00	64.10	-9	12,671	-0.07%
2019/06/26	3	63.47	1	64.50	63.70	2	12,576	0.02%
2019/06/25	1	63.60	2	63.80	63.30	-1	12,511	-0.01%
2019/06/19	0	0.00	367	61.90	62.10	-367	12,690	-2.89%	大賣/鉅額交易
2019/06/18	65	60.78	3	60.90	60.90	62	12,913	0.48%
2019/06/17	0	0.00	60	61.43	60.90	-60	13,002	-0.46%
2019/06/14	0	0.00	20	61.20	60.80	-20	13,029	-0.15%
2019/06/12	0	0.00	2	60.10	60.70	-2	13,381	-0.01%
2019/06/11	2	59.65	0	0.00	59.40	2	13,387	0.01%
2019/06/10	3	59.60	0	0.00	59.30	3	13,385	0.02%
2019/06/06	48	58.94	0	0.00	59.20	48	13,309	0.36%
2019/06/05	62	60.58	0	0.00	60.50	62	13,197	0.47%
2019/06/04	270	61.01	7	60.90	60.90	263	13,239	1.99%	大買/鉅額交易
2019/06/03	0	0.00	260	61.88	61.90	-260	13,345	-1.95%	大賣/鉅額交易
2019/05/31	7	61.11	106	61.34	61.60	-99	13,594	-0.73%	大賣/
2019/05/30	0	0.00	3	59.90	60.00	-3	13,647	-0.02%
2019/05/29	111	58.60	6	58.28	58.00	105	14,301	0.73%	大買/鉅額交易
2019/05/28	1	60.90	0	0.00	60.90	1	14,202	0.01%
2019/05/27	5	60.50	1	60.40	60.50	4	14,243	0.03%
2019/05/24	1	59.70	1	60.00	59.80	0	14,355	0.00%
2019/05/23	50	60.14	0	0.00	60.20	50	14,524	0.34%
2019/05/22	50	61.16	0	0.00	60.80	50	14,473	0.35%
2019/05/21	50	61.30	2	61.30	61.50	48	14,511	0.33%
2019/05/20	30	60.80	0	0.00	60.90	30	14,456	0.21%
2019/05/17	5	60.94	3	60.90	60.60	2	14,483	0.01%
2019/05/16	120	61.58	0	0.00	61.00	120	14,663	0.82%	大買/鉅額交易
2019/05/14	7	61.14	5	61.50	61.50	2	14,930	0.01%
2019/05/13	0	0.00	1	62.50	61.10	-1	14,868	-0.01%
2019/05/10	3	64.30	0	0.00	63.80	3	14,877	0.02%
2019/05/09	1	64.30	0	0.00	64.20	1	14,873	0.01%
2019/05/07	1	66.00	2	65.85	66.20	-1	15,090	-0.01%
2019/05/06	1	65.10	1	65.10	65.00	0	15,350	0.00%
2019/05/03	0	0.00	1	65.90	66.70	-1	15,458	-0.01%
2019/04/26	0	0.00	5	65.00	66.00	-5	15,443	-0.03%
2019/04/25	2	66.10	1	66.90	65.50	1	15,607	0.01%
2019/04/24	2	64.90	15	65.21	65.40	-13	15,701	-0.08%
2019/04/23	40	63.50	302	64.66	64.90	-262	15,609	-1.68%	大賣/鉅額交易
2019/04/22	3	63.80	0	0.00	63.80	3	15,427	0.02%
2019/04/19	28	63.60	34	64.20	63.70	-6	15,609	-0.04%
2019/04/18	11	63.88	10	63.91	63.10	1	15,726	0.01%
2019/04/17	56	63.30	185	63.88	63.90	-129	15,680	-0.82%	大賣/鉅額交易
2019/04/16	1	62.40	0	0.00	62.70	1	15,271	0.01%
2019/04/15	0	0.00	30	61.70	61.70	-30	15,292	-0.20%
2019/04/12	11	61.18	0	0.00	60.50	11	15,430	0.07%
2019/04/09	1	63.10	1	62.60	62.60	0	15,544	0.00%
2019/04/08	4	62.65	22	62.93	63.00	-18	15,589	-0.12%
2019/04/03	2	62.20	89	62.36	62.30	-87	15,573	-0.56%
2019/04/02	3	61.47	47	62.32	61.70	-44	15,576	-0.28%
2019/04/01	15	61.24	1	61.00	61.00	14	15,479	0.09%
2019/03/29	1	60.80	1	61.40	61.40	0	15,297	0.00%
2019/03/28	2	60.50	0	0.00	60.80	2	15,362	0.01%
2019/03/26	315	61.42	0	0.00	61.00	315	15,503	2.03%	大買/鉅額交易
2019/03/25	201	61.48	0	0.00	61.10	201	15,537	1.29%	大買/鉅額交易
2019/03/22	15	63.61	17	63.67	63.10	-2	15,375	-0.01%
2019/03/21	4	63.10	24	62.64	62.80	-20	15,116	-0.13%
2019/03/20	2	59.85	2	60.30	60.60	0	14,789	0.00%
2019/03/18	8	59.73	3	59.50	59.50	5	14,908	0.03%
2019/03/15	2	60.50	2	60.10	60.10	0	15,087	0.00%
2019/03/14	2	60.25	2	60.30	60.30	0	14,991	0.00%
2019/03/13	2	60.80	2	60.10	60.10	0	15,174	0.00%
2019/03/12	3	61.07	5	60.92	60.80	-2	15,594	-0.01%
2019/03/11	2	60.50	1	60.40	60.40	1	15,731	0.01%
2019/03/08	9	59.81	0	0.00	60.50	9	16,027	0.06%
2019/03/07	18	60.43	20	60.40	60.00	-2	16,221	-0.01%
2019/03/06	10	61.43	0	0.00	61.40	10	16,501	0.06%
2019/03/05	57	63.57	0	0.00	63.10	57	16,394	0.35%
2019/03/04	6	64.37	7	64.77	64.80	-1	16,369	-0.01%
2019/02/27	11	62.64	4	62.50	62.20	7	15,802	0.04%
2019/02/26	1	62.20	9	62.33	62.00	-8	15,710	-0.05%
2019/02/25	5	61.50	0	0.00	61.60	5	15,707	0.03%
2019/02/22	1	61.60	1	62.50	60.90	0	15,771	0.00%
2019/02/19	1	60.80	0	0.00	60.50	1	16,166	0.01%
2019/02/15	6	60.05	5	60.20	60.00	1	16,456	0.01%
2019/02/14	3	62.20	14	62.36	62.10	-11	16,908	-0.07%
2019/02/13	3	59.27	3	60.60	60.50	0	16,720	0.00%
2019/02/12	1	60.10	2	59.80	60.00	-1	16,634	-0.01%
2019/02/11	16	59.31	6	59.25	59.00	10	16,723	0.06%
2019/01/30	2	59.65	2	60.05	60.10	0	16,698	0.00%
2019/01/29	12	58.69	0	0.00	58.80	12	16,892	0.07%
2019/01/28	0	0.00	1	61.60	60.80	-1	16,946	-0.01%
2019/01/25	10	60.00	5	61.32	60.00	5	17,441	0.03%
2019/01/24	0	0.00	9	58.63	59.60	-9	17,578	-0.05%
2019/01/23	3	56.27	3	56.73	57.00	0	17,784	0.00%
2019/01/21	5	57.10	1	57.00	57.20	4	18,153	0.02%
2019/01/18	0	0.00	3	56.33	56.40	-3	18,315	-0.02%
2019/01/17	5	55.22	5	55.70	55.10	0	18,690	0.00%
2019/01/16	11	55.90	29	55.99	56.40	-18	18,690	-0.10%
2019/01/15	0	0.00	2	53.50	53.60	-2	18,317	-0.01%
2019/01/14	17	52.39	0	0.00	52.00	17	18,313	0.09%
2019/01/11	2	52.80	3	53.50	53.50	-1	18,682	-0.01%
2019/01/10	10	53.82	9	53.88	53.80	1	18,912	0.01%
2019/01/09	0	0.00	1	52.40	52.50	-1	19,145	-0.01%
2019/01/08	1	51.90	0	0.00	51.70	1	19,658	0.01%
2019/01/04	1	50.00	1	50.80	51.60	0	20,387	0.00%
2019/01/03	11	52.12	4	52.93	51.50	7	20,481	0.03%
2018/12/28	10	55.20	10	55.00	55.00	0	20,283	0.00%
2018/12/27	0	0.00	1	56.00	55.80	-1	20,546	0.00%
2018/12/26	2	54.10	0	0.00	54.10	2	20,886	0.01%
2018/12/25	0	0.00	2	54.85	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	8	54.98	56.00	-8	20,630	-0.04%
2018/12/21	2	52.80	0	0.00	53.90	2	20,769	0.01%
2018/12/20	4	53.23	1	53.30	53.20	3	20,727	0.01%
2018/12/19	3	53.40	3	53.70	53.70	0	20,739	0.00%
2018/12/18	1	53.70	0	0.00	54.50	1	20,886	0.00%
2018/12/17	0	0.00	6	53.48	53.50	-6	21,045	-0.03%
2018/12/14	6	53.33	1	53.00	53.50	5	21,101	0.02%
2018/12/13	10	53.70	16	54.34	54.30	-6	21,248	-0.03%
2018/12/12	10	53.30	0	0.00	53.70	10	21,266	0.05%
2018/12/11	2	52.20	1	53.20	52.90	1	21,435	0.00%
2018/12/10	8	52.34	0	0.00	52.10	8	21,444	0.04%
2018/12/07	1	55.70	5	55.50	55.70	-4	21,240	-0.02%
2018/12/06	8	54.95	6	56.25	55.00	2	21,318	0.01%
2018/12/05	8	56.81	2	57.00	56.90	6	21,196	0.03%
2018/12/03	5	63.34	6	63.15	62.80	-1	21,411	0.00%
2018/11/30	1	60.80	1	61.30	61.00	0	21,352	0.00%
2018/11/29	0	0.00	2	61.30	60.30	-2	21,074	-0.01%
2018/11/27	0	0.00	6	57.72	58.00	-6	20,421	-0.03%
2018/11/21	0	0.00	4	57.03	57.80	-4	19,955	-0.02%
2018/11/20	0	0.00	19	56.80	57.50	-19	19,930	-0.10%
2018/11/19	3	56.60	15	56.95	57.50	-12	19,764	-0.06%
2018/11/16	3	55.50	0	0.00	54.60	3	19,540	0.02%
2018/11/15	30	55.93	35	55.97	55.90	-5	19,505	-0.03%
2018/11/14	13	56.17	14	56.74	56.50	-1	19,728	-0.01%
2018/11/13	24	55.03	113	55.40	56.20	-89	19,607	-0.45%	大賣/
2018/11/12	17	53.29	16	53.80	53.80	1	19,062	0.01%
2018/11/09	0	0.00	8	54.43	54.20	-8	19,229	-0.04%
2018/11/08	0	0.00	2	55.80	53.80	-2	19,260	-0.01%
2018/11/07	0	0.00	45	54.24	55.20	-45	19,218	-0.23%
2018/11/06	37	52.86	0	0.00	52.20	37	19,372	0.19%
2018/11/05	2	55.50	0	0.00	55.70	2	19,130	0.01%
2018/11/02	2	56.30	17	56.45	56.10	-15	18,950	-0.08%
2018/11/01	2	52.80	27	53.60	54.40	-25	18,486	-0.14%
2018/10/31	1	51.20	23.1	50.85	51.40	-22.1	18,245	-0.12%
2018/10/30	8	47.40	45	48.07	48.50	-37	18,057	-0.20%
2018/10/29	5	45.65	5	45.95	46.60	0	18,136	0.00%
2018/10/26	0	0.00	4	46.61	46.00	-4	18,007	-0.02%
2018/10/25	20	45.92	4	45.63	45.75	16	17,850	0.09%
2018/10/24	11	49.65	5	50.40	49.30	6	17,412	0.03%
2018/10/23	1	50.80	0	0.00	50.50	1	17,196	0.01%
2018/10/22	0	0.00	1	51.50	52.50	-1	17,104	-0.01%
2018/10/19	6	51.25	16	51.46	52.10	-10	17,086	-0.06%
2018/10/18	25	52.64	0	0.00	51.50	25	16,829	0.15%
2018/10/17	8	54.81	23	54.71	54.40	-15	16,582	-0.09%
2018/10/16	10	55.85	3	54.40	54.10	7	16,399	0.04%
2018/10/15	6	55.80	25	56.47	57.20	-19	15,984	-0.12%
2018/10/12	0	0.00	1	53.30	53.30	-1	15,807	-0.01%
2018/10/09	0	0.00	3	53.60	52.30	-3	15,936	-0.02%
2018/10/08	2	52.50	0	0.00	52.70	2	15,934	0.01%
2018/10/05	8	52.96	3	52.30	52.20	5	16,046	0.03%
2018/10/04	47	54.76	2	54.10	53.90	45	15,944	0.28%
2018/10/03	0	0.00	1	57.80	57.80	-1	15,634	-0.01%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/10/01	0	0.00	3	59.30	59.20	-3	15,987	-0.02%
2018/09/28	8	58.51	4.1	60.19	58.10	3.9	16,032	0.02%
2018/09/26	21	60.39	0	0.00	60.20	21	16,059	0.13%
2018/09/25	0	0.00	22	61.21	61.70	-22	15,996	-0.14%
2018/09/21	36	57.58	24	58.38	58.50	12	15,787	0.08%
2018/09/20	1	59.50	1	59.50	59.50	0	15,577	0.00%
2018/09/19	0	0.00	5	61.02	60.00	-5	15,619	-0.03%
2018/09/18	4	59.53	0	0.00	59.30	4	15,521	0.03%
2018/09/17	6	61.85	27	61.30	61.20	-21	15,653	-0.13%
2018/09/14	0	0.00	13	59.68	59.60	-13	15,536	-0.08%
2018/09/13	3	56.60	9	58.22	57.50	-6	15,487	-0.04%
2018/09/12	17	57.76	3	57.70	57.40	14	15,392	0.09%
2018/09/11	5	59.68	6	60.03	60.10	-1	15,284	-0.01%
2018/09/10	2	58.75	11	58.70	59.40	-9	15,273	-0.06%
2018/09/07	57	58.47	4	59.00	57.50	53	15,057	0.35%
2018/09/06	28	64.18	14	64.33	63.60	14	14,555	0.10%
2018/09/05	2	66.50	0	0.00	66.60	2	14,461	0.01%
2018/09/04	2	67.30	4	67.73	67.60	-2	14,515	-0.01%
2018/09/03	18	67.39	1	66.70	66.70	17	14,537	0.12%
2018/08/31	3	68.70	3	69.40	69.70	0	14,532	0.00%
2018/08/29	2	70.40	0	0.00	69.90	2	14,638	0.01%
2018/08/28	0	0.00	23	71.78	70.70	-23	14,686	-0.16%
2018/08/27	0	0.00	24	69.25	70.10	-24	14,685	-0.16%
2018/08/23	1	66.90	0	0.00	67.30	1	14,816	0.01%
2018/08/21	3	68.13	21	67.72	68.50	-18	14,898	-0.12%
2018/08/20	1	65.70	4	66.80	65.70	-3	14,733	-0.02%
2018/08/17	10	65.98	0	0.00	65.00	10	14,696	0.07%
2018/08/16	4	64.45	5	66.98	67.30	-1	14,730	-0.01%
2018/08/15	2	68.10	2	67.70	67.70	0	14,720	0.00%
2018/08/14	7	68.77	7	69.69	70.20	0	14,828	0.00%
2018/08/13	102	70.44	0	0.00	68.90	102	14,780	0.69%	大買/鉅額交易
2018/08/10	1	73.40	0	0.00	73.20	1	14,684	0.01%
2018/08/08	5	75.00	11	74.35	73.70	-6	15,904	-0.04%
2018/08/07	1	74.20	1	74.30	74.30	0	15,697	0.00%
2018/08/06	18	73.95	0	0.00	73.60	18	15,527	0.12%
2018/08/03	48	76.18	2	76.00	75.80	46	15,434	0.30%
2018/08/02	0	0.00	0.3	78.80	78.40	-0.3	15,088	0.00%
2018/08/01	5	78.18	19	79.57	79.60	-14	15,260	-0.09%
2018/07/31	14	78.69	0	0.00	78.60	14	15,524	0.09%
2018/07/30	19	80.78	0.4	80.00	79.60	18.6	15,472	0.12%
2018/07/27	0	0.00	20	81.90	81.90	-20	15,429	-0.13%
2018/07/26	18	81.05	28	81.66	81.00	-10	15,483	-0.06%
2018/07/25	3	78.90	7	79.74	80.70	-4	15,438	-0.03%
2018/07/24	12	78.20	5	79.20	78.70	7	15,313	0.05%
2018/07/23	23	78.56	0	0.00	78.50	23	15,282	0.15%
2018/07/19	15	81.11	2	83.00	80.20	13	14,995	0.09%
2018/07/18	54	85.53	15	85.10	84.00	39	14,804	0.26%
2018/07/16	4	86.58	0	0.00	86.00	4	14,503	0.03%
2018/07/13	0	0.00	3	87.13	88.80	-3	14,830	-0.02%
2018/07/12	1	86.00	18	86.08	86.00	-17	14,930	-0.11%
2018/07/11	1	83.90	1	84.30	83.60	0	14,854	0.00%
2018/07/10	0	0.00	2	82.50	83.90	-2	14,839	-0.01%
2018/07/06	2	79.50	0	0.00	79.30	2	14,766	0.01%
2018/07/04	2	81.50	0	0.00	80.90	2	14,867	0.01%
2018/07/03	2	81.80	1	81.90	81.80	1	14,987	0.01%
2018/07/02	2	82.20	0	0.00	81.00	2	15,008	0.01%
2018/06/27	0	0.00	4	88.05	87.20	-4	14,905	-0.03%
2018/06/26	2	84.00	0	0.00	85.40	2	14,884	0.01%
2018/06/25	1	88.50	3	88.13	86.50	-2	14,928	-0.01%
2018/06/21	0	0.00	3	92.30	92.50	-3	15,189	-0.02%
2018/06/20	1	91.40	2	90.50	90.40	-1	15,469	-0.01%
2018/06/19	6	92.32	1	90.60	90.60	5	15,738	0.03%
2018/06/15	1	92.40	0	0.00	92.30	1	15,984	0.01%
2018/06/14	3	93.00	1	92.80	93.00	2	16,223	0.01%
2018/06/13	1	94.20	7	95.11	94.00	-6	16,634	-0.04%
2018/06/12	0	0.00	4	98.70	97.60	-4	17,044	-0.02%
2018/06/11	9	100.00	0	0.00	100.50	9	17,150	0.05%
2018/06/08	1	100.50	3	99.80	99.80	-2	17,589	-0.01%
2018/06/07	10	99.68	1	100.50	101.00	9	18,378	0.05%
2018/06/06	21	100.41	0	0.00	100.00	21	18,443	0.11%
2018/06/05	2	100.00	10	102.50	101.00	-8	18,596	-0.04%
2018/06/04	2	99.30	12	99.90	100.50	-10	18,828	-0.05%
2018/06/01	0	0.00	1	97.80	97.50	-1	18,800	-0.01%
2018/05/31	1	98.80	1	99.60	99.60	0	18,818	0.00%
2018/05/29	11	99.08	0	0.00	98.90	11	18,503	0.06%
2018/05/28	12	99.83	0	0.00	99.30	12	18,719	0.06%
2018/05/25	5	102.00	5	102.50	100.50	0	19,323	0.00%
2018/05/24	3	100.67	7	101.21	102.00	-4	19,520	-0.02%
2018/05/23	3	99.10	0	0.00	99.30	3	19,558	0.02%
2018/05/22	1	99.40	2	102.00	97.20	-1	19,441	-0.01%
2018/05/21	0	0.00	1	99.50	99.00	-1	19,640	-0.01%
2018/05/18	1	99.10	1	99.40	98.90	0	19,694	0.00%
2018/05/17	4	105.00	1	106.00	101.50	3	19,593	0.02%
2018/05/16	5	101.04	7	98.97	102.50	-2	19,118	-0.01%
2018/05/14	1	95.30	0	0.00	95.30	1	19,002	0.01%
2018/05/11	0	0.00	1	96.90	95.60	-1	19,074	-0.01%
2018/05/10	1	93.40	1	95.90	93.60	0	18,979	0.00%
2018/05/08	1	94.00	2	94.00	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	1	93.80	92.60	-1	18,680	-0.01%
2018/05/03	1	89.80	1	90.10	89.90	0	18,672	0.00%
2018/05/02	3	91.50	0	0.00	91.70	3	18,748	0.02%
2018/04/30	1	91.90	0	0.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	2	93.75	93.10	-2	18,725	-0.01%
2018/04/26	0	0.00	1	92.60	91.80	-1	18,716	-0.01%
2018/04/24	2	90.20	1	90.30	90.10	1	18,877	0.01%
2018/04/23	2	93.50	0	0.00	93.00	2	19,254	0.01%
2018/04/20	1	94.80	0	0.00	92.70	1	19,486	0.01%
2018/04/19	0	0.00	6	96.72	97.90	-6	19,220	-0.03%
2018/04/18	2	93.00	19	92.97	93.10	-17	18,841	-0.09%
2018/04/17	3	89.43	0	0.00	89.50	3	18,660	0.02%
2018/04/16	0	0.00	2	93.00	92.20	-2	18,787	-0.01%
2018/04/13	1	93.70	4	94.18	93.40	-3	18,749	-0.02%
2018/04/12	5	92.44	5	92.52	92.50	0	18,780	0.00%
2018/04/11	9	93.49	4	94.85	91.20	5	19,053	0.03%
2018/04/03	2	90.15	0	0.00	90.60	2	18,913	0.01%
2018/04/02	1	92.20	2	92.20	91.70	-1	18,896	-0.01%
2018/03/30	0	0.00	1	92.10	91.80	-1	19,101	-0.01%
2018/03/29	4	91.30	3	91.00	92.30	1	19,052	0.01%
2018/03/28	10	92.27	0	0.00	90.70	10	18,971	0.05%
2018/03/27	4	94.30	9	94.84	95.40	-5	18,730	-0.03%
2018/03/26	8	92.59	2	92.00	92.00	6	18,622	0.03%
2018/03/23	3	92.30	2	93.05	94.50	1	18,478	0.01%
2018/03/22	5	97.16	0	0.00	96.30	5	18,238	0.03%
2018/03/21	2	98.50	12	97.91	99.00	-10	17,895	-0.06%
2018/03/20	5	95.86	4	96.20	95.00	1	17,524	0.01%
2018/03/19	7	97.46	8	98.00	97.00	-1	17,250	-0.01%
2018/03/16	6	93.52	3	93.30	94.20	3	16,725	0.02%
2018/03/15	5	89.82	4	90.58	91.00	1	16,156	0.01%
2018/03/14	3	91.00	3	89.40	89.40	0	16,113	0.00%
2018/03/13	4	87.38	30	87.41	89.90	-26	15,958	-0.16%
2018/03/12	11	83.49	5	84.42	83.00	6	15,361	0.04%
2018/03/09	4	83.08	4	83.45	83.30	0	15,454	0.00%
2018/03/08	0	0.00	29	82.48	82.00	-29	15,864	-0.18%
2018/03/07	3	80.20	1	80.50	80.00	2	15,939	0.01%
2018/03/06	25	79.94	29	80.01	79.60	-4	16,308	-0.02%
2018/03/05	22	78.78	2	78.90	78.40	20	16,806	0.12%
2018/03/02	5	77.98	1	78.50	78.40	4	16,955	0.02%
2018/03/01	2	78.80	0	0.00	78.70	2	16,954	0.01%
2018/02/27	22	81.92	16	82.34	80.80	6	16,838	0.04%
2018/02/26	0	0.00	1	81.00	81.00	-1	16,145	-0.01%
2018/02/23	13	79.41	23	79.61	79.90	-10	16,437	-0.06%
2018/02/22	7	79.30	14	79.20	79.30	-7	16,460	-0.04%
2018/02/21	9	79.54	4	80.08	79.90	5	16,493	0.03%
2018/02/12	0	0.00	12	75.10	76.00	-12	16,049	-0.07%
2018/02/09	4	69.45	9	73.53	73.30	-5	15,942	-0.03%
2018/02/08	10	73.28	0	0.00	72.70	10	15,942	0.06%
2018/02/07	7	74.69	0	0.00	73.60	7	15,895	0.04%
2018/02/06	12	74.39	0	0.00	72.40	12	15,857	0.08%
2018/02/05	9	77.10	0	0.00	77.40	9	15,869	0.06%
2018/02/02	1	79.80	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	2	81.25	81.20	-2	16,025	-0.01%
2018/01/31	4	77.60	6	79.30	79.40	-2	16,008	-0.01%
2018/01/30	2	78.50	1	79.80	78.40	1	16,229	0.01%
2018/01/29	4	79.18	0	0.00	78.80	4	16,170	0.02%
2018/01/26	0	0.00	4	79.40	79.40	-4	16,229	-0.02%
2018/01/25	6	78.43	0	0.00	78.50	6	16,320	0.04%
2018/01/24	5	80.30	11	80.51	80.50	-6	16,586	-0.04%
2018/01/23	5	81.30	6	80.38	80.20	-1	16,916	-0.01%
2018/01/22	9.2	79.74	4	80.93	80.50	5.2	17,064	0.03%
2018/01/19	5	80.74	0	0.00	80.60	5	17,178	0.03%
2018/01/18	7	82.29	7	82.23	82.00	0	17,082	0.00%
2018/01/17	15	82.74	7	81.60	81.00	8	16,966	0.05%
2018/01/16	0	0.00	15	84.50	85.00	-15	16,460	-0.09%
2018/01/12	5	79.90	5	81.30	81.40	0	16,449	0.00%
2018/01/11	5	79.80	5	80.30	80.30	0	16,696	0.00%
2018/01/08	5	83.90	5	85.00	83.50	0	17,815	0.00%
2018/01/05	7	83.87	12	83.77	83.50	-5	18,110	-0.03%
2018/01/04	18	81.39	9	81.68	81.50	9	17,929	0.05%
2018/01/03	3	80.27	5	80.08	80.30	-2	18,254	-0.01%
2018/01/02	4	77.95	4	77.63	78.00	0	18,418	0.00%