南亞科 (2408)-凱基-高雄券商分點個股進出

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
67.5
漲跌
▲1.8
漲幅
+2.74%
成交量
11,832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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	12	67.13	67.50	-12	17,653	-0.07%
2024/04/26	15	65.59	0	0.00	65.70	15	17,681	0.08%
2024/04/25	14	65.10	21	65.40	65.60	-7	17,603	-0.04%
2024/04/24	3	65.17	30	65.42	65.50	-27	17,558	-0.15%
2024/04/23	37	61.84	5	62.10	62.80	32	17,548	0.18%
2024/04/22	18	61.32	0	0.00	61.20	18	17,538	0.10%
2024/04/19	4	62.88	2	62.00	62.00	2	17,518	0.01%
2024/04/18	13	64.53	6	64.93	64.30	7	17,403	0.04%
2024/04/17	36	65.42	1	65.80	64.50	35	17,751	0.20%
2024/04/16	18	66.46	30	65.70	65.50	-12	17,642	-0.07%
2024/04/15	24	70.11	3	70.00	70.00	21	17,334	0.12%
2024/04/12	30	71.54	51	71.78	71.80	-21	17,232	-0.12%
2024/04/11	41	70.24	11	70.79	70.60	30	16,845	0.18%
2024/04/10	10	70.05	87	69.96	70.20	-77	16,560	-0.46%
2024/04/09	10	68.10	10	68.10	68.40	0	16,334	0.00%
2024/04/08	11	68.59	2	68.75	68.10	9	16,321	0.06%
2024/04/03	5	67.98	0	0.00	68.20	5	16,271	0.03%
2024/04/02	43	70.02	26.3	69.65	69.10	16.7	16,456	0.10%
2024/04/01	10	68.44	9	69.10	69.40	1	16,546	0.01%
2024/03/29	3	67.50	4	67.93	67.70	-1	16,468	-0.01%
2024/03/28	18	68.37	5	68.00	67.60	13	16,442	0.08%
2024/03/27	5	67.94	2	67.85	67.90	3	16,791	0.02%
2024/03/26	59	69.14	19	69.12	68.10	40	16,954	0.24%
2024/03/25	15	68.17	19	68.59	68.50	-4	16,725	-0.02%
2024/03/22	20	69.91	40	69.89	69.60	-20	16,622	-0.12%
2024/03/21	12	66.11	23	66.32	67.60	-11	15,466	-0.07%
2024/03/20	8	62.06	2	61.95	61.50	6	14,939	0.04%
2024/03/19	1	62.30	0	0.00	62.30	1	15,179	0.01%
2024/03/18	4	62.95	0	0.00	62.40	4	15,160	0.03%
2024/03/15	4	63.80	0	0.00	63.90	4	15,090	0.03%
2024/03/14	18	64.36	5	64.40	63.80	13	15,053	0.09%
2024/03/13	38	64.98	0	0.00	63.30	38	15,008	0.25%
2024/03/12	3	65.67	1	65.70	65.70	2	14,785	0.01%
2024/03/11	1	65.80	5	66.58	65.80	-4	14,793	-0.03%
2024/03/08	13	65.44	2.1	65.69	65.00	10.9	14,679	0.07%
2024/03/07	3	65.93	22	65.80	65.70	-19	14,685	-0.13%
2024/03/06	6	65.38	8	65.03	65.10	-2	14,756	-0.01%
2024/03/05	2	65.85	35.1	66.00	65.80	-33.1	15,155	-0.22%
2024/03/04	3	66.60	0	0.00	66.50	3	15,704	0.02%
2024/03/01	1	66.00	1	65.80	66.30	0	16,281	0.00%
2024/02/29	8	67.78	0	0.00	67.30	8	16,437	0.05%
2024/02/27	12	66.73	6	66.70	66.30	6	16,604	0.04%
2024/02/26	24	67.47	0	0.00	67.90	24	16,550	0.15%
2024/02/23	15	68.49	0	0.00	67.70	15	16,648	0.09%
2024/02/22	0	0.00	4	67.68	68.10	-4	16,559	-0.02%
2024/02/21	3	68.40	0	0.00	67.30	3	16,631	0.02%
2024/02/20	40	67.17	1	67.90	67.80	39	16,506	0.24%
2024/02/19	13	66.39	19	66.08	66.60	-6	16,388	-0.04%
2024/02/16	14	64.84	0	0.00	65.90	14	16,442	0.09%
2024/02/15	21	65.29	0	0.00	65.40	21	16,233	0.13%
2024/02/05	2	68.10	0	0.00	68.20	2	15,749	0.01%
2024/02/02	12	67.63	0	0.00	67.60	12	15,710	0.08%
2024/01/31	1	68.90	0	0.00	68.70	1	15,589	0.01%
2024/01/30	1	69.50	0	0.00	69.30	1	15,632	0.01%
2024/01/26	0	0.00	3	70.93	71.00	-3	15,757	-0.02%
2024/01/25	1	71.90	2	71.30	71.00	-1	15,800	-0.01%
2024/01/24	5	71.84	0	0.00	71.60	5	15,743	0.03%
2024/01/23	0	0.00	19	71.21	70.70	-19	15,551	-0.12%
2024/01/22	4	68.70	1	68.60	69.30	3	15,291	0.02%
2024/01/19	6	69.12	1	68.90	69.30	5	15,260	0.03%
2024/01/18	1	68.20	0	0.00	68.20	1	15,318	0.01%
2024/01/17	14	68.84	0	0.00	67.80	14	15,230	0.09%
2024/01/16	2	69.90	0	0.00	69.40	2	15,127	0.01%
2024/01/15	2	70.20	1	69.80	71.50	1	15,034	0.01%
2024/01/12	0	68.90	0	0.00	68.80	0	14,915	0.00%
2024/01/11	16	68.81	1.5	69.00	69.40	14.5	14,862	0.10%
2024/01/10	2.5	71.82	2	71.50	71.50	0.5	14,549	0.00%
2024/01/09	1	72.80	0	0.00	72.60	1	14,570	0.01%
2024/01/08	7	73.50	0	0.00	73.10	7	14,541	0.05%
2024/01/05	2	74.60	0	0.00	74.70	2	14,614	0.01%
2024/01/04	2	73.70	4	74.20	74.40	-2	14,802	-0.01%
2024/01/03	14	73.86	4	73.65	73.10	10	14,861	0.07%
2024/01/02	3	78.00	2	77.40	76.50	1	14,627	0.01%
2023/12/29	2	77.50	1	78.00	78.00	1	14,616	0.01%
2023/12/28	6	78.63	269	78.33	78.30	-263	14,536	-1.81%	大賣/鉅額交易
2023/12/27	6	78.68	10	79.44	79.70	-4	14,374	-0.03%
2023/12/26	10	76.39	5.3	77.70	78.00	4.7	14,081	0.03%
2023/12/25	6	75.90	0	0.00	75.40	6	14,281	0.04%
2023/12/22	10	78.53	4	78.50	75.90	6	14,305	0.04%
2023/12/21	6	73.88	17	75.18	75.40	-11	13,770	-0.08%
2023/12/20	2	72.05	0	0.00	71.80	2	13,486	0.01%
2023/12/18	1	74.80	1	73.40	73.40	0	13,450	0.00%
2023/12/15	7	75.70	10	75.12	74.50	-3	13,379	-0.02%
2023/12/14	1	74.10	1	74.80	72.80	0	12,831	0.00%
2023/12/13	2	72.75	2	73.15	73.70	0	12,607	0.00%
2023/12/12	1	73.00	0	0.00	72.50	1	12,936	0.01%
2023/12/11	0	0.00	2	72.25	72.20	-2	12,912	-0.02%
2023/12/08	0	0.00	2	71.95	72.10	-2	12,959	-0.02%
2023/12/07	53	71.88	9.1	71.30	70.70	43.9	12,868	0.34%
2023/12/06	0	0.00	11	72.50	72.00	-11	12,755	-0.09%
2023/12/05	1	72.80	0	0.00	73.20	1	12,633	0.01%
2023/12/04	8	74.33	1	74.70	74.00	7	12,581	0.06%
2023/11/30	0	0.00	21.6	74.79	75.00	-21.6	12,116	-0.18%
2023/11/29	11	73.45	27	73.36	74.20	-16	11,568	-0.14%
2023/11/28	210	72.92	10	72.60	73.50	200	11,080	1.80%	大買/鉅額交易
2023/11/27	10	70.14	4	70.10	70.10	6	10,413	0.06%
2023/11/24	2	69.50	0	0.00	70.80	2	10,125	0.02%
2023/11/22	0	0.00	9	70.03	70.70	-9	9,571	-0.09%
2023/11/21	3	70.57	8	70.50	70.60	-5	9,356	-0.05%
2023/11/20	10	70.16	15	70.36	70.00	-5	9,141	-0.05%
2023/11/17	0.3	67.50	0	0.00	67.40	0.3	8,935	0.00%
2023/11/16	2	67.45	0	0.00	67.20	2	8,874	0.02%
2023/11/15	11	68.23	12	68.00	67.60	-1	8,836	-0.01%
2023/11/14	1	65.00	9	65.68	66.10	-8	8,635	-0.09%
2023/11/13	4	63.43	0	0.00	63.60	4	8,651	0.05%
2023/11/10	0	0.00	1	64.80	63.70	-1	8,596	-0.01%
2023/11/09	16	64.75	1	64.60	64.60	15	8,583	0.17%
2023/11/08	1	65.80	1	65.40	65.40	0	8,677	0.00%
2023/11/07	1	65.80	11	65.88	65.90	-10	8,693	-0.12%
2023/11/06	14	65.03	3	65.23	65.40	11	8,664	0.13%
2023/11/03	0	0.00	1	66.10	66.10	-1	8,452	-0.01%
2023/11/01	0.2	65.00	0	0.00	64.50	0.2	8,360	0.00%
2023/10/31	2	64.90	3	65.17	64.70	-1	8,416	-0.01%
2023/10/30	4	64.50	0	0.00	64.90	4	8,489	0.05%
2023/10/27	7.1	64.94	0	0.00	64.80	7.1	8,531	0.08%
2023/10/26	3	66.47	0	0.00	66.10	3	8,531	0.04%
2023/10/24	1	67.50	0	0.00	67.80	1	8,898	0.01%
2023/10/18	5	70.58	3	70.00	70.20	2	8,999	0.02%
2023/10/17	2	71.35	2	71.25	70.90	0	8,886	0.00%
2023/10/16	0	0.00	1	69.80	70.60	-1	8,898	-0.01%
2023/10/13	3	70.20	3	70.57	70.80	0	8,919	0.00%
2023/10/12	5.2	69.62	4	70.90	71.00	1.2	8,808	0.01%
2023/10/11	0	0.00	1	70.90	70.70	-1	8,569	-0.01%
2023/10/06	0	0.00	1	69.90	69.20	-1	8,525	-0.01%
2023/10/05	1	69.50	9.1	69.54	69.50	-8.1	8,578	-0.09%
2023/10/04	4	67.98	0	0.00	67.70	4	8,613	0.05%
2023/10/03	3	68.27	2	69.45	68.10	1	8,654	0.01%
2023/10/02	3	67.73	1	67.70	67.60	2	8,587	0.02%
2023/09/28	17	66.48	0	0.00	65.60	17	8,542	0.20%
2023/09/21	0	0.00	2	72.40	72.80	-2	8,584	-0.02%
2023/09/20	1	71.00	11	70.85	70.70	-10	8,534	-0.12%
2023/09/19	2	71.70	0	0.00	71.70	2	8,729	0.02%
2023/09/18	0	0.00	2	73.10	72.30	-2	8,931	-0.02%
2023/09/15	11	71.30	15	71.09	72.40	-4	9,068	-0.04%
2023/09/14	10	69.45	9	69.61	70.00	1	8,745	0.01%
2023/09/11	1	66.30	0	0.00	65.70	1	8,993	0.01%
2023/09/07	2	68.80	0	0.00	67.20	2	9,409	0.02%
2023/09/05	0.2	67.80	2	67.40	68.10	-1.8	9,499	-0.02%
2023/09/04	1.4	67.85	0	0.00	67.60	1.4	9,556	0.01%
2023/09/01	0	0.00	4	69.25	68.20	-4	9,565	-0.04%
2023/08/31	1	67.70	0	0.00	66.60	1	9,428	0.01%
2023/08/30	4	67.00	0	0.00	66.70	4	9,383	0.04%
2023/08/25	1	65.40	0	0.00	65.00	1	9,955	0.01%
2023/08/24	0	0.00	4	65.45	65.30	-4	10,028	-0.04%
2023/08/23	1	63.00	0	0.00	63.50	1	10,157	0.01%
2023/08/18	2	65.20	0	0.00	64.60	2	11,063	0.02%
2023/08/17	0	0.00	1	65.50	65.60	-1	11,119	-0.01%
2023/08/15	1	65.90	0	0.00	64.60	1	11,326	0.01%
2023/08/14	2	65.25	0	0.00	64.90	2	11,543	0.02%
2023/08/11	1	67.80	0	0.00	67.90	1	11,783	0.01%
2023/08/10	10	67.00	1	67.00	67.10	9	11,789	0.08%
2023/08/08	6	68.55	0	0.00	68.50	6	11,788	0.05%
2023/08/07	0	0.00	6	70.08	70.00	-6	11,760	-0.05%
2023/08/04	5	69.70	0	0.00	69.90	5	11,794	0.04%
2023/08/01	2	71.05	1	70.90	71.00	1	11,775	0.01%
2023/07/31	2	73.80	1	73.90	72.30	1	11,778	0.01%
2023/07/28	1	74.30	14	74.74	74.80	-13	11,713	-0.11%
2023/07/27	1	72.40	1	71.20	71.40	0	11,480	0.00%
2023/07/25	1.8	68.39	5	68.40	68.20	-3.2	11,414	-0.03%
2023/07/24	0	0.00	1	69.80	69.30	-1	11,413	-0.01%
2023/07/21	0	0.00	0	69.61	70.10	0	11,443	0.00%
2023/07/19	6	70.67	1	71.00	70.40	5	11,461	0.04%
2023/07/18	1	70.20	0	0.00	69.50	1	11,413	0.01%
2023/07/14	0	0.00	1	71.20	71.70	-1	11,512	-0.01%
2023/07/13	9	71.30	20.1	71.08	70.90	-11.1	11,526	-0.10%
2023/07/12	0	70.00	8	70.28	70.10	-8	11,523	-0.07%
2023/07/10	3	69.40	0	0.00	69.70	3	11,643	0.03%
2023/07/07	0	0.00	6	69.05	69.10	-6	12,084	-0.05%
2023/07/05	2	70.10	0	0.00	70.10	2	12,646	0.02%
2023/07/04	0	0.00	1	70.10	70.40	-1	12,939	-0.01%
2023/07/03	4	70.10	1	70.10	70.10	3	13,198	0.02%
2023/06/30	17	70.14	0	0.00	70.80	17	13,756	0.12%
2023/06/29	5	72.40	8	72.54	72.20	-3	13,957	-0.02%
2023/06/28	1	70.40	1	70.00	69.50	0	13,915	0.00%
2023/06/27	2	71.10	0	0.00	70.80	2	13,928	0.01%
2023/06/26	0	0.00	0.5	73.00	73.00	-0.5	13,798	0.00%
2023/06/21	14	74.73	0.1	74.70	74.60	13.9	13,909	0.10%
2023/06/20	4	77.33	0	0.00	77.40	4	13,709	0.03%
2023/06/19	8	78.11	1	78.50	78.00	7	13,645	0.05%
2023/06/16	5.1	77.95	17.2	77.96	78.50	-12.1	13,584	-0.09%
2023/06/15	3	75.30	1	75.30	75.30	2	13,317	0.02%
2023/06/14	2	75.90	9.4	76.04	76.20	-7.4	13,331	-0.06%
2023/06/13	2	74.55	3	74.90	74.80	-1	13,089	-0.01%
2023/06/12	0	0.00	0	72.30	72.90	0	12,895	0.00%
2023/06/09	0	0.00	1	71.00	71.30	-1	12,835	-0.01%
2023/06/07	0	0.00	1	71.80	71.90	-1	12,807	-0.01%
2023/06/05	0	0.00	1	72.50	72.10	-1	13,136	-0.01%
2023/06/02	0.1	72.50	5	73.10	72.90	-4.9	13,091	-0.04%
2023/06/01	0	0.00	0	72.40	71.40	0	12,992	0.00%
2023/05/31	1	72.60	5	72.56	73.50	-4	12,867	-0.03%
2023/05/30	2	71.50	0.3	71.50	71.90	1.7	12,652	0.01%
2023/05/26	5.4	72.31	1	71.00	71.90	4.4	12,517	0.04%
2023/05/25	3	71.30	10.1	71.25	72.40	-7.1	12,261	-0.06%
2023/05/24	1	69.50	30	70.50	69.90	-29	11,824	-0.25%
2023/05/23	5	69.66	4.1	69.65	69.90	0.9	11,637	0.01%
2023/05/22	6	72.25	24	71.58	70.10	-18	11,504	-0.16%
2023/05/19	1	69.60	11	69.39	69.90	-10	11,249	-0.09%
2023/05/18	0	0.00	60.1	69.63	69.30	-60.1	11,183	-0.54%
2023/05/17	0	0.00	1	68.30	68.00	-1	10,951	-0.01%
2023/05/15	2	63.85	0	0.00	63.90	2	10,610	0.02%
2023/05/12	0	0.00	1	63.00	63.80	-1	10,608	-0.01%
2023/05/11	1	63.90	3	63.60	63.30	-2	10,652	-0.02%
2023/05/09	1	65.30	4	65.40	64.70	-3	10,660	-0.03%
2023/05/08	7	65.39	1	64.90	64.80	6	10,677	0.06%
2023/05/04	0	0.00	2	67.30	68.00	-2	10,703	-0.02%
2023/05/03	5	67.16	0	0.00	67.10	5	10,701	0.05%
2023/05/02	0	0.00	5	67.36	66.70	-5	10,809	-0.05%
2023/04/28	4	66.70	0	0.00	67.80	4	11,092	0.04%
2023/04/27	1	64.50	2	65.25	65.60	-1	10,915	-0.01%
2023/04/26	0	0.00	1	62.80	64.10	-1	10,929	-0.01%
2023/04/25	13	63.38	1	65.40	63.50	12	10,897	0.11%
2023/04/24	0	0.00	1	64.10	64.20	-1	10,804	-0.01%
2023/04/21	1	64.60	1	64.50	64.50	0	10,840	0.00%
2023/04/20	1	65.90	0	0.00	65.50	1	10,849	0.01%
2023/04/19	0	0.00	3	67.00	67.00	-3	10,886	-0.03%
2023/04/18	0	0.00	0.1	67.80	67.30	-0.1	10,914	0.00%
2023/04/17	3	68.10	3	67.80	68.00	0	11,094	0.00%
2023/04/14	0	0.00	0.2	67.60	67.60	-0.2	11,065	0.00%
2023/04/13	3	67.93	0	0.00	67.50	3	11,035	0.03%
2023/04/12	0	0.00	4	68.60	69.10	-4	10,786	-0.04%
2023/04/11	5	68.66	7.2	68.29	68.20	-2.2	10,277	-0.02%
2023/04/10	2	66.80	6	67.40	66.70	-4	9,887	-0.04%
2023/04/07	0	0.00	11.1	68.32	68.60	-11.1	9,551	-0.12%
2023/04/06	3	65.43	0	0.00	66.40	3	9,152	0.03%
2023/03/31	9.2	66.46	13	66.12	66.50	-3.8	8,839	-0.04%
2023/03/30	4	63.74	6	64.28	63.90	-2	8,287	-0.02%
2023/03/29	1.2	61.75	0	0.00	61.00	1.2	7,940	0.02%
2023/03/27	0	0.00	2	63.25	63.20	-2	7,836	-0.03%
2023/03/24	37	64.07	62.4	63.36	63.30	-25.4	7,789	-0.33%
2023/03/23	3	60.50	0	0.00	59.80	3	7,417	0.04%
2023/03/21	2	58.75	0	0.00	58.60	2	7,446	0.03%
2023/03/20	0	0.00	0.1	59.30	59.20	-0.1	7,469	0.00%
2023/03/16	2	57.90	0	0.00	57.70	2	7,489	0.03%
2023/03/14	7	58.20	0	0.00	58.00	7	7,741	0.09%
2023/03/13	2	58.60	4	58.58	58.50	-2	7,760	-0.03%
2023/03/10	3	58.80	0	0.00	58.70	3	7,943	0.04%
2023/03/09	5.2	60.76	4	59.43	59.10	1.2	8,062	0.01%
2023/03/08	0	0.00	45	60.78	61.00	-45	8,128	-0.55%
2023/03/07	0	0.00	8	58.50	58.50	-8	8,121	-0.10%
2023/03/06	1	57.70	0	0.00	57.70	1	8,223	0.01%
2023/03/03	2	57.90	1	58.00	57.90	1	8,220	0.01%
2023/03/02	0	0.00	1	57.60	57.30	-1	8,249	-0.01%
2023/02/24	1	59.10	0	0.00	58.40	1	8,296	0.01%
2023/02/23	4	59.23	0	0.00	59.50	4	8,398	0.05%
2023/02/22	0	0.00	0.2	59.00	58.70	-0.2	8,649	0.00%
2023/02/21	3	60.07	3	60.10	60.40	0	8,811	0.00%
2023/02/20	15	60.30	0	0.00	60.00	15	8,908	0.17%
2023/02/16	0	0.00	15	59.83	59.70	-15	9,137	-0.16%
2023/02/14	0	0.00	5	58.70	58.40	-5	9,351	-0.05%
2023/02/07	0.1	58.40	9	58.10	58.20	-8.9	9,763	-0.09%
2023/02/02	0	0.00	3	59.83	59.90	-3	9,835	-0.03%
2023/02/01	1	57.60	0	0.00	58.20	1	9,842	0.01%
2023/01/31	2	58.65	0	0.00	57.80	2	9,858	0.02%
2023/01/30	0	0.00	9.4	59.84	60.30	-9.4	9,772	-0.10%
2023/01/17	0	0.00	2	57.70	57.70	-2	9,566	-0.02%
2023/01/12	12	56.57	10	56.26	56.20	2	10,227	0.02%
2023/01/11	0	0.00	1	56.90	57.00	-1	10,492	-0.01%
2023/01/06	0	0.00	3	55.23	55.00	-3	11,045	-0.03%
2023/01/05	1	54.90	2	55.15	54.90	-1	11,150	-0.01%
2023/01/04	0	0.00	5	53.60	54.10	-5	11,365	-0.04%
2023/01/03	0	0.00	3	52.70	53.00	-3	11,448	-0.03%
2022/12/28	0.2	51.90	1	51.40	51.30	-0.8	11,959	-0.01%
2022/12/27	4	52.18	4	51.93	51.90	0	12,174	0.00%
2022/12/26	1	51.60	7	51.50	51.50	-6	12,339	-0.05%
2022/12/23	1	50.60	0	0.00	51.40	1	12,550	0.01%
2022/12/22	1	52.10	1	51.70	51.70	0	12,618	0.00%
2022/12/20	4	52.80	2	52.95	52.00	2	12,632	0.02%
2022/12/16	2	54.70	10	54.50	54.50	-8	12,705	-0.06%
2022/12/15	1	55.70	1	55.90	55.90	0	12,692	0.00%
2022/12/14	12	55.48	5	55.50	55.50	7	12,755	0.05%
2022/12/13	3	55.00	1	55.30	54.80	2	12,848	0.02%
2022/12/12	0	0.00	1	54.30	54.80	-1	12,909	-0.01%
2022/12/08	1	53.80	1	53.10	54.00	0	13,003	0.00%
2022/12/07	3	53.67	1	53.80	53.50	2	13,037	0.02%
2022/12/06	4	54.38	4	54.30	54.30	0	12,971	0.00%
2022/12/02	2	56.25	1	56.10	56.10	1	12,759	0.01%
2022/12/01	1	57.50	1	58.10	57.50	0	12,598	0.00%
2022/11/30	1	56.60	0	0.00	56.80	1	12,465	0.01%
2022/11/29	3	56.93	0	0.00	57.20	3	12,256	0.02%
2022/11/28	1	58.50	2	58.60	58.50	-1	12,021	-0.01%
2022/11/24	0	0.00	3	59.90	59.90	-3	11,927	-0.03%
2022/11/23	4	59.60	0	0.00	59.80	4	11,862	0.03%
2022/11/21	4	58.73	0	0.00	58.40	4	11,699	0.03%
2022/11/18	1	61.00	2	61.20	60.70	-1	11,515	-0.01%
2022/11/17	2	58.70	3	58.97	58.90	-1	11,262	-0.01%
2022/11/16	2	60.20	0	0.00	60.10	2	11,043	0.02%
2022/11/15	0	0.00	26	59.57	59.70	-26	10,935	-0.24%
2022/11/14	1	59.70	15	59.98	59.90	-14	10,840	-0.13%
2022/11/11	2	59.00	15	59.63	59.80	-13	10,735	-0.12%
2022/11/09	0	0.00	21	57.95	58.10	-21	10,463	-0.20%
2022/11/08	0	0.00	10	57.00	57.10	-10	10,372	-0.10%
2022/11/07	1	56.10	4	56.50	56.90	-3	10,263	-0.03%
2022/11/04	3	54.50	1	54.50	54.90	2	10,120	0.02%
2022/11/03	0	0.00	0.2	55.10	56.00	-0.2	10,076	0.00%
2022/11/02	0	0.00	1	54.70	54.80	-1	9,990	-0.01%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	1	54.80	54.50	-1	10,018	-0.01%
2022/10/28	4	53.08	13	53.44	53.10	-9	9,982	-0.09%
2022/10/27	19	54.94	17	55.08	55.00	2	9,909	0.02%
2022/10/26	25	54.88	25	54.22	54.50	0	9,927	0.00%
2022/10/25	22	54.11	43	54.49	54.10	-21	9,873	-0.21%
2022/10/24	20	56.40	25	55.94	55.60	-5	9,777	-0.05%
2022/10/21	17	55.69	73	55.91	55.70	-56	9,588	-0.58%
2022/10/20	51	55.01	23	55.21	55.70	28	9,364	0.30%
2022/10/19	19	54.01	16	53.84	53.80	3	9,033	0.03%
2022/10/18	18	55.32	29	55.80	55.80	-11	8,832	-0.12%
2022/10/17	0	0.00	4	54.30	56.20	-4	8,778	-0.05%
2022/10/14	6	54.60	22.4	54.09	55.20	-16.4	8,617	-0.19%
2022/10/13	10	51.90	1	52.00	51.40	9	8,335	0.11%
2022/10/12	12	52.32	29	52.35	52.70	-17	8,264	-0.21%
2022/10/11	0	0.00	2	49.70	49.75	-2	8,133	-0.02%
2022/10/07	1	49.85	1	50.10	50.20	0	8,109	0.00%
2022/10/06	3	50.07	1	50.30	50.20	2	8,135	0.02%
2022/10/05	1	50.90	16.3	50.91	51.40	-15.3	8,133	-0.19%
2022/10/04	0	0.00	11	49.42	49.95	-11	7,909	-0.14%
2022/10/03	8.1	47.92	1	47.00	47.55	7.1	7,827	0.09%
2022/09/30	1	48.95	1	46.90	48.95	0	7,875	0.00%
2022/09/29	5	46.10	0	0.00	47.15	5	7,887	0.06%
2022/09/28	5	46.00	1	45.85	45.50	4	7,919	0.05%
2022/09/27	2	45.75	0	0.00	46.00	2	7,911	0.03%
2022/09/26	6	45.73	0	0.00	45.65	6	8,021	0.07%
2022/09/23	0	0.00	1	47.65	47.60	-1	8,183	-0.01%
2022/09/22	3	46.40	0	0.00	46.80	3	8,624	0.03%
2022/09/20	15.2	48.04	3	47.60	47.65	12.2	8,687	0.14%
2022/09/19	5	48.44	0	0.00	48.60	5	8,575	0.06%
2022/09/16	65	49.36	0	0.00	49.10	65	8,503	0.76%
2022/09/15	21	50.98	0	0.00	50.40	21	8,348	0.25%
2022/09/14	8.1	50.70	0	0.00	50.70	8.1	8,371	0.10%
2022/09/13	1	52.40	0	0.00	52.40	1	8,316	0.01%
2022/09/08	5	50.66	0	0.00	51.10	5	8,389	0.06%
2022/09/07	3	50.40	2	50.50	50.60	1	8,413	0.01%
2022/09/06	4	51.15	0	0.00	51.20	4	8,481	0.05%
2022/09/05	1	51.00	0	0.00	51.10	1	8,515	0.01%
2022/09/02	3	52.30	0	0.00	52.10	3	8,675	0.03%
2022/09/01	6	52.60	0	0.00	52.60	6	8,715	0.07%
2022/08/30	5	52.90	0	0.00	52.70	5	8,656	0.06%
2022/08/29	5	52.50	1	52.30	52.50	4	8,668	0.05%
2022/08/24	10	52.60	0	0.00	52.60	10	8,725	0.11%
2022/08/23	0	0.00	2	53.45	53.40	-2	8,861	-0.02%
2022/08/22	0	0.00	2	53.90	53.90	-2	8,938	-0.02%
2022/08/18	1.1	53.71	0	0.00	53.60	1.1	9,061	0.01%
2022/08/17	0	0.00	2	53.60	55.00	-2	9,063	-0.02%
2022/08/16	0	0.00	18	53.80	53.80	-18	9,084	-0.20%
2022/08/15	6	53.75	0	0.00	53.80	6	9,102	0.07%
2022/08/11	2	53.00	0	0.00	53.00	2	9,076	0.02%
2022/08/10	2	51.80	0	0.00	51.60	2	9,107	0.02%
2022/08/08	1	52.80	1	52.80	53.10	0	9,293	0.00%
2022/08/05	1	53.10	7	53.13	53.20	-6	9,286	-0.06%
2022/08/04	0.1	50.80	2	51.00	51.00	-1.9	9,258	-0.02%
2022/08/02	3	50.50	0	0.00	50.40	3	9,277	0.03%
2022/08/01	1	52.00	0	0.00	52.20	1	9,213	0.01%
2022/07/29	22	52.85	0	0.00	52.30	22	9,232	0.24%
2022/07/26	2	52.50	0	0.00	52.50	2	9,398	0.02%
2022/07/25	0	0.00	1	52.80	52.70	-1	9,434	-0.01%
2022/07/22	1	53.30	25	53.98	53.70	-24	9,419	-0.25%
2022/07/21	0	0.00	2	54.15	54.30	-2	9,328	-0.02%
2022/07/20	3.1	53.50	2	54.00	53.40	1.1	9,332	0.01%
2022/07/19	4	53.20	40	53.30	53.00	-36	9,270	-0.39%
2022/07/15	42	50.82	0	0.00	51.40	42	8,975	0.47%
2022/07/13	5.1	49.00	2	49.80	49.00	3.1	8,893	0.03%
2022/07/12	2.3	47.31	0	0.00	47.35	2.3	8,762	0.03%
2022/07/11	1	48.45	0	0.00	49.00	1	8,699	0.01%
2022/07/08	4	50.24	2	49.85	49.65	2	8,838	0.02%
2022/07/07	2	49.45	22	49.08	50.50	-20	8,699	-0.23%
2022/07/06	0.2	48.85	0	0.00	48.60	0.2	8,629	0.00%
2022/07/05	0	0.00	8	49.05	49.40	-8	8,597	-0.09%
2022/07/04	8	48.75	1	48.90	49.15	7	8,559	0.08%
2022/07/01	8	48.42	0	0.00	48.30	8	8,567	0.09%
2022/06/30	21.2	48.99	21	50.20	49.40	0.2	8,490	0.00%
2022/06/29	5.2	57.44	1	58.00	57.10	4.2	8,100	0.05%
2022/06/28	0.3	59.66	0	0.00	58.90	0.3	8,053	0.00%
2022/06/27	11	59.70	4	59.40	59.80	7	8,043	0.09%
2022/06/24	1	59.50	6	59.30	58.90	-5	8,109	-0.06%
2022/06/23	21	58.01	1	59.10	58.30	20	8,157	0.25%
2022/06/22	11	59.86	20	58.30	58.10	-9	8,481	-0.11%
2022/06/20	14	59.50	0	0.00	59.50	14	8,978	0.16%
2022/06/17	2.3	59.67	0	0.00	60.10	2.3	9,071	0.03%
2022/06/16	20	61.25	0	0.00	60.40	20	9,037	0.22%
2022/06/15	21.1	61.36	0	0.00	61.20	21.1	9,029	0.23%
2022/06/14	1	61.60	6	61.43	62.20	-5	9,057	-0.06%
2022/06/13	24	62.02	0	0.00	62.20	24	9,249	0.26%
2022/06/10	6	64.98	12	65.10	65.10	-6	9,214	-0.07%
2022/06/09	0	66.10	6	65.70	65.70	-6	9,270	-0.06%
2022/06/07	0.3	66.20	0	0.00	65.80	0.3	9,453	0.00%
2022/06/06	0	0.00	20	66.30	66.80	-20	9,489	-0.21%
2022/06/02	1	66.70	0	0.00	66.80	1	9,621	0.01%
2022/06/01	10	66.80	23	66.90	66.80	-13	9,880	-0.13%
2022/05/31	3	65.63	0	0.00	66.80	3	9,935	0.03%
2022/05/30	6	65.70	12	64.67	65.80	-6	9,947	-0.06%
2022/05/27	13	64.19	0	0.00	63.90	13	9,937	0.13%
2022/05/26	20	64.05	0	0.00	63.50	20	9,990	0.20%
2022/05/25	1	64.60	0	0.00	64.70	1	10,029	0.01%
2022/05/24	11	65.10	0	0.00	64.30	11	10,158	0.11%
2022/05/23	0	0.00	1	66.30	66.40	-1	10,161	-0.01%
2022/05/20	0	0.00	10	67.00	66.80	-10	10,280	-0.10%
2022/05/19	21.1	65.80	2	66.55	66.90	19.1	10,442	0.18%
2022/05/18	2.2	67.26	1	67.30	67.20	1.2	10,704	0.01%
2022/05/17	7	66.97	64	67.07	67.00	-57	11,201	-0.51%
2022/05/16	1	67.90	4	67.15	66.90	-3	11,396	-0.03%
2022/05/12	0	0.00	2	65.00	64.60	-2	11,419	-0.02%
2022/05/11	2	65.05	1	65.30	65.20	1	11,594	0.01%
2022/05/09	1	65.20	0	0.00	65.10	1	11,659	0.01%
2022/05/06	0	0.00	3	66.20	66.80	-3	11,759	-0.03%
2022/05/05	3	67.30	0	0.00	67.00	3	11,942	0.03%
2022/05/04	2	66.30	0	0.00	66.10	2	11,822	0.02%
2022/05/03	2	65.70	0	0.00	65.90	2	11,841	0.02%
2022/04/29	0	0.00	4	65.48	65.60	-4	11,874	-0.03%
2022/04/28	1	64.00	1	63.40	64.20	0	11,991	0.00%
2022/04/27	7	62.11	2	62.70	63.20	5	11,955	0.04%
2022/04/26	2	63.95	2	64.15	64.20	0	11,909	0.00%
2022/04/25	2	64.35	0	0.00	64.30	2	11,900	0.02%
2022/04/22	2	65.95	2.1	66.41	66.40	-0.1	11,817	0.00%
2022/04/21	0	0.00	1.6	66.90	66.90	-1.6	11,799	-0.01%
2022/04/20	30	65.60	15	64.81	65.30	15	11,771	0.13%
2022/04/19	0	0.00	17	64.75	64.40	-17	11,725	-0.14%
2022/04/18	4	64.00	12	64.35	63.80	-8	11,730	-0.07%
2022/04/15	2	63.80	0	0.00	63.90	2	11,730	0.02%
2022/04/14	43	64.12	21.1	64.67	64.10	21.9	11,775	0.19%
2022/04/13	2	66.60	20	66.20	66.70	-18	11,644	-0.15%
2022/04/12	25	65.36	3	65.20	65.50	22	11,716	0.19%
2022/04/11	3	66.53	0	0.00	66.80	3	11,656	0.03%
2022/04/08	4	66.65	20	66.80	66.80	-16	11,691	-0.14%
2022/04/07	16	66.48	2	66.20	66.20	14	11,833	0.12%
2022/04/06	25	66.63	3	66.67	66.60	22	11,677	0.19%
2022/04/01	5	68.20	0	0.00	69.20	5	11,474	0.04%
2022/03/31	13	69.55	0	0.00	69.20	13	11,373	0.11%
2022/03/30	2	69.65	2	69.80	69.30	0	11,324	0.00%
2022/03/29	20	69.25	10	68.70	69.00	10	11,401	0.09%
2022/03/28	11	68.18	1	69.10	69.80	10	11,703	0.09%
2022/03/25	6	69.12	21	69.71	68.90	-15	11,833	-0.13%
2022/03/24	26	70.73	0	0.00	71.30	26	11,633	0.22%
2022/03/23	8	73.73	0	0.00	73.70	8	11,227	0.07%
2022/03/22	4	73.75	1	75.10	74.00	3	11,175	0.03%
2022/03/18	5	74.28	0.5	74.36	74.80	4.5	11,147	0.04%
2022/03/17	9	72.84	27	73.79	74.20	-18	11,151	-0.16%
2022/03/16	25	71.28	0	0.00	70.90	25	11,085	0.23%
2022/03/15	4	73.13	0	0.00	73.00	4	10,921	0.04%
2022/03/11	2	74.60	0	0.00	75.60	2	10,971	0.02%
2022/03/10	10	76.70	0	0.00	76.70	10	11,079	0.09%
2022/03/09	0	0.00	2.1	74.90	74.90	-2.1	11,462	-0.02%
2022/03/08	6	76.17	0	0.00	74.70	6	12,369	0.05%
2022/03/07	7	77.51	1	76.90	76.90	6	12,479	0.05%
2022/03/04	1	80.50	7	82.07	81.60	-6	12,687	-0.05%
2022/03/03	2	82.40	14	82.16	82.60	-12	12,750	-0.09%
2022/03/02	3	79.77	2	80.00	79.70	1	12,753	0.01%
2022/03/01	4	78.93	3.3	79.52	79.90	0.7	12,792	0.01%
2022/02/25	4	77.20	2	76.90	77.10	2	12,808	0.02%
2022/02/24	24	76.45	2	77.05	76.30	22	13,186	0.17%
2022/02/23	6	79.17	1	79.00	79.00	5	13,782	0.04%
2022/02/22	2	78.05	3	78.23	78.70	-1	13,846	-0.01%
2022/02/21	10	81.43	1	81.50	80.40	9	13,791	0.07%
2022/02/18	4	83.70	29	83.53	83.50	-25	13,757	-0.18%
2022/02/17	13	82.65	47.1	82.46	82.70	-34.1	13,560	-0.25%
2022/02/16	17	80.08	32.4	80.38	80.50	-15.4	13,157	-0.12%
2022/02/15	0	0.00	4	79.20	78.80	-4	12,947	-0.03%
2022/02/14	2.1	77.73	18.4	77.85	78.70	-16.3	12,952	-0.13%
2022/02/11	0	0.00	5	79.36	79.00	-5	13,023	-0.04%
2022/02/10	2	78.45	4	78.63	79.00	-2	13,004	-0.02%
2022/02/09	2	78.30	0	0.00	78.50	2	13,050	0.02%
2022/02/08	2	77.00	34	77.07	77.40	-32	13,067	-0.24%
2022/02/07	27	76.03	14	75.57	76.40	13	13,149	0.10%
2022/01/26	1	72.30	0	0.00	72.00	1	13,115	0.01%
2022/01/25	0	0.00	1	73.20	72.00	-1	13,324	-0.01%
2022/01/24	9	71.11	13	71.86	72.60	-4	13,311	-0.03%
2022/01/21	21	73.09	9	73.64	72.30	12	13,394	0.09%
2022/01/20	13	75.25	9	75.09	75.10	4	13,388	0.03%
2022/01/19	7	75.30	7	74.89	75.20	0	13,604	0.00%
2022/01/18	1	75.70	4	75.50	75.10	-3	13,634	-0.02%
2022/01/17	12	74.12	10	74.50	74.40	2	13,652	0.01%
2022/01/14	11	74.15	11	74.30	74.30	0	13,716	0.00%
2022/01/13	12	74.21	12	74.92	74.60	0	13,705	0.00%
2022/01/12	2	74.00	2	74.30	74.40	0	13,660	0.00%
2022/01/10	0	0.00	2	74.65	74.90	-2	13,727	-0.01%
2022/01/07	0	0.00	1	74.00	73.70	-1	13,863	-0.01%
2022/01/06	12	73.98	7	73.70	73.80	5	13,995	0.04%
2022/01/05	1	76.60	0	0.00	75.90	1	14,067	0.01%
2022/01/04	5	76.80	4	76.70	77.20	1	14,085	0.01%
2022/01/03	2	76.50	1	76.40	76.20	1	14,124	0.01%
2021/12/30	4	78.08	6	78.18	78.10	-2	14,152	-0.01%
2021/12/29	11	76.89	13	76.81	76.60	-2	14,294	-0.01%
2021/12/28	6	76.40	0.3	76.30	76.70	5.7	14,486	0.04%
2021/12/27	0	0.00	3	76.47	76.60	-3	14,579	-0.02%
2021/12/24	4	76.08	1	76.80	75.70	3	14,725	0.02%
2021/12/23	8	76.09	4	76.15	75.90	4	15,123	0.03%
2021/12/22	6	79.35	3	78.53	76.50	3	15,403	0.02%
2021/12/21	13	76.87	14	77.47	76.80	-1	15,245	-0.01%
2021/12/20	2	77.65	3	77.50	75.90	-1	15,025	-0.01%
2021/12/16	21	75.86	11	77.21	76.00	10	14,944	0.07%
2021/12/15	4	76.10	4	75.20	76.00	0	14,956	0.00%
2021/12/14	1	75.00	4	75.18	74.80	-3	15,006	-0.02%
2021/12/13	3	77.20	7	77.74	76.60	-4	14,963	-0.03%
2021/12/10	3	77.00	6	77.72	77.80	-3	15,132	-0.02%
2021/12/09	8	76.95	8	77.50	77.50	0	15,118	0.00%
2021/12/08	1	77.90	1	76.90	76.90	0	15,080	0.00%
2021/12/07	2	77.40	7	77.50	77.50	-5	14,987	-0.03%
2021/12/06	5	77.58	4	77.88	77.50	1	14,955	0.01%
2021/12/03	8	78.21	13	78.59	78.80	-5	14,926	-0.03%
2021/12/02	12	79.28	34.2	79.34	79.80	-22.2	14,545	-0.15%
2021/12/01	1	74.10	11	75.45	76.00	-10	13,754	-0.07%
2021/11/30	6	75.83	34	75.80	74.20	-28	13,587	-0.21%
2021/11/29	3	73.90	7.2	72.81	73.30	-4.2	13,246	-0.03%
2021/11/26	1	74.10	8	74.10	73.50	-7	13,296	-0.05%
2021/11/25	4	74.65	1	74.80	74.40	3	13,187	0.02%
2021/11/24	0	0.00	3	75.50	75.40	-3	13,138	-0.02%
2021/11/23	20	75.44	4	75.40	75.70	16	13,139	0.12%
2021/11/22	6	74.68	55	74.60	75.40	-49	12,838	-0.38%
2021/11/19	9	70.00	2	70.00	69.60	7	12,097	0.06%
2021/11/18	12	71.41	15	71.27	71.60	-3	12,059	-0.02%
2021/11/17	20	70.97	11	71.15	71.00	9	12,046	0.07%
2021/11/16	0	0.00	3	70.60	70.80	-3	12,080	-0.02%
2021/11/15	11	70.21	14	70.24	70.30	-3	12,217	-0.02%
2021/11/12	5	68.40	1	69.00	68.70	4	12,256	0.03%
2021/11/11	1.1	68.82	2	68.25	68.00	-0.9	12,517	-0.01%
2021/11/10	16	69.64	34	69.28	69.90	-18	12,744	-0.14%
2021/11/09	7	68.67	10	68.10	68.70	-3	12,955	-0.02%
2021/11/08	0	0.00	4	66.68	67.60	-4	13,118	-0.03%
2021/11/05	2	65.55	3	65.63	65.70	-1	13,668	-0.01%
2021/11/04	13	67.21	0	0.00	66.70	13	13,805	0.09%
2021/11/03	2	68.70	5	68.50	68.60	-3	13,729	-0.02%
2021/11/02	4	68.08	17	68.34	66.50	-13	13,653	-0.10%
2021/11/01	12	66.98	11	67.53	67.00	1	13,621	0.01%
2021/10/29	12	67.03	23	66.90	66.50	-11	13,787	-0.08%
2021/10/28	9	66.48	14	65.87	66.50	-5	13,799	-0.04%
2021/10/27	0	0.00	10	65.76	66.20	-10	13,851	-0.07%
2021/10/25	0	0.00	1	62.70	63.50	-1	13,794	-0.01%
2021/10/22	0	0.00	1	62.40	62.10	-1	13,900	-0.01%
2021/10/18	0	0.00	17	63.56	62.70	-17	14,627	-0.12%
2021/10/15	4	63.55	1.4	63.84	63.70	2.6	15,092	0.02%
2021/10/14	0	0.00	1	62.10	62.30	-1	15,126	-0.01%
2021/10/13	17	59.72	2.1	61.19	59.40	14.9	15,201	0.10%
2021/10/12	6	60.95	0	0.00	61.00	6	15,328	0.04%
2021/10/08	1	61.60	0	0.00	61.60	1	15,434	0.01%
2021/10/07	1	61.90	0	0.00	61.60	1	15,727	0.01%
2021/10/06	9	62.38	1	61.70	61.40	8	16,326	0.05%
2021/10/05	2	63.85	2	64.15	64.60	0	16,722	0.00%
2021/10/04	3.6	64.48	7	64.99	64.90	-3.4	16,830	-0.02%
2021/10/01	4	65.43	7	64.80	64.30	-3	16,962	-0.02%
2021/09/30	18	67.40	1	67.80	65.90	17	17,021	0.10%
2021/09/29	3	64.63	22	66.14	67.20	-19	16,775	-0.11%
2021/09/28	0	0.00	24	66.00	66.30	-24	16,631	-0.14%
2021/09/27	0	0.00	0	64.80	64.60	0	16,644	0.00%
2021/09/24	5.2	64.80	0	0.00	64.90	5.2	16,907	0.03%
2021/09/23	0	0.00	1	64.50	64.40	-1	17,098	-0.01%
2021/09/22	11	63.45	3	63.00	63.00	8	17,247	0.05%
2021/09/16	4.1	64.37	0	0.00	64.60	4.1	17,933	0.02%
2021/09/15	10	64.33	3	64.31	64.00	7	18,073	0.04%
2021/09/14	2	66.20	0	0.00	66.20	2	18,197	0.01%
2021/09/13	3	66.79	3	66.33	65.80	0	18,298	0.00%
2021/09/10	0	65.30	3	66.70	66.80	-3	18,621	-0.02%
2021/09/09	1	64.90	0	0.00	65.60	1	18,639	0.01%
2021/09/08	2	63.85	7	64.27	64.30	-5	18,710	-0.03%
2021/09/07	1	65.40	0	0.00	65.20	1	18,732	0.01%
2021/09/06	4	67.20	1	66.40	66.40	3	18,731	0.02%
2021/09/03	6	66.38	2	66.20	66.00	4	18,706	0.02%
2021/09/02	3	67.17	2	66.20	66.20	1	18,806	0.01%
2021/09/01	8	67.58	13	68.08	68.10	-5	19,005	-0.03%
2021/08/31	3	65.97	0	0.00	66.40	3	18,924	0.02%
2021/08/30	0	0.00	3	66.20	66.40	-3	19,147	-0.02%
2021/08/27	1	65.00	6	65.07	65.00	-5	19,410	-0.03%
2021/08/26	9	65.53	0	0.00	65.30	9	19,518	0.05%
2021/08/25	6	66.68	1.3	66.94	67.00	4.7	19,468	0.02%
2021/08/24	7	66.57	10	67.55	66.00	-3	19,624	-0.02%
2021/08/23	0.3	66.50	6	67.00	66.80	-5.7	19,651	-0.03%
2021/08/20	16	65.20	0	0.00	64.60	16	19,882	0.08%
2021/08/19	16	66.44	1	65.90	65.70	15	19,903	0.08%
2021/08/18	1	68.00	4	67.35	69.00	-3	19,830	-0.02%
2021/08/17	1	66.00	0	0.00	66.60	1	19,940	0.01%
2021/08/16	0	0.00	1	65.70	66.30	-1	19,744	-0.01%
2021/08/13	6	64.47	2	64.95	64.30	4	19,530	0.02%
2021/08/12	10	66.51	2	66.40	66.30	8	19,218	0.04%
2021/08/11	39.3	68.13	30	67.63	67.30	9.3	19,072	0.05%
2021/08/10	14.2	71.71	0	0.00	70.90	14.2	18,705	0.08%
2021/08/09	3.1	73.06	1	73.80	73.70	2.1	18,666	0.01%
2021/08/06	5	74.42	8	74.65	73.60	-3	18,793	-0.02%
2021/08/05	11	74.64	6	74.88	75.20	5	19,056	0.03%
2021/08/04	19	75.95	4.8	76.01	75.50	14.2	19,443	0.07%
2021/08/03	6	75.13	6.2	75.42	75.80	-0.2	19,608	0.00%
2021/08/02	4	74.53	4	74.65	74.50	0	19,682	0.00%
2021/07/30	7	72.06	4	72.28	72.30	3	19,769	0.02%
2021/07/29	2	72.20	15	72.30	72.00	-13	19,921	-0.07%
2021/07/28	2	71.20	3.1	71.53	72.20	-1.1	20,073	-0.01%
2021/07/27	2	74.20	7	74.04	73.30	-5	20,281	-0.02%
2021/07/26	4.2	73.72	0	0.00	73.50	4.2	20,386	0.02%
2021/07/23	10	72.75	1	73.40	73.40	9	20,489	0.04%
2021/07/22	2	73.40	7	74.13	73.70	-5	20,352	-0.02%
2021/07/21	29.1	72.66	19	72.21	71.50	10.1	20,224	0.05%
2021/07/20	20	74.54	6	74.58	74.50	14	19,822	0.07%
2021/07/19	35	75.83	8	75.70	75.60	27	19,898	0.14%
2021/07/16	19.3	77.19	1	77.00	77.40	18.3	20,109	0.09%
2021/07/15	9.2	78.28	2	78.70	78.60	7.2	20,084	0.04%
2021/07/14	3	77.83	16	78.22	77.80	-13	20,052	-0.06%
2021/07/13	194.1	78.19	225	78.36	76.90	-30.9	19,790	-0.16%	大買/大賣/
2021/07/12	82.1	77.69	16	77.37	76.40	66.1	19,185	0.34%
2021/07/09	5	77.26	6	77.97	78.60	-1	18,599	-0.01%
2021/07/08	19	78.55	0	0.00	78.40	19	18,659	0.10%
2021/07/07	2	79.30	9.5	79.38	79.50	-7.5	18,813	-0.04%
2021/07/06	20	79.39	1	80.00	79.10	19	19,223	0.10%
2021/07/05	24	80.54	4.1	80.80	80.40	19.9	19,693	0.10%
2021/07/02	14	79.84	10	79.08	79.50	4	19,631	0.02%
2021/07/01	8.2	78.55	0	0.00	78.00	8.2	19,620	0.04%
2021/06/30	15	79.37	3	79.07	79.70	12	19,992	0.06%
2021/06/29	20	80.01	14	80.68	79.30	6	20,802	0.03%
2021/06/28	9	81.14	16	81.74	81.20	-7	20,711	-0.03%
2021/06/25	18	80.73	7.3	80.25	80.00	10.7	20,404	0.05%
2021/06/24	5	77.48	6	77.15	77.60	-1	20,025	0.00%
2021/06/23	14	75.20	15	75.37	76.60	-1	19,915	-0.01%
2021/06/22	10	75.20	1	75.50	75.20	9	19,616	0.05%
2021/06/21	22.3	75.38	31	77.53	74.70	-8.7	19,487	-0.04%
2021/06/18	5	79.18	3	79.53	78.90	2	19,175	0.01%
2021/06/17	6.1	78.65	0	0.00	78.90	6.1	19,169	0.03%
2021/06/16	5	78.96	6	79.55	79.10	-1	19,225	-0.01%
2021/06/15	4	78.45	0	0.00	78.70	4	19,348	0.02%
2021/06/11	5	79.70	0	0.00	78.80	5	19,304	0.03%
2021/06/10	2	77.75	0	0.00	79.50	2	19,253	0.01%
2021/06/09	33	78.03	15	78.93	77.20	18	19,120	0.09%
2021/06/08	7	80.46	6	80.53	80.10	1	19,109	0.01%
2021/06/07	35	79.95	0	0.00	79.40	35	19,165	0.18%
2021/06/04	58	82.31	5	82.40	82.20	53	19,066	0.28%
2021/06/03	7	83.73	16	83.95	83.60	-9	18,935	-0.05%
2021/06/02	2	82.15	5	81.66	81.60	-3	18,891	-0.02%
2021/06/01	2	82.20	1	81.30	81.30	1	19,089	0.01%
2021/05/31	2	81.70	8	81.50	81.90	-6	19,265	-0.03%
2021/05/28	15	80.84	2.2	79.60	80.60	12.8	19,541	0.07%
2021/05/27	2	76.45	0	0.00	78.30	2	19,505	0.01%
2021/05/26	11.1	77.53	10	77.94	77.80	1.1	19,647	0.01%
2021/05/25	5	78.56	6	78.83	78.80	-1	19,919	-0.01%
2021/05/24	6	76.70	1	76.60	76.60	5	20,106	0.02%
2021/05/21	1.1	76.06	5	77.44	76.30	-4	20,324	-0.02%
2021/05/20	2.2	75.10	3	75.63	75.20	-0.8	20,659	0.00%
2021/05/19	4	75.10	2	75.80	75.10	2	21,212	0.01%
2021/05/18	6	76.12	34	75.19	76.80	-28	21,152	-0.13%
2021/05/17	1	67.00	11	71.32	71.70	-10	21,207	-0.05%
2021/05/14	12	75.37	9	75.23	73.00	3	21,068	0.01%
2021/05/13	63	73.00	32	73.53	74.30	31	20,903	0.15%
2021/05/12	16	72.39	5	74.46	73.40	11	20,714	0.05%
2021/05/11	13.2	77.33	10	78.79	76.50	3.2	20,739	0.02%
2021/05/10	3.1	83.06	0	0.00	82.10	3.1	20,746	0.01%
2021/05/07	5.3	84.71	4	85.23	85.50	1.3	20,756	0.01%
2021/05/06	9	84.02	1	84.80	82.90	8	20,692	0.04%
2021/05/05	19.4	84.32	6	83.62	82.70	13.4	20,497	0.07%
2021/05/04	14.3	86.29	19	84.35	85.30	-4.7	20,372	-0.02%
2021/05/03	18.6	88.53	6	88.87	87.70	12.6	20,113	0.06%
2021/04/29	27.1	92.73	5	93.00	91.60	22.1	19,847	0.11%
2021/04/28	3	94.43	3	94.30	94.40	0	19,756	0.00%
2021/04/27	2	94.45	3	94.90	94.00	-1	19,929	-0.01%
2021/04/26	4	95.75	20	95.94	95.90	-16	19,902	-0.08%
2021/04/23	10	93.75	1	93.60	94.40	9	19,919	0.05%
2021/04/22	27.5	94.82	13	94.26	93.40	14.5	19,931	0.07%
2021/04/21	21	98.97	9	100.40	98.30	12	19,622	0.06%
2021/04/20	23	99.95	10	100.17	99.70	13	19,558	0.07%
2021/04/19	8	99.70	6	100.85	99.40	2	19,730	0.01%
2021/04/16	6	99.13	7	98.57	98.70	-1	20,139	0.00%
2021/04/15	8	98.66	4	98.88	99.00	4	20,435	0.02%
2021/04/14	13	99.64	4	99.70	99.70	9	20,480	0.04%
2021/04/13	6	100.83	17	101.35	100.00	-11	20,503	-0.05%
2021/04/12	23	99.73	8	101.59	99.10	15	20,485	0.07%
2021/04/09	16	100.85	36	100.87	102.50	-20	20,283	-0.10%
2021/04/08	5	97.82	9	98.00	98.30	-4	19,732	-0.02%
2021/04/07	10.1	97.05	3	97.13	97.10	7.1	19,728	0.04%
2021/04/06	61	99.21	40	97.50	97.30	21	19,707	0.11%
2021/04/01	25	99.35	58	98.37	100.50	-33	19,449	-0.17%
2021/03/31	10	92.43	21	92.76	91.90	-11	18,561	-0.06%
2021/03/30	4	91.10	5	92.30	92.20	-1	18,589	-0.01%
2021/03/29	7	92.07	5	92.34	91.20	2	18,703	0.01%
2021/03/26	1	91.10	6	91.23	91.90	-5	18,884	-0.03%
2021/03/25	8	89.08	0	0.00	89.60	8	19,032	0.04%
2021/03/24	10.1	90.34	2	90.50	90.00	8.1	19,048	0.04%
2021/03/23	1	92.30	2	92.10	91.70	-1	19,141	-0.01%
2021/03/22	15	91.01	2	91.70	90.90	13	19,233	0.07%
2021/03/19	14	92.96	1	92.50	92.50	13	19,282	0.07%
2021/03/18	9	95.36	19	95.06	95.50	-10	19,232	-0.05%
2021/03/17	5	92.66	0	0.00	91.90	5	19,428	0.03%
2021/03/16	2	93.75	10	93.85	93.40	-8	19,642	-0.04%
2021/03/15	2	92.70	2	91.90	93.20	0	19,972	0.00%
2021/03/12	2	92.85	25	93.23	93.50	-23	20,216	-0.11%
2021/03/11	13	90.14	36	90.54	91.40	-23	20,465	-0.11%
2021/03/10	2	88.30	1	89.70	87.60	1	21,091	0.00%
2021/03/09	15	86.77	4	86.45	86.70	11	21,468	0.05%
2021/03/08	7	89.60	2.1	90.23	88.60	4.9	22,177	0.02%
2021/03/05	85	89.79	19	90.50	89.70	66	22,681	0.29%
2021/03/04	33	93.42	25	93.22	91.80	8	22,635	0.04%
2021/03/03	24	91.57	28	91.16	92.00	-4	22,511	-0.02%
2021/03/02	5	97.50	10	99.23	95.50	-5	22,276	-0.02%
2021/02/26	35	96.37	22	97.32	96.50	13	22,274	0.06%
2021/02/25	30	99.42	6	99.82	98.50	24	22,237	0.11%
2021/02/24	19	99.95	9	98.42	96.60	10	22,219	0.05%
2021/02/23	6	96.27	26	97.94	98.40	-20	21,957	-0.09%
2021/02/22	88	97.35	70	97.31	97.10	18	21,922	0.08%
2021/02/19	7	93.00	70	93.66	93.00	-63	21,797	-0.29%
2021/02/18	23	90.06	9	89.72	89.90	14	21,892	0.06%
2021/02/17	45	90.13	10	90.10	89.90	35	22,303	0.16%
2021/02/05	13	86.91	0	0.00	86.70	13	22,090	0.06%
2021/02/04	1	85.40	4	86.15	86.60	-3	22,357	-0.01%
2021/02/02	29	87.61	34.4	88.81	86.90	-5.4	22,289	-0.02%
2021/02/01	49	84.79	131	85.51	86.30	-82	21,772	-0.38%	大賣/
2021/01/29	0	0.00	4	80.13	79.90	-4	21,489	-0.02%
2021/01/28	4.2	79.90	12	79.28	79.40	-7.8	21,291	-0.04%
2021/01/27	21	82.00	23	83.85	82.50	-2	21,208	-0.01%
2021/01/26	3.2	83.65	6	83.25	83.00	-2.8	21,177	-0.01%
2021/01/25	2	84.25	1	84.20	85.10	1	21,098	0.00%
2021/01/22	5	84.80	0	0.00	85.40	5	21,067	0.02%
2021/01/21	2	86.50	0	0.00	85.80	2	21,102	0.01%
2021/01/20	1	84.70	20	88.00	84.30	-19	21,175	-0.09%
2021/01/19	6	84.83	16.2	86.59	86.80	-10.2	21,044	-0.05%
2021/01/18	11	85.28	6	84.22	86.00	5	21,034	0.02%
2021/01/15	19	86.67	0	0.00	86.20	19	20,941	0.09%
2021/01/14	13	90.46	15	90.65	89.80	-2	20,784	-0.01%
2021/01/13	41	88.56	40	88.81	88.70	1	20,666	0.00%
2021/01/12	47	89.22	25	87.24	87.70	22	20,534	0.11%
2021/01/11	147	91.69	98	91.36	91.20	49	20,327	0.24%	大買/
2021/01/08	10	95.00	28	95.69	96.70	-18	19,981	-0.09%
2021/01/07	62	92.97	48	93.12	92.80	14	19,808	0.07%
2021/01/06	34	92.76	53	92.45	91.50	-19	20,333	-0.09%
2021/01/05	34	91.18	10	93.06	90.50	24	20,428	0.12%
2021/01/04	1	91.30	36	89.59	90.70	-35	20,516	-0.17%
2020/12/31	17	86.63	2	86.40	86.80	15	20,634	0.07%
2020/12/30	5	87.12	13	87.65	87.30	-8	21,205	-0.04%
2020/12/29	22	86.78	9	87.29	87.00	13	21,092	0.06%
2020/12/28	23	88.19	32.1	87.59	89.10	-9.1	21,056	-0.04%
2020/12/25	7	84.40	41	85.71	84.00	-34	20,958	-0.16%
2020/12/24	5	84.80	51.1	85.28	85.30	-46.1	21,220	-0.22%
2020/12/23	9	80.96	10	82.41	83.00	-1	21,196	0.00%
2020/12/22	15.4	82.42	0	0.00	81.20	15.4	21,100	0.07%
2020/12/21	4.1	84.48	4	84.95	84.20	0.1	20,900	0.00%
2020/12/18	8	85.49	3	85.57	84.80	5	20,833	0.02%
2020/12/17	2	86.60	4	87.43	85.70	-2	20,928	-0.01%
2020/12/15	1	84.50	0	0.00	84.10	1	20,956	0.00%
2020/12/14	4	85.48	4	85.15	85.30	0	21,185	0.00%
2020/12/11	11.3	85.48	7	84.96	85.30	4.3	21,155	0.02%
2020/12/10	24.4	89.00	10	88.40	88.30	14.4	20,817	0.07%
2020/12/09	36	90.39	11	90.78	91.90	25	20,778	0.12%
2020/12/08	13	86.73	23.2	87.48	88.00	-10.2	20,368	-0.05%
2020/12/07	15	88.71	18.1	89.07	88.30	-3.1	20,163	-0.02%
2020/12/04	81	88.07	110	87.69	87.60	-29	19,684	-0.15%	大賣/
2020/12/03	35	83.65	60	83.82	83.80	-25	19,057	-0.13%
2020/12/02	68	81.04	115	79.99	81.50	-47	18,803	-0.25%	大賣/
2020/12/01	49	76.67	63	74.47	76.90	-14	17,987	-0.08%
2020/11/30	1	72.40	23.2	72.91	72.40	-22.2	17,621	-0.13%
2020/11/27	4	72.00	4.1	72.28	71.30	-0.1	17,549	0.00%
2020/11/26	1	70.00	13.1	69.62	70.70	-12.1	17,401	-0.07%
2020/11/25	5	70.84	13	69.92	69.30	-8	17,496	-0.05%
2020/11/24	3	71.00	32	71.59	71.00	-29	17,273	-0.17%
2020/11/23	26	71.10	11	71.42	71.60	15	17,100	0.09%
2020/11/20	2	68.70	14	68.76	68.80	-12	16,876	-0.07%
2020/11/19	7	67.71	5	67.70	67.80	2	16,884	0.01%
2020/11/18	10	66.61	10	66.90	67.00	0	16,738	0.00%
2020/11/17	83	66.56	110	66.88	67.10	-27	16,602	-0.16%	大賣/
2020/11/16	3	64.33	58	64.17	64.20	-55	16,250	-0.34%
2020/11/13	6	62.27	7	61.93	62.20	-1	16,244	-0.01%
2020/11/12	0	0.00	73.1	61.17	62.00	-73.1	16,291	-0.45%
2020/11/11	3	59.67	2	60.25	60.00	1	16,016	0.01%
2020/11/09	10	60.69	2	60.45	60.40	8	15,981	0.05%
2020/11/06	60	59.56	0.2	59.40	59.80	59.8	16,189	0.37%
2020/11/05	0	0.00	8	59.43	59.40	-8	16,279	-0.05%
2020/11/04	9	58.13	3	58.70	59.00	6	16,418	0.04%
2020/11/03	2	59.00	0	0.00	58.80	2	16,611	0.01%
2020/11/02	7	57.63	1	57.80	57.80	6	17,090	0.04%
2020/10/30	5	57.74	5	58.16	57.80	0	17,354	0.00%
2020/10/29	0	0.00	1	58.50	58.20	-1	17,450	-0.01%
2020/10/28	3	58.53	2	58.90	58.30	1	17,486	0.01%
2020/10/27	4	59.50	0	0.00	59.50	4	17,421	0.02%
2020/10/26	1	60.50	3	60.83	60.50	-2	17,388	-0.01%
2020/10/23	3	61.33	3	61.47	61.40	0	17,414	0.00%
2020/10/22	0	0.00	11	60.95	61.80	-11	17,445	-0.06%
2020/10/20	5	61.64	11	62.05	62.10	-6	17,661	-0.03%
2020/10/19	0	0.00	48	61.80	61.80	-48	17,705	-0.27%
2020/10/16	2	60.45	4.1	60.10	60.10	-2.1	17,779	-0.01%
2020/10/15	28	61.78	3	62.13	61.50	25	17,777	0.14%
2020/10/14	2	62.60	28	62.67	62.30	-26	17,593	-0.15%
2020/10/13	3	59.87	14	59.67	61.40	-11	16,959	-0.06%
2020/10/12	3	60.93	13	60.65	60.50	-10	16,700	-0.06%
2020/10/08	21.1	58.90	12	59.63	59.40	9.1	16,548	0.05%
2020/10/07	5	58.76	50	59.29	59.60	-45	16,572	-0.27%
2020/10/06	0	0.00	4	56.78	56.60	-4	16,497	-0.02%
2020/10/05	13	57.38	12	57.63	56.30	1	16,602	0.01%
2020/09/30	7	57.20	5	57.34	57.50	2	16,613	0.01%
2020/09/29	15	56.03	58	56.49	56.90	-43	16,445	-0.26%
2020/09/28	11	55.65	8	55.51	55.10	3	16,302	0.02%
2020/09/25	0	0.00	1	52.60	52.50	-1	16,335	-0.01%
2020/09/24	1	53.00	3	53.07	52.90	-2	16,402	-0.01%
2020/09/23	42	53.43	20	53.90	53.30	22	16,387	0.13%
2020/09/22	11	55.22	11	55.79	54.90	0	16,460	0.00%
2020/09/21	0.1	56.60	39	56.73	56.60	-39	16,429	-0.24%
2020/09/18	2	56.85	7	57.17	56.30	-5	16,524	-0.03%
2020/09/17	5	56.04	27	56.37	56.80	-22	16,514	-0.13%
2020/09/16	4	55.10	2	55.10	55.20	2	16,235	0.01%
2020/09/15	15	55.27	1	54.30	54.50	14	16,257	0.09%
2020/09/14	10.1	54.90	15	54.93	54.80	-4.9	16,423	-0.03%
2020/09/11	10	53.20	0	0.00	53.30	10	16,317	0.06%
2020/09/10	7	53.01	3	53.00	53.00	4	16,426	0.02%
2020/09/09	2	53.80	7	53.99	54.20	-5	16,440	-0.03%
2020/09/08	2	54.40	5	54.82	54.80	-3	16,605	-0.02%
2020/09/07	7	54.77	22	54.51	54.30	-15	16,587	-0.09%
2020/09/04	4	52.20	2	52.45	52.80	2	16,544	0.01%
2020/09/03	3	53.83	20	53.29	53.20	-17	16,641	-0.10%
2020/09/02	12	51.18	3	51.33	51.10	9	16,572	0.05%
2020/09/01	9	51.50	2	51.90	52.30	7	16,880	0.04%
2020/08/31	13	52.81	2	53.50	51.90	11	17,363	0.06%
2020/08/28	11	53.72	3	54.03	53.90	8	17,704	0.05%
2020/08/27	3	54.07	3	53.87	54.00	0	17,922	0.00%
2020/08/26	4	53.45	2	53.80	53.40	2	17,981	0.01%
2020/08/25	10	52.57	4	52.45	53.00	6	17,901	0.03%
2020/08/24	3	50.63	2	50.65	51.00	1	17,951	0.01%
2020/08/21	3	49.63	0	0.00	49.85	3	18,240	0.02%
2020/08/20	18	50.14	6	50.46	49.20	12	18,129	0.07%
2020/08/19	31	52.36	34	52.83	51.80	-3	17,858	-0.02%
2020/08/18	48	55.05	5	55.46	55.10	43	17,340	0.25%
2020/08/17	30	54.46	7	54.46	54.40	23	17,246	0.13%
2020/08/14	5	54.72	2	55.00	55.10	3	17,223	0.02%
2020/08/13	5	55.38	5	55.42	55.40	0	17,202	0.00%
2020/08/12	8	54.59	2	54.70	55.10	6	17,282	0.03%
2020/08/11	1	55.50	0	0.00	55.70	1	17,177	0.01%
2020/08/10	37	54.49	29	54.28	54.40	8	17,148	0.05%
2020/08/07	24	54.98	7	54.83	55.00	17	17,295	0.10%
2020/08/06	28	56.55	6	56.70	56.40	22	17,063	0.13%
2020/08/05	18	58.08	2	58.10	58.00	16	16,667	0.10%
2020/08/04	4	58.90	13	58.79	58.70	-9	16,474	-0.05%
2020/08/03	10	59.52	0	0.00	59.30	10	16,402	0.06%
2020/07/31	3	60.47	15	60.75	60.60	-12	16,480	-0.07%
2020/07/30	4	60.03	2	60.05	60.20	2	16,520	0.01%
2020/07/29	9	58.96	2	58.70	58.90	7	16,481	0.04%
2020/07/28	9	59.87	23	60.13	59.50	-14	16,514	-0.08%
2020/07/27	11	59.80	4	59.83	59.60	7	16,716	0.04%
2020/07/24	24	60.92	21	60.70	60.40	3	16,853	0.02%
2020/07/23	3	61.93	15	61.91	62.00	-12	16,968	-0.07%
2020/07/22	20	62.27	18	62.18	61.70	2	17,022	0.01%
2020/07/21	2	60.95	3	61.30	61.20	-1	16,870	-0.01%
2020/07/20	1	60.50	2	60.60	60.80	-1	16,851	-0.01%
2020/07/17	3	60.33	0	0.00	60.20	3	17,012	0.02%
2020/07/16	2	60.60	30	60.72	60.30	-28	17,295	-0.16%
2020/07/15	29	60.72	7	61.61	60.10	22	17,225	0.13%
2020/07/14	82	61.73	57	62.71	61.50	25	17,222	0.15%
2020/07/13	24	62.37	58	62.00	62.70	-34	16,903	-0.20%
2020/07/10	32	60.22	29	60.34	59.60	3	16,663	0.02%
2020/07/09	22	60.95	19	60.86	61.00	3	16,657	0.02%
2020/07/08	11	60.26	7	60.70	60.20	4	16,765	0.02%
2020/07/07	30	60.80	6	60.50	60.80	24	16,817	0.14%
2020/07/06	10	60.06	21	60.04	60.20	-11	16,885	-0.07%
2020/07/03	4	59.98	0	0.00	59.80	4	17,143	0.02%
2020/07/02	5	60.34	8	60.18	60.50	-3	17,551	-0.02%
2020/07/01	3	61.13	2	61.30	61.00	1	17,699	0.01%
2020/06/30	5	60.82	7	60.76	61.00	-2	17,652	-0.01%
2020/06/29	17	60.13	0	0.00	59.50	17	17,948	0.09%
2020/06/24	8	60.15	6	60.50	60.80	2	17,985	0.01%
2020/06/23	3	60.07	5	60.24	60.00	-2	18,192	-0.01%
2020/06/22	0	0.00	2	60.15	59.90	-2	18,532	-0.01%
2020/06/19	26	59.92	5	60.10	59.80	21	18,742	0.11%
2020/06/18	11	60.35	6	60.32	60.40	5	18,709	0.03%
2020/06/17	26	60.77	8	60.99	60.60	18	18,849	0.10%
2020/06/16	1	60.90	10	61.23	61.50	-9	19,172	-0.05%
2020/06/15	23	60.53	12	60.55	60.00	11	19,427	0.06%
2020/06/12	14	60.76	9	60.58	61.20	5	19,493	0.03%
2020/06/11	49	62.39	37	62.73	61.80	12	19,631	0.06%
2020/06/10	0	0.00	15	63.75	64.00	-15	19,580	-0.08%
2020/06/09	15	63.36	12	63.54	63.40	3	19,695	0.02%
2020/06/08	31	63.59	14	64.25	63.80	17	19,846	0.09%
2020/06/05	18.1	63.76	45	63.59	64.20	-26.9	19,428	-0.14%
2020/06/04	60	62.28	46	62.57	62.20	14	18,970	0.07%
2020/06/03	25	60.99	11	60.87	61.20	14	18,536	0.08%
2020/06/02	31	60.36	17	60.29	60.10	14	18,384	0.08%
2020/06/01	20	60.83	13	60.86	60.90	7	18,384	0.04%
2020/05/29	24	60.10	9	59.99	59.80	15	18,412	0.08%
2020/05/28	15	61.67	20	62.76	60.90	-5	18,336	-0.03%
2020/05/27	11	60.85	7	60.97	60.70	4	18,213	0.02%
2020/05/26	7	60.66	8	60.28	60.70	-1	18,430	-0.01%
2020/05/25	2	59.20	30	58.19	59.70	-28	18,475	-0.15%
2020/05/22	16	59.52	15	60.63	59.40	1	18,595	0.01%
2020/05/21	0	0.00	2	60.55	60.80	-2	18,609	-0.01%
2020/05/20	9	60.00	0	0.00	59.90	9	18,581	0.05%
2020/05/19	2	59.15	7	58.93	59.20	-5	18,672	-0.03%
2020/05/18	9	58.72	4	59.45	58.50	5	18,652	0.03%
2020/05/15	6	60.32	1	60.20	60.10	5	18,773	0.03%
2020/05/14	22	60.47	0.5	60.70	60.00	21.5	18,736	0.11%
2020/05/13	2	63.10	6	63.18	62.90	-4	18,450	-0.02%
2020/05/12	13	63.82	7	64.24	63.60	6	18,589	0.03%
2020/05/11	0	0.00	1	64.80	64.70	-1	18,536	-0.01%
2020/05/08	11	64.06	17	64.25	63.80	-6	18,492	-0.03%
2020/05/07	1	63.50	2	64.10	64.40	-1	18,441	-0.01%
2020/05/06	4	63.63	9	63.73	63.30	-5	18,319	-0.03%
2020/05/05	7	63.33	1	62.90	63.00	6	18,303	0.03%
2020/05/04	7	62.84	5	62.72	62.80	2	18,661	0.01%
2020/04/30	19	65.00	16	65.22	65.00	3	18,567	0.02%
2020/04/29	13	64.12	16	64.15	64.20	-3	18,365	-0.02%
2020/04/28	110	62.50	128	62.21	63.20	-18	18,233	-0.10%	大買/大賣/
2020/04/27	14	60.82	10	60.78	61.60	4	18,118	0.02%
2020/04/24	32	59.19	0	0.00	59.10	32	18,035	0.18%
2020/04/23	2	59.70	2	60.40	59.40	0	17,998	0.00%
2020/04/22	3	58.43	2	59.30	59.90	1	17,919	0.01%
2020/04/21	17	59.12	10	58.91	58.00	7	17,733	0.04%
2020/04/20	5	60.98	3	60.93	60.80	2	17,473	0.01%
2020/04/17	23	61.94	14	62.11	61.10	9	17,652	0.05%
2020/04/16	17	61.25	12	61.54	61.60	5	17,438	0.03%
2020/04/15	116	61.07	113	61.22	61.30	3	17,361	0.02%	大買/大賣/
2020/04/14	7	60.83	4	60.80	60.70	3	17,341	0.02%
2020/04/13	20	60.11	11	60.18	59.80	9	17,368	0.05%
2020/04/10	10	62.05	3	61.93	62.00	7	17,119	0.04%
2020/04/09	32	63.08	10	63.44	62.60	22	17,198	0.13%
2020/04/08	11	62.59	7	62.99	63.40	4	17,481	0.02%
2020/04/07	30	61.00	10	60.96	62.00	20	17,099	0.12%
2020/04/06	1	54.40	8	55.85	56.40	-7	16,665	-0.04%
2020/04/01	7	53.89	14	53.34	53.90	-7	16,459	-0.04%
2020/03/31	17	52.71	25	54.23	53.70	-8	16,285	-0.05%
2020/03/30	9	53.36	15	53.97	53.90	-6	15,892	-0.04%
2020/03/27	19	56.14	9	56.34	55.00	10	15,737	0.06%
2020/03/26	9	52.46	27	52.84	54.00	-18	15,448	-0.12%
2020/03/25	41	52.06	15	52.23	52.60	26	15,288	0.17%
2020/03/24	21	48.24	13	47.79	48.30	8	15,366	0.05%
2020/03/23	18	44.40	0	0.00	44.20	18	15,378	0.12%
2020/03/20	9	48.50	4	49.58	48.65	5	15,594	0.03%
2020/03/19	14	46.00	0	0.00	45.20	14	15,699	0.09%
2020/03/18	15	52.47	8	51.35	50.20	7	15,940	0.04%
2020/03/17	10	55.19	2	54.50	54.10	8	15,935	0.05%
2020/03/16	8	61.63	15	59.88	59.20	-7	15,889	-0.04%
2020/03/13	2	61.50	5	60.06	62.90	-3	15,789	-0.02%
2020/03/12	17	68.03	10	70.30	66.00	7	15,712	0.04%
2020/03/11	4	74.15	2	74.50	72.60	2	15,616	0.01%
2020/03/10	15	73.86	3	74.33	74.90	12	16,247	0.07%
2020/03/09	10	75.81	0	0.00	74.80	10	16,399	0.06%
2020/03/06	4	78.38	7	78.37	78.50	-3	16,572	-0.02%
2020/03/05	1	80.00	3	79.80	80.10	-2	16,512	-0.01%
2020/03/04	5	78.20	7	78.47	78.60	-2	16,441	-0.01%
2020/03/03	9	78.03	0	0.00	77.80	9	16,394	0.05%
2020/03/02	8	76.21	6	76.27	76.30	2	16,307	0.01%
2020/02/27	19	78.55	0	0.00	77.30	19	16,166	0.12%
2020/02/26	12	81.86	10	82.10	81.40	2	15,899	0.01%
2020/02/25	16	83.17	10	83.90	83.30	6	15,824	0.04%
2020/02/24	0	0.00	1.1	83.95	84.50	-1.1	15,791	-0.01%
2020/02/21	0	0.00	1	84.10	84.40	-1	15,767	-0.01%
2020/02/20	4	84.38	4	84.15	83.60	0	15,878	0.00%
2020/02/19	33	82.76	41	85.09	84.80	-8	15,889	-0.05%
2020/02/18	32.1	84.69	22	85.19	83.80	10.1	15,912	0.06%
2020/02/17	15	87.81	10	87.93	88.00	5	15,974	0.03%
2020/02/14	1	86.00	2	86.45	86.80	-1	15,958	-0.01%
2020/02/13	2	86.25	6	86.40	86.50	-4	15,905	-0.03%
2020/02/12	13	84.68	12	85.00	84.70	1	15,692	0.01%
2020/02/11	1	83.80	1	84.10	85.10	0	15,604	0.00%
2020/02/10	2	83.20	3	83.40	83.50	-1	15,557	-0.01%
2020/02/07	1	83.50	0	0.00	84.30	1	15,720	0.01%
2020/02/06	39	84.80	48	84.96	85.10	-9	16,029	-0.06%
2020/02/05	7	83.97	18.1	83.05	84.40	-11.1	16,011	-0.07%
2020/02/04	7.1	79.25	10	79.76	79.90	-2.9	15,700	-0.02%
2020/02/03	8	76.11	5	78.14	79.40	3	15,804	0.02%
2020/01/31	15	79.27	23	79.18	78.10	-8	15,856	-0.05%
2020/01/30	6	79.27	11	80.58	77.80	-5	15,773	-0.03%
2020/01/20	2	84.95	1	84.80	85.20	1	15,557	0.01%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/16	6	83.23	9	83.41	83.40	-3	15,683	-0.02%
2020/01/15	3	84.30	2	85.45	83.80	1	15,707	0.01%
2020/01/14	5	85.26	1	85.30	85.30	4	15,890	0.03%
2020/01/13	9	85.90	15	86.27	85.50	-6	15,918	-0.04%
2020/01/10	17	84.23	19	83.73	84.30	-2	15,943	-0.01%
2020/01/09	9	83.63	16	84.16	83.40	-7	15,933	-0.04%
2020/01/08	22	82.78	31	83.11	82.60	-9	15,985	-0.06%
2020/01/07	3	81.80	0	0.00	81.10	3	15,937	0.02%
2020/01/03	27	85.40	20	86.30	84.80	7	16,883	0.04%
2020/01/02	14	87.49	16	87.54	86.00	-2	16,981	-0.01%
2019/12/31	1	83.50	2	83.30	83.40	-1	16,518	-0.01%
2019/12/30	1	84.30	6	85.18	84.50	-5	16,674	-0.03%
2019/12/27	1	84.20	0	0.00	83.60	1	16,779	0.01%
2019/12/26	2	84.50	0	0.00	83.70	2	16,857	0.01%
2019/12/25	0	0.00	1	83.60	84.10	-1	17,027	-0.01%
2019/12/24	5	82.76	1	83.50	83.50	4	17,325	0.02%
2019/12/23	40	83.12	40	83.20	82.60	0	17,442	0.00%
2019/12/20	33	84.64	29	85.09	83.50	4	17,427	0.02%
2019/12/19	25	84.98	36	85.26	85.50	-11	17,330	-0.06%
2019/12/18	9	83.60	18	84.00	84.00	-9	17,121	-0.05%
2019/12/17	70	84.33	74	84.43	85.30	-4	16,935	-0.02%
2019/12/16	45	82.80	46.4	82.82	82.80	-1.4	16,537	-0.01%
2019/12/13	15	79.63	28	80.58	79.60	-13	16,307	-0.08%
2019/12/12	6	76.77	5	77.46	77.30	1	16,202	0.01%
2019/12/11	2	76.05	1	76.80	75.60	1	16,149	0.01%
2019/12/10	4	75.60	0	0.00	75.10	4	15,982	0.03%
2019/12/09	1	75.80	3	76.67	76.00	-2	15,918	-0.01%
2019/12/06	29	77.02	32	77.38	75.30	-3	15,863	-0.02%
2019/12/05	42	75.89	91	75.65	77.20	-49	15,614	-0.31%
2019/12/04	43	73.30	8	73.34	72.60	35	15,170	0.23%
2019/12/03	3	72.50	21	73.08	73.30	-18	15,695	-0.11%
2019/11/29	4	71.30	0	0.00	71.20	4	15,714	0.03%
2019/11/28	0	0.00	7	71.94	71.70	-7	15,743	-0.04%
2019/11/27	3	70.50	8	71.41	71.10	-5	16,042	-0.03%
2019/11/26	0	0.00	8	71.44	70.80	-8	16,240	-0.05%
2019/11/25	1	70.20	4	70.95	70.80	-3	16,229	-0.02%
2019/11/22	0	0.00	2	71.05	70.10	-2	16,398	-0.01%
2019/11/21	6	69.13	1	69.40	69.30	5	16,432	0.03%
2019/11/20	6	70.58	3	70.90	71.00	3	16,400	0.02%
2019/11/19	4	71.38	6	71.55	71.20	-2	16,383	-0.01%
2019/11/18	4	71.20	8	71.30	71.10	-4	16,350	-0.02%
2019/11/15	4	69.03	8	68.94	69.00	-4	16,425	-0.02%
2019/11/14	15	67.24	4	67.20	67.20	11	16,375	0.07%
2019/11/13	22	70.35	0	0.00	69.90	22	16,213	0.14%
2019/11/12	0	0.00	1	71.70	72.00	-1	16,380	-0.01%
2019/11/11	10	71.48	0	0.00	71.20	10	16,841	0.06%
2019/11/08	0	0.00	3	72.40	72.40	-3	16,960	-0.02%
2019/11/07	0	0.00	1	72.40	72.40	-1	17,237	-0.01%
2019/11/06	3	72.70	5	73.68	72.50	-2	17,622	-0.01%
2019/11/05	9	72.67	39	72.11	73.00	-30	17,609	-0.17%
2019/11/04	16	70.18	1	69.90	69.80	15	17,614	0.09%
2019/11/01	3	69.80	0	0.00	70.60	3	17,772	0.02%
2019/10/31	9	70.10	4	70.23	70.00	5	18,113	0.03%
2019/10/30	7	71.13	2	71.20	71.10	5	18,232	0.03%
2019/10/29	4	72.23	9	72.28	72.30	-5	18,513	-0.03%
2019/10/28	2	72.10	5	72.14	71.90	-3	18,880	-0.02%
2019/10/25	9	72.24	64	72.41	71.70	-55	19,226	-0.29%
2019/10/24	5	70.88	2	71.05	71.30	3	19,474	0.02%
2019/10/23	5	70.70	0	0.00	70.60	5	20,013	0.02%
2019/10/22	22	70.83	0	0.00	70.90	22	20,315	0.11%
2019/10/21	24	71.59	1	72.20	71.60	23	20,699	0.11%
2019/10/18	31	72.11	8	72.28	72.30	23	21,155	0.11%
2019/10/17	4	70.13	3	69.87	70.40	1	21,006	0.00%
2019/10/16	6	70.40	1	71.00	70.00	5	21,169	0.02%
2019/10/15	17	70.68	2	70.50	69.60	15	21,329	0.07%
2019/10/14	7	72.51	5	73.52	71.70	2	21,521	0.01%
2019/10/09	17	73.35	6	73.30	71.40	11	21,722	0.05%
2019/10/08	14	78.91	9	79.07	78.60	5	22,011	0.02%
2019/10/07	2	81.45	13.2	81.35	81.70	-11.2	22,204	-0.05%
2019/10/04	4	79.78	2.1	80.07	79.20	1.9	22,600	0.01%
2019/10/03	7	80.44	5	80.26	79.90	2	22,655	0.01%
2019/10/02	1	81.80	2	82.20	82.00	-1	22,675	0.00%
2019/10/01	0	0.00	3	82.20	83.10	-3	22,863	-0.01%
2019/09/27	19	81.92	5	82.00	80.50	14	23,213	0.06%
2019/09/26	1	83.10	0	0.00	84.30	1	23,309	0.00%
2019/09/25	5	84.26	6	84.17	85.00	-1	23,355	0.00%
2019/09/24	15	85.31	34	85.34	85.40	-19	23,564	-0.08%
2019/09/23	12	85.00	14	83.50	85.00	-2	23,513	-0.01%
2019/09/20	3	82.23	3	82.27	82.90	0	23,470	0.00%
2019/09/19	3	81.10	0	0.00	81.40	3	23,507	0.01%
2019/09/18	23	82.64	32	82.83	82.10	-9	23,652	-0.04%
2019/09/17	3	82.47	9	81.56	82.00	-6	23,426	-0.03%
2019/09/16	3	77.70	16	77.71	78.10	-13	23,070	-0.06%
2019/09/12	0	0.00	7.2	77.77	77.80	-7.2	22,934	-0.03%
2019/09/11	6	76.68	11	76.81	76.90	-5	23,092	-0.02%
2019/09/10	7	76.69	1	76.60	76.50	6	23,073	0.03%
2019/09/09	4	76.95	1	78.30	76.50	3	22,963	0.01%
2019/09/06	14.1	77.34	1	78.40	77.10	13.1	22,935	0.06%
2019/09/05	14	75.60	54	75.44	76.90	-40	22,727	-0.18%
2019/09/04	3	73.50	16	73.24	73.00	-13	22,048	-0.06%
2019/09/03	7	71.27	5	71.10	71.20	2	21,843	0.01%
2019/09/02	5	71.70	15	71.55	71.80	-10	21,945	-0.05%
2019/08/30	17	70.38	2	71.20	70.40	15	22,042	0.07%
2019/08/29	9	71.29	15	70.95	70.90	-6	21,791	-0.03%
2019/08/28	30	72.92	36	72.96	73.50	-6	21,629	-0.03%
2019/08/27	0	0.00	1	71.70	72.40	-1	21,576	0.00%
2019/08/26	6	71.10	2	71.10	71.10	4	21,613	0.02%
2019/08/23	18	71.26	8	71.24	71.50	10	21,653	0.05%
2019/08/22	2	70.15	5.2	70.58	70.30	-3.2	21,891	-0.01%
2019/08/21	1	69.40	4	70.30	70.20	-3	21,999	-0.01%
2019/08/20	14	70.35	18	69.73	69.60	-4	21,910	-0.02%
2019/08/19	17	71.22	10	71.12	71.50	7	21,701	0.03%
2019/08/16	7	71.57	14	71.29	71.30	-7	21,706	-0.03%
2019/08/15	15	71.48	1	71.50	71.40	14	21,528	0.07%
2019/08/14	10	71.89	8	71.45	72.50	2	21,327	0.01%
2019/08/13	6	68.70	4	68.50	68.80	2	20,914	0.01%
2019/08/12	6	69.33	7	69.21	69.30	-1	20,823	0.00%
2019/08/08	24	68.38	54	68.55	68.10	-30	20,648	-0.15%
2019/08/07	35	70.65	1	70.70	69.80	34	20,380	0.17%
2019/08/06	36	68.34	36	68.69	69.20	0	20,360	0.00%
2019/08/05	3	71.20	3	71.83	70.90	0	20,128	0.00%
2019/08/02	37	72.54	66	72.56	72.30	-29	19,947	-0.15%
2019/08/01	15	72.89	17.1	73.08	74.10	-2.1	19,603	-0.01%
2019/07/31	23	74.55	19	74.76	74.00	4	19,326	0.02%
2019/07/30	39	75.57	41	75.83	75.80	-2	18,943	-0.01%
2019/07/29	16	75.90	15	76.30	74.80	1	18,672	0.01%
2019/07/26	23	76.15	22	76.45	77.00	1	18,418	0.01%
2019/07/25	7	75.11	26.1	74.18	76.50	-19.1	18,036	-0.11%
2019/07/24	5	70.94	33	71.10	71.80	-28	17,555	-0.16%
2019/07/23	19	72.29	27	71.77	72.30	-8	17,288	-0.05%
2019/07/22	5	69.76	15	69.54	69.80	-10	16,822	-0.06%
2019/07/19	4	67.13	3	68.00	67.70	1	16,681	0.01%
2019/07/18	9	67.06	4	66.70	66.70	5	16,766	0.03%
2019/07/17	14	67.30	17	67.73	67.70	-3	16,761	-0.02%
2019/07/16	17	68.56	14	68.16	67.90	3	16,403	0.02%
2019/07/15	35	68.14	58	68.57	69.90	-23	16,011	-0.14%
2019/07/12	5	67.26	22	67.49	66.70	-17	15,539	-0.11%
2019/07/11	12	65.38	29	65.15	65.40	-17	14,914	-0.11%
2019/07/10	2	64.00	23	64.10	64.40	-21	14,508	-0.14%
2019/07/09	4	61.75	22	61.80	62.80	-18	14,063	-0.13%
2019/07/08	4	61.33	20	61.95	61.00	-16	13,989	-0.11%
2019/07/05	4	60.83	17	61.37	62.00	-13	13,864	-0.09%
2019/07/04	13	59.09	2.6	58.93	59.20	10.4	13,603	0.08%
2019/07/03	21	65.28	6	65.28	65.20	15	13,120	0.11%
2019/07/02	5	66.36	4	66.30	66.30	1	12,926	0.01%
2019/07/01	9	66.06	38	65.69	66.00	-29	12,763	-0.23%
2019/06/28	0	0.00	1	64.30	64.50	-1	12,675	-0.01%
2019/06/27	5	63.94	1	64.00	64.10	4	12,671	0.03%
2019/06/26	2	63.70	0.1	63.80	63.70	1.9	12,576	0.01%
2019/06/25	2	64.15	1	63.80	63.30	1	12,511	0.01%
2019/06/24	3	63.23	1	63.30	63.10	2	12,335	0.02%
2019/06/21	2	63.20	12	63.17	63.00	-10	12,376	-0.08%
2019/06/20	1	62.10	11	62.41	62.30	-10	12,425	-0.08%
2019/06/19	10	62.00	24	62.03	62.10	-14	12,690	-0.11%
2019/06/18	3	60.83	0	0.00	60.90	3	12,913	0.02%
2019/06/17	1	61.40	1	61.10	60.90	0	13,002	0.00%
2019/06/14	1	60.90	1	61.00	60.80	0	13,029	0.00%
2019/06/13	1	60.30	7	60.93	60.90	-6	13,208	-0.05%
2019/06/12	6	59.92	2	60.45	60.70	4	13,381	0.03%
2019/06/11	13	59.58	8	59.50	59.40	5	13,387	0.04%
2019/06/10	14	59.34	2	59.30	59.30	12	13,385	0.09%
2019/06/06	8	59.36	2	59.55	59.20	6	13,309	0.05%
2019/06/05	12	60.95	3	61.67	60.50	9	13,197	0.07%
2019/06/04	10	60.98	5	61.00	60.90	5	13,239	0.04%
2019/06/03	15	61.87	21	60.91	61.90	-6	13,345	-0.04%
2019/05/31	17	61.45	15	61.14	61.60	2	13,594	0.01%
2019/05/30	12	59.63	8	59.00	60.00	4	13,647	0.03%
2019/05/29	27	58.54	12	59.64	58.00	15	14,301	0.10%
2019/05/28	11	60.64	10	61.10	60.90	1	14,202	0.01%
2019/05/27	1	61.10	0	0.00	60.50	1	14,243	0.01%
2019/05/24	1	59.90	0	0.00	59.80	1	14,355	0.01%
2019/05/23	17	60.05	10	60.30	60.20	7	14,524	0.05%
2019/05/22	1	60.80	25	61.44	60.80	-24	14,473	-0.17%
2019/05/21	4	61.08	3	61.23	61.50	1	14,511	0.01%
2019/05/20	14	60.94	11	61.02	60.90	3	14,456	0.02%
2019/05/17	17	60.85	10	61.10	60.60	7	14,483	0.05%
2019/05/16	6	61.40	6	61.85	61.00	0	14,663	0.00%
2019/05/15	33	62.15	12	62.00	62.00	21	14,857	0.14%
2019/05/14	24	60.68	11	60.54	61.50	13	14,930	0.09%
2019/05/13	17.3	61.39	9	63.76	61.10	8.3	14,868	0.06%
2019/05/10	14	63.99	13	64.75	63.80	1	14,877	0.01%
2019/05/09	8	64.60	0	0.00	64.20	8	14,873	0.05%
2019/05/08	6	65.80	8	65.23	65.90	-2	14,917	-0.01%
2019/05/07	13	66.11	14	65.70	66.20	-1	15,090	-0.01%
2019/05/06	5	65.40	1	65.10	65.00	4	15,350	0.03%
2019/05/03	8	66.80	9	65.89	66.70	-1	15,458	-0.01%
2019/05/02	10	65.77	9	65.72	65.70	1	15,502	0.01%
2019/04/30	11	65.26	12	64.89	65.40	-1	15,440	-0.01%
2019/04/29	36	64.95	29	66.02	64.70	7	15,403	0.05%
2019/04/26	0	0.00	10.3	65.03	66.00	-10.3	15,443	-0.07%
2019/04/25	27	65.42	28	65.56	65.50	-1	15,607	-0.01%
2019/04/24	13	65.02	26	65.21	65.40	-13	15,701	-0.08%
2019/04/23	14	64.81	25	64.45	64.90	-11	15,609	-0.07%
2019/04/22	24	63.83	26.4	64.04	63.80	-2.4	15,427	-0.02%
2019/04/19	12	63.73	18	64.09	63.70	-6	15,609	-0.04%
2019/04/18	34	63.37	34	64.00	63.10	0	15,726	0.00%
2019/04/17	12	63.76	36	63.54	63.90	-24	15,680	-0.15%
2019/04/16	1	62.70	14	62.44	62.70	-13	15,271	-0.09%
2019/04/15	0	0.00	3	61.73	61.70	-3	15,292	-0.02%
2019/04/12	16	60.92	4	60.95	60.50	12	15,430	0.08%
2019/04/11	40	61.79	23	62.95	61.60	17	15,579	0.11%
2019/04/10	14	62.19	40	62.35	62.50	-26	15,541	-0.17%
2019/04/09	9	62.62	47	62.75	62.60	-38	15,544	-0.24%
2019/04/08	9	62.31	30.1	62.87	63.00	-21.1	15,589	-0.14%
2019/04/03	9	62.12	19	62.05	62.30	-10	15,573	-0.06%
2019/04/02	14	61.44	31	62.05	61.70	-17	15,576	-0.11%
2019/04/01	3	61.70	4	61.83	61.00	-1	15,479	-0.01%
2019/03/29	0	0.00	3	61.07	61.40	-3	15,297	-0.02%
2019/03/28	5	60.60	12	60.53	60.80	-7	15,362	-0.05%
2019/03/27	2	61.15	55	60.85	61.10	-53	15,426	-0.34%
2019/03/26	104	61.00	41	61.36	61.00	63	15,503	0.41%	大買/
2019/03/25	15	61.30	0	0.00	61.10	15	15,537	0.10%
2019/03/22	1	63.10	8	63.88	63.10	-7	15,375	-0.05%
2019/03/21	36	62.62	40	62.92	62.80	-4	15,116	-0.03%
2019/03/20	0	0.00	7	60.17	60.60	-7	14,789	-0.05%
2019/03/18	9	59.58	0	0.00	59.50	9	14,908	0.06%
2019/03/14	6	60.13	0	0.00	60.30	6	14,991	0.04%
2019/03/13	13	60.34	0	0.00	60.10	13	15,174	0.09%
2019/03/12	16	61.07	3	61.33	60.80	13	15,594	0.08%
2019/03/11	1	60.80	6	60.80	60.40	-5	15,731	-0.03%
2019/03/08	10	60.28	1	60.50	60.50	9	16,027	0.06%
2019/03/07	17	60.42	0	0.00	60.00	17	16,221	0.10%
2019/03/06	7	61.47	3	61.80	61.40	4	16,501	0.02%
2019/03/05	13	63.38	0	0.00	63.10	13	16,394	0.08%
2019/03/04	28	65.04	1	64.80	64.80	27	16,369	0.16%
2019/02/27	0	0.00	4	62.68	62.20	-4	15,802	-0.03%
2019/02/26	0	0.00	2	62.30	62.00	-2	15,710	-0.01%
2019/02/25	1	62.10	2	61.80	61.60	-1	15,707	-0.01%
2019/02/22	0	0.00	4	62.18	60.90	-4	15,771	-0.03%
2019/02/21	0	0.00	4	60.88	60.80	-4	15,743	-0.03%
2019/02/20	1	60.20	0	0.00	60.60	1	15,996	0.01%
2019/02/19	0	0.00	8	60.53	60.50	-8	16,166	-0.05%
2019/02/18	6	60.35	1	60.20	60.20	5	16,231	0.03%
2019/02/15	11	60.38	3	62.20	60.00	8	16,456	0.05%
2019/02/14	0	0.00	4	62.15	62.10	-4	16,908	-0.02%
2019/02/13	17	59.67	3	60.30	60.50	14	16,720	0.08%
2019/02/12	3	59.90	2	60.00	60.00	1	16,634	0.01%
2019/01/30	4	59.78	2.3	59.49	60.10	1.7	16,698	0.01%
2019/01/29	4	58.88	2	59.40	58.80	2	16,892	0.01%
2019/01/28	1	60.90	3	61.43	60.80	-2	16,946	-0.01%
2019/01/25	2	61.00	7	60.79	60.00	-5	17,441	-0.03%
2019/01/24	0	0.00	5	58.52	59.60	-5	17,578	-0.03%
2019/01/23	1	56.00	1	56.40	57.00	0	17,784	0.00%
2019/01/22	1	56.50	0	0.00	56.50	1	17,962	0.01%
2019/01/17	1	56.80	1	55.40	55.10	0	18,690	0.00%
2019/01/16	3	56.60	5	56.50	56.40	-2	18,690	-0.01%
2019/01/15	0	0.00	3	53.10	53.60	-3	18,317	-0.02%
2019/01/14	5	52.60	0	0.00	52.00	5	18,313	0.03%
2019/01/11	2	53.15	1	53.50	53.50	1	18,682	0.01%
2019/01/10	4	53.28	12	53.68	53.80	-8	18,912	-0.04%
2019/01/09	4	52.43	4	52.73	52.50	0	19,145	0.00%
2019/01/08	0	0.00	2	51.90	51.70	-2	19,658	-0.01%
2019/01/07	0	0.00	1	52.10	51.80	-1	20,232	0.00%
2019/01/04	1	50.20	0	0.00	51.60	1	20,387	0.00%
2019/01/03	19	52.66	2	52.65	51.50	17	20,481	0.08%
2019/01/02	4	54.93	5	55.56	55.00	-1	20,280	0.00%
2018/12/28	3	55.17	0	0.00	55.00	3	20,283	0.01%
2018/12/27	2	55.30	4	55.80	55.80	-2	20,546	-0.01%
2018/12/26	5	55.48	5	56.00	54.10	0	20,886	0.00%
2018/12/25	1	55.70	0	0.00	57.00	1	20,699	0.00%
2018/12/24	5	55.10	1	54.20	56.00	4	20,630	0.02%
2018/12/21	1	52.60	1	52.90	53.90	0	20,769	0.00%
2018/12/20	0	0.00	10	53.00	53.20	-10	20,727	-0.05%
2018/12/19	2	53.35	3	53.47	53.70	-1	20,739	0.00%
2018/12/18	2	54.00	0	0.00	54.50	2	20,886	0.01%
2018/12/17	1	52.90	0	0.00	53.50	1	21,045	0.00%
2018/12/14	1	52.50	1	53.30	53.50	0	21,101	0.00%
2018/12/13	0	0.00	5	53.80	54.30	-5	21,248	-0.02%
2018/12/12	0	0.00	1.2	53.65	53.70	-1.2	21,266	-0.01%
2018/12/11	0	0.00	0.3	53.20	52.90	-0.3	21,435	0.00%
2018/12/10	9	53.03	8.5	52.79	52.10	0.5	21,444	0.00%
2018/12/07	5	55.70	3	55.90	55.70	2	21,240	0.01%
2018/12/06	2	55.80	10	55.30	55.00	-8	21,318	-0.04%
2018/12/05	2	56.75	2	57.05	56.90	0	21,196	0.00%
2018/12/03	1	63.30	3	63.82	62.80	-2	21,411	-0.01%
2018/11/30	0	0.00	1	61.10	61.00	-1	21,352	0.00%
2018/11/29	7	60.96	4	61.63	60.30	3	21,074	0.01%
2018/11/28	13	58.41	1	59.00	58.60	12	20,549	0.06%
2018/11/26	1	57.00	1	57.30	57.30	0	20,280	0.00%
2018/11/23	0	0.00	1	57.00	56.10	-1	20,060	0.00%
2018/11/21	2	57.25	2	57.45	57.80	0	19,955	0.00%
2018/11/20	1	57.00	1	57.50	57.50	0	19,930	0.00%
2018/11/19	10	56.60	11	57.05	57.50	-1	19,764	-0.01%
2018/11/16	1	56.10	2	54.90	54.60	-1	19,540	-0.01%
2018/11/15	3	56.13	0	0.00	55.90	3	19,505	0.02%
2018/11/14	2	56.60	2	56.90	56.50	0	19,728	0.00%
2018/11/13	13	55.22	28	55.91	56.20	-15	19,607	-0.08%
2018/11/12	11	53.42	10	53.84	53.80	1	19,062	0.01%
2018/11/09	4	53.48	5	54.18	54.20	-1	19,229	-0.01%
2018/11/08	4	55.18	1	57.00	53.80	3	19,260	0.02%
2018/11/07	0	0.00	9	53.72	55.20	-9	19,218	-0.05%
2018/11/06	25	53.15	15	53.78	52.20	10	19,372	0.05%
2018/11/05	15	55.53	4	55.78	55.70	11	19,130	0.06%
2018/11/02	5	56.14	17	56.74	56.10	-12	18,950	-0.06%
2018/11/01	7	52.60	14	53.25	54.40	-7	18,486	-0.04%
2018/10/31	1	50.60	5	50.90	51.40	-4	18,245	-0.02%
2018/10/30	1	47.80	19	48.28	48.50	-18	18,057	-0.10%
2018/10/29	1	46.45	0	0.00	46.60	1	18,136	0.01%
2018/10/26	3	45.77	4	45.83	46.00	-1	18,007	-0.01%
2018/10/25	15	46.07	12	46.26	45.75	3	17,850	0.02%
2018/10/24	10	49.66	11	49.82	49.30	-1	17,412	-0.01%
2018/10/23	7	50.91	2	50.50	50.50	5	17,196	0.03%
2018/10/22	3	52.27	4	52.30	52.50	-1	17,104	-0.01%
2018/10/19	19	51.60	12	50.78	52.10	7	17,086	0.04%
2018/10/18	15	52.37	7	52.17	51.50	8	16,829	0.05%
2018/10/17	6	54.90	17	54.92	54.40	-11	16,582	-0.07%
2018/10/16	16	55.87	6	55.45	54.10	10	16,399	0.06%
2018/10/15	5	56.66	13	55.59	57.20	-8	15,984	-0.05%
2018/10/12	0	0.00	11	51.97	53.30	-11	15,807	-0.07%
2018/10/11	3	48.20	5	48.70	48.50	-2	16,127	-0.01%
2018/10/09	3	53.80	1	52.50	52.30	2	15,936	0.01%
2018/10/05	3	52.70	3	52.50	52.20	0	16,046	0.00%
2018/10/04	15	54.93	15	54.76	53.90	0	15,944	0.00%
2018/10/03	1	58.00	7	58.20	57.80	-6	15,634	-0.04%
2018/10/02	1	58.60	0	0.00	58.40	1	15,806	0.01%
2018/10/01	1	59.20	3	58.77	59.20	-2	15,987	-0.01%
2018/09/28	8	58.24	1	59.20	58.10	7	16,032	0.04%
2018/09/27	2	59.20	3	59.57	59.80	-1	16,022	-0.01%
2018/09/26	6	60.38	0	0.00	60.20	6	16,059	0.04%
2018/09/25	1	59.70	5	60.90	61.70	-4	15,996	-0.03%
2018/09/21	8	57.48	15	58.05	58.50	-7	15,787	-0.04%
2018/09/20	4	59.48	1	59.80	59.50	3	15,577	0.02%
2018/09/19	5	60.54	3	61.03	60.00	2	15,619	0.01%
2018/09/18	17	59.41	18	59.97	59.30	-1	15,521	-0.01%
2018/09/17	22	61.37	16	61.52	61.20	6	15,653	0.04%
2018/09/14	9	59.34	10	59.54	59.60	-1	15,536	-0.01%
2018/09/13	8	57.31	12	57.90	57.50	-4	15,487	-0.03%
2018/09/12	4	58.05	4	57.55	57.40	0	15,392	0.00%
2018/09/11	1	60.60	1	59.90	60.10	0	15,284	0.00%
2018/09/10	3	57.90	2	58.35	59.40	1	15,273	0.01%
2018/09/07	11	58.92	11	58.85	57.50	0	15,057	0.00%
2018/09/06	0	0.00	1	63.80	63.60	-1	14,555	-0.01%
2018/09/05	1.2	67.04	0	0.00	66.60	1.2	14,461	0.01%
2018/09/04	1	67.30	2	67.80	67.60	-1	14,515	-0.01%
2018/09/03	5	68.34	1.2	68.01	66.70	3.8	14,537	0.03%
2018/08/31	3	68.83	1	69.40	69.70	2	14,532	0.01%
2018/08/30	2	69.25	0	0.00	69.80	2	14,599	0.01%
2018/08/29	4	69.73	2	69.70	69.90	2	14,638	0.01%
2018/08/28	3	71.40	3	71.83	70.70	0	14,686	0.00%
2018/08/27	1	68.80	14	69.21	70.10	-13	14,685	-0.09%
2018/08/24	0	0.00	6	67.60	67.40	-6	14,615	-0.04%
2018/08/23	2	67.05	0	0.00	67.30	2	14,816	0.01%
2018/08/22	6	68.18	4.8	69.33	67.40	1.2	15,016	0.01%
2018/08/21	7	68.34	13.2	67.92	68.50	-6.2	14,898	-0.04%
2018/08/20	17.1	66.48	3	66.23	65.70	14.1	14,733	0.10%
2018/08/17	4	66.93	2	66.90	65.00	2	14,696	0.01%
2018/08/16	6	66.18	9	66.82	67.30	-3	14,730	-0.02%
2018/08/15	2	68.10	0.3	68.00	67.70	1.7	14,720	0.01%
2018/08/14	10	69.33	6	69.75	70.20	4	14,828	0.03%
2018/08/13	3.2	69.47	13	69.12	68.90	-9.8	14,780	-0.07%
2018/08/10	3	73.40	10	73.78	73.20	-7	14,684	-0.05%
2018/08/09	0	0.00	3	73.80	73.80	-3	15,217	-0.02%
2018/08/08	3	74.40	4	75.03	73.70	-1	15,904	-0.01%
2018/08/07	2	74.70	0.1	74.60	74.30	1.9	15,697	0.01%
2018/08/06	13	74.33	1	74.10	73.60	12	15,527	0.08%
2018/08/03	32	77.74	12	76.39	75.80	20	15,434	0.13%
2018/08/02	5	78.42	0	0.00	78.40	5	15,088	0.03%
2018/08/01	4	78.43	6	79.33	79.60	-2	15,260	-0.01%
2018/07/31	2	78.50	0	0.00	78.60	2	15,524	0.01%
2018/07/30	49	80.73	34	80.62	79.60	15	15,472	0.10%
2018/07/27	2	81.55	22	81.78	81.90	-20	15,429	-0.13%
2018/07/26	22	81.23	30	82.01	81.00	-8	15,483	-0.05%
2018/07/25	17	80.06	5	79.98	80.70	12	15,438	0.08%
2018/07/24	16	78.12	16	78.59	78.70	0	15,313	0.00%
2018/07/23	16	78.29	12	78.59	78.50	4	15,282	0.03%
2018/07/20	4	80.35	2	81.10	80.50	2	15,145	0.01%
2018/07/19	36	81.44	24	81.90	80.20	12	14,995	0.08%
2018/07/18	44	85.11	10	84.40	84.00	34	14,804	0.23%
2018/07/17	1	86.40	4	87.28	88.10	-3	14,268	-0.02%
2018/07/13	0	0.00	6	88.53	88.80	-6	14,830	-0.04%
2018/07/12	1	85.40	0	0.00	86.00	1	14,930	0.01%
2018/07/11	12	82.59	13	83.27	83.60	-1	14,854	-0.01%
2018/07/10	3	83.50	11	82.62	83.90	-8	14,839	-0.05%
2018/07/09	5	80.34	7	80.66	81.00	-2	14,834	-0.01%
2018/07/06	0	0.00	1	79.80	79.30	-1	14,766	-0.01%
2018/07/05	44	80.43	11	78.67	78.10	33	14,840	0.22%
2018/07/04	0	0.00	1	81.70	80.90	-1	14,867	-0.01%
2018/07/03	0	0.00	25	82.70	81.80	-25	14,987	-0.17%
2018/07/02	15	82.10	0	0.00	81.00	15	15,008	0.10%
2018/06/29	5	82.60	6	82.95	83.20	-1	15,006	-0.01%
2018/06/28	5	82.02	3	82.70	83.00	2	14,896	0.01%
2018/06/27	4	87.90	29	87.69	87.20	-25	14,905	-0.17%
2018/06/26	6	83.32	27	83.86	85.40	-21	14,884	-0.14%
2018/06/25	118	87.30	9	87.32	86.50	109	14,928	0.73%	大買/鉅額交易
2018/06/22	8	91.00	7	91.49	92.50	1	14,980	0.01%
2018/06/21	2	91.90	3	92.27	92.50	-1	15,189	-0.01%
2018/06/20	1	90.60	0	0.00	90.40	1	15,469	0.01%
2018/06/19	15	92.44	2	92.95	90.60	13	15,738	0.08%
2018/06/15	23	92.44	0	0.00	92.30	23	15,984	0.14%
2018/06/14	7	92.36	0	0.00	93.00	7	16,223	0.04%
2018/06/13	6	95.90	1	94.10	94.00	5	16,634	0.03%
2018/06/12	3	97.80	0	0.00	97.60	3	17,044	0.02%
2018/06/08	0	0.00	1	101.00	99.80	-1	17,589	-0.01%
2018/06/07	5	100.18	0	0.00	101.00	5	18,378	0.03%
2018/06/06	1	99.90	0	0.00	100.00	1	18,443	0.01%
2018/06/05	0	0.00	2	101.25	101.00	-2	18,596	-0.01%
2018/06/04	1	100.50	13	98.97	100.50	-12	18,828	-0.06%
2018/06/01	2	97.75	0	0.00	97.50	2	18,800	0.01%
2018/05/31	1	98.40	0	0.00	99.60	1	18,818	0.01%
2018/05/30	3	95.90	3	97.10	96.50	0	18,634	0.00%
2018/05/28	15	99.17	1	100.50	99.30	14	18,719	0.07%
2018/05/25	6	101.58	4	102.25	100.50	2	19,323	0.01%
2018/05/24	7	100.71	4	101.38	102.00	3	19,520	0.02%
2018/05/23	11	99.79	3	99.20	99.30	8	19,558	0.04%
2018/05/22	4	99.63	1	101.00	97.20	3	19,441	0.02%
2018/05/21	4	100.38	3	99.77	99.00	1	19,640	0.01%
2018/05/18	3	99.30	3	99.97	98.90	0	19,694	0.00%
2018/05/17	49	105.99	115	102.11	101.50	-66	19,593	-0.34%	大賣/
2018/05/16	6	101.12	7.3	100.62	102.50	-1.3	19,118	-0.01%
2018/05/15	12	95.46	12	96.00	95.50	0	18,718	0.00%
2018/05/14	2	95.20	2	95.30	95.30	0	19,002	0.00%
2018/05/11	4	96.45	0	0.00	95.60	4	19,074	0.02%
2018/05/10	1	94.60	0	0.00	93.60	1	18,979	0.01%
2018/05/09	31	94.27	12	93.93	94.40	19	19,083	0.10%
2018/05/08	0	0.00	4	94.18	94.00	-4	18,972	-0.02%
2018/05/07	0	0.00	5	92.50	92.60	-5	18,680	-0.03%
2018/05/04	0	0.00	6	91.27	91.70	-6	18,653	-0.03%
2018/05/03	8	89.60	1	90.20	89.90	7	18,672	0.04%
2018/05/02	17	91.79	16	93.34	91.70	1	18,748	0.01%
2018/04/30	3	92.07	2	93.10	93.00	1	18,689	0.01%
2018/04/27	0	0.00	2	93.55	93.10	-2	18,725	-0.01%
2018/04/26	0	0.00	3	92.43	91.80	-3	18,716	-0.02%
2018/04/25	4	89.05	2	90.10	90.80	2	18,742	0.01%
2018/04/24	3	90.47	3	90.53	90.10	0	18,877	0.00%
2018/04/23	1	92.90	2	93.55	93.00	-1	19,254	-0.01%
2018/04/20	4	94.75	7	95.01	92.70	-3	19,486	-0.02%
2018/04/19	2	95.00	10	96.24	97.90	-8	19,220	-0.04%
2018/04/18	5	93.00	4	93.43	93.10	1	18,841	0.01%
2018/04/17	4	90.40	0	0.00	89.50	4	18,660	0.02%
2018/04/13	0	0.00	3	94.20	93.40	-3	18,749	-0.02%
2018/04/12	3	92.10	11	92.62	92.50	-8	18,780	-0.04%
2018/04/11	4	93.10	10	94.17	91.20	-6	19,053	-0.03%
2018/04/10	0	0.00	5	91.88	91.90	-5	19,019	-0.03%
2018/04/09	5	88.44	2	89.20	88.50	3	19,053	0.02%
2018/04/03	1	90.10	4	90.50	90.60	-3	18,913	-0.02%
2018/04/02	1	91.90	4	92.08	91.70	-3	18,896	-0.02%
2018/03/30	4	92.68	3	92.47	91.80	1	19,101	0.01%
2018/03/29	6	91.42	3	91.33	92.30	3	19,052	0.02%
2018/03/28	18	92.06	0	0.00	90.70	18	18,971	0.09%
2018/03/27	1	95.50	5	94.68	95.40	-4	18,730	-0.02%
2018/03/26	11	92.40	1	92.40	92.00	10	18,622	0.05%
2018/03/23	1	92.30	2	92.00	94.50	-1	18,478	-0.01%
2018/03/22	2	96.65	3	98.20	96.30	-1	18,238	-0.01%
2018/03/21	21	96.88	36	98.16	99.00	-15	17,895	-0.08%
2018/03/20	1	96.00	0	0.00	95.00	1	17,524	0.01%
2018/03/19	2	99.20	5	96.00	97.00	-3	17,250	-0.02%
2018/03/16	36	93.69	15	93.57	94.20	21	16,725	0.13%
2018/03/15	0	0.00	63	90.34	91.00	-63	16,156	-0.39%
2018/03/14	61	91.02	4	89.83	89.40	57	16,113	0.35%
2018/03/13	2	89.60	14	88.17	89.90	-12	15,958	-0.08%
2018/03/12	0	83.00	4	84.48	83.00	-4	15,361	-0.03%
2018/03/09	0	0.00	22	83.35	83.30	-22	15,454	-0.14%
2018/03/08	0	0.00	5	81.84	82.00	-5	15,864	-0.03%
2018/03/07	0	0.00	4	80.50	80.00	-4	15,939	-0.03%
2018/03/06	1	80.00	0	0.00	79.60	1	16,308	0.01%
2018/03/02	3	78.03	1	78.70	78.40	2	16,955	0.01%
2018/02/27	10	82.13	14	82.04	80.80	-4	16,838	-0.02%
2018/02/26	1	80.60	2	80.90	81.00	-1	16,145	-0.01%
2018/02/23	2	79.40	1	80.20	79.90	1	16,437	0.01%
2018/02/21	1	79.10	3	79.87	79.90	-2	16,493	-0.01%
2018/02/12	3	75.00	4	75.15	76.00	-1	16,049	-0.01%
2018/02/09	10	69.18	10	71.29	73.30	0	15,942	0.00%
2018/02/08	1	72.50	7	74.11	72.70	-6	15,942	-0.04%
2018/02/07	12	73.77	12	77.73	73.60	0	15,895	0.00%
2018/02/06	37	75.01	14	75.49	72.40	23	15,857	0.15%
2018/02/05	3	76.70	0	0.00	77.40	3	15,869	0.02%
2018/02/02	2	80.05	0	0.00	79.60	2	16,005	0.01%
2018/02/01	0	0.00	14	81.14	81.20	-14	16,025	-0.09%
2018/01/31	0	0.00	2	79.25	79.40	-2	16,008	-0.01%
2018/01/30	2	79.10	0	0.00	78.40	2	16,229	0.01%
2018/01/26	0	0.00	5	79.82	79.40	-5	16,229	-0.03%
2018/01/25	39	78.68	0	0.00	78.50	39	16,320	0.24%
2018/01/24	2	80.50	0	0.00	80.50	2	16,586	0.01%
2018/01/23	0	0.00	2	81.60	80.20	-2	16,916	-0.01%
2018/01/22	1	79.60	0	0.00	80.50	1	17,064	0.01%
2018/01/19	23	80.77	0	0.00	80.60	23	17,178	0.13%
2018/01/18	1	82.30	5	82.50	82.00	-4	17,082	-0.02%
2018/01/17	10	81.98	5	81.50	81.00	5	16,966	0.03%
2018/01/16	0	0.00	6.1	84.79	85.00	-6.1	16,460	-0.04%
2018/01/12	0	0.00	10	81.40	81.40	-10	16,449	-0.06%
2018/01/11	0	0.00	2	79.50	80.30	-2	16,696	-0.01%
2018/01/10	15	78.65	0	0.00	78.30	15	17,035	0.09%
2018/01/09	0	0.00	1	83.30	82.60	-1	17,423	-0.01%
2018/01/08	11	84.79	17	84.50	83.50	-6	17,815	-0.03%
2018/01/05	4	83.43	24	83.60	83.50	-20	18,110	-0.11%
2018/01/04	0	0.00	17.6	81.28	81.50	-17.6	17,929	-0.10%
2018/01/03	0	0.00	11	80.31	80.30	-11	18,254	-0.06%
2018/01/02	0	0.00	18	77.94	78.00	-18	18,418	-0.10%