南亞科 (2408)-華南永昌-台南券商分點個股進出

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
64.0
漲跌
▼2.6
漲幅
-3.90%
成交量
20,044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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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
2024/05/09	2	64.80	12.1	64.24	64.00	-10.1	18,117	-0.06%
2024/05/08	11	66.54	2	66.80	66.60	9	17,883	0.05%
2024/05/07	21	68.10	11	66.89	66.80	10	17,914	0.06%
2024/05/06	0	0.00	2	68.20	66.90	-2	17,662	-0.01%
2024/05/03	1.3	65.84	0	0.00	65.80	1.3	17,378	0.01%
2024/04/30	1	66.90	3	66.87	66.10	-2	17,441	-0.01%
2024/04/29	2	67.50	1.1	67.20	67.50	1	17,653	0.01%
2024/04/26	0	0.00	1	66.00	65.70	-1	17,681	-0.01%
2024/04/25	0	0.00	2	65.60	65.60	-2	17,603	-0.01%
2024/04/24	2	65.60	3.4	65.04	65.50	-1.4	17,558	-0.01%
2024/04/23	12	62.71	1	63.00	62.80	11	17,548	0.06%
2024/04/22	6.1	61.00	2	61.30	61.20	4.1	17,538	0.02%
2024/04/19	13	62.32	1	62.80	62.00	12	17,518	0.07%
2024/04/18	1	64.30	1	63.80	64.30	0	17,403	0.00%
2024/04/17	12.3	65.02	14	64.94	64.50	-1.7	17,751	-0.01%
2024/04/16	14	65.86	5.3	67.95	65.50	8.7	17,642	0.05%
2024/04/15	6.1	69.90	13	70.16	70.00	-6.9	17,334	-0.04%
2024/04/12	11.1	71.80	36	71.94	71.80	-24.9	17,232	-0.14%
2024/04/11	3.2	70.53	3	70.10	70.60	0.2	16,845	0.00%
2024/04/10	3	70.33	16.1	70.02	70.20	-13.1	16,560	-0.08%
2024/04/09	13	68.12	1	68.50	68.40	12	16,334	0.07%
2024/04/08	6	68.68	10	68.60	68.10	-4	16,321	-0.02%
2024/04/03	6	67.82	1	68.40	68.20	5	16,271	0.03%
2024/04/02	25	69.70	32	70.54	69.10	-7	16,456	-0.04%
2024/04/01	2	69.00	5.6	69.46	69.40	-3.6	16,546	-0.02%
2024/03/29	10	68.00	9	67.71	67.70	1	16,468	0.01%
2024/03/28	20	68.21	2	68.90	67.60	18	16,442	0.11%
2024/03/27	10	68.04	0	0.00	67.90	10	16,791	0.06%
2024/03/26	3	68.33	7	68.56	68.10	-4	16,954	-0.02%
2024/03/25	37	68.98	14	67.79	68.50	23	16,725	0.14%
2024/03/22	111.2	69.50	85	69.29	69.60	26.2	16,622	0.16%	大買/
2024/03/21	3.3	65.26	18	66.42	67.60	-14.7	15,466	-0.10%
2024/03/20	3	62.07	1	62.00	61.50	2	14,939	0.01%
2024/03/19	12	62.43	0	0.00	62.30	12	15,179	0.08%
2024/03/18	10.2	62.83	0	0.00	62.40	10.2	15,160	0.07%
2024/03/15	3	63.90	0	0.00	63.90	3	15,090	0.02%
2024/03/14	11	64.67	2	64.15	63.80	9	15,053	0.06%
2024/03/13	22.1	64.47	0	0.00	63.30	22.1	15,008	0.15%
2024/03/12	12	65.78	1	65.80	65.70	11	14,785	0.07%
2024/03/11	0	0.00	1	66.50	65.80	-1	14,793	-0.01%
2024/03/08	8	65.56	1	65.40	65.00	7	14,679	0.05%
2024/03/07	0	0.00	1	65.80	65.70	-1	14,685	-0.01%
2024/03/06	1	65.60	0	0.00	65.10	1	14,756	0.01%
2024/03/05	1.1	66.73	0	0.00	65.80	1.1	15,155	0.01%
2024/03/04	0	0.00	2	67.15	66.50	-2	15,704	-0.01%
2024/03/01	16	66.13	0	0.00	66.30	16	16,281	0.10%
2024/02/29	0	0.00	1.4	67.03	67.30	-1.4	16,437	-0.01%
2024/02/27	3	68.33	0	0.00	66.30	3	16,604	0.02%
2024/02/26	2	67.45	0	0.00	67.90	2	16,550	0.01%
2024/02/23	1	68.90	1	67.90	67.70	0	16,648	0.00%
2024/02/22	1	67.10	1	68.10	68.10	0	16,559	0.00%
2024/02/21	1	68.20	0	0.00	67.30	1	16,631	0.01%
2024/02/20	0	0.00	1	67.40	67.80	-1	16,506	-0.01%
2024/02/19	2	65.80	1	66.70	66.60	1	16,388	0.01%
2024/02/16	6.2	65.36	1	65.50	65.90	5.2	16,442	0.03%
2024/02/15	4	66.45	15	68.50	65.40	-11	16,233	-0.07%
2024/02/05	5	68.00	0	0.00	68.20	5	15,749	0.03%
2024/02/02	2	68.45	5	68.90	67.60	-3	15,710	-0.02%
2024/01/30	6	69.48	1	69.50	69.30	5	15,632	0.03%
2024/01/29	6.1	70.71	0	0.00	70.80	6.1	15,743	0.04%
2024/01/26	1	70.90	1	71.00	71.00	0	15,757	0.00%
2024/01/25	6	71.12	1	71.00	71.00	5	15,800	0.03%
2024/01/24	0	0.00	2	72.10	71.60	-2	15,743	-0.01%
2024/01/23	2	70.80	1	71.90	70.70	1	15,551	0.01%
2024/01/22	17	68.84	0	0.00	69.30	17	15,291	0.11%
2024/01/19	0.1	69.50	1	69.30	69.30	-1	15,260	-0.01%
2024/01/18	0	0.00	1	68.80	68.20	-1	15,318	-0.01%
2024/01/17	15	69.73	0	0.00	67.80	15	15,230	0.10%
2024/01/16	6	69.98	0	0.00	69.40	6	15,127	0.04%
2024/01/15	6	69.78	3.1	70.84	71.50	3	15,034	0.02%
2024/01/12	3	68.87	1	68.80	68.80	2	14,915	0.01%
2024/01/11	8	69.39	10	68.70	69.40	-2	14,862	-0.01%
2024/01/10	0.1	71.40	0	0.00	71.50	0.1	14,549	0.00%
2024/01/09	1	73.00	0	0.00	72.60	1	14,570	0.01%
2024/01/08	3	74.67	0	0.00	73.10	3	14,541	0.02%
2024/01/04	0	0.00	1	74.30	74.40	-1	14,802	-0.01%
2024/01/03	11	74.42	0	0.00	73.10	11	14,861	0.07%
2024/01/02	6	77.87	0	0.00	76.50	6	14,627	0.04%
2023/12/29	0	0.00	4	78.70	78.00	-4	14,616	-0.03%
2023/12/28	0	78.50	10	78.95	78.30	-10	14,536	-0.07%
2023/12/27	10	77.85	4	79.50	79.70	6	14,374	0.04%
2023/12/26	0	77.50	4	77.55	78.00	-4	14,081	-0.03%
2023/12/25	2	75.70	1	75.60	75.40	1	14,281	0.01%
2023/12/22	25	76.94	39	77.51	75.90	-14	14,305	-0.10%
2023/12/21	25	75.34	13	75.18	75.40	12	13,770	0.09%
2023/12/20	1	72.90	0	0.00	71.80	1	13,486	0.01%
2023/12/18	2	74.20	1.5	73.50	73.40	0.5	13,450	0.00%
2023/12/15	0	0.00	4	75.50	74.50	-4	13,379	-0.03%
2023/12/14	2	74.15	50	74.30	72.80	-48	12,831	-0.37%
2023/12/13	0	0.00	10	73.00	73.70	-10	12,607	-0.08%
2023/12/12	1	72.40	21	73.61	72.50	-20	12,936	-0.15%
2023/12/08	0	0.00	1	72.10	72.10	-1	12,959	-0.01%
2023/12/07	1	71.50	0	0.00	70.70	1	12,868	0.01%
2023/12/06	1	72.60	0	0.00	72.00	1	12,755	0.01%
2023/12/05	1	72.60	11	72.84	73.20	-10	12,633	-0.08%
2023/12/04	0	0.00	0.2	74.70	74.00	-0.2	12,581	0.00%
2023/12/01	1	73.90	0	0.00	73.70	1	12,372	0.01%
2023/11/30	0	0.00	3	74.53	75.00	-3	12,116	-0.02%
2023/11/29	3.1	73.08	63.7	73.59	74.20	-60.6	11,568	-0.52%
2023/11/28	5	72.32	39.6	72.42	73.50	-34.6	11,080	-0.31%
2023/11/27	4	69.68	0	0.00	70.10	4	10,413	0.04%
2023/11/24	4	69.38	4	70.13	70.80	0	10,125	0.00%
2023/11/22	2	70.25	1	70.60	70.70	1	9,571	0.01%
2023/11/21	12	70.41	2	70.70	70.60	10	9,356	0.11%
2023/11/20	15.1	68.75	16	70.41	70.00	-1	9,141	-0.01%
2023/11/17	1	67.10	0	0.00	67.40	1	8,935	0.01%
2023/11/16	0.2	67.10	0	68.00	67.20	0.2	8,874	0.00%
2023/11/15	6.1	67.54	0	68.00	67.60	6.1	8,836	0.07%
2023/11/14	10	65.95	2	65.80	66.10	8	8,635	0.09%
2023/11/13	4	63.63	1	63.60	63.60	3	8,651	0.03%
2023/11/10	4	64.05	0	0.00	63.70	4	8,596	0.05%
2023/11/09	1	64.60	0	0.00	64.60	1	8,583	0.01%
2023/11/08	1	65.60	0	0.00	65.40	1	8,677	0.01%
2023/11/07	1	65.90	1	66.40	65.90	0	8,693	0.00%
2023/11/06	3	65.07	1	65.40	65.40	2	8,664	0.02%
2023/10/31	1	65.10	1	65.10	64.70	0	8,416	0.00%
2023/10/27	1	64.70	0	0.00	64.80	1	8,531	0.01%
2023/10/24	0	68.50	0	0.00	67.80	0	8,898	0.00%
2023/10/23	1	69.60	0	0.00	69.60	1	8,945	0.01%
2023/10/19	0	70.20	0	0.00	70.50	0	8,939	0.00%
2023/10/17	6	70.85	1	71.40	70.90	5	8,886	0.06%
2023/10/16	0	0.00	1	70.50	70.60	-1	8,898	-0.01%
2023/10/12	18	69.46	14	68.57	71.00	4	8,808	0.05%
2023/10/11	2	70.90	1	70.90	70.70	1	8,569	0.01%
2023/10/06	1	69.20	1	70.20	69.20	0	8,525	0.00%
2023/10/05	0	0.00	1	69.90	69.50	-1	8,578	-0.01%
2023/10/03	8	68.29	2	70.10	68.10	6	8,654	0.07%
2023/09/28	8	65.81	0	0.00	65.60	8	8,542	0.09%
2023/09/27	1	69.60	1	69.20	69.80	0	8,234	0.00%
2023/09/26	1	70.90	1	70.50	70.30	0	8,255	0.00%
2023/09/22	11	71.90	0	0.00	72.00	11	8,461	0.13%
2023/09/21	1	72.60	11	72.71	72.80	-10	8,584	-0.12%
2023/09/20	1	70.90	1	70.70	70.70	0	8,534	0.00%
2023/09/18	22	72.60	3	73.40	72.30	19	8,931	0.21%
2023/09/15	4	72.83	6	72.37	72.40	-2	9,068	-0.02%
2023/09/14	1	69.90	2	69.65	70.00	-1	8,745	-0.01%
2023/09/13	5	68.60	1	68.40	68.40	4	8,704	0.05%
2023/09/11	1	66.60	0	0.00	65.70	1	8,993	0.01%
2023/09/06	0	0.00	1	67.70	68.00	-1	9,453	-0.01%
2023/09/05	1	67.80	0	0.00	68.10	1	9,499	0.01%
2023/09/04	1	67.80	0	0.00	67.60	1	9,556	0.01%
2023/09/01	0	0.00	4	69.18	68.20	-4	9,565	-0.04%
2023/08/31	0	0.00	2	68.00	66.60	-2	9,428	-0.02%
2023/08/29	1	65.30	2	65.90	66.20	-1	9,505	-0.01%
2023/08/28	0	0.00	1	65.70	65.60	-1	9,658	-0.01%
2023/08/24	1	65.40	1	65.40	65.30	0	10,028	0.00%
2023/08/18	5	65.80	0	0.00	64.60	5	11,063	0.05%
2023/08/17	3	65.17	0	0.00	65.60	3	11,119	0.03%
2023/08/16	2	63.65	0	0.00	63.70	2	11,260	0.02%
2023/08/15	1	65.40	0	0.00	64.60	1	11,326	0.01%
2023/08/14	2	66.50	1	64.90	64.90	1	11,543	0.01%
2023/08/11	1	67.60	1	67.90	67.90	0	11,783	0.00%
2023/08/08	1	68.40	0	0.00	68.50	1	11,788	0.01%
2023/08/07	0	0.00	1	70.00	70.00	-1	11,760	-0.01%
2023/08/04	15	69.20	1	69.90	69.90	14	11,794	0.12%
2023/08/02	1	70.50	0	0.00	69.10	1	11,778	0.01%
2023/07/31	6	74.87	0	0.00	72.30	6	11,778	0.05%
2023/07/28	7	73.27	5	74.04	74.80	2	11,713	0.02%
2023/07/27	10	69.65	1	71.40	71.40	9	11,480	0.08%
2023/07/26	1	66.70	1	67.70	67.10	0	11,341	0.00%
2023/07/25	1	68.20	0	0.00	68.20	1	11,414	0.01%
2023/07/21	0	0.00	1	70.10	70.10	-1	11,443	-0.01%
2023/07/20	1	69.80	0	0.00	70.30	1	11,408	0.01%
2023/07/19	2	71.20	2	70.65	70.40	0	11,461	0.00%
2023/07/18	6	70.00	0	0.00	69.50	6	11,413	0.05%
2023/07/17	17	71.21	0	0.00	71.70	17	11,465	0.15%
2023/07/14	6	71.20	0	0.00	71.70	6	11,512	0.05%
2023/07/13	10	71.50	0	0.00	70.90	10	11,526	0.09%
2023/07/12	1	69.60	12	68.63	70.10	-11	11,523	-0.10%
2023/07/11	5	71.00	0	0.00	69.90	5	11,521	0.04%
2023/07/07	2	68.85	0	0.00	69.10	2	12,084	0.02%
2023/07/06	5	69.60	0	0.00	70.10	5	12,369	0.04%
2023/06/30	24	70.68	0	0.00	70.80	24	13,756	0.17%
2023/06/29	13	72.51	1	72.90	72.20	12	13,957	0.09%
2023/06/28	3	69.77	1	69.50	69.50	2	13,915	0.01%
2023/06/27	6	70.92	12.1	71.05	70.80	-6.1	13,928	-0.04%
2023/06/21	4	74.60	1	74.20	74.60	3	13,909	0.02%
2023/06/20	0.1	77.15	1	77.30	77.40	-0.9	13,709	-0.01%
2023/06/19	3	78.13	0	0.00	78.00	3	13,645	0.02%
2023/06/16	15	77.23	63	78.09	78.50	-48	13,584	-0.35%
2023/06/15	3	75.37	0	0.00	75.30	3	13,317	0.02%
2023/06/14	7	75.99	1	76.00	76.20	6	13,331	0.05%
2023/06/12	0	0.00	2	72.90	72.90	-2	12,895	-0.02%
2023/06/08	0	0.00	0	70.80	70.20	0	12,837	0.00%
2023/06/07	2	71.95	0.1	71.30	71.90	1.9	12,807	0.02%
2023/06/02	0	73.10	1	72.90	72.90	-1	13,091	-0.01%
2023/06/01	1	72.20	0	71.40	71.40	1	12,992	0.01%
2023/05/31	0	0.00	4	72.70	73.50	-4	12,867	-0.03%
2023/05/30	0	0.00	3	71.70	71.90	-3	12,652	-0.02%
2023/05/29	1	71.20	4	70.78	71.20	-3	12,614	-0.02%
2023/05/26	1	71.10	0	0.00	71.90	1	12,517	0.01%
2023/05/25	1	71.39	5	71.32	72.40	-4	12,261	-0.03%
2023/05/24	1	69.50	2	70.40	69.90	-1	11,824	-0.01%
2023/05/23	3	69.17	1	69.60	69.90	2	11,637	0.02%
2023/05/22	0	70.80	4.1	72.32	70.10	-4.1	11,504	-0.04%
2023/05/19	2	69.60	2	69.90	69.90	0	11,249	0.00%
2023/05/18	1	69.69	7	69.47	69.30	-6	11,183	-0.05%
2023/05/17	4.1	68.47	6	67.48	68.00	-1.9	10,951	-0.02%
2023/05/16	2	64.91	1	64.80	64.60	1	10,611	0.01%
2023/05/15	1	63.70	0	0.00	63.90	1	10,610	0.01%
2023/05/11	0	0.00	1	63.40	63.30	-1	10,652	-0.01%
2023/05/08	2	66.20	0	65.90	64.80	2	10,677	0.02%
2023/05/05	3	67.27	0.1	67.10	66.70	2.9	10,645	0.03%
2023/05/04	0	0.00	1	68.00	68.00	-1	10,703	-0.01%
2023/05/02	1	66.90	0	0.00	66.70	1	10,809	0.01%
2023/04/28	0	67.60	1	67.80	67.80	-1	11,092	-0.01%
2023/04/27	0	64.80	1	65.60	65.60	-1	10,915	-0.01%
2023/04/26	0	0.00	2	63.65	64.10	-2	10,929	-0.02%
2023/04/25	2	63.44	0	0.00	63.50	2	10,897	0.02%
2023/04/21	0	0.00	2	64.45	64.50	-2	10,840	-0.02%
2023/04/20	3	65.57	0	65.50	65.50	3	10,849	0.03%
2023/04/19	1	67.10	0	0.00	67.00	1	10,886	0.01%
2023/04/18	0	0.00	4	67.40	67.30	-4	10,914	-0.04%
2023/04/17	0	0.00	1	67.30	68.00	-1	11,094	-0.01%
2023/04/14	1	68.00	0	0.00	67.60	1	11,065	0.01%
2023/04/13	3	68.00	0.1	67.60	67.50	2.9	11,035	0.03%
2023/04/12	3	68.83	5	69.24	69.10	-2	10,786	-0.02%
2023/04/11	0.1	68.70	5	68.74	68.20	-5	10,277	-0.05%
2023/04/10	5	67.08	0.1	66.90	66.70	4.9	9,887	0.05%
2023/04/07	0	67.90	0	0.00	68.60	0	9,551	0.00%
2023/04/06	0	66.10	2	66.00	66.40	-2	9,152	-0.02%
2023/03/31	1	66.70	5	66.36	66.50	-4	8,839	-0.05%
2023/03/30	3.1	64.52	2	64.25	63.90	1.1	8,287	0.01%
2023/03/29	0	0.00	0.2	61.00	61.00	-0.2	7,940	0.00%
2023/03/27	0	0.00	2	63.05	63.20	-2	7,836	-0.03%
2023/03/24	4	62.65	7	63.03	63.30	-3	7,789	-0.04%
2023/03/23	0.1	60.00	1	60.40	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	5	59.30	59.10	-5	7,411	-0.07%
2023/03/21	2	58.75	0	0.00	58.60	2	7,446	0.03%
2023/03/17	0.1	59.20	0	0.00	59.30	0.1	7,553	0.00%
2023/03/16	0	0.00	2	57.75	57.70	-2	7,489	-0.03%
2023/03/15	1	58.20	0	0.00	58.00	1	7,569	0.01%
2023/03/13	1	58.20	4	58.70	58.50	-3	7,760	-0.04%
2023/03/10	1	58.10	1	58.50	58.70	0	7,943	0.00%
2023/03/09	5	60.36	0	0.00	59.10	5	8,062	0.06%
2023/03/08	1	59.60	4.1	60.21	61.00	-3.1	8,128	-0.04%
2023/03/07	0.1	58.60	1	58.40	58.50	-1	8,121	-0.01%
2023/03/01	1	57.40	0	0.00	57.30	1	8,250	0.01%
2023/02/22	1	58.90	0	0.00	58.70	1	8,649	0.01%
2023/02/21	0	60.10	0.1	60.00	60.40	0	8,811	0.00%
2023/02/14	0.1	58.60	0	0.00	58.40	0.1	9,351	0.00%
2023/02/10	0	0.00	1	58.30	58.30	-1	9,554	-0.01%
2023/02/09	0	57.80	0	0.00	58.00	0	9,686	0.00%
2023/02/08	0	0.00	4	58.95	58.40	-4	9,703	-0.04%
2023/02/06	0	0.00	5.1	58.10	58.10	-5.1	9,798	-0.05%
2023/02/03	0	0.00	14	59.60	59.90	-14	9,805	-0.14%
2023/02/02	0.2	59.61	12	59.78	59.90	-11.9	9,835	-0.12%
2023/02/01	3	57.83	2	58.20	58.20	1	9,842	0.01%
2023/01/31	3	58.30	0.1	58.80	57.80	3	9,858	0.03%
2023/01/30	2	60.30	3	60.47	60.30	-1	9,772	-0.01%
2023/01/16	0.1	57.30	4	57.25	57.50	-4	9,732	-0.04%
2023/01/10	0	57.20	2	57.15	56.50	-2	10,614	-0.02%
2023/01/09	0	0.00	2	56.60	56.70	-2	10,734	-0.02%
2023/01/05	2	56.00	4.1	54.91	54.90	-2.1	11,150	-0.02%
2023/01/04	4	53.85	1	53.90	54.10	3	11,365	0.03%
2023/01/03	1	52.87	1	53.00	53.00	0	11,448	0.00%
2022/12/30	0	52.00	0	0.00	51.20	0	11,434	0.00%
2022/12/29	0	51.44	0	0.00	51.80	0	11,613	0.00%
2022/12/28	5	51.30	1	51.30	51.30	4	11,959	0.03%
2022/12/27	1	51.90	0	0.00	51.90	1	12,174	0.01%
2022/12/22	0	0.00	3	51.80	51.70	-3	12,618	-0.02%
2022/12/21	11	51.87	1	51.50	51.50	10	12,675	0.08%
2022/12/20	1	53.70	6	52.38	52.00	-5	12,632	-0.04%
2022/12/16	0	0.00	0.1	54.70	54.50	-0.1	12,705	0.00%
2022/12/14	0.1	55.20	0	0.00	55.50	0.1	12,755	0.00%
2022/12/13	3.1	54.97	1	55.00	54.80	2.1	12,848	0.02%
2022/12/12	0	0.00	1	54.90	54.80	-1	12,909	-0.01%
2022/12/09	2	53.75	0	0.00	53.70	2	13,049	0.02%
2022/12/06	2	54.70	2	54.40	54.30	0	12,971	0.00%
2022/12/05	0	0.00	1	56.30	56.20	-1	12,790	-0.01%
2022/12/02	5	56.40	0	0.00	56.10	5	12,759	0.04%
2022/12/01	1	57.40	4	58.00	57.50	-3	12,598	-0.02%
2022/11/30	1	56.50	1	56.50	56.80	0	12,465	0.00%
2022/11/29	3	57.13	0.1	57.10	57.20	2.9	12,256	0.02%
2022/11/28	1	58.80	0	0.00	58.50	1	12,021	0.01%
2022/11/25	0	0.00	1	59.70	59.70	-1	11,941	-0.01%
2022/11/24	0	60.10	0	0.00	59.90	0	11,927	0.00%
2022/11/23	0	0.00	4	60.10	59.80	-4	11,862	-0.03%
2022/11/22	3	58.56	0	0.00	59.20	3	11,790	0.03%
2022/11/21	1	59.70	0.1	58.50	58.40	0.9	11,699	0.01%
2022/11/18	5	61.60	2	61.00	60.70	3	11,515	0.03%
2022/11/17	1	58.20	0	59.20	58.90	1	11,262	0.01%
2022/11/16	0.1	59.70	0	0.00	60.10	0.1	11,043	0.00%
2022/11/14	5	60.02	0	0.00	59.90	5	10,840	0.05%
2022/11/11	0	0.00	2	59.00	59.80	-2	10,735	-0.02%
2022/11/10	0	0.00	0.1	57.00	58.00	-0.1	10,519	0.00%
2022/11/09	2	57.90	2	57.75	58.10	0	10,463	0.00%
2022/11/07	2	56.60	5	55.82	56.90	-3	10,263	-0.03%
2022/11/04	3	54.90	0	0.00	54.90	3	10,120	0.03%
2022/11/03	0.1	55.00	1	56.00	56.00	-1	10,076	-0.01%
2022/11/02	0	0.00	3	54.60	54.80	-3	9,990	-0.03%
2022/11/01	2	54.40	0	0.00	54.00	2	9,994	0.02%
2022/10/31	0	0.00	1	54.50	54.50	-1	10,018	-0.01%
2022/10/28	2	53.70	1.1	53.10	53.10	1	9,982	0.01%
2022/10/27	1	55.00	0	0.00	55.00	1	9,909	0.01%
2022/10/26	0	0.00	2	54.55	54.50	-2	9,927	-0.02%
2022/10/25	1	54.70	3	55.37	54.10	-2	9,873	-0.02%
2022/10/24	2	56.40	3	57.00	55.60	-1	9,777	-0.01%
2022/10/21	3	56.03	2	55.55	55.70	1	9,588	0.01%
2022/10/20	3.1	54.76	3	54.97	55.70	0.1	9,364	0.00%
2022/10/19	2	54.50	1	53.90	53.80	1	9,033	0.01%
2022/10/18	4	55.93	2	55.95	55.80	2	8,832	0.02%
2022/10/17	4	54.08	6	54.60	56.20	-2	8,778	-0.02%
2022/10/14	7	53.99	17	53.92	55.20	-10	8,617	-0.12%
2022/10/13	1	51.90	11	51.62	51.40	-10	8,335	-0.12%
2022/10/12	4	52.20	11	51.83	52.70	-7	8,264	-0.08%
2022/10/11	0	0.00	4	49.80	49.75	-4	8,133	-0.05%
2022/10/06	7	50.54	1	50.20	50.20	6	8,135	0.07%
2022/10/05	5	50.86	6	51.00	51.40	-1	8,133	-0.01%
2022/10/04	9	48.85	25	49.05	49.95	-16	7,909	-0.20%
2022/10/03	8	47.54	8	47.66	47.55	0	7,827	0.00%
2022/09/30	9	47.39	11.2	48.03	48.95	-2.2	7,875	-0.03%
2022/09/29	13	47.10	12	46.50	47.15	1	7,887	0.01%
2022/09/28	0	0.00	1	45.85	45.50	-1	7,919	-0.01%
2022/09/27	1	45.45	1	45.90	46.00	0	7,911	0.00%
2022/09/26	10	45.94	8	46.03	45.65	2	8,021	0.02%
2022/09/23	0	0.00	2	47.65	47.60	-2	8,183	-0.02%
2022/09/22	4	46.64	15	46.64	46.80	-11	8,624	-0.13%
2022/09/21	1	47.05	2	47.55	47.15	-1	8,703	-0.01%
2022/09/20	15	47.79	0	0.00	47.65	15	8,687	0.17%
2022/09/19	6	48.18	1	48.60	48.60	5	8,575	0.06%
2022/09/16	7.2	49.37	0	0.00	49.10	7.2	8,503	0.08%
2022/09/15	5	50.66	0	0.00	50.40	5	8,348	0.06%
2022/09/14	5	50.70	0	0.00	50.70	5	8,371	0.06%
2022/09/13	0	0.00	3	52.80	52.40	-3	8,316	-0.04%
2022/09/12	1	52.40	6	52.22	52.30	-5	8,331	-0.06%
2022/09/07	1	50.20	1	51.00	50.60	0	8,413	0.00%
2022/09/06	0	0.00	7	51.04	51.20	-7	8,481	-0.08%
2022/09/05	11	51.40	0	0.00	51.10	11	8,515	0.13%
2022/08/29	0	0.00	1	52.50	52.50	-1	8,668	-0.01%
2022/08/26	1	53.70	5	54.06	53.50	-4	8,694	-0.05%
2022/08/24	3	52.97	0	0.00	52.60	3	8,725	0.03%
2022/08/23	2	53.30	1	53.70	53.40	1	8,861	0.01%
2022/08/22	0	0.00	1	54.00	53.90	-1	8,938	-0.01%
2022/08/19	5	54.10	0	0.00	54.30	5	9,026	0.06%
2022/08/18	8	53.56	0	0.00	53.60	8	9,061	0.09%
2022/08/17	1	53.40	0	0.00	55.00	1	9,063	0.01%
2022/08/16	5	53.70	5	53.60	53.80	0	9,084	0.00%
2022/08/15	2	53.65	2	53.60	53.80	0	9,102	0.00%
2022/08/12	0	0.00	4	53.50	54.10	-4	9,083	-0.04%
2022/08/10	1	52.10	0	0.00	51.60	1	9,107	0.01%
2022/08/05	0	0.00	1	53.10	53.20	-1	9,286	-0.01%
2022/08/04	2	51.05	1	51.40	51.00	1	9,258	0.01%
2022/08/03	0	0.00	1	51.00	51.20	-1	9,277	-0.01%
2022/08/02	1	50.70	0	0.00	50.40	1	9,277	0.01%
2022/08/01	1	51.90	1	52.40	52.20	0	9,213	0.00%
2022/07/26	1	52.30	7	52.76	52.50	-6	9,398	-0.06%
2022/07/25	6	52.78	7	52.90	52.70	-1	9,434	-0.01%
2022/07/22	8	53.41	0	0.00	53.70	8	9,419	0.08%
2022/07/21	0	0.00	3	54.03	54.30	-3	9,328	-0.03%
2022/07/20	4	53.68	4	53.75	53.40	0	9,332	0.00%
2022/07/19	2	53.30	0	0.00	53.00	2	9,270	0.02%
2022/07/18	4	54.15	1	53.90	54.20	3	9,209	0.03%
2022/07/15	3	50.75	1	51.40	51.40	2	8,975	0.02%
2022/07/14	2	49.85	0	0.00	49.85	2	8,934	0.02%
2022/07/13	2	49.00	3	48.97	49.00	-1	8,893	-0.01%
2022/07/12	2	47.63	0	0.00	47.35	2	8,762	0.02%
2022/07/11	3	48.80	3	48.73	49.00	0	8,699	0.00%
2022/07/08	1	49.40	6	50.67	49.65	-5	8,838	-0.06%
2022/07/07	0	0.00	12	50.28	50.50	-12	8,699	-0.14%
2022/07/05	1	48.20	4	49.21	49.40	-3	8,597	-0.03%
2022/07/04	0	0.00	1	49.15	49.15	-1	8,559	-0.01%
2022/07/01	0	0.00	3	48.40	48.30	-3	8,567	-0.04%
2022/06/30	28	49.54	7	49.39	49.40	21	8,490	0.25%
2022/06/29	0	0.00	2	57.70	57.10	-2	8,100	-0.02%
2022/06/28	1	59.70	0	0.00	58.90	1	8,053	0.01%
2022/06/27	0	0.00	1	59.40	59.80	-1	8,043	-0.01%
2022/06/24	1	58.70	0	0.00	58.90	1	8,109	0.01%
2022/06/23	2	58.60	2	59.10	58.30	0	8,157	0.00%
2022/06/22	0	0.00	3	60.27	58.10	-3	8,481	-0.04%
2022/06/21	3	59.83	0	0.00	60.00	3	8,867	0.03%
2022/06/20	0	0.00	3	59.70	59.50	-3	8,978	-0.03%
2022/06/17	0	0.00	2	59.80	60.10	-2	9,071	-0.02%
2022/06/16	0	0.00	3	60.47	60.40	-3	9,037	-0.03%
2022/06/15	6	61.60	1.2	61.82	61.20	4.8	9,029	0.05%
2022/06/14	3	61.87	0	0.00	62.20	3	9,057	0.03%
2022/06/13	15	62.16	1	62.50	62.20	14	9,249	0.15%
2022/06/10	2	65.10	0	0.00	65.10	2	9,214	0.02%
2022/06/09	4	65.78	0	0.00	65.70	4	9,270	0.04%
2022/06/08	3	66.17	3	66.20	66.10	0	9,338	0.00%
2022/06/06	1	66.20	2	66.70	66.80	-1	9,489	-0.01%
2022/06/02	0	0.00	1	66.80	66.80	-1	9,621	-0.01%
2022/06/01	1	66.30	1	66.90	66.80	0	9,880	0.00%
2022/05/31	1	65.10	1	65.90	66.80	0	9,935	0.00%
2022/05/30	1	64.70	2	65.75	65.80	-1	9,947	-0.01%
2022/05/27	4	63.95	6	63.80	63.90	-2	9,937	-0.02%
2022/05/26	1	64.80	0	0.00	63.50	1	9,990	0.01%
2022/05/25	3	64.03	5	64.70	64.70	-2	10,029	-0.02%
2022/05/24	9	65.21	1	65.10	64.30	8	10,158	0.08%
2022/05/19	1	66.10	1	66.90	66.90	0	10,442	0.00%
2022/05/18	1	67.60	0	0.00	67.20	1	10,704	0.01%
2022/05/17	2	66.90	0	0.00	67.00	2	11,201	0.02%
2022/05/16	3	67.40	2	67.30	66.90	1	11,396	0.01%
2022/05/13	1	65.20	0	0.00	65.50	1	11,314	0.01%
2022/05/12	0	0.00	1	65.10	64.60	-1	11,419	-0.01%
2022/05/11	3	65.17	1	65.60	65.20	2	11,594	0.02%
2022/05/10	0	0.00	1	66.00	66.00	-1	11,607	-0.01%
2022/05/09	2	65.65	0	0.00	65.10	2	11,659	0.02%
2022/05/06	1	66.60	1	66.60	66.80	0	11,759	0.00%
2022/05/05	0.2	66.90	0	0.00	67.00	0.2	11,942	0.00%
2022/05/04	1	66.10	0	0.00	66.10	1	11,822	0.01%
2022/04/29	1	65.60	2	65.55	65.60	-1	11,874	-0.01%
2022/04/27	2	62.20	1	62.70	63.20	1	11,955	0.01%
2022/04/26	1	64.20	0	0.00	64.20	1	11,909	0.01%
2022/04/25	0	0.00	1	64.30	64.30	-1	11,900	-0.01%
2022/04/22	1	65.60	2	66.35	66.40	-1	11,817	-0.01%
2022/04/21	0	0.00	1	66.20	66.90	-1	11,799	-0.01%
2022/04/20	1	65.20	1	65.50	65.30	0	11,771	0.00%
2022/04/18	1	63.50	1	64.10	63.80	0	11,730	0.00%
2022/04/15	1	64.00	2	63.90	63.90	-1	11,730	-0.01%
2022/04/14	4	65.17	0	0.00	64.10	4	11,775	0.03%
2022/04/12	1	65.30	0	0.00	65.50	1	11,716	0.01%
2022/04/11	0	0.00	3	66.53	66.80	-3	11,656	-0.03%
2022/04/08	3	66.73	1	66.80	66.80	2	11,691	0.02%
2022/04/07	0	0.00	12	66.71	66.20	-12	11,833	-0.10%
2022/04/06	3	67.03	0	0.00	66.60	3	11,677	0.03%
2022/04/01	2	68.25	1	69.20	69.20	1	11,474	0.01%
2022/03/31	2	69.60	0	0.00	69.20	2	11,373	0.02%
2022/03/30	1	69.40	2	69.65	69.30	-1	11,324	-0.01%
2022/03/29	0	0.00	1	69.30	69.00	-1	11,401	-0.01%
2022/03/28	0	68.90	2	69.60	69.80	-2	11,703	-0.02%
2022/03/25	8	69.83	2	69.35	68.90	6	11,833	0.05%
2022/03/24	16	70.80	4	70.93	71.30	12	11,633	0.10%
2022/03/23	3	73.80	0	0.00	73.70	3	11,227	0.03%
2022/03/22	1	73.50	0	0.00	74.00	1	11,175	0.01%
2022/03/21	1	74.50	3	75.10	74.90	-2	11,088	-0.02%
2022/03/18	1	74.50	3	74.67	74.80	-2	11,147	-0.02%
2022/03/16	6.2	71.36	1	70.90	70.90	5.2	11,085	0.05%
2022/03/15	5	73.52	3	73.43	73.00	2	10,921	0.02%
2022/03/14	1	75.70	0	0.00	75.70	1	10,970	0.01%
2022/03/11	2	75.70	1	75.40	75.60	1	10,971	0.01%
2022/03/10	2	76.60	0	0.00	76.70	2	11,079	0.02%
2022/03/08	2	76.45	1	75.30	74.70	1	12,369	0.01%
2022/03/07	4	77.55	0	0.00	76.90	4	12,479	0.03%
2022/03/04	3	81.53	13	82.42	81.60	-10	12,687	-0.08%
2022/03/03	5	82.40	5	82.34	82.60	0	12,750	0.00%
2022/03/01	0	0.00	1	79.70	79.90	-1	12,792	-0.01%
2022/02/25	5	77.30	1	77.30	77.10	4	12,808	0.03%
2022/02/23	1	78.80	1	78.60	79.00	0	13,782	0.00%
2022/02/22	2	78.65	1	78.20	78.70	1	13,846	0.01%
2022/02/21	3	81.40	1	81.40	80.40	2	13,791	0.01%
2022/02/18	1	83.70	4	83.45	83.50	-3	13,757	-0.02%
2022/02/17	3	82.70	15	81.97	82.70	-12	13,560	-0.09%
2022/02/16	2	80.25	10	80.30	80.50	-8	13,157	-0.06%
2022/02/15	0	0.00	16	79.30	78.80	-16	12,947	-0.12%
2022/02/14	0	0.00	31	78.70	78.70	-31	12,952	-0.24%
2022/02/11	0	0.00	2	78.75	79.00	-2	13,023	-0.02%
2022/02/10	0	0.00	5	78.68	79.00	-5	13,004	-0.04%
2022/02/09	0	0.00	2	78.20	78.50	-2	13,050	-0.02%
2022/02/08	0	0.00	1	77.40	77.40	-1	13,067	-0.01%
2022/02/07	0	0.00	4	75.88	76.40	-4	13,149	-0.03%
2022/01/26	0	0.00	1	73.10	72.00	-1	13,115	-0.01%
2022/01/21	2	72.75	0	0.00	72.30	2	13,394	0.01%
2022/01/19	0	0.00	1	75.20	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	1	75.90	75.10	-1	13,634	-0.01%
2022/01/13	0	0.00	1	75.00	74.60	-1	13,705	-0.01%
2022/01/12	3	74.43	4	74.38	74.40	-1	13,660	-0.01%
2022/01/10	0	0.00	1	74.90	74.90	-1	13,727	-0.01%
2022/01/07	2	73.95	0	0.00	73.70	2	13,863	0.01%
2022/01/06	3	73.87	1.1	73.64	73.80	2	13,995	0.01%
2022/01/05	1	76.60	0	0.00	75.90	1	14,067	0.01%
2022/01/04	0	0.00	1	77.20	77.20	-1	14,085	-0.01%
2022/01/03	2	76.85	0	0.00	76.20	2	14,124	0.01%
2021/12/30	1	77.80	7	78.03	78.10	-6	14,152	-0.04%
2021/12/28	2	76.50	1	77.00	76.70	1	14,486	0.01%
2021/12/27	0	0.00	2	76.60	76.60	-2	14,579	-0.01%
2021/12/24	1.1	76.18	1	76.70	75.70	0.1	14,725	0.00%
2021/12/23	4	76.30	1	77.40	75.90	3	15,123	0.02%
2021/12/22	8	77.68	6.3	77.97	76.50	1.7	15,403	0.01%
2021/12/21	2.1	77.15	2	77.90	76.80	0.1	15,245	0.00%
2021/12/20	1	75.70	4	77.15	75.90	-3	15,025	-0.02%
2021/12/17	1	75.00	0	0.00	75.70	1	14,877	0.01%
2021/12/15	2	75.70	0	0.00	76.00	2	14,956	0.01%
2021/12/14	1	75.80	0	0.00	74.80	1	15,006	0.01%
2021/12/13	1	77.90	3	77.03	76.60	-2	14,963	-0.01%
2021/12/10	1	77.90	18	77.78	77.80	-17	15,132	-0.11%
2021/12/09	1	77.70	13	77.96	77.50	-12	15,118	-0.08%
2021/12/08	2	77.50	3	78.13	76.90	-1	15,080	-0.01%
2021/12/07	1	77.50	10	77.70	77.50	-9	14,987	-0.06%
2021/12/06	13	77.41	0.2	77.70	77.50	12.8	14,955	0.09%
2021/12/03	15	78.16	13	78.86	78.80	2	14,926	0.01%
2021/12/02	46	79.67	43	79.32	79.80	3	14,545	0.02%
2021/12/01	0	75.10	2.2	75.89	76.00	-2.2	13,754	-0.02%
2021/11/30	0	0.00	8.2	75.85	74.20	-8.2	13,587	-0.06%
2021/11/29	4	73.65	13	73.01	73.30	-9	13,246	-0.07%
2021/11/26	1	73.50	36	74.04	73.50	-35	13,296	-0.26%
2021/11/25	1	74.90	0	0.00	74.40	1	13,187	0.01%
2021/11/24	1	75.70	2	75.40	75.40	-1	13,138	-0.01%
2021/11/23	16.2	75.49	9	75.36	75.70	7.2	13,139	0.05%
2021/11/22	4	75.18	14.2	74.71	75.40	-10.2	12,838	-0.08%
2021/11/19	8	71.05	8	70.24	69.60	0	12,097	0.00%
2021/11/18	1	70.90	3	71.40	71.60	-2	12,059	-0.02%
2021/11/17	1	71.60	15	71.57	71.00	-14	12,046	-0.12%
2021/11/16	1	69.80	3	70.53	70.80	-2	12,080	-0.02%
2021/11/15	8	70.49	34	70.14	70.30	-26	12,217	-0.21%
2021/11/12	9	68.86	27	68.76	68.70	-18	12,256	-0.15%
2021/11/11	12	68.67	0	0.00	68.00	12	12,517	0.10%
2021/11/10	11.2	68.90	13	69.75	69.90	-1.8	12,744	-0.01%
2021/11/09	17	68.26	82	68.39	68.70	-65	12,955	-0.50%
2021/11/08	1	66.10	3	67.47	67.60	-2	13,118	-0.02%
2021/11/05	5	66.62	3	66.30	65.70	2	13,668	0.01%
2021/11/04	3	67.27	7	67.71	66.70	-4	13,805	-0.03%
2021/11/03	1	67.90	5	68.34	68.60	-4	13,729	-0.03%
2021/11/02	9	67.43	3	66.83	66.50	6	13,653	0.04%
2021/11/01	2	67.70	21	67.03	67.00	-19	13,621	-0.14%
2021/10/29	5	67.06	1	67.10	66.50	4	13,787	0.03%
2021/10/28	1	65.30	1	66.90	66.50	0	13,799	0.00%
2021/10/27	4	66.05	6	64.78	66.20	-2	13,851	-0.01%
2021/10/26	0	0.00	2	64.00	63.70	-2	13,765	-0.01%
2021/10/25	1	62.30	6	63.28	63.50	-5	13,794	-0.04%
2021/10/22	3	62.03	0	0.00	62.10	3	13,900	0.02%
2021/10/21	5	62.96	0	0.00	62.50	5	14,044	0.04%
2021/10/20	1	63.40	0	0.00	63.50	1	14,119	0.01%
2021/10/19	2	63.10	2	63.25	63.50	0	14,374	0.00%
2021/10/18	2	62.85	0	0.00	62.70	2	14,627	0.01%
2021/10/15	0	0.00	5	63.64	63.70	-5	15,092	-0.03%
2021/10/14	0	61.90	6	62.17	62.30	-6	15,126	-0.04%
2021/10/13	2	60.10	20	59.80	59.40	-18	15,201	-0.12%
2021/10/12	1	61.10	0	0.00	61.00	1	15,328	0.01%
2021/10/08	4	61.75	1	62.80	61.60	3	15,434	0.02%
2021/10/07	2	61.95	0	0.00	61.60	2	15,727	0.01%
2021/10/06	25	63.41	2	61.90	61.40	23	16,326	0.14%
2021/10/05	11	63.66	1	63.80	64.60	10	16,722	0.06%
2021/10/04	0	0.00	8	64.90	64.90	-8	16,830	-0.05%
2021/10/01	8	64.75	3	64.63	64.30	5	16,962	0.03%
2021/09/30	3	67.23	10	67.67	65.90	-7	17,021	-0.04%
2021/09/29	6	64.73	5	66.64	67.20	1	16,775	0.01%
2021/09/28	0	0.00	19	66.34	66.30	-19	16,631	-0.11%
2021/09/23	1	64.20	3	64.57	64.40	-2	17,098	-0.01%
2021/09/22	2	62.80	1	62.80	63.00	1	17,247	0.01%
2021/09/17	2	64.40	0	0.00	64.90	2	17,496	0.01%
2021/09/16	0	0.00	4	64.38	64.60	-4	17,933	-0.02%
2021/09/15	14	64.52	0	0.00	64.00	14	18,073	0.08%
2021/09/14	0	0.00	1	66.20	66.20	-1	18,197	-0.01%
2021/09/13	2	65.90	1	66.90	65.80	1	18,298	0.01%
2021/09/10	1	65.10	3	66.23	66.80	-2	18,621	-0.01%
2021/09/09	1	64.50	3	65.10	65.60	-2	18,639	-0.01%
2021/09/08	2	63.90	0	0.00	64.30	2	18,710	0.01%
2021/09/07	4	65.48	4.2	65.41	65.20	-0.2	18,732	0.00%
2021/09/06	10	66.85	2	66.95	66.40	8	18,731	0.04%
2021/09/03	5.2	66.21	0	0.00	66.00	5.2	18,706	0.03%
2021/09/02	19	67.15	6	67.67	66.20	13	18,806	0.07%
2021/09/01	11	67.12	14	66.96	68.10	-3	19,005	-0.02%
2021/08/30	0	0.00	1	66.40	66.40	-1	19,147	-0.01%
2021/08/27	7	65.13	0	0.00	65.00	7	19,410	0.04%
2021/08/26	19	66.07	6	66.50	65.30	13	19,518	0.07%
2021/08/25	6	66.45	5	66.70	67.00	1	19,468	0.01%
2021/08/24	9	66.56	5	67.00	66.00	4	19,624	0.02%
2021/08/23	6	66.90	3	66.67	66.80	3	19,651	0.02%
2021/08/20	11	65.74	4	64.95	64.60	7	19,882	0.04%
2021/08/19	4	66.65	0	0.00	65.70	4	19,903	0.02%
2021/08/18	3	67.70	2	67.90	69.00	1	19,830	0.01%
2021/08/17	2	66.70	4	66.58	66.60	-2	19,940	-0.01%
2021/08/16	3	65.80	1.3	65.54	66.30	1.7	19,744	0.01%
2021/08/13	3	64.60	3	64.60	64.30	0	19,530	0.00%
2021/08/12	5.2	66.32	0	0.00	66.30	5.2	19,218	0.03%
2021/08/11	8	67.96	0	0.00	67.30	8	19,072	0.04%
2021/08/10	1	73.10	12	71.10	70.90	-11	18,705	-0.06%
2021/08/09	1	72.90	2	74.10	73.70	-1	18,666	-0.01%
2021/08/06	1	74.40	10	75.21	73.60	-9	18,793	-0.05%
2021/08/05	0	0.00	5.1	74.95	75.20	-5.1	19,056	-0.03%
2021/08/04	2	76.00	12	75.67	75.50	-10	19,443	-0.05%
2021/08/03	0	0.00	4	75.20	75.80	-4	19,608	-0.02%
2021/08/02	2	74.50	32	74.54	74.50	-30	19,682	-0.15%
2021/07/30	1	72.10	0	0.00	72.30	1	19,769	0.01%
2021/07/29	3	72.27	1	73.00	72.00	2	19,921	0.01%
2021/07/28	6.1	72.14	35	71.18	72.20	-28.9	20,073	-0.14%
2021/07/27	1	73.90	4	74.13	73.30	-3	20,281	-0.01%
2021/07/23	4	73.03	1	74.30	73.40	3	20,489	0.01%
2021/07/22	38	74.06	3	73.73	73.70	35	20,352	0.17%
2021/07/21	7.1	72.88	4	72.65	71.50	3.1	20,224	0.02%
2021/07/20	8	74.71	6	74.60	74.50	2	19,822	0.01%
2021/07/19	8.2	75.90	2	75.65	75.60	6.2	19,898	0.03%
2021/07/16	15.3	77.21	1	77.90	77.40	14.3	20,109	0.07%
2021/07/15	9.3	78.49	22	78.69	78.60	-12.8	20,084	-0.06%
2021/07/14	4	77.88	2	78.15	77.80	2	20,052	0.01%
2021/07/13	10.2	77.76	39	77.74	76.90	-28.8	19,790	-0.15%
2021/07/12	14.2	77.64	2	77.10	76.40	12.2	19,185	0.06%
2021/07/09	4	77.55	14	77.32	78.60	-10	18,599	-0.05%
2021/07/08	3	78.47	1	78.40	78.40	2	18,659	0.01%
2021/07/06	3.1	79.83	0	0.00	79.10	3.1	19,223	0.02%
2021/07/05	12	80.13	7	80.56	80.40	5	19,693	0.03%
2021/07/02	4.1	79.75	2.2	78.89	79.50	1.9	19,631	0.01%
2021/07/01	15	78.43	1	79.10	78.00	14	19,620	0.07%
2021/06/30	1	79.00	0	0.00	79.70	1	19,992	0.01%
2021/06/29	8	80.03	1	79.30	79.30	7	20,802	0.03%
2021/06/28	13.2	81.39	14	81.36	81.20	-0.8	20,711	0.00%
2021/06/25	10	80.66	21	80.80	80.00	-11	20,404	-0.05%
2021/06/24	2	77.65	1	77.20	77.60	1	20,025	0.00%
2021/06/23	4	74.85	2	75.95	76.60	2	19,915	0.01%
2021/06/22	0	0.00	2	75.60	75.20	-2	19,616	-0.01%
2021/06/21	11	76.04	5	75.74	74.70	6	19,487	0.03%
2021/06/16	0	0.00	21	79.77	79.10	-21	19,225	-0.11%
2021/06/15	1	78.30	0	0.00	78.70	1	19,348	0.01%
2021/06/10	3	78.43	4	78.95	79.50	-1	19,253	-0.01%
2021/06/09	12	77.78	7	77.03	77.20	5	19,120	0.03%
2021/06/08	0.7	80.10	4	80.78	80.10	-3.3	19,109	-0.02%
2021/06/07	6.3	79.58	0	0.00	79.40	6.3	19,165	0.03%
2021/06/04	19	82.54	15	84.14	82.20	4	19,066	0.02%
2021/06/03	1	81.97	2	84.25	83.60	-1	18,935	-0.01%
2021/06/02	10	80.76	9	80.83	81.60	1	18,891	0.01%
2021/06/01	7	82.79	1	83.00	81.30	6	19,089	0.03%
2021/05/31	6	81.28	1	82.00	81.90	5	19,265	0.03%
2021/05/28	0	0.00	12	80.72	80.60	-12	19,541	-0.06%
2021/05/27	25	76.74	2	77.95	78.30	23	19,505	0.12%
2021/05/26	4	77.85	0	0.00	77.80	4	19,647	0.02%
2021/05/25	13	78.13	40	78.44	78.80	-27	19,919	-0.14%
2021/05/24	8	74.75	8	75.84	76.60	0	20,106	0.00%
2021/05/21	53	77.98	3	77.07	76.30	50	20,324	0.25%
2021/05/20	2	75.00	21	75.20	75.20	-19	20,659	-0.09%
2021/05/19	7	74.90	2	74.60	75.10	5	21,212	0.02%
2021/05/18	6	76.57	24	76.63	76.80	-18	21,152	-0.09%
2021/05/17	39	69.99	31	71.24	71.70	8	21,207	0.04%
2021/05/14	7	74.30	45	74.23	73.00	-38	21,068	-0.18%
2021/05/13	2	72.25	2	73.75	74.30	0	20,903	0.00%
2021/05/12	12	72.37	2	71.70	73.40	10	20,714	0.05%
2021/05/11	17	78.74	11	79.15	76.50	6	20,739	0.03%
2021/05/10	3	82.53	180	83.83	82.10	-177	20,746	-0.85%	大賣/鉅額交易
2021/05/07	2.2	84.67	0	0.00	85.50	2.2	20,756	0.01%
2021/05/06	2	84.40	0	0.00	82.90	2	20,692	0.01%
2021/05/05	10	84.86	0	0.00	82.70	10	20,497	0.05%
2021/05/04	7	87.47	5	84.84	85.30	2	20,372	0.01%
2021/05/03	3	89.40	14	88.00	87.70	-11	20,113	-0.05%
2021/04/29	5	92.04	4	92.25	91.60	1	19,847	0.01%
2021/04/28	0	0.00	1	94.20	94.40	-1	19,756	-0.01%
2021/04/27	4	94.25	1	94.10	94.00	3	19,929	0.02%
2021/04/26	5	94.70	17	95.61	95.90	-12	19,902	-0.06%
2021/04/23	28.5	93.52	9	92.87	94.40	19.5	19,919	0.10%
2021/04/22	68	93.99	5.4	97.73	93.40	62.6	19,931	0.31%
2021/04/21	7	99.21	99	100.10	98.30	-92	19,622	-0.47%
2021/04/20	10	100.28	23	100.72	99.70	-13	19,558	-0.07%
2021/04/19	6	99.77	10	100.68	99.40	-4	19,730	-0.02%
2021/04/16	1	99.60	1	99.40	98.70	0	20,139	0.00%
2021/04/15	28	98.98	5	99.00	99.00	23	20,435	0.11%
2021/04/14	35	99.87	31	100.94	99.70	4	20,480	0.02%
2021/04/13	5	100.74	6	102.25	100.00	-1	20,503	0.00%
2021/04/12	56.2	101.43	2	99.10	99.10	54.2	20,485	0.26%
2021/04/09	9.1	101.16	37	101.24	102.50	-27.9	20,283	-0.14%
2021/04/08	6	97.43	2	97.50	98.30	4	19,732	0.02%
2021/04/07	23	97.58	6	96.88	97.10	17	19,728	0.09%
2021/04/06	36	97.28	1	97.50	97.30	35	19,707	0.18%
2021/04/01	9.2	99.69	63.3	98.30	100.50	-54.1	19,449	-0.28%
2021/03/31	6	92.10	2	93.15	91.90	4	18,561	0.02%
2021/03/30	0	0.00	1	91.70	92.20	-1	18,589	-0.01%
2021/03/29	17	91.01	3	92.90	91.20	14	18,703	0.07%
2021/03/26	0	0.00	25	91.51	91.90	-25	18,884	-0.13%
2021/03/25	21	89.60	0.1	89.50	89.60	21	19,032	0.11%
2021/03/24	18	90.27	0	0.00	90.00	18	19,048	0.09%
2021/03/23	0	0.00	41	92.48	91.70	-41	19,141	-0.21%
2021/03/22	11	90.55	0	0.00	90.90	11	19,233	0.06%
2021/03/19	29	93.45	1	93.00	92.50	28	19,282	0.15%
2021/03/18	8.3	95.22	73	94.50	95.50	-64.8	19,232	-0.34%
2021/03/17	27	93.32	5	92.78	91.90	22	19,428	0.11%
2021/03/16	7	93.94	18	94.17	93.40	-11	19,642	-0.06%
2021/03/15	26	92.32	10	93.04	93.20	16	19,972	0.08%
2021/03/12	21	92.70	37	93.25	93.50	-16	20,216	-0.08%
2021/03/11	5	90.50	8.1	90.27	91.40	-3.1	20,465	-0.01%
2021/03/10	22	88.62	14	88.89	87.60	8	21,091	0.04%
2021/03/09	28	86.73	20	86.28	86.70	8	21,468	0.04%
2021/03/08	34	90.19	5	90.60	88.60	29	22,177	0.13%
2021/03/05	47	89.58	68	90.62	89.70	-21	22,681	-0.09%
2021/03/04	16	92.73	18	93.79	91.80	-2	22,635	-0.01%
2021/03/03	27.1	94.03	6	93.02	92.00	21.1	22,511	0.09%
2021/03/02	40	98.58	9	97.86	95.50	31	22,276	0.14%
2021/02/26	33	96.84	81	96.97	96.50	-48	22,274	-0.22%
2021/02/25	4	99.75	10	100.03	98.50	-6	22,237	-0.03%
2021/02/24	28	97.97	29	99.16	96.60	-1	22,219	0.00%
2021/02/23	39	96.15	19	97.89	98.40	20	21,957	0.09%
2021/02/22	21	95.46	26	96.56	97.10	-5	21,922	-0.02%
2021/02/19	30	92.63	63	92.71	93.00	-33	21,797	-0.15%
2021/02/18	29	90.23	100	90.21	89.90	-71	21,892	-0.32%
2021/02/17	15	89.63	4	90.35	89.90	11	22,303	0.05%
2021/02/05	12	87.27	28	87.23	86.70	-16	22,090	-0.07%
2021/02/04	12	85.79	12	86.57	86.60	0	22,357	0.00%
2021/02/03	17	86.96	18	87.89	86.30	-1	22,408	0.00%
2021/02/02	93	87.25	30.1	88.13	86.90	63	22,289	0.28%
2021/02/01	24.1	84.36	28	82.74	86.30	-4	21,772	-0.02%
2021/01/29	6	82.05	26	80.75	79.90	-20	21,489	-0.09%
2021/01/28	10	79.14	52.1	80.02	79.40	-42.1	21,291	-0.20%
2021/01/27	2	82.85	1	82.00	82.50	1	21,208	0.00%
2021/01/26	1	84.10	0	0.00	83.00	1	21,177	0.00%
2021/01/25	2	84.50	0	0.00	85.10	2	21,098	0.01%
2021/01/22	5	84.76	1	85.10	85.40	4	21,067	0.02%
2021/01/21	0.1	85.40	3	85.83	85.80	-3	21,102	-0.01%
2021/01/20	4	84.70	1	85.40	84.30	3	21,175	0.01%
2021/01/19	2	85.90	32	86.69	86.80	-30	21,044	-0.14%
2021/01/18	11	85.62	11	85.32	86.00	0	21,034	0.00%
2021/01/15	14	88.80	1	88.20	86.20	13	20,941	0.06%
2021/01/14	6	90.73	2	90.15	89.80	4	20,784	0.02%
2021/01/13	3	88.20	5	88.80	88.70	-2	20,666	-0.01%
2021/01/12	56	89.35	5	87.40	87.70	51	20,534	0.25%
2021/01/11	38	91.83	15	92.13	91.20	23	20,327	0.11%
2021/01/08	4	94.83	95	95.59	96.70	-91	19,981	-0.46%
2021/01/07	2	93.00	20	93.25	92.80	-18	19,808	-0.09%
2021/01/06	26.1	91.05	13	94.21	91.50	13.1	20,333	0.06%
2021/01/05	63	90.22	30.1	93.55	90.50	32.9	20,428	0.16%
2021/01/04	0	89.84	26.1	89.94	90.70	-26	20,516	-0.13%
2020/12/31	19	86.59	0	0.00	86.80	19	20,634	0.09%
2020/12/30	3	87.36	7	87.86	87.30	-4	21,205	-0.02%
2020/12/29	20.7	87.89	1.1	87.37	87.00	19.6	21,092	0.09%
2020/12/28	5	86.41	25	86.79	89.10	-20	21,056	-0.09%
2020/12/25	5.2	84.41	8	85.81	84.00	-2.8	20,958	-0.01%
2020/12/24	2	84.30	26	85.47	85.30	-24	21,220	-0.11%
2020/12/23	12	80.69	2	81.80	83.00	10	21,196	0.05%
2020/12/22	18	82.76	2	82.10	81.20	16	21,100	0.08%
2020/12/21	13	84.40	0	0.00	84.20	13	20,900	0.06%
2020/12/18	24	85.58	0	0.00	84.80	24	20,833	0.12%
2020/12/17	0	0.00	10	86.50	85.70	-10	20,928	-0.05%
2020/12/16	0	0.00	11	86.30	85.80	-11	20,906	-0.05%
2020/12/15	8	84.10	4	85.08	84.10	4	20,956	0.02%
2020/12/14	4	85.38	2	85.65	85.30	2	21,185	0.01%
2020/12/11	146	85.48	21.2	85.26	85.30	124.9	21,155	0.59%	大買/鉅額交易
2020/12/10	8	88.50	23	89.49	88.30	-15	20,817	-0.07%
2020/12/09	21.1	89.54	5	90.68	91.90	16.1	20,778	0.08%
2020/12/08	6	86.98	12	88.11	88.00	-6	20,368	-0.03%
2020/12/07	22	88.73	5	89.08	88.30	17	20,163	0.08%
2020/12/04	4	88.15	11	87.76	87.60	-7	19,684	-0.04%
2020/12/03	66	84.04	11	83.85	83.80	55	19,057	0.29%
2020/12/02	25	79.70	46	80.98	81.50	-21	18,803	-0.11%
2020/12/01	29	74.69	32	76.69	76.90	-3	17,987	-0.02%
2020/11/30	0	72.70	12	72.48	72.40	-12	17,621	-0.07%
2020/11/27	15	71.03	5	72.98	71.30	10	17,549	0.06%
2020/11/26	14	69.49	13.1	69.89	70.70	0.9	17,401	0.01%
2020/11/25	27	70.07	0	0.00	69.30	27	17,496	0.15%
2020/11/24	70	71.73	9	71.33	71.00	61	17,273	0.35%
2020/11/23	14	70.76	9	71.66	71.60	5	17,100	0.03%
2020/11/20	71	68.27	13	68.63	68.80	58	16,876	0.34%
2020/11/19	4	67.63	6	67.92	67.80	-2	16,884	-0.01%
2020/11/18	28	66.61	7	67.03	67.00	21	16,738	0.13%
2020/11/17	11	67.04	36.1	66.62	67.10	-25.1	16,602	-0.15%
2020/11/16	37	63.91	35	64.24	64.20	2	16,250	0.01%
2020/11/13	3	61.70	11	62.04	62.20	-8	16,244	-0.05%
2020/11/12	25	61.69	6	61.50	62.00	19	16,291	0.12%
2020/11/11	14	59.71	0	0.00	60.00	14	16,016	0.09%
2020/11/10	11	60.41	2	60.50	60.60	9	15,986	0.06%
2020/11/09	1	60.80	1	60.60	60.40	0	15,981	0.00%
2020/11/05	3	59.17	5	59.08	59.40	-2	16,279	-0.01%
2020/11/04	12	58.48	2	58.55	59.00	10	16,418	0.06%
2020/11/03	3	58.70	0	0.00	58.80	3	16,611	0.02%
2020/11/02	0	0.00	0	57.90	57.80	0	17,090	0.00%
2020/10/30	7	57.61	1	58.10	57.80	6	17,354	0.03%
2020/10/29	10	57.52	0	0.00	58.20	10	17,450	0.06%
2020/10/28	14	58.99	8	59.04	58.30	6	17,486	0.03%
2020/10/27	3	59.80	0.2	59.60	59.50	2.8	17,421	0.02%
2020/10/26	1	61.00	0.1	61.26	60.50	0.9	17,388	0.01%
2020/10/23	7	61.24	2	61.30	61.40	5	17,414	0.03%
2020/10/22	3	61.07	0	0.00	61.80	3	17,445	0.02%
2020/10/21	7	62.19	2	61.90	61.90	5	17,508	0.03%
2020/10/20	29	61.81	24	62.09	62.10	5	17,661	0.03%
2020/10/19	0	0.00	11	61.85	61.80	-11	17,705	-0.06%
2020/10/16	11	60.77	3	60.43	60.10	8	17,779	0.04%
2020/10/15	4	61.98	1.1	61.50	61.50	2.9	17,777	0.02%
2020/10/14	4	62.43	9.3	62.79	62.30	-5.3	17,593	-0.03%
2020/10/13	10.5	60.31	28	59.56	61.40	-17.5	16,959	-0.10%
2020/10/12	4	60.90	7	60.66	60.50	-3	16,700	-0.02%
2020/10/08	1.1	58.45	1	59.90	59.40	0.1	16,548	0.00%
2020/10/07	7.1	59.04	14	59.21	59.60	-6.9	16,572	-0.04%
2020/10/06	2.2	56.51	0	0.00	56.60	2.2	16,497	0.01%
2020/10/05	1	56.80	0	0.00	56.30	1	16,602	0.01%
2020/09/30	3	56.43	17	57.29	57.50	-14	16,613	-0.08%
2020/09/29	3	56.27	10	56.73	56.90	-7	16,445	-0.04%
2020/09/28	0	0.00	3	55.23	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	2	52.80	0	0.00	52.90	2	16,402	0.01%
2020/09/23	3	53.70	0	0.00	53.30	3	16,387	0.02%
2020/09/22	3	55.40	4	55.20	54.90	-1	16,460	-0.01%
2020/09/21	1	56.70	2	56.65	56.60	-1	16,429	-0.01%
2020/09/18	0	0.00	1	56.70	56.30	-1	16,524	-0.01%
2020/09/17	1	56.00	5	56.20	56.80	-4	16,514	-0.02%
2020/09/16	0	0.00	3	54.90	55.20	-3	16,235	-0.02%
2020/09/15	2	54.40	7	54.50	54.50	-5	16,257	-0.03%
2020/09/14	0	0.00	11	54.89	54.80	-11	16,423	-0.07%
2020/09/10	3	53.60	0	0.00	53.00	3	16,426	0.02%
2020/09/09	1	53.80	0	0.00	54.20	1	16,440	0.01%
2020/09/08	11	54.75	11	54.76	54.80	0	16,605	0.00%
2020/09/07	2	54.65	5	54.70	54.30	-3	16,587	-0.02%
2020/09/04	2	52.15	3	52.50	52.80	-1	16,544	-0.01%
2020/09/03	0	0.00	1	53.40	53.20	-1	16,641	-0.01%
2020/09/02	2	50.95	0	0.00	51.10	2	16,572	0.01%
2020/08/31	3	53.07	0	0.00	51.90	3	17,363	0.02%
2020/08/28	0	0.00	2	53.70	53.90	-2	17,704	-0.01%
2020/08/27	0	0.00	1	54.00	54.00	-1	17,922	-0.01%
2020/08/26	0	0.00	5	53.20	53.40	-5	17,981	-0.03%
2020/08/25	0	0.00	1	52.90	53.00	-1	17,901	-0.01%
2020/08/24	0	0.00	1	50.70	51.00	-1	17,951	-0.01%
2020/08/21	4	49.68	0	0.00	49.85	4	18,240	0.02%
2020/08/20	10	49.64	12	50.16	49.20	-2	18,129	-0.01%
2020/08/19	12	52.33	4	51.95	51.80	8	17,858	0.04%
2020/08/18	3	54.90	20	54.93	55.10	-17	17,340	-0.10%
2020/08/17	5	54.56	1	54.60	54.40	4	17,246	0.02%
2020/08/14	2	54.65	0	0.00	55.10	2	17,223	0.01%
2020/08/13	4	55.30	0	0.00	55.40	4	17,202	0.02%
2020/08/12	5	54.90	7	54.16	55.10	-2	17,282	-0.01%
2020/08/11	12	55.48	5	55.60	55.70	7	17,177	0.04%
2020/08/10	4	54.40	1	54.40	54.40	3	17,148	0.02%
2020/08/07	11	55.22	14	54.97	55.00	-3	17,295	-0.02%
2020/08/06	9	56.83	0	0.00	56.40	9	17,063	0.05%
2020/08/05	20	58.16	0	0.00	58.00	20	16,667	0.12%
2020/08/04	10	58.79	10	58.70	58.70	0	16,474	0.00%
2020/08/03	3	59.60	2	59.60	59.30	1	16,402	0.01%
2020/07/31	0	0.00	1	60.80	60.60	-1	16,480	-0.01%
2020/07/30	1	59.60	0	0.00	60.20	1	16,520	0.01%
2020/07/29	8	59.09	2	58.70	58.90	6	16,481	0.04%
2020/07/28	2	59.60	4	59.50	59.50	-2	16,514	-0.01%
2020/07/27	3	60.20	4	59.63	59.60	-1	16,716	-0.01%
2020/07/24	27	61.57	2	60.40	60.40	25	16,853	0.15%
2020/07/23	3	61.57	3	61.60	62.00	0	16,968	0.00%
2020/07/22	0	0.00	4	62.05	61.70	-4	17,022	-0.02%
2020/07/21	1	61.10	4	61.10	61.20	-3	16,870	-0.02%
2020/07/20	0	0.00	1	60.80	60.80	-1	16,851	-0.01%
2020/07/17	3	60.77	1	60.50	60.20	2	17,012	0.01%
2020/07/16	1	60.90	2	60.90	60.30	-1	17,295	-0.01%
2020/07/15	15	60.91	2	60.20	60.10	13	17,225	0.08%
2020/07/14	4	61.73	2	62.00	61.50	2	17,222	0.01%
2020/07/13	13	62.09	8	61.96	62.70	5	16,903	0.03%
2020/07/10	5	60.02	1	60.50	59.60	4	16,663	0.02%
2020/07/09	4	60.60	35	61.00	61.00	-31	16,657	-0.19%
2020/07/08	3	60.60	1	60.40	60.20	2	16,765	0.01%
2020/07/07	3	60.00	5	60.56	60.80	-2	16,817	-0.01%
2020/07/06	7	59.93	77	60.00	60.20	-70	16,885	-0.41%
2020/07/03	1	60.20	0	0.00	59.80	1	17,143	0.01%
2020/07/02	3	60.50	0	0.00	60.50	3	17,551	0.02%
2020/07/01	3	61.10	1	61.40	61.00	2	17,699	0.01%
2020/06/30	1	60.90	3	60.83	61.00	-2	17,652	-0.01%
2020/06/29	1	60.40	7	59.99	59.50	-6	17,948	-0.03%
2020/06/24	16	60.33	0	0.00	60.80	16	17,985	0.09%
2020/06/22	8	60.01	0	0.00	59.90	8	18,532	0.04%
2020/06/19	44	60.08	2	60.20	59.80	42	18,742	0.22%
2020/06/18	2	60.25	0.2	60.70	60.40	1.8	18,709	0.01%
2020/06/17	3	60.73	2	60.60	60.60	1	18,849	0.01%
2020/06/16	0	0.00	1	61.20	61.50	-1	19,172	-0.01%
2020/06/15	3	60.47	1	60.10	60.00	2	19,427	0.01%
2020/06/12	1	60.40	2	59.80	61.20	-1	19,493	-0.01%
2020/06/11	11	62.51	0	0.00	61.80	11	19,631	0.06%
2020/06/10	0	0.00	3	63.93	64.00	-3	19,580	-0.02%
2020/06/09	7	63.53	1	63.40	63.40	6	19,695	0.03%
2020/06/08	7	64.36	3	64.53	63.80	4	19,846	0.02%
2020/06/05	11	63.74	11	63.87	64.20	0	19,428	0.00%
2020/06/04	4	62.53	9	62.82	62.20	-5	18,970	-0.03%
2020/06/03	50	60.80	3	61.10	61.20	47	18,536	0.25%
2020/06/02	3	60.43	1	60.80	60.10	2	18,384	0.01%
2020/06/01	1	60.30	0	0.00	60.90	1	18,384	0.01%
2020/05/29	2	59.70	0	0.00	59.80	2	18,412	0.01%
2020/05/28	13	62.58	18	62.78	60.90	-5	18,336	-0.03%
2020/05/27	0	0.00	2	61.00	60.70	-2	18,213	-0.01%
2020/05/26	0	0.00	1	60.80	60.70	-1	18,430	-0.01%
2020/05/25	2	58.75	0	0.00	59.70	2	18,475	0.01%
2020/05/22	6	60.57	0	0.00	59.40	6	18,595	0.03%
2020/05/21	0	0.00	4	60.68	60.80	-4	18,609	-0.02%
2020/05/20	2	60.00	0	0.00	59.90	2	18,581	0.01%
2020/05/19	4	59.13	0	0.00	59.20	4	18,672	0.02%
2020/05/18	8	59.15	1	58.60	58.50	7	18,652	0.04%
2020/05/15	1	60.80	0	0.00	60.10	1	18,773	0.01%
2020/05/14	11	60.69	1	60.00	60.00	10	18,736	0.05%
2020/05/13	5	62.90	0	0.00	62.90	5	18,450	0.03%
2020/05/12	3	63.63	1	64.00	63.60	2	18,589	0.01%
2020/05/11	1	64.50	1	64.30	64.70	0	18,536	0.00%
2020/05/08	6	64.17	3	64.30	63.80	3	18,492	0.02%
2020/05/07	5	64.54	1	64.90	64.40	4	18,441	0.02%
2020/05/06	2	63.95	5	64.04	63.30	-3	18,319	-0.02%
2020/05/05	4	63.60	3	63.30	63.00	1	18,303	0.01%
2020/05/04	6	62.55	5	62.78	62.80	1	18,661	0.01%
2020/04/30	1	65.00	3	65.07	65.00	-2	18,567	-0.01%
2020/04/29	2	64.10	0	0.00	64.20	2	18,365	0.01%
2020/04/28	4	62.55	8	63.00	63.20	-4	18,233	-0.02%
2020/04/27	0	0.00	18	60.55	61.60	-18	18,118	-0.10%
2020/04/24	1	59.10	0	0.00	59.10	1	18,035	0.01%
2020/04/23	3	59.53	2	59.80	59.40	1	17,998	0.01%
2020/04/22	2	59.20	2	59.55	59.90	0	17,919	0.00%
2020/04/21	19	58.89	0	0.00	58.00	19	17,733	0.11%
2020/04/20	0	0.00	3	61.00	60.80	-3	17,473	-0.02%
2020/04/17	8	61.95	4	62.53	61.10	4	17,652	0.02%
2020/04/16	3	61.50	0	0.00	61.60	3	17,438	0.02%
2020/04/15	1	60.80	3	61.77	61.30	-2	17,361	-0.01%
2020/04/14	1	60.50	1	60.80	60.70	0	17,341	0.00%
2020/04/13	14	60.31	8	59.76	59.80	6	17,368	0.03%
2020/04/10	3	62.10	0	0.00	62.00	3	17,119	0.02%
2020/04/09	4	63.93	6	64.07	62.60	-2	17,198	-0.01%
2020/04/08	8	62.81	5	62.46	63.40	3	17,481	0.02%
2020/04/07	5	59.92	12	61.33	62.00	-7	17,099	-0.04%
2020/04/06	0	0.00	7	55.09	56.40	-7	16,665	-0.04%
2020/04/01	3	53.40	0	0.00	53.90	3	16,459	0.02%
2020/03/31	1	54.00	1	53.70	53.70	0	16,285	0.00%
2020/03/30	2	53.90	1	53.90	53.90	1	15,892	0.01%
2020/03/27	2	55.80	6	56.82	55.00	-4	15,737	-0.03%
2020/03/26	1	51.60	4	53.55	54.00	-3	15,448	-0.02%
2020/03/25	2	52.30	5	52.62	52.60	-3	15,288	-0.02%
2020/03/24	1	46.45	9	48.14	48.30	-8	15,366	-0.05%
2020/03/23	3	44.73	0	0.00	44.20	3	15,378	0.02%
2020/03/20	6	48.23	5	49.01	48.65	1	15,594	0.01%
2020/03/19	20	45.71	5	47.15	45.20	15	15,699	0.10%
2020/03/18	8	52.25	4	50.85	50.20	4	15,940	0.03%
2020/03/17	5	55.34	4	55.20	54.10	1	15,935	0.01%
2020/03/16	2	59.90	0	0.00	59.20	2	15,889	0.01%
2020/03/13	2	60.35	4	60.65	62.90	-2	15,789	-0.01%
2020/03/12	10	67.89	6	67.67	66.00	4	15,712	0.03%
2020/03/11	2	75.15	0	0.00	72.60	2	15,616	0.01%
2020/03/10	3	73.97	1	75.40	74.90	2	16,247	0.01%
2020/03/09	5	76.10	2	75.75	74.80	3	16,399	0.02%
2020/03/06	3	78.77	1	78.60	78.50	2	16,572	0.01%
2020/03/05	1	80.00	3	80.17	80.10	-2	16,512	-0.01%
2020/03/04	0	0.00	1	78.60	78.60	-1	16,441	-0.01%
2020/03/03	3	78.33	0	0.00	77.80	3	16,394	0.02%
2020/03/02	3	75.67	5	75.86	76.30	-2	16,307	-0.01%
2020/02/27	10	78.73	2	77.80	77.30	8	16,166	0.05%
2020/02/26	4	81.83	1	82.30	81.40	3	15,899	0.02%
2020/02/25	4	83.23	1	83.70	83.30	3	15,824	0.02%
2020/02/24	2	84.55	2	85.10	84.50	0	15,791	0.00%
2020/02/21	0	0.00	3	84.20	84.40	-3	15,767	-0.02%
2020/02/20	1	84.00	0	0.00	83.60	1	15,878	0.01%
2020/02/19	1	83.30	3	84.23	84.80	-2	15,889	-0.01%
2020/02/18	10	85.30	4	84.38	83.80	6	15,912	0.04%
2020/02/17	4	87.78	5	88.14	88.00	-1	15,974	-0.01%
2020/02/14	0	0.00	5	86.38	86.80	-5	15,958	-0.03%
2020/02/13	5	86.54	11	86.36	86.50	-6	15,905	-0.04%
2020/02/12	2	84.70	1	84.50	84.70	1	15,692	0.01%
2020/02/11	2	83.95	4	84.37	85.10	-2	15,604	-0.01%
2020/02/10	2	82.55	2	83.50	83.50	0	15,557	0.00%
2020/02/07	1	83.60	2	84.50	84.30	-1	15,720	-0.01%
2020/02/06	4	84.83	1	85.20	85.10	3	16,029	0.02%
2020/02/05	3	83.83	7	83.67	84.40	-4	16,011	-0.02%
2020/02/04	3	79.13	4	79.80	79.90	-1	15,700	-0.01%
2020/02/03	2	78.95	0	0.00	79.40	2	15,804	0.01%
2020/01/31	1	78.50	1	78.70	78.10	0	15,856	0.00%
2020/01/30	5	80.54	0	0.00	77.80	5	15,773	0.03%
2020/01/20	5	84.78	5	84.98	85.20	0	15,557	0.00%
2020/01/17	3	83.37	2	83.90	83.60	1	15,652	0.01%
2020/01/16	5	83.44	3	84.00	83.40	2	15,683	0.01%
2020/01/14	2	85.50	1	84.90	85.30	1	15,890	0.01%
2020/01/13	1	86.10	1	86.90	85.50	0	15,918	0.00%
2020/01/10	0	0.00	2	84.30	84.30	-2	15,943	-0.01%
2020/01/08	1	84.60	6	83.33	82.60	-5	15,985	-0.03%
2020/01/07	8	82.09	0	0.00	81.10	8	15,937	0.05%
2020/01/06	1	84.60	1	83.60	83.70	0	16,165	0.00%
2020/01/03	54	86.12	11	84.62	84.80	43	16,883	0.25%
2020/01/02	13	86.30	15	87.05	86.00	-2	16,981	-0.01%
2019/12/31	3	83.57	0	0.00	83.40	3	16,518	0.02%
2019/12/30	1	84.30	2	84.90	84.50	-1	16,674	-0.01%
2019/12/27	2	83.70	2	84.40	83.60	0	16,779	0.00%
2019/12/25	0	0.00	1	84.10	84.10	-1	17,027	-0.01%
2019/12/24	0	0.00	1	83.50	83.50	-1	17,325	-0.01%
2019/12/23	103	83.04	0	0.00	82.60	103	17,442	0.59%	大買/鉅額交易
2019/12/20	7	84.09	1	83.50	83.50	6	17,427	0.03%
2019/12/19	2	84.65	6	85.47	85.50	-4	17,330	-0.02%
2019/12/18	3	83.87	102	83.63	84.00	-99	17,121	-0.58%	大賣/
2019/12/17	16	84.52	9	84.97	85.30	7	16,935	0.04%
2019/12/16	6	81.55	8	82.59	82.80	-2	16,537	-0.01%
2019/12/13	2	79.25	9	79.99	79.60	-7	16,307	-0.04%
2019/12/12	1	77.70	1	77.40	77.30	0	16,202	0.00%
2019/12/11	2	76.25	2	77.30	75.60	0	16,149	0.00%
2019/12/10	1	75.70	0	0.00	75.10	1	15,982	0.01%
2019/12/09	1	77.00	1	76.40	76.00	0	15,918	0.00%
2019/12/06	6	77.42	0	0.00	75.30	6	15,863	0.04%
2019/12/05	1	77.20	7	76.17	77.20	-6	15,614	-0.04%
2019/12/04	2	73.10	2	73.75	72.60	0	15,170	0.00%
2019/12/03	2	72.60	8	73.36	73.30	-6	15,695	-0.04%
2019/12/02	0	0.00	1	70.50	71.60	-1	15,683	-0.01%
2019/11/29	1	71.20	0	0.00	71.20	1	15,714	0.01%
2019/11/28	0	0.00	1	71.90	71.70	-1	15,743	-0.01%
2019/11/27	1	70.40	1	71.90	71.10	0	16,042	0.00%
2019/11/26	1	70.80	2	71.60	70.80	-1	16,240	-0.01%
2019/11/25	0	0.00	1	70.90	70.80	-1	16,229	-0.01%
2019/11/22	3	70.10	1	70.90	70.10	2	16,398	0.01%
2019/11/21	4	69.08	2	69.25	69.30	2	16,432	0.01%
2019/11/20	2	71.10	1	70.90	71.00	1	16,400	0.01%
2019/11/19	2	71.40	1	71.70	71.20	1	16,383	0.01%
2019/11/18	1	71.10	5	71.16	71.10	-4	16,350	-0.02%
2019/11/15	4	68.38	6	68.93	69.00	-2	16,425	-0.01%
2019/11/14	4	67.90	2	68.35	67.20	2	16,375	0.01%
2019/11/13	1	70.30	1	71.20	69.90	0	16,213	0.00%
2019/11/12	1	71.60	1	71.80	72.00	0	16,380	0.00%
2019/11/11	0	0.00	4.1	71.45	71.20	-4.1	16,841	-0.02%
2019/11/08	0	0.00	5	72.60	72.40	-5	16,960	-0.03%
2019/11/07	0	0.00	6	72.35	72.40	-6	17,237	-0.03%
2019/11/06	4	72.88	1	73.70	72.50	3	17,622	0.02%
2019/11/05	1	71.90	8	72.35	73.00	-7	17,609	-0.04%
2019/11/04	9	70.04	0	0.00	69.80	9	17,614	0.05%
2019/10/31	7	70.16	1	70.50	70.00	6	18,113	0.03%
2019/10/30	1	71.10	1	71.00	71.10	0	18,232	0.00%
2019/10/28	1	71.90	3	72.03	71.90	-2	18,880	-0.01%
2019/10/25	1	72.00	0	0.00	71.70	1	19,226	0.01%
2019/10/24	1	71.00	0	0.00	71.30	1	19,474	0.01%
2019/10/22	6	71.10	9	70.80	70.90	-3	20,315	-0.01%
2019/10/21	4	71.63	1	72.20	71.60	3	20,699	0.01%
2019/10/18	2	71.90	1	72.70	72.30	1	21,155	0.00%
2019/10/17	1	69.50	1	70.40	70.40	0	21,006	0.00%
2019/10/16	1	70.10	1	70.00	70.00	0	21,169	0.00%
2019/10/15	7	71.26	0	0.00	69.60	7	21,329	0.03%
2019/10/09	4	72.88	2	72.60	71.40	2	21,722	0.01%
2019/10/08	7	79.00	1	78.80	78.60	6	22,011	0.03%
2019/10/07	2	82.00	5	81.64	81.70	-3	22,204	-0.01%
2019/10/04	2	79.55	1	79.20	79.20	1	22,600	0.00%
2019/10/03	2	80.50	1	79.90	79.90	1	22,655	0.00%
2019/10/02	2	82.35	1	82.00	82.00	1	22,675	0.00%
2019/10/01	0	0.00	3	82.37	83.10	-3	22,863	-0.01%
2019/09/27	5	82.14	3	81.30	80.50	2	23,213	0.01%
2019/09/26	5	83.90	4	83.55	84.30	1	23,309	0.00%
2019/09/25	1	84.50	2	84.30	85.00	-1	23,355	0.00%
2019/09/24	7	85.33	8	85.23	85.40	-1	23,564	0.00%
2019/09/23	1	83.50	7	84.41	85.00	-6	23,513	-0.03%
2019/09/20	0	0.00	4	82.40	82.90	-4	23,470	-0.02%
2019/09/19	2	82.05	1	81.40	81.40	1	23,507	0.00%
2019/09/18	3	82.53	1	82.10	82.10	2	23,652	0.01%
2019/09/17	1	79.30	7	81.30	82.00	-6	23,426	-0.03%
2019/09/16	0	0.00	1	78.50	78.10	-1	23,070	0.00%
2019/09/12	0	0.00	1	77.90	77.80	-1	22,934	0.00%
2019/09/11	0	0.00	2	76.95	76.90	-2	23,092	-0.01%
2019/09/10	2	76.55	0	0.00	76.50	2	23,073	0.01%
2019/09/09	1	76.40	5	76.40	76.50	-4	22,963	-0.02%
2019/09/06	1	77.40	2	76.90	77.10	-1	22,935	0.00%
2019/09/05	1	74.90	39	75.38	76.90	-38	22,727	-0.17%
2019/09/04	0	0.00	26	73.15	73.00	-26	22,048	-0.12%
2019/09/03	0	0.00	1	71.50	71.20	-1	21,843	0.00%
2019/09/02	0	0.00	1	71.70	71.80	-1	21,945	0.00%
2019/08/30	1	70.20	3	71.43	70.40	-2	22,042	-0.01%
2019/08/29	20	71.59	13	70.96	70.90	7	21,791	0.03%
2019/08/28	4	72.30	10	72.60	73.50	-6	21,629	-0.03%
2019/08/27	0	0.00	1	72.40	72.40	-1	21,576	0.00%
2019/08/26	2	70.10	4	71.18	71.10	-2	21,613	-0.01%
2019/08/23	2	71.20	6	71.40	71.50	-4	21,653	-0.02%
2019/08/21	1	69.40	3	70.23	70.20	-2	21,999	-0.01%
2019/08/20	23	70.50	28	69.60	69.60	-5	21,910	-0.02%
2019/08/19	12	71.08	6	71.57	71.50	6	21,701	0.03%
2019/08/16	12	71.12	16	71.66	71.30	-4	21,706	-0.02%
2019/08/15	11	70.81	8	71.56	71.40	3	21,528	0.01%
2019/08/14	4	71.90	12	72.19	72.50	-8	21,327	-0.04%
2019/08/13	11	68.09	10	68.45	68.80	1	20,914	0.00%
2019/08/12	0	0.00	1	69.00	69.30	-1	20,823	0.00%
2019/08/08	2	68.85	1	68.30	68.10	1	20,648	0.00%
2019/08/07	7	70.43	0	0.00	69.80	7	20,380	0.03%
2019/08/06	4	68.83	3	69.53	69.20	1	20,360	0.00%
2019/08/05	11	71.30	3	71.30	70.90	8	20,128	0.04%
2019/08/02	2	72.85	1	72.30	72.30	1	19,947	0.01%
2019/08/01	2	73.05	3	73.60	74.10	-1	19,603	-0.01%
2019/07/31	5	73.54	1	74.00	74.00	4	19,326	0.02%
2019/07/30	13	74.76	22	74.67	75.80	-9	18,943	-0.05%
2019/07/29	18	75.29	13	74.89	74.80	5	18,672	0.03%
2019/07/26	2	75.90	2	76.10	77.00	0	18,418	0.00%
2019/07/25	1	75.60	13	74.88	76.50	-12	18,036	-0.07%
2019/07/24	2	71.30	3	71.30	71.80	-1	17,555	-0.01%
2019/07/23	3	71.93	11	72.24	72.30	-8	17,288	-0.05%
2019/07/22	1	69.40	5	69.96	69.80	-4	16,822	-0.02%
2019/07/19	101	67.55	6	67.63	67.70	95	16,681	0.57%	大買/
2019/07/18	3	67.60	0	0.00	66.70	3	16,766	0.02%
2019/07/17	7	67.43	4	67.97	67.70	3	16,761	0.02%
2019/07/16	7	68.47	5	69.00	67.90	2	16,403	0.01%
2019/07/15	0	0.00	33	69.30	69.90	-33	16,011	-0.21%
2019/07/12	5	66.30	28	67.41	66.70	-23	15,539	-0.15%
2019/07/11	15	65.08	16	65.33	65.40	-1	14,914	-0.01%
2019/07/10	13	63.42	29	64.05	64.40	-16	14,508	-0.11%
2019/07/09	4	61.05	13	61.95	62.80	-9	14,063	-0.06%
2019/07/08	14	61.09	9	60.49	61.00	5	13,989	0.04%
2019/07/05	4	61.50	12	60.50	62.00	-8	13,864	-0.06%
2019/07/04	22	59.13	14	59.21	59.20	8	13,603	0.06%
2019/07/03	7	65.36	2	65.16	65.20	5	13,120	0.04%
2019/07/02	4	66.38	4	66.30	66.30	0	12,926	0.00%
2019/07/01	8	65.93	0	0.00	66.00	8	12,763	0.06%
2019/06/28	2	64.30	2	64.50	64.50	0	12,675	0.00%
2019/06/27	1	64.00	16	63.91	64.10	-15	12,671	-0.12%
2019/06/26	26	63.65	1	63.70	63.70	25	12,576	0.20%
2019/06/25	3	63.83	4	64.05	63.30	-1	12,511	-0.01%
2019/06/24	0	0.00	2	63.20	63.10	-2	12,335	-0.02%
2019/06/21	2	62.70	2	63.20	63.00	0	12,376	0.00%
2019/06/19	0	0.00	2	61.60	62.10	-2	12,690	-0.02%
2019/06/18	0	60.90	0	0.00	60.90	0	12,913	0.00%
2019/06/17	0	0.00	4	61.40	60.90	-4	13,002	-0.03%
2019/06/14	5	61.00	0	0.00	60.80	5	13,029	0.04%
2019/06/12	0	0.00	1	60.60	60.70	-1	13,381	-0.01%
2019/06/11	1	59.40	0	0.00	59.40	1	13,387	0.01%
2019/06/06	3	59.53	1	59.20	59.20	2	13,309	0.02%
2019/06/05	1	61.00	0	0.00	60.50	1	13,197	0.01%
2019/06/04	1	61.10	1	61.00	60.90	0	13,239	0.00%
2019/05/31	5	61.40	2	61.20	61.60	3	13,594	0.02%
2019/05/30	6	59.17	6	59.10	60.00	0	13,647	0.00%
2019/05/29	14	58.59	6	58.60	58.00	8	14,301	0.06%
2019/05/24	7	59.90	0	0.00	59.80	7	14,355	0.05%
2019/05/23	7	60.01	0	0.00	60.20	7	14,524	0.05%
2019/05/21	1	60.80	1	61.50	61.50	0	14,511	0.00%
2019/05/20	1	60.80	0	0.00	60.90	1	14,456	0.01%
2019/05/17	8	61.09	0	0.00	60.60	8	14,483	0.06%
2019/05/16	5	61.28	0	0.00	61.00	5	14,663	0.03%
2019/05/15	2	62.10	0	0.00	62.00	2	14,857	0.01%
2019/05/14	8	60.70	1	60.90	61.50	7	14,930	0.05%
2019/05/13	3	61.77	0	0.00	61.10	3	14,868	0.02%
2019/05/09	0	0.00	1	65.40	64.20	-1	14,873	-0.01%
2019/05/07	0	0.00	14	66.00	66.20	-14	15,090	-0.09%
2019/05/03	1	65.70	0	0.00	66.70	1	15,458	0.01%
2019/05/02	0	0.00	1	66.00	65.70	-1	15,502	-0.01%
2019/04/30	1	65.40	12	65.29	65.40	-11	15,440	-0.07%
2019/04/29	2	64.80	0	0.00	64.70	2	15,403	0.01%
2019/04/26	2	65.45	3	66.00	66.00	-1	15,443	-0.01%
2019/04/25	4	66.15	12	66.68	65.50	-8	15,607	-0.05%
2019/04/24	1	64.70	5	65.22	65.40	-4	15,701	-0.03%
2019/04/23	0	0.00	7	64.86	64.90	-7	15,609	-0.04%
2019/04/19	2	63.30	11	63.68	63.70	-9	15,609	-0.06%
2019/04/18	0	0.00	5	63.58	63.10	-5	15,726	-0.03%
2019/04/17	4	62.83	14	63.06	63.90	-10	15,680	-0.06%
2019/04/16	0	0.00	2	62.60	62.70	-2	15,271	-0.01%
2019/04/15	15	61.83	4	61.25	61.70	11	15,292	0.07%
2019/04/12	6	60.65	1	60.70	60.50	5	15,430	0.03%
2019/04/11	3	61.70	0	0.00	61.60	3	15,579	0.02%
2019/04/10	0	0.00	3	62.27	62.50	-3	15,541	-0.02%
2019/04/09	10	62.60	2	62.75	62.60	8	15,544	0.05%
2019/04/08	0	0.00	8	62.80	63.00	-8	15,589	-0.05%
2019/04/03	0	0.00	5	62.30	62.30	-5	15,573	-0.03%
2019/04/02	1	61.60	16	62.09	61.70	-15	15,576	-0.10%
2019/04/01	2	61.75	2	62.00	61.00	0	15,479	0.00%
2019/03/29	0	0.00	2	61.00	61.40	-2	15,297	-0.01%
2019/03/28	0	0.00	1	60.40	60.80	-1	15,362	-0.01%
2019/03/26	5	60.94	0	0.00	61.00	5	15,503	0.03%
2019/03/25	18	61.39	0	0.00	61.10	18	15,537	0.12%
2019/03/22	15	63.61	12	63.52	63.10	3	15,375	0.02%
2019/03/21	2	62.50	65	62.51	62.80	-63	15,116	-0.42%
2019/03/20	3	59.97	0	0.00	60.60	3	14,789	0.02%
2019/03/19	0	0.00	3	59.77	59.70	-3	14,829	-0.02%
2019/03/18	36	59.53	1	60.10	59.50	35	14,908	0.23%
2019/03/15	1	60.10	2	60.80	60.10	-1	15,087	-0.01%
2019/03/14	28	60.16	0	0.00	60.30	28	14,991	0.19%
2019/03/13	14	60.56	0	0.00	60.10	14	15,174	0.09%
2019/03/12	5	61.04	6	61.30	60.80	-1	15,594	-0.01%
2019/03/11	7	60.67	0	0.00	60.40	7	15,731	0.04%
2019/03/08	13	59.35	18	59.87	60.50	-5	16,027	-0.03%
2019/03/07	17	60.38	6	60.07	60.00	11	16,221	0.07%
2019/03/06	14	61.59	9	61.40	61.40	5	16,501	0.03%
2019/03/05	29	63.63	13	63.29	63.10	16	16,394	0.10%
2019/03/04	19	64.59	4	64.90	64.80	15	16,369	0.09%
2019/02/27	1	63.10	1	62.50	62.20	0	15,802	0.00%
2019/02/26	3	62.10	2	62.30	62.00	1	15,710	0.01%
2019/02/25	2	61.70	0	0.00	61.60	2	15,707	0.01%
2019/02/22	2	61.80	3	61.47	60.90	-1	15,771	-0.01%
2019/02/21	1	60.80	0	0.00	60.80	1	15,743	0.01%
2019/02/20	0	0.00	1	60.20	60.60	-1	15,996	-0.01%
2019/02/18	1	60.40	0	0.00	60.20	1	16,231	0.01%
2019/02/15	5	60.30	0	0.00	60.00	5	16,456	0.03%
2019/02/14	0	0.00	8	62.05	62.10	-8	16,908	-0.05%
2019/02/13	8	59.30	2	60.10	60.50	6	16,720	0.04%
2019/02/11	2	59.90	0	0.00	59.00	2	16,723	0.01%
2019/01/30	2	59.75	2	59.95	60.10	0	16,698	0.00%
2019/01/29	4	59.23	2	60.10	58.80	2	16,892	0.01%
2019/01/28	1	61.80	1	61.10	60.80	0	16,946	0.00%
2019/01/25	3	61.23	3	60.37	60.00	0	17,441	0.00%
2019/01/24	4	58.08	4	59.08	59.60	0	17,578	0.00%
2019/01/23	0	0.00	1	57.00	57.00	-1	17,784	-0.01%
2019/01/22	1	57.20	0	0.00	56.50	1	17,962	0.01%
2019/01/21	2	57.00	2	57.10	57.20	0	18,153	0.00%
2019/01/18	1	56.20	0	0.00	56.40	1	18,315	0.01%
2019/01/16	4	55.80	54	54.96	56.40	-50	18,690	-0.27%
2019/01/15	3	52.83	3	53.90	53.60	0	18,317	0.00%
2019/01/14	4	52.73	0	0.00	52.00	4	18,313	0.02%
2019/01/11	0	0.00	1	54.40	53.50	-1	18,682	-0.01%
2019/01/10	2	53.60	1	53.60	53.80	1	18,912	0.01%
2019/01/09	0	0.00	1	52.50	52.50	-1	19,145	-0.01%
2019/01/08	0	0.00	1	52.10	51.70	-1	19,658	-0.01%
2019/01/04	2	50.20	0	0.00	51.60	2	20,387	0.01%
2019/01/03	3	52.50	0	0.00	51.50	3	20,481	0.01%
2018/12/28	1	55.20	0	0.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	1	55.60	55.80	-1	20,546	0.00%
2018/12/26	8	55.64	8	55.28	54.10	0	20,886	0.00%
2018/12/25	3	55.13	0	0.00	57.00	3	20,699	0.01%
2018/12/24	0	0.00	5	55.80	56.00	-5	20,630	-0.02%
2018/12/20	0	0.00	2	53.30	53.20	-2	20,727	-0.01%
2018/12/19	2	53.30	1	53.70	53.70	1	20,739	0.00%
2018/12/18	0	0.00	2	54.15	54.50	-2	20,886	-0.01%
2018/12/14	1	52.90	0	0.00	53.50	1	21,101	0.00%
2018/12/13	1	54.20	0	0.00	54.30	1	21,248	0.00%
2018/12/11	1	53.10	1	52.80	52.90	0	21,435	0.00%
2018/12/10	2	52.25	0	0.00	52.10	2	21,444	0.01%
2018/12/06	3	54.93	5	54.96	55.00	-2	21,318	-0.01%
2018/12/05	3	57.17	3	57.40	56.90	0	21,196	0.00%
2018/12/04	1	62.90	1	62.40	62.00	0	20,978	0.00%
2018/12/03	0	0.00	1	63.20	62.80	-1	21,411	0.00%
2018/11/30	2	61.15	0	0.00	61.00	2	21,352	0.01%
2018/11/29	4	62.10	8	61.93	60.30	-4	21,074	-0.02%
2018/11/28	1	59.00	0	0.00	58.60	1	20,549	0.00%
2018/11/27	2	56.25	3	57.87	58.00	-1	20,421	0.00%
2018/11/26	1	57.70	0	0.00	57.30	1	20,280	0.00%
2018/11/23	6	56.82	1	56.10	56.10	5	20,060	0.02%
2018/11/22	1	58.10	2	57.95	58.00	-1	19,999	-0.01%
2018/11/21	1	56.50	10	57.27	57.80	-9	19,955	-0.05%
2018/11/20	1	56.70	4	57.38	57.50	-3	19,930	-0.02%
2018/11/19	7	55.86	28	56.52	57.50	-21	19,764	-0.11%
2018/11/16	1	55.70	0	0.00	54.60	1	19,540	0.01%
2018/11/15	1	56.70	0	0.00	55.90	1	19,505	0.01%
2018/11/14	3	56.47	4	56.75	56.50	-1	19,728	-0.01%
2018/11/13	50	55.50	71	55.28	56.20	-21	19,607	-0.11%
2018/11/09	0	0.00	1	54.30	54.20	-1	19,229	-0.01%
2018/11/08	2	55.55	5	56.40	53.80	-3	19,260	-0.02%
2018/11/07	2	53.40	5	54.90	55.20	-3	19,218	-0.02%
2018/11/06	34	54.36	31	52.69	52.20	3	19,372	0.02%
2018/11/05	4	55.00	3	55.70	55.70	1	19,130	0.01%
2018/11/02	6	55.60	19	56.16	56.10	-13	18,950	-0.07%
2018/11/01	25	53.93	5	53.28	54.40	20	18,486	0.11%
2018/10/31	2	51.40	2	50.75	51.40	0	18,245	0.00%
2018/10/30	1	48.40	4	48.16	48.50	-3	18,057	-0.02%
2018/10/29	3	46.50	19	46.33	46.60	-16	18,136	-0.09%
2018/10/26	5	46.63	3	45.83	46.00	2	18,007	0.01%
2018/10/25	23	45.68	18	46.05	45.75	5	17,850	0.03%
2018/10/24	0	0.00	4	49.64	49.30	-4	17,412	-0.02%
2018/10/23	13	51.05	11	50.54	50.50	2	17,196	0.01%
2018/10/22	18	51.11	10	52.26	52.50	8	17,104	0.05%
2018/10/19	4	49.84	4	51.33	52.10	0	17,086	0.00%
2018/10/18	13	52.07	14	51.62	51.50	-1	16,829	-0.01%
2018/10/17	10	55.17	5	55.92	54.40	5	16,582	0.03%
2018/10/16	33	55.40	20	54.33	54.10	13	16,399	0.08%
2018/10/15	0	0.00	12	56.01	57.20	-12	15,984	-0.08%
2018/10/12	1	52.40	3	52.17	53.30	-2	15,807	-0.01%
2018/10/11	44	48.26	1	48.95	48.50	43	16,127	0.27%
2018/10/09	3	52.90	16	52.74	52.30	-13	15,936	-0.08%
2018/10/08	6	52.92	9	52.51	52.70	-3	15,934	-0.02%
2018/10/05	10	52.76	16	52.66	52.20	-6	16,046	-0.04%
2018/10/04	22	54.63	5	53.90	53.90	17	15,944	0.11%
2018/10/03	1	58.80	0	0.00	57.80	1	15,634	0.01%
2018/10/02	1	58.50	0	0.00	58.40	1	15,806	0.01%
2018/10/01	0	0.00	4	59.30	59.20	-4	15,987	-0.03%
2018/09/28	1	60.20	1	59.10	58.10	0	16,032	0.00%
2018/09/27	2	59.45	1	59.80	59.80	1	16,022	0.01%
2018/09/26	3	60.20	0	0.00	60.20	3	16,059	0.02%
2018/09/25	1	59.60	6	61.45	61.70	-5	15,996	-0.03%
2018/09/21	1	58.00	1	58.50	58.50	0	15,787	0.00%
2018/09/19	0	0.00	1	60.50	60.00	-1	15,619	-0.01%
2018/09/18	2	59.65	0	0.00	59.30	2	15,521	0.01%
2018/09/17	6	61.18	6	61.58	61.20	0	15,653	0.00%
2018/09/14	1	59.60	0	0.00	59.60	1	15,536	0.01%
2018/09/13	0	0.00	1	58.20	57.50	-1	15,487	-0.01%
2018/09/12	1	58.30	0	0.00	57.40	1	15,392	0.01%
2018/09/11	1	60.70	1	60.30	60.10	0	15,284	0.00%
2018/09/10	2	58.35	5	58.16	59.40	-3	15,273	-0.02%
2018/09/07	13	58.73	3	59.10	57.50	10	15,057	0.07%
2018/09/06	3	64.03	0	0.00	63.60	3	14,555	0.02%
2018/09/05	0	0.00	1	67.30	66.60	-1	14,461	-0.01%
2018/09/04	2	67.60	1	67.40	67.60	1	14,515	0.01%
2018/09/03	1	67.70	1	68.00	66.70	0	14,537	0.00%
2018/08/31	1	68.60	0	0.00	69.70	1	14,532	0.01%
2018/08/30	2	69.70	1	69.80	69.80	1	14,599	0.01%
2018/08/28	3	71.67	1	71.90	70.70	2	14,686	0.01%
2018/08/27	0	0.00	2	68.40	70.10	-2	14,685	-0.01%
2018/08/24	0	0.00	1	67.50	67.40	-1	14,615	-0.01%
2018/08/23	5	66.88	5	67.30	67.30	0	14,816	0.00%
2018/08/22	4	67.68	1	67.60	67.40	3	15,016	0.02%
2018/08/21	8	67.64	5	68.70	68.50	3	14,898	0.02%
2018/08/17	0	0.00	2	66.00	65.00	-2	14,696	-0.01%
2018/08/16	0	0.00	2	67.90	67.30	-2	14,730	-0.01%
2018/08/15	11	68.38	5.6	67.73	67.70	5.4	14,720	0.04%
2018/08/14	8	68.84	7	69.50	70.20	1	14,828	0.01%
2018/08/13	14	69.88	7	68.67	68.90	7	14,780	0.05%
2018/08/10	3	73.60	16	73.56	73.20	-13	14,684	-0.09%
2018/08/09	1	73.90	0	0.00	73.80	1	15,217	0.01%
2018/08/08	10.2	74.52	21	74.22	73.70	-10.8	15,904	-0.07%
2018/08/07	28.2	74.17	10	74.60	74.30	18.2	15,697	0.12%
2018/08/06	19.2	74.24	27	74.01	73.60	-7.8	15,527	-0.05%
2018/08/03	31	76.68	27	76.34	75.80	4	15,434	0.03%
2018/08/02	5	78.08	0	0.00	78.40	5	15,088	0.03%
2018/08/01	10	78.21	10	79.10	79.60	0	15,260	0.00%
2018/07/31	7	79.49	5	79.10	78.60	2	15,524	0.01%
2018/07/30	4	80.70	2	79.60	79.60	2	15,472	0.01%
2018/07/26	3	81.70	18	81.02	81.00	-15	15,483	-0.10%
2018/07/25	7	79.79	3	80.80	80.70	4	15,438	0.03%
2018/07/24	12	78.58	0	0.00	78.70	12	15,313	0.08%
2018/07/23	1	78.90	0	0.00	78.50	1	15,282	0.01%
2018/07/19	4	81.03	1	80.80	80.20	3	14,995	0.02%
2018/07/18	29	85.86	19	86.19	84.00	10	14,804	0.07%
2018/07/17	16	87.18	3	87.67	88.10	13	14,268	0.09%
2018/07/16	6	86.43	0	0.00	86.00	6	14,503	0.04%
2018/07/13	1	86.60	1	88.70	88.80	0	14,830	0.00%
2018/07/12	0	0.00	11	86.26	86.00	-11	14,930	-0.07%
2018/07/11	1	82.60	6	83.93	83.60	-5	14,854	-0.03%
2018/07/10	0	0.00	43	82.05	83.90	-43	14,839	-0.29%
2018/07/09	1	79.50	1	80.70	81.00	0	14,834	0.00%
2018/07/06	2	79.45	1	79.40	79.30	1	14,766	0.01%
2018/07/05	6	79.10	0	0.00	78.10	6	14,840	0.04%
2018/07/04	2	81.35	1	81.30	80.90	1	14,867	0.01%
2018/07/03	0	0.00	1	81.80	81.80	-1	14,987	-0.01%
2018/07/02	1	82.70	0	0.00	81.00	1	15,008	0.01%
2018/06/29	1	82.60	1	83.20	83.20	0	15,006	0.00%
2018/06/28	1	81.80	1	82.40	83.00	0	14,896	0.00%
2018/06/27	1	87.60	12	87.87	87.20	-11	14,905	-0.07%
2018/06/26	22	83.67	9	83.69	85.40	13	14,884	0.09%
2018/06/25	4	88.90	1	86.90	86.50	3	14,928	0.02%
2018/06/22	4	91.20	3	92.00	92.50	1	14,980	0.01%
2018/06/21	0	0.00	1	92.30	92.50	-1	15,189	-0.01%
2018/06/19	1	90.80	0	0.00	90.60	1	15,738	0.01%
2018/06/14	1	92.50	0	0.00	93.00	1	16,223	0.01%
2018/06/13	8	94.54	0	0.00	94.00	8	16,634	0.05%
2018/06/12	5	97.76	1	99.60	97.60	4	17,044	0.02%
2018/06/11	0	0.00	1	100.50	100.50	-1	17,150	-0.01%
2018/06/07	0	0.00	9	100.28	101.00	-9	18,378	-0.05%
2018/06/06	6	99.97	2	99.90	100.00	4	18,443	0.02%
2018/06/05	1	100.00	6	100.50	101.00	-5	18,596	-0.03%
2018/06/04	4	99.65	4.4	99.32	100.50	-0.4	18,828	0.00%
2018/06/01	2	97.60	0	0.00	97.50	2	18,800	0.01%
2018/05/31	0	0.00	10	99.60	99.60	-10	18,818	-0.05%
2018/05/30	2	96.70	6	96.50	96.50	-4	18,634	-0.02%
2018/05/29	5	99.90	5	98.90	98.90	0	18,503	0.00%
2018/05/28	5	99.26	23	99.52	99.30	-18	18,719	-0.10%
2018/05/25	7	101.50	2	101.50	100.50	5	19,323	0.03%
2018/05/24	6	100.75	9	101.61	102.00	-3	19,520	-0.02%
2018/05/23	2	99.40	10	99.15	99.30	-8	19,558	-0.04%
2018/05/22	20	99.10	22	100.77	97.20	-2	19,441	-0.01%
2018/05/21	11	99.50	1	99.00	99.00	10	19,640	0.05%
2018/05/18	7	99.67	1	99.10	98.90	6	19,694	0.03%
2018/05/17	12	105.25	30	105.32	101.50	-18	19,593	-0.09%
2018/05/16	43	100.31	44	99.74	102.50	-1	19,118	-0.01%
2018/05/15	7	94.90	1	95.00	95.50	6	18,718	0.03%
2018/05/14	1	96.50	2	96.60	95.30	-1	19,002	-0.01%
2018/05/11	7	96.66	3	96.77	95.60	4	19,074	0.02%
2018/05/10	16	94.16	0	0.00	93.60	16	18,979	0.08%
2018/05/08	2	93.90	13	93.84	94.00	-11	18,972	-0.06%
2018/05/03	3	89.80	0	0.00	89.90	3	18,672	0.02%
2018/05/02	5	91.30	0	0.00	91.70	5	18,748	0.03%
2018/04/30	5	91.60	0	0.00	93.00	5	18,689	0.03%
2018/04/26	0	0.00	48	92.76	91.80	-48	18,716	-0.26%
2018/04/25	0	0.00	3	90.20	90.80	-3	18,742	-0.02%
2018/04/24	40	89.35	1	89.70	90.10	39	18,877	0.21%
2018/04/20	11	96.05	55	94.95	92.70	-44	19,486	-0.23%
2018/04/19	59	95.84	15	97.39	97.90	44	19,220	0.23%
2018/04/18	17	92.52	1	92.90	93.10	16	18,841	0.08%
2018/04/17	0	0.00	46	91.04	89.50	-46	18,660	-0.25%
2018/04/12	0	0.00	5	92.40	92.50	-5	18,780	-0.03%
2018/04/11	0	0.00	6	92.43	91.20	-6	19,053	-0.03%
2018/04/10	0	0.00	1	91.40	91.90	-1	19,019	-0.01%
2018/04/09	1	87.40	5	89.60	88.50	-4	19,053	-0.02%
2018/04/03	5	90.20	0	0.00	90.60	5	18,913	0.03%
2018/04/02	0	0.00	7	92.60	91.70	-7	18,896	-0.04%
2018/03/30	7	91.93	0	0.00	91.80	7	19,101	0.04%
2018/03/29	0	0.00	1	91.40	92.30	-1	19,052	-0.01%
2018/03/28	17	91.25	4	92.40	90.70	13	18,971	0.07%
2018/03/27	2	94.05	1	94.90	95.40	1	18,730	0.01%
2018/03/26	5	92.00	0	0.00	92.00	5	18,622	0.03%
2018/03/23	0	0.00	60	91.10	94.50	-60	18,478	-0.32%
2018/03/21	3	97.10	6	98.38	99.00	-3	17,895	-0.02%
2018/03/20	11	96.04	2	95.95	95.00	9	17,524	0.05%
2018/03/19	9	96.72	5	97.96	97.00	4	17,250	0.02%
2018/03/16	3	93.00	11	93.23	94.20	-8	16,725	-0.05%
2018/03/15	2	90.50	4	90.75	91.00	-2	16,156	-0.01%
2018/03/14	33	90.15	6	90.20	89.40	27	16,113	0.17%
2018/03/13	34	88.90	81	88.41	89.90	-47	15,958	-0.29%
2018/03/12	0	0.00	1	85.00	83.00	-1	15,361	-0.01%
2018/03/09	2	83.15	18	83.36	83.30	-16	15,454	-0.10%
2018/03/08	1	81.70	15	82.41	82.00	-14	15,864	-0.09%
2018/03/07	3	79.60	1	80.50	80.00	2	15,939	0.01%
2018/03/06	0	0.00	1	80.00	79.60	-1	16,308	-0.01%
2018/03/05	2	78.60	1	79.00	78.40	1	16,806	0.01%
2018/03/02	1	78.50	5	78.70	78.40	-4	16,955	-0.02%
2018/03/01	8	78.74	11	80.37	78.70	-3	16,954	-0.02%
2018/02/27	11	80.80	6	82.35	80.80	5	16,838	0.03%
2018/02/26	0	0.00	5	81.30	81.00	-5	16,145	-0.03%
2018/02/21	0	0.00	16	79.96	79.90	-16	16,493	-0.10%
2018/02/12	0	0.00	9	75.36	76.00	-9	16,049	-0.06%
2018/02/09	5	68.80	0	0.00	73.30	5	15,942	0.03%
2018/02/08	4	72.65	3	72.73	72.70	1	15,942	0.01%
2018/02/07	8	76.14	0	0.00	73.60	8	15,895	0.05%
2018/02/06	9	74.31	2	72.30	72.40	7	15,857	0.04%
2018/02/05	7	77.04	5	77.64	77.40	2	15,869	0.01%
2018/02/01	0	0.00	73	80.76	81.20	-73	16,025	-0.46%
2018/01/31	7	77.66	17	79.16	79.40	-10	16,008	-0.06%
2018/01/30	14	78.90	11	79.07	78.40	3	16,229	0.02%
2018/01/26	10	79.31	0	0.00	79.40	10	16,229	0.06%
2018/01/25	22	78.88	36	80.05	78.50	-14	16,320	-0.09%
2018/01/24	2	80.55	0	0.00	80.50	2	16,586	0.01%
2018/01/22	1	80.50	21	79.46	80.50	-20	17,064	-0.12%
2018/01/19	3	80.67	2	81.60	80.60	1	17,178	0.01%
2018/01/18	2	82.15	50	83.10	82.00	-48	17,082	-0.28%
2018/01/17	135	83.19	37	82.41	81.00	98	16,966	0.58%	大買/
2018/01/16	0	0.00	44	84.97	85.00	-44	16,460	-0.27%
2018/01/15	0	0.00	58	82.76	83.40	-58	16,305	-0.36%
2018/01/12	10	79.70	11	81.12	81.40	-1	16,449	-0.01%
2018/01/11	11	80.30	15	80.73	80.30	-4	16,696	-0.02%
2018/01/10	60	79.35	36	78.37	78.30	24	17,035	0.14%
2018/01/09	0	0.00	5	84.20	82.60	-5	17,423	-0.03%
2018/01/08	20	84.20	58	84.64	83.50	-38	17,815	-0.21%
2018/01/05	27	83.42	44	83.23	83.50	-17	18,110	-0.09%
2018/01/04	12	81.02	8	81.44	81.50	4	17,929	0.02%
2018/01/03	6	80.30	24	80.19	80.30	-18	18,254	-0.10%
2018/01/02	21	77.99	40	78.65	78.00	-19	18,418	-0.10%