南亞科 (2408)-華南永昌-岡山券商分點個股進出

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-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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	14.5	64.69	0	0.00	64.00	14.5	18,117	0.08%
2024/05/08	1	66.40	1	66.70	66.60	0	17,883	0.00%
2024/05/07	7	67.40	5	68.76	66.80	2	17,914	0.01%
2024/05/06	7	66.90	10	67.95	66.90	-3	17,662	-0.02%
2024/05/03	4	66.18	7	67.43	65.80	-3	17,378	-0.02%
2024/04/30	6	66.57	1	66.90	66.10	5	17,441	0.03%
2024/04/29	1	66.90	16.1	67.36	67.50	-15.1	17,653	-0.09%
2024/04/26	6	65.63	0	0.00	65.70	6	17,681	0.03%
2024/04/25	3	65.00	7.1	66.44	65.60	-4.1	17,603	-0.02%
2024/04/24	0	0.00	7.1	65.23	65.50	-7.1	17,558	-0.04%
2024/04/23	6	62.80	2	62.50	62.80	4	17,548	0.02%
2024/04/22	6.3	61.12	0	0.00	61.20	6.3	17,538	0.04%
2024/04/19	17	62.39	0	0.00	62.00	17	17,518	0.10%
2024/04/18	11	64.26	0	0.00	64.30	11	17,403	0.06%
2024/04/17	11	65.12	0	0.00	64.50	11	17,751	0.06%
2024/04/16	19.1	65.93	13	67.01	65.50	6.1	17,642	0.03%
2024/04/15	22	69.69	2	69.75	70.00	20	17,334	0.12%
2024/04/12	6.2	71.57	13	71.90	71.80	-6.8	17,232	-0.04%
2024/04/11	3	69.97	8.3	70.40	70.60	-5.3	16,845	-0.03%
2024/04/10	4	69.78	74.1	70.33	70.20	-70.1	16,560	-0.42%
2024/04/09	0	0.00	1	68.00	68.40	-1	16,334	-0.01%
2024/04/08	17	68.34	1	68.50	68.10	16	16,321	0.10%
2024/04/03	9	67.90	1	68.00	68.20	8	16,271	0.05%
2024/04/02	70	69.21	10	69.85	69.10	60	16,456	0.36%
2024/04/01	8	69.15	61.1	69.25	69.40	-53.1	16,546	-0.32%
2024/03/29	3	67.47	2.1	67.95	67.70	0.9	16,468	0.01%
2024/03/28	36	67.80	1	68.60	67.60	35	16,442	0.21%
2024/03/27	62	68.20	1	68.30	67.90	61	16,791	0.36%
2024/03/26	6	68.35	9.2	69.15	68.10	-3.2	16,954	-0.02%
2024/03/25	3	68.30	7	68.47	68.50	-4	16,725	-0.02%
2024/03/22	22	69.59	38.1	70.39	69.60	-16.1	16,622	-0.10%
2024/03/21	11	65.12	50	66.33	67.60	-39	15,466	-0.25%
2024/03/20	19	61.86	2	61.50	61.50	17	14,939	0.11%
2024/03/19	13	62.35	0	0.00	62.30	13	15,179	0.09%
2024/03/18	18	62.84	1	62.40	62.40	17	15,160	0.11%
2024/03/15	7	63.77	0	0.00	63.90	7	15,090	0.05%
2024/03/14	1	63.31	0	0.00	63.80	1	15,053	0.01%
2024/03/13	27.1	64.01	4	64.43	63.30	23.1	15,008	0.15%
2024/03/12	17	65.62	3	65.60	65.70	14	14,785	0.09%
2024/03/11	3	65.90	4	66.38	65.80	-1	14,793	-0.01%
2024/03/08	7	65.13	6	65.60	65.00	1	14,679	0.01%
2024/03/07	8	66.21	1	66.70	65.70	7	14,685	0.05%
2024/03/06	6.1	65.46	0	0.00	65.10	6.1	14,756	0.04%
2024/03/05	3	65.90	0	0.00	65.80	3	15,155	0.02%
2024/03/04	2	66.70	0.3	66.50	66.50	1.7	15,704	0.01%
2024/03/01	6	66.52	3	66.40	66.30	3	16,281	0.02%
2024/02/29	1	67.10	12	67.22	67.30	-11	16,437	-0.07%
2024/02/27	16	66.81	14	67.10	66.30	2	16,604	0.01%
2024/02/26	4.1	67.47	5	67.74	67.90	-1	16,550	-0.01%
2024/02/23	12	68.31	7	68.60	67.70	5	16,648	0.03%
2024/02/22	2	67.00	1	68.10	68.10	1	16,559	0.01%
2024/02/21	6	67.92	1	67.60	67.30	5	16,631	0.03%
2024/02/20	3	67.10	11	67.95	67.80	-8	16,506	-0.05%
2024/02/19	4	66.45	3	66.30	66.60	1	16,388	0.01%
2024/02/16	29	65.06	9	65.36	65.90	20	16,442	0.12%
2024/02/15	22.3	65.57	1	64.80	65.40	21.3	16,233	0.13%
2024/02/05	0	0.00	4	67.55	68.20	-4	15,749	-0.03%
2024/02/02	9.3	67.88	0	0.00	67.60	9.3	15,710	0.06%
2024/02/01	1	68.60	0	0.00	69.20	1	15,595	0.01%
2024/01/29	1	70.90	0	0.00	70.80	1	15,743	0.01%
2024/01/26	6	70.82	1	70.60	71.00	5	15,757	0.03%
2024/01/23	1	70.50	5.2	71.39	70.70	-4.2	15,551	-0.03%
2024/01/22	1.2	68.82	0.2	69.60	69.30	1	15,291	0.01%
2024/01/17	3	68.03	12	68.08	67.80	-9	15,230	-0.06%
2024/01/16	3	69.47	2	70.00	69.40	1	15,127	0.01%
2024/01/15	11	70.94	5	71.18	71.50	6	15,034	0.04%
2024/01/12	6	68.83	1	68.80	68.80	5	14,915	0.03%
2024/01/11	13	68.99	1	69.60	69.40	12	14,862	0.08%
2024/01/10	1	71.80	0	0.00	71.50	1	14,549	0.01%
2024/01/09	2	73.00	6	73.62	72.60	-4	14,570	-0.03%
2024/01/08	5	73.24	5	74.20	73.10	0	14,541	0.00%
2024/01/05	0	0.00	1	75.60	74.70	-1	14,614	-0.01%
2024/01/04	1	73.00	7	73.74	74.40	-6	14,802	-0.04%
2024/01/03	4	73.55	12	73.10	73.10	-8	14,861	-0.05%
2024/01/02	1	76.50	1	78.40	76.50	0	14,627	0.00%
2023/12/29	1	78.00	1	78.10	78.00	0	14,616	0.00%
2023/12/28	2	77.85	12.1	79.24	78.30	-10.1	14,536	-0.07%
2023/12/27	0	0.00	23	79.58	79.70	-23	14,374	-0.16%
2023/12/26	0	0.00	4	76.80	78.00	-4	14,081	-0.03%
2023/12/25	3	75.70	1	75.70	75.40	2	14,281	0.01%
2023/12/22	26	76.55	31	76.63	75.90	-5	14,305	-0.03%
2023/12/21	1	73.80	12	74.76	75.40	-11	13,770	-0.08%
2023/12/20	21	72.84	0	0.00	71.80	21	13,486	0.16%
2023/12/19	2	73.30	4	73.83	73.10	-2	13,411	-0.01%
2023/12/18	2	73.70	0	0.00	73.40	2	13,450	0.01%
2023/12/15	1	74.90	10.1	74.98	74.50	-9.1	13,379	-0.07%
2023/12/14	9	73.12	2	75.20	72.80	7	12,831	0.05%
2023/12/13	1	72.50	2	73.60	73.70	-1	12,607	-0.01%
2023/12/12	7	73.27	4	73.98	72.50	3	12,936	0.02%
2023/12/11	1	72.10	0	0.00	72.20	1	12,912	0.01%
2023/12/08	0	0.00	2	72.00	72.10	-2	12,959	-0.02%
2023/12/07	3	70.97	0	0.00	70.70	3	12,868	0.02%
2023/12/06	5	72.60	1	72.10	72.00	4	12,755	0.03%
2023/12/04	0	0.00	2	74.60	74.00	-2	12,581	-0.02%
2023/11/30	2.1	74.46	6	74.20	75.00	-3.9	12,116	-0.03%
2023/11/29	2	73.60	19	73.82	74.20	-17	11,568	-0.15%
2023/11/28	0	0.00	7	72.29	73.50	-7	11,080	-0.06%
2023/11/27	1	70.30	1	70.00	70.10	0	10,413	0.00%
2023/11/24	2	69.10	1	70.00	70.80	1	10,125	0.01%
2023/11/22	2	70.60	0	0.00	70.70	2	9,571	0.02%
2023/11/21	0	0.00	1	70.60	70.60	-1	9,356	-0.01%
2023/11/20	0	0.00	10.3	70.01	70.00	-10.3	9,141	-0.11%
2023/11/17	1	67.40	0	0.00	67.40	1	8,935	0.01%
2023/11/16	2	67.85	0	0.00	67.20	2	8,874	0.02%
2023/11/15	3	67.77	21.2	67.98	67.60	-18.2	8,836	-0.21%
2023/11/14	1	66.10	8.1	65.66	66.10	-7.1	8,635	-0.08%
2023/11/13	9	63.30	5	63.56	63.60	4	8,651	0.05%
2023/11/10	5	64.02	0	0.00	63.70	5	8,596	0.06%
2023/11/09	2	64.60	0	0.00	64.60	2	8,583	0.02%
2023/11/07	0.1	66.50	0	0.00	65.90	0.1	8,693	0.00%
2023/11/06	12.1	64.92	3	65.40	65.40	9.1	8,664	0.11%
2023/11/03	6	66.10	0	0.00	66.10	6	8,452	0.07%
2023/11/02	1	65.20	0	0.00	65.60	1	8,451	0.01%
2023/11/01	2	64.70	1	65.00	64.50	1	8,360	0.01%
2023/10/27	12	65.11	0	0.00	64.80	12	8,531	0.14%
2023/10/26	4.2	66.54	0	0.00	66.10	4.2	8,531	0.05%
2023/10/24	1.1	67.78	0	0.00	67.80	1.1	8,898	0.01%
2023/10/23	2	69.70	0	0.00	69.60	2	8,945	0.02%
2023/10/20	1	70.20	0	0.00	70.30	1	8,977	0.01%
2023/10/19	2	70.20	0	0.00	70.50	2	8,939	0.02%
2023/10/18	0.1	70.00	0	0.00	70.20	0.1	8,999	0.00%
2023/10/17	1	71.00	0	0.00	70.90	1	8,886	0.01%
2023/10/12	4	68.88	3	70.00	71.00	1	8,808	0.01%
2023/10/11	0	0.00	3	70.90	70.70	-3	8,569	-0.04%
2023/10/06	1	69.80	0	0.00	69.20	1	8,525	0.01%
2023/10/05	0	0.00	4	69.60	69.50	-4	8,578	-0.05%
2023/10/03	2	68.20	4	69.20	68.10	-2	8,654	-0.02%
2023/10/02	3	67.37	7	67.31	67.60	-4	8,587	-0.05%
2023/09/28	17	66.36	3	65.97	65.60	14	8,542	0.16%
2023/09/27	3	69.27	0	0.00	69.80	3	8,234	0.04%
2023/09/25	2	72.15	0.1	71.50	71.60	1.9	8,271	0.02%
2023/09/21	0	0.00	3	72.33	72.80	-3	8,584	-0.03%
2023/09/20	1	70.70	1	70.90	70.70	0	8,534	0.00%
2023/09/19	1	72.50	0	0.00	71.70	1	8,729	0.01%
2023/09/18	1	72.30	1	73.90	72.30	0	8,931	0.00%
2023/09/15	1	72.00	9	72.08	72.40	-8	9,068	-0.09%
2023/09/14	2	69.95	7	69.56	70.00	-5	8,745	-0.06%
2023/09/13	0	0.00	5	68.26	68.40	-5	8,704	-0.06%
2023/09/12	0.1	66.20	0.4	67.00	66.80	-0.4	8,869	0.00%
2023/09/11	2	66.00	1	66.10	65.70	1	8,993	0.01%
2023/09/08	1	66.60	0	0.00	67.20	1	9,209	0.01%
2023/09/07	4.1	68.17	19	68.62	67.20	-15	9,409	-0.16%
2023/09/06	5	68.20	5	68.20	68.00	0	9,453	0.00%
2023/09/05	13	67.69	4	67.88	68.10	9	9,499	0.09%
2023/09/04	1	67.40	0	0.00	67.60	1	9,556	0.01%
2023/09/01	2	67.85	8	68.60	68.20	-6	9,565	-0.06%
2023/08/31	5	67.10	3	68.33	66.60	2	9,428	0.02%
2023/08/30	2	66.70	0	0.00	66.70	2	9,383	0.02%
2023/08/25	0	0.00	3	64.90	65.00	-3	9,955	-0.03%
2023/08/24	0	0.00	1	65.70	65.30	-1	10,028	-0.01%
2023/08/23	1	62.90	1	63.20	63.50	0	10,157	0.00%
2023/08/21	1	63.70	1	63.40	63.40	0	10,899	0.00%
2023/08/18	1	64.80	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1	66.10	11	65.32	65.60	-10	11,119	-0.09%
2023/08/16	3	63.37	0	0.00	63.70	3	11,260	0.03%
2023/08/15	2	64.50	0	0.00	64.60	2	11,326	0.02%
2023/08/14	13.1	64.71	0	0.00	64.90	13.1	11,543	0.11%
2023/08/11	1	67.30	0	0.00	67.90	1	11,783	0.01%
2023/08/10	3.1	67.20	0	0.00	67.10	3.1	11,789	0.03%
2023/08/08	2	68.50	0	0.00	68.50	2	11,788	0.02%
2023/08/04	1	70.00	0	0.00	69.90	1	11,794	0.01%
2023/08/02	2	69.00	5	69.50	69.10	-3	11,778	-0.03%
2023/08/01	9	71.81	0	0.00	71.00	9	11,775	0.08%
2023/07/31	1	73.30	3.4	74.16	72.30	-2.4	11,778	-0.02%
2023/07/28	15	73.91	25	74.78	74.80	-10	11,713	-0.09%
2023/07/27	0	0.00	8.1	70.98	71.40	-8.1	11,480	-0.07%
2023/07/26	7	66.70	4	67.33	67.10	3	11,341	0.03%
2023/07/25	4.1	68.43	6	69.45	68.20	-1.9	11,414	-0.02%
2023/07/24	1	69.40	1	69.30	69.30	0	11,413	0.00%
2023/07/21	1	69.30	1	70.00	70.10	0	11,443	0.00%
2023/07/20	2	69.85	1	70.70	70.30	1	11,408	0.01%
2023/07/19	0	0.00	5	70.74	70.40	-5	11,461	-0.04%
2023/07/18	4	69.85	0	0.00	69.50	4	11,413	0.04%
2023/07/17	6.1	72.02	1	71.70	71.70	5.1	11,465	0.04%
2023/07/14	1	71.00	0.1	71.60	71.70	1	11,512	0.01%
2023/07/13	3	71.40	4	71.28	70.90	-1	11,526	-0.01%
2023/07/12	1.2	68.78	0	0.00	70.10	1.2	11,523	0.01%
2023/07/11	2	70.20	0	0.00	69.90	2	11,521	0.02%
2023/07/07	5	68.32	1	69.50	69.10	4	12,084	0.03%
2023/07/06	1	69.50	1	70.40	70.10	0	12,369	0.00%
2023/07/05	8	69.99	7	70.40	70.10	1	12,646	0.01%
2023/07/04	0	0.00	0.1	70.50	70.40	-0.1	12,939	0.00%
2023/07/03	6	70.23	1	70.10	70.10	5	13,198	0.04%
2023/06/30	2	70.60	7	70.54	70.80	-5	13,756	-0.04%
2023/06/29	18	72.17	11	72.15	72.20	7	13,957	0.05%
2023/06/27	4	71.65	3	71.00	70.80	1	13,928	0.01%
2023/06/26	5	72.98	1	73.20	73.00	4	13,798	0.03%
2023/06/21	15.2	74.69	5.1	74.61	74.60	10.1	13,909	0.07%
2023/06/20	1	78.00	1	77.70	77.40	0	13,709	0.00%
2023/06/19	6	78.08	2	78.60	78.00	4	13,645	0.03%
2023/06/16	2	75.30	44	77.55	78.50	-42	13,584	-0.31%
2023/06/15	1	75.30	2	75.30	75.30	-1	13,317	-0.01%
2023/06/14	5	75.46	16	76.34	76.20	-11	13,331	-0.08%
2023/06/13	7	74.80	10	74.92	74.80	-3	13,089	-0.02%
2023/06/12	0	0.00	14	72.98	72.90	-14	12,895	-0.11%
2023/06/08	4	70.40	0	0.00	70.20	4	12,837	0.03%
2023/06/07	1	71.60	4	72.18	71.90	-3	12,807	-0.02%
2023/06/05	3	72.03	0	0.00	72.10	3	13,136	0.02%
2023/06/02	1	72.70	7	73.00	72.90	-6	13,091	-0.05%
2023/06/01	5	71.82	0	0.00	71.40	5	12,992	0.04%
2023/05/31	5	72.50	11.1	73.03	73.50	-6.1	12,867	-0.05%
2023/05/29	3	71.17	0	0.00	71.20	3	12,614	0.02%
2023/05/26	2	71.10	8	72.04	71.90	-6	12,517	-0.05%
2023/05/25	10.1	71.02	14	71.56	72.40	-4	12,261	-0.03%
2023/05/24	0	0.00	3	69.70	69.90	-3	11,824	-0.03%
2023/05/23	1	68.80	1	69.80	69.90	0	11,637	0.00%
2023/05/22	22	71.38	22	70.92	70.10	0	11,504	0.00%
2023/05/19	0	0.00	1	68.50	69.90	-1	11,249	-0.01%
2023/05/18	4	69.00	7	69.64	69.30	-3	11,183	-0.03%
2023/05/17	3	68.23	13	67.82	68.00	-10	10,951	-0.09%
2023/05/16	1	65.00	2	64.85	64.60	-1	10,611	-0.01%
2023/05/15	0	0.00	3	63.30	63.90	-3	10,610	-0.03%
2023/05/10	3	63.87	0	0.00	64.20	3	10,683	0.03%
2023/05/09	1	64.50	0	0.00	64.70	1	10,660	0.01%
2023/05/08	4	65.10	1	66.00	64.80	3	10,677	0.03%
2023/05/05	6	66.90	0	0.00	66.70	6	10,645	0.06%
2023/05/04	4	67.28	3	67.70	68.00	1	10,703	0.01%
2023/05/03	1	67.10	2	67.50	67.10	-1	10,701	-0.01%
2023/05/02	0	0.00	1	66.60	66.70	-1	10,809	-0.01%
2023/04/28	2	67.65	3	67.23	67.80	-1	11,092	-0.01%
2023/04/27	3	65.50	2	65.50	65.60	1	10,915	0.01%
2023/04/26	0	0.00	20	63.30	64.10	-20	10,929	-0.18%
2023/04/25	8	63.41	10	65.40	63.50	-2	10,897	-0.02%
2023/04/24	0	0.00	1	65.00	64.20	-1	10,804	-0.01%
2023/04/21	5	64.40	2	65.10	64.50	3	10,840	0.03%
2023/04/20	7	65.47	2	65.40	65.50	5	10,849	0.05%
2023/04/19	0	0.00	6	67.40	67.00	-6	10,886	-0.06%
2023/04/18	1	67.10	0	0.00	67.30	1	10,914	0.01%
2023/04/17	2	67.70	5	68.20	68.00	-3	11,094	-0.03%
2023/04/14	4	67.73	4	67.85	67.60	0	11,065	0.00%
2023/04/13	11	67.75	10.2	67.92	67.50	0.8	11,035	0.01%
2023/04/12	4	69.30	10	69.13	69.10	-6	10,786	-0.06%
2023/04/11	12	68.03	11	68.47	68.20	1	10,277	0.01%
2023/04/10	4	66.85	0	0.00	66.70	4	9,887	0.04%
2023/04/07	0	0.00	10	68.40	68.60	-10	9,551	-0.10%
2023/04/06	4.2	66.20	1	66.00	66.40	3.2	9,152	0.03%
2023/03/31	14	66.22	32	66.43	66.50	-18	8,839	-0.20%
2023/03/30	2	63.90	10	64.55	63.90	-8	8,287	-0.10%
2023/03/29	15	61.31	4.1	61.43	61.00	10.9	7,940	0.14%
2023/03/28	4	62.60	3	63.00	62.50	1	7,909	0.01%
2023/03/27	0	0.00	0	63.50	63.20	0	7,836	0.00%
2023/03/24	9.1	64.04	14.4	62.63	63.30	-5.3	7,789	-0.07%
2023/03/23	0	0.00	1	60.00	59.80	-1	7,417	-0.01%
2023/03/21	1	58.30	0	0.00	58.60	1	7,446	0.01%
2023/03/17	0	0.00	1	59.80	59.30	-1	7,553	-0.01%
2023/03/10	1	58.50	0	0.00	58.70	1	7,943	0.01%
2023/03/09	2	60.30	1	61.00	59.10	1	8,062	0.01%
2023/03/08	1	60.80	3	60.87	61.00	-2	8,128	-0.02%
2023/03/07	0	0.00	3	58.60	58.50	-3	8,121	-0.04%
2023/03/03	2	57.70	0	0.00	57.90	2	8,220	0.02%
2023/03/02	1	57.10	0	0.00	57.30	1	8,249	0.01%
2023/02/22	1	58.60	0	0.00	58.70	1	8,649	0.01%
2023/02/20	0	0.00	10	60.20	60.00	-10	8,908	-0.11%
2023/02/16	0	0.00	12	59.36	59.70	-12	9,137	-0.13%
2023/02/13	11	57.62	0	0.00	57.60	11	9,438	0.12%
2023/02/10	0	0.00	2	58.20	58.30	-2	9,554	-0.02%
2023/02/09	1	57.90	0	0.00	58.00	1	9,686	0.01%
2023/02/08	5	58.50	9	58.82	58.40	-4	9,703	-0.04%
2023/02/07	0	0.00	1	58.40	58.20	-1	9,763	-0.01%
2023/02/06	9	58.48	0	0.00	58.10	9	9,798	0.09%
2023/02/03	0	0.00	1.1	60.00	59.90	-1.1	9,805	-0.01%
2023/02/02	0	0.00	9	59.49	59.90	-9	9,835	-0.09%
2023/02/01	0	0.00	15	58.36	58.20	-15	9,842	-0.15%
2023/01/31	20	58.10	1	58.60	57.80	19	9,858	0.19%
2023/01/30	2	60.00	9	60.27	60.30	-7	9,772	-0.07%
2023/01/16	5	56.50	20	57.22	57.50	-15	9,732	-0.15%
2023/01/11	5	56.30	0	0.00	57.00	5	10,492	0.05%
2023/01/10	1	56.40	3	57.13	56.50	-2	10,614	-0.02%
2023/01/09	0	0.00	31.2	56.06	56.70	-31.2	10,734	-0.29%
2023/01/06	14	53.84	2	55.10	55.00	12	11,045	0.11%
2023/01/05	12	55.42	24	55.26	54.90	-12	11,150	-0.11%
2023/01/04	21	54.09	0	0.00	54.10	21	11,365	0.18%
2023/01/03	1	52.10	0	0.00	53.00	1	11,448	0.01%
2022/12/28	1	51.20	0	0.00	51.30	1	11,959	0.01%
2022/12/22	0	0.00	4	51.60	51.70	-4	12,618	-0.03%
2022/12/21	3	51.63	1	52.00	51.50	2	12,675	0.02%
2022/12/20	2.5	52.91	1	52.60	52.00	1.5	12,632	0.01%
2022/12/19	0.3	53.90	0	0.00	53.70	0.3	12,685	0.00%
2022/12/16	1	54.50	0	0.00	54.50	1	12,705	0.01%
2022/12/15	2	55.30	8	55.80	55.90	-6	12,692	-0.05%
2022/12/13	1	54.80	0	0.00	54.80	1	12,848	0.01%
2022/12/12	13	54.03	0	0.00	54.80	13	12,909	0.10%
2022/12/09	3	53.63	0	0.00	53.70	3	13,049	0.02%
2022/12/08	4	54.20	0	0.00	54.00	4	13,003	0.03%
2022/12/07	5	53.50	0	0.00	53.50	5	13,037	0.04%
2022/12/06	4	54.73	1	54.80	54.30	3	12,971	0.02%
2022/12/05	2	56.30	1	56.50	56.20	1	12,790	0.01%
2022/12/02	3	56.23	0	0.00	56.10	3	12,759	0.02%
2022/12/01	0	0.00	3	58.40	57.50	-3	12,598	-0.02%
2022/11/30	2	56.45	0	0.00	56.80	2	12,465	0.02%
2022/11/29	5	56.68	0	0.00	57.20	5	12,256	0.04%
2022/11/24	0	0.00	0.2	60.00	59.90	-0.2	11,927	0.00%
2022/11/18	0	0.00	3	61.40	60.70	-3	11,515	-0.03%
2022/11/17	0	0.00	1	58.80	58.90	-1	11,262	-0.01%
2022/11/16	0	0.00	11	60.08	60.10	-11	11,043	-0.10%
2022/11/11	1	59.50	3	59.13	59.80	-2	10,735	-0.02%
2022/11/10	9	57.41	0	0.00	58.00	9	10,519	0.09%
2022/11/09	0	0.00	11	57.94	58.10	-11	10,463	-0.11%
2022/11/08	6	56.97	1	57.00	57.10	5	10,372	0.05%
2022/11/07	0	0.00	23	56.80	56.90	-23	10,263	-0.22%
2022/11/04	3	55.03	1	54.70	54.90	2	10,120	0.02%
2022/11/03	0	0.00	12.2	55.26	56.00	-12.2	10,076	-0.12%
2022/11/02	1	54.70	2	54.40	54.80	-1	9,990	-0.01%
2022/10/31	1	54.60	1	54.30	54.50	0	10,018	0.00%
2022/10/28	1	53.30	1	53.30	53.10	0	9,982	0.00%
2022/10/27	1	55.20	1	55.20	55.00	0	9,909	0.00%
2022/10/26	1	54.30	1	54.80	54.50	0	9,927	0.00%
2022/10/24	0	0.00	1	57.40	55.60	-1	9,777	-0.01%
2022/10/21	2	56.10	0	0.00	55.70	2	9,588	0.02%
2022/10/20	1	54.50	8	54.79	55.70	-7	9,364	-0.07%
2022/10/19	2	54.05	4	54.10	53.80	-2	9,033	-0.02%
2022/10/18	26	55.33	1.9	55.75	55.80	24.1	8,832	0.27%
2022/10/17	0	0.00	1	56.40	56.20	-1	8,778	-0.01%
2022/10/14	3	53.00	42.4	54.58	55.20	-39.4	8,617	-0.46%
2022/10/13	3	51.37	2	52.55	51.40	1	8,335	0.01%
2022/10/12	2	51.90	23.2	52.28	52.70	-21.2	8,264	-0.26%
2022/10/11	0	49.25	0	0.00	49.75	0	8,133	0.00%
2022/10/06	3.1	50.14	4	50.85	50.20	-0.9	8,135	-0.01%
2022/10/05	1.1	51.38	9	51.04	51.40	-8	8,133	-0.10%
2022/10/04	1	48.95	4	49.65	49.95	-3	7,909	-0.04%
2022/10/03	5	47.52	1	47.70	47.55	4	7,827	0.05%
2022/09/30	5	47.35	5	48.95	48.95	0	7,875	0.00%
2022/09/29	5	46.21	2.2	46.79	47.15	2.9	7,887	0.04%
2022/09/28	1	45.40	1	45.70	45.50	0	7,919	0.00%
2022/09/26	4	45.74	1	46.10	45.65	3	8,021	0.04%
2022/09/23	0	0.00	7.5	47.68	47.60	-7.5	8,183	-0.09%
2022/09/22	4	46.35	0	0.00	46.80	4	8,624	0.05%
2022/09/21	4.2	47.11	0	0.00	47.15	4.2	8,703	0.05%
2022/09/20	10.4	47.75	0	0.00	47.65	10.4	8,687	0.12%
2022/09/19	2.4	48.65	0	0.00	48.60	2.4	8,575	0.03%
2022/09/16	11	49.41	0	0.00	49.10	11	8,503	0.13%
2022/09/15	3	50.90	7	50.93	50.40	-4	8,348	-0.05%
2022/09/14	5	50.56	1	50.40	50.70	4	8,371	0.05%
2022/09/12	0	0.00	2	52.35	52.30	-2	8,331	-0.02%
2022/09/08	3	50.77	0	0.00	51.10	3	8,389	0.04%
2022/09/07	3	50.10	0	0.00	50.60	3	8,413	0.04%
2022/09/06	0	50.90	0	0.00	51.20	0	8,481	0.00%
2022/09/05	5	51.20	0	0.00	51.10	5	8,515	0.06%
2022/09/02	2	52.40	4	52.40	52.10	-2	8,675	-0.02%
2022/09/01	1	52.70	0	0.00	52.60	1	8,715	0.01%
2022/08/31	0	0.00	8	52.65	53.40	-8	8,690	-0.09%
2022/08/29	2	52.30	0	0.00	52.50	2	8,668	0.02%
2022/08/26	2	53.80	0	0.00	53.50	2	8,694	0.02%
2022/08/25	1	53.60	22	53.50	53.60	-21	8,676	-0.24%
2022/08/24	23.2	52.63	0	0.00	52.60	23.2	8,725	0.27%
2022/08/22	0	0.00	1	53.90	53.90	-1	8,938	-0.01%
2022/08/19	0	0.00	5	54.20	54.30	-5	9,026	-0.06%
2022/08/18	2	53.60	0	0.00	53.60	2	9,061	0.02%
2022/08/17	5	53.40	0	0.00	55.00	5	9,063	0.06%
2022/08/16	3	53.50	0	0.00	53.80	3	9,084	0.03%
2022/08/15	1	53.80	0	0.00	53.80	1	9,102	0.01%
2022/08/11	1	53.20	6	53.18	53.00	-5	9,076	-0.06%
2022/08/10	2	52.00	1	52.10	51.60	1	9,107	0.01%
2022/08/05	0	0.00	3	53.00	53.20	-3	9,286	-0.03%
2022/08/04	1	50.80	3	51.03	51.00	-2	9,258	-0.02%
2022/08/03	1	51.00	3	51.00	51.20	-2	9,277	-0.02%
2022/08/02	1	50.60	2	50.20	50.40	-1	9,277	-0.01%
2022/08/01	3	52.20	1	51.80	52.20	2	9,213	0.02%
2022/07/29	1	52.70	0	0.00	52.30	1	9,232	0.01%
2022/07/27	4	52.25	3	52.40	52.60	1	9,368	0.01%
2022/07/26	3	52.47	2	52.70	52.50	1	9,398	0.01%
2022/07/22	4	53.20	1	53.30	53.70	3	9,419	0.03%
2022/07/19	3	53.33	5	53.20	53.00	-2	9,270	-0.02%
2022/07/18	0	0.00	8.2	54.10	54.20	-8.2	9,209	-0.09%
2022/07/15	2	50.75	5	51.24	51.40	-3	8,975	-0.03%
2022/07/14	2	48.55	0	0.00	49.85	2	8,934	0.02%
2022/07/13	2	49.00	7	49.61	49.00	-5	8,893	-0.06%
2022/07/12	0	0.00	5	47.86	47.35	-5	8,762	-0.06%
2022/07/11	1	48.50	0	0.00	49.00	1	8,699	0.01%
2022/07/08	6	49.81	5	50.60	49.65	1	8,838	0.01%
2022/07/07	0	0.00	4	49.88	50.50	-4	8,699	-0.05%
2022/07/06	3	48.75	2	49.65	48.60	1	8,629	0.01%
2022/07/05	2	48.63	0	0.00	49.40	2	8,597	0.02%
2022/07/04	2	49.05	0	0.00	49.15	2	8,559	0.02%
2022/07/01	6.2	48.56	12	48.80	48.30	-5.8	8,567	-0.07%
2022/06/30	22.2	49.26	0	0.00	49.40	22.2	8,490	0.26%
2022/06/29	11.2	57.29	2	57.85	57.10	9.2	8,100	0.11%
2022/06/28	1	59.20	2.3	58.87	58.90	-1.3	8,053	-0.02%
2022/06/27	4	59.55	1	59.80	59.80	3	8,043	0.04%
2022/06/24	2	58.75	2	59.00	58.90	0	8,109	0.00%
2022/06/23	1	58.30	0	0.00	58.30	1	8,157	0.01%
2022/06/22	3.2	59.00	3	58.57	58.10	0.2	8,481	0.00%
2022/06/21	5	60.00	2	59.70	60.00	3	8,867	0.03%
2022/06/20	2.3	59.86	0	0.00	59.50	2.3	8,978	0.03%
2022/06/17	3	59.60	0	0.00	60.10	3	9,071	0.03%
2022/06/16	15	61.00	0	0.00	60.40	15	9,037	0.17%
2022/06/15	2	61.35	0	0.00	61.20	2	9,029	0.02%
2022/06/14	0	0.00	1.1	61.43	62.20	-1.1	9,057	-0.01%
2022/06/13	8.1	62.11	0	0.00	62.20	8.1	9,249	0.09%
2022/06/10	1	65.00	6	65.00	65.10	-5	9,214	-0.05%
2022/06/09	3	65.63	0	0.00	65.70	3	9,270	0.03%
2022/06/08	0	0.00	3	66.13	66.10	-3	9,338	-0.03%
2022/06/07	0	0.00	0	66.00	65.80	0	9,453	0.00%
2022/06/06	6	66.67	0	0.00	66.80	6	9,489	0.06%
2022/06/02	1	66.30	0	0.00	66.80	1	9,621	0.01%
2022/06/01	0	0.00	2	66.70	66.80	-2	9,880	-0.02%
2022/05/31	0	0.00	3	66.80	66.80	-3	9,935	-0.03%
2022/05/30	2	65.65	3	65.27	65.80	-1	9,947	-0.01%
2022/05/27	2	63.80	1	64.50	63.90	1	9,937	0.01%
2022/05/26	0	64.10	0	0.00	63.50	0	9,990	0.00%
2022/05/25	2.1	64.45	2	64.20	64.70	0.1	10,029	0.00%
2022/05/24	17.1	64.56	1	65.30	64.30	16.1	10,158	0.16%
2022/05/23	0	0.00	1	66.60	66.40	-1	10,161	-0.01%
2022/05/20	2	66.70	1	67.00	66.80	1	10,280	0.01%
2022/05/19	3	65.97	0	0.00	66.90	3	10,442	0.03%
2022/05/18	1	67.80	1	67.10	67.20	0	10,704	0.00%
2022/05/17	2	66.95	0	0.00	67.00	2	11,201	0.02%
2022/05/16	0	0.00	4	67.25	66.90	-4	11,396	-0.04%
2022/05/13	1	65.20	0	0.00	65.50	1	11,314	0.01%
2022/05/10	0	0.00	1	66.00	66.00	-1	11,607	-0.01%
2022/05/09	6	65.42	0	0.00	65.10	6	11,659	0.05%
2022/05/06	0	0.00	2	65.80	66.80	-2	11,759	-0.02%
2022/05/05	2	66.95	1	66.80	67.00	1	11,942	0.01%
2022/05/04	0	0.00	1	66.40	66.10	-1	11,822	-0.01%
2022/05/03	1	65.30	5	65.76	65.90	-4	11,841	-0.03%
2022/04/29	0	0.00	3	65.60	65.60	-3	11,874	-0.03%
2022/04/28	1	63.40	4	64.15	64.20	-3	11,991	-0.03%
2022/04/27	6	62.27	0.1	62.10	63.20	5.9	11,955	0.05%
2022/04/26	0	64.30	1	64.20	64.20	-1	11,909	-0.01%
2022/04/25	3	63.70	0	0.00	64.30	3	11,900	0.03%
2022/04/22	1	65.70	0	0.00	66.40	1	11,817	0.01%
2022/04/21	0	0.00	24	66.01	66.90	-24	11,799	-0.20%
2022/04/20	0.2	65.30	1	65.00	65.30	-0.8	11,771	-0.01%
2022/04/18	3	63.67	0	0.00	63.80	3	11,730	0.03%
2022/04/14	19.4	64.71	0	0.00	64.10	19.4	11,775	0.16%
2022/04/13	8	66.50	0	0.00	66.70	8	11,644	0.07%
2022/04/12	5	65.38	0	0.00	65.50	5	11,716	0.04%
2022/04/11	1	66.60	0	0.00	66.80	1	11,656	0.01%
2022/04/07	8	66.43	0	0.00	66.20	8	11,833	0.07%
2022/04/06	13	66.78	1.1	66.73	66.60	11.9	11,677	0.10%
2022/04/01	1	68.00	0	0.00	69.20	1	11,474	0.01%
2022/03/31	1	69.30	1	69.70	69.20	0	11,373	0.00%
2022/03/30	4	69.30	0	0.00	69.30	4	11,324	0.04%
2022/03/29	1	68.80	20	68.80	69.00	-19	11,401	-0.17%
2022/03/28	14	69.57	0.1	69.20	69.80	13.9	11,703	0.12%
2022/03/25	25	69.64	3	68.93	68.90	22	11,833	0.19%
2022/03/24	36.1	70.89	2	70.85	71.30	34.1	11,633	0.29%
2022/03/23	3	73.67	0	0.00	73.70	3	11,227	0.03%
2022/03/22	7	73.74	0	0.00	74.00	7	11,175	0.06%
2022/03/21	1	74.40	1	75.30	74.90	0	11,088	0.00%
2022/03/17	0	0.00	4	73.98	74.20	-4	11,151	-0.04%
2022/03/16	8.2	71.76	0	0.00	70.90	8.2	11,085	0.07%
2022/03/15	4	73.55	0	0.00	73.00	4	10,921	0.04%
2022/03/11	4	74.90	0	0.00	75.60	4	10,971	0.04%
2022/03/09	1	75.00	1	75.20	74.90	0	11,462	0.00%
2022/03/08	1	75.10	0	0.00	74.70	1	12,369	0.01%
2022/03/07	15	76.31	10	76.69	76.90	5	12,479	0.04%
2022/03/04	1	81.40	4	82.15	81.60	-3	12,687	-0.02%
2022/03/03	0	0.00	11	82.19	82.60	-11	12,750	-0.09%
2022/03/02	3	79.07	2	80.00	79.70	1	12,753	0.01%
2022/03/01	0	0.00	4	79.43	79.90	-4	12,792	-0.03%
2022/02/25	1	77.10	4	77.70	77.10	-3	12,808	-0.02%
2022/02/24	5	76.44	0	0.00	76.30	5	13,186	0.04%
2022/02/23	2	78.85	2	79.45	79.00	0	13,782	0.00%
2022/02/22	2	78.45	4	78.58	78.70	-2	13,846	-0.01%
2022/02/21	11	81.15	11	80.54	80.40	0	13,791	0.00%
2022/02/18	5	81.80	7	83.69	83.50	-2	13,757	-0.01%
2022/02/17	23	82.17	51	82.63	82.70	-28	13,560	-0.21%
2022/02/16	7	80.33	13	80.32	80.50	-6	13,157	-0.05%
2022/02/15	1	79.20	3	79.27	78.80	-2	12,947	-0.02%
2022/02/14	2	78.40	0	0.00	78.70	2	12,952	0.02%
2022/02/11	0	0.00	14.1	78.87	79.00	-14.1	13,023	-0.11%
2022/02/10	0	0.00	9	78.93	79.00	-9	13,004	-0.07%
2022/02/09	8.1	78.51	13	78.46	78.50	-4.9	13,050	-0.04%
2022/02/08	0	0.00	7.2	77.52	77.40	-7.2	13,067	-0.06%
2022/02/07	13	74.98	23	76.04	76.40	-10	13,149	-0.08%
2022/01/26	0	0.00	8	72.86	72.00	-8	13,115	-0.06%
2022/01/25	5	71.90	0	0.00	72.00	5	13,324	0.04%
2022/01/24	0	0.00	6	73.05	72.60	-6	13,311	-0.05%
2022/01/21	8	72.20	0	0.00	72.30	8	13,394	0.06%
2022/01/18	1	75.80	28	75.31	75.10	-27	13,634	-0.20%
2022/01/17	3	74.30	0	0.00	74.40	3	13,652	0.02%
2022/01/14	1	73.80	1	74.60	74.30	0	13,716	0.00%
2022/01/13	5	74.66	4	74.20	74.60	1	13,705	0.01%
2022/01/12	0	0.00	31	74.50	74.40	-31	13,660	-0.23%
2022/01/11	2	73.40	0	0.00	73.50	2	13,650	0.01%
2022/01/06	21	73.79	0	0.00	73.80	21	13,995	0.15%
2022/01/05	6	75.62	21	75.62	75.90	-15	14,067	-0.11%
2022/01/04	1	76.60	3	76.73	77.20	-2	14,085	-0.01%
2022/01/03	5	76.32	0	0.00	76.20	5	14,124	0.04%
2021/12/30	4	78.10	60	78.11	78.10	-56	14,152	-0.40%
2021/12/29	0	0.00	0.2	76.60	76.60	-0.2	14,294	0.00%
2021/12/28	0	0.00	13	76.95	76.70	-13	14,486	-0.09%
2021/12/24	1	76.40	0	0.00	75.70	1	14,725	0.01%
2021/12/23	5	76.40	1	75.90	75.90	4	15,123	0.03%
2021/12/22	43.2	77.73	19	79.22	76.50	24.2	15,403	0.16%
2021/12/21	12	77.15	18	77.98	76.80	-6	15,245	-0.04%
2021/12/20	6	75.85	8	77.34	75.90	-2	15,025	-0.01%
2021/12/17	4	75.33	3	75.70	75.70	1	14,877	0.01%
2021/12/16	3	75.93	2	77.25	76.00	1	14,944	0.01%
2021/12/15	0	0.00	5	76.22	76.00	-5	14,956	-0.03%
2021/12/14	7	75.31	3	75.23	74.80	4	15,006	0.03%
2021/12/13	6	76.87	10	77.90	76.60	-4	14,963	-0.03%
2021/12/10	1	77.90	9	77.82	77.80	-8	15,132	-0.05%
2021/12/09	1	77.60	34	77.90	77.50	-33	15,118	-0.22%
2021/12/08	44	78.14	21	76.93	76.90	23	15,080	0.15%
2021/12/07	115	77.72	92	77.21	77.50	23	14,987	0.15%	大買/
2021/12/06	31	78.08	30	77.50	77.50	1	14,955	0.01%
2021/12/03	83	78.22	84.5	78.69	78.80	-1.5	14,926	-0.01%
2021/12/02	6.1	79.72	94.1	79.44	79.80	-88	14,545	-0.60%
2021/12/01	2.1	75.48	23	75.77	76.00	-21	13,754	-0.15%
2021/11/30	1	75.40	18	75.68	74.20	-17	13,587	-0.13%
2021/11/29	2	71.75	12	73.18	73.30	-10	13,246	-0.08%
2021/11/26	1	73.80	6	74.13	73.50	-5	13,296	-0.04%
2021/11/25	2	74.85	2	74.90	74.40	0	13,187	0.00%
2021/11/24	0.1	75.40	80	75.53	75.40	-80	13,138	-0.61%
2021/11/23	12.1	75.26	22	75.62	75.70	-9.9	13,139	-0.08%
2021/11/22	9	75.04	63.2	75.10	75.40	-54.2	12,838	-0.42%
2021/11/19	6	70.27	2.1	69.56	69.60	3.9	12,097	0.03%
2021/11/18	0	0.00	7	71.40	71.60	-7	12,059	-0.06%
2021/11/17	1	70.60	8.3	71.48	71.00	-7.3	12,046	-0.06%
2021/11/16	0.3	70.10	7.8	70.53	70.80	-7.5	12,080	-0.06%
2021/11/15	1.5	70.19	9	70.46	70.30	-7.5	12,217	-0.06%
2021/11/12	3	68.40	8	68.63	68.70	-5	12,256	-0.04%
2021/11/11	34	68.29	6	68.50	68.00	28	12,517	0.22%
2021/11/10	9	69.74	14	69.86	69.90	-5	12,744	-0.04%
2021/11/09	1	68.20	20	68.60	68.70	-19	12,955	-0.15%
2021/11/08	1	67.30	1	67.50	67.60	0	13,118	0.00%
2021/11/05	11	65.95	2	66.10	65.70	9	13,668	0.07%
2021/11/04	13	67.13	13	66.69	66.70	0	13,805	0.00%
2021/11/03	7	68.53	11.3	68.48	68.60	-4.3	13,729	-0.03%
2021/11/02	2	68.20	9	68.13	66.50	-7	13,653	-0.05%
2021/11/01	1	67.70	5	67.48	67.00	-4	13,621	-0.03%
2021/10/29	4	67.03	0	0.00	66.50	4	13,787	0.03%
2021/10/28	11	65.58	11	66.16	66.50	0	13,799	0.00%
2021/10/27	15	64.65	34	65.41	66.20	-19	13,851	-0.14%
2021/10/25	0	0.00	1	63.40	63.50	-1	13,794	-0.01%
2021/10/22	8	62.16	0	0.00	62.10	8	13,900	0.06%
2021/10/21	5	63.60	0	0.00	62.50	5	14,044	0.04%
2021/10/20	0	0.00	1	63.30	63.50	-1	14,119	-0.01%
2021/10/15	0	0.00	16	63.69	63.70	-16	15,092	-0.11%
2021/10/14	1	60.80	61	61.76	62.30	-60	15,126	-0.40%
2021/10/13	14.1	59.71	4	61.90	59.40	10.1	15,201	0.07%
2021/10/12	11	60.56	6	61.10	61.00	5	15,328	0.03%
2021/10/08	8	61.85	3	62.70	61.60	5	15,434	0.03%
2021/10/07	17	61.67	2	62.00	61.60	15	15,727	0.10%
2021/10/06	22	62.05	5.1	61.63	61.40	16.9	16,326	0.10%
2021/10/05	6	63.70	3	64.70	64.60	3	16,722	0.02%
2021/10/04	0	0.00	3	65.07	64.90	-3	16,830	-0.02%
2021/10/01	45	65.13	0	0.00	64.30	45	16,962	0.27%
2021/09/30	12	67.18	44	67.52	65.90	-32	17,021	-0.19%
2021/09/29	3	66.13	8	66.61	67.20	-5	16,775	-0.03%
2021/09/28	50	65.20	68	66.10	66.30	-18	16,631	-0.11%
2021/09/27	2	64.50	0	0.00	64.60	2	16,644	0.01%
2021/09/24	0.1	64.90	0	0.00	64.90	0.1	16,907	0.00%
2021/09/23	4	64.30	6	64.33	64.40	-2	17,098	-0.01%
2021/09/22	1	63.10	25	62.78	63.00	-24	17,247	-0.14%
2021/09/17	4	64.50	6	64.75	64.90	-2	17,496	-0.01%
2021/09/16	1	64.10	0	0.00	64.60	1	17,933	0.01%
2021/09/15	26	64.47	2	64.90	64.00	24	18,073	0.13%
2021/09/14	1	65.70	1	66.20	66.20	0	18,197	0.00%
2021/09/13	27	66.76	3	65.97	65.80	24	18,298	0.13%
2021/09/10	3	66.80	11	66.54	66.80	-8	18,621	-0.04%
2021/09/09	1	64.00	0	0.00	65.60	1	18,639	0.01%
2021/09/08	8.6	64.09	4	63.90	64.30	4.6	18,710	0.02%
2021/09/07	4	65.28	1	65.20	65.20	3	18,732	0.02%
2021/09/06	5	67.48	1	67.30	66.40	4	18,731	0.02%
2021/09/03	10	66.33	3	66.20	66.00	7	18,706	0.04%
2021/09/02	12	67.53	3	66.67	66.20	9	18,806	0.05%
2021/09/01	5	67.30	5	67.70	68.10	0	19,005	0.00%
2021/08/31	1	66.01	2	66.30	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	9	65.91	66.40	-9	19,147	-0.05%
2021/08/27	14	64.83	1	65.10	65.00	13	19,410	0.07%
2021/08/26	9	65.58	2	65.50	65.30	7	19,518	0.04%
2021/08/25	8	66.27	3	66.40	67.00	5	19,468	0.03%
2021/08/24	3	66.77	0	0.00	66.00	3	19,624	0.02%
2021/08/23	0	0.00	2	67.00	66.80	-2	19,651	-0.01%
2021/08/20	3	65.43	1	65.30	64.60	2	19,882	0.01%
2021/08/19	15	66.73	1	67.20	65.70	14	19,903	0.07%
2021/08/18	10	67.57	20	68.09	69.00	-10	19,830	-0.05%
2021/08/17	5	66.58	8	66.71	66.60	-3	19,940	-0.02%
2021/08/16	10	65.62	16	65.83	66.30	-6	19,744	-0.03%
2021/08/13	24.2	64.61	29	64.62	64.30	-4.8	19,530	-0.02%
2021/08/12	35	66.18	12	66.04	66.30	23	19,218	0.12%
2021/08/11	65	67.80	8	67.80	67.30	57	19,072	0.30%
2021/08/10	27	71.04	5	72.50	70.90	22	18,705	0.12%
2021/08/09	3	72.53	9	73.67	73.70	-6	18,666	-0.03%
2021/08/06	2	73.95	0	0.00	73.60	2	18,793	0.01%
2021/08/05	60	75.37	6	75.12	75.20	54	19,056	0.28%
2021/08/04	12	75.71	5	76.12	75.50	7	19,443	0.04%
2021/08/03	13	75.10	3	75.47	75.80	10	19,608	0.05%
2021/08/02	38	74.42	22	74.45	74.50	16	19,682	0.08%
2021/07/30	2	72.05	1	72.40	72.30	1	19,769	0.01%
2021/07/29	14	72.16	14	72.04	72.00	0	19,921	0.00%
2021/07/28	9	71.23	17	72.60	72.20	-8	20,073	-0.04%
2021/07/27	1	73.20	21	74.17	73.30	-20	20,281	-0.10%
2021/07/26	17	73.76	3	73.93	73.50	14	20,386	0.07%
2021/07/23	11	72.79	2	74.50	73.40	9	20,489	0.04%
2021/07/22	0	0.00	21	73.70	73.70	-21	20,352	-0.10%
2021/07/21	43.3	72.50	10	72.41	71.50	33.3	20,224	0.16%
2021/07/20	43	74.74	5	74.90	74.50	38	19,822	0.19%
2021/07/19	34	75.71	21	75.69	75.60	13	19,898	0.07%
2021/07/16	49	77.18	1	77.10	77.40	48	20,109	0.24%
2021/07/15	34	78.69	6	78.63	78.60	28	20,084	0.14%
2021/07/14	3	77.87	15	78.19	77.80	-12	20,052	-0.06%
2021/07/13	50	77.75	35	78.16	76.90	15	19,790	0.08%
2021/07/12	44	77.27	6	77.40	76.40	38	19,185	0.20%
2021/07/09	24	77.25	5	78.40	78.60	19	18,599	0.10%
2021/07/08	17	78.58	1	78.40	78.40	16	18,659	0.09%
2021/07/07	8	79.50	19	79.68	79.50	-11	18,813	-0.06%
2021/07/06	16	80.02	3	79.47	79.10	13	19,223	0.07%
2021/07/05	11	80.22	18	80.37	80.40	-7	19,693	-0.04%
2021/07/02	11	78.84	10	79.61	79.50	1	19,631	0.01%
2021/07/01	41	78.48	3	79.00	78.00	38	19,620	0.19%
2021/06/30	7	78.99	1	79.70	79.70	6	19,992	0.03%
2021/06/29	69	81.21	0	0.00	79.30	69	20,802	0.33%
2021/06/28	12	81.43	14	81.56	81.20	-2	20,711	-0.01%
2021/06/25	15	80.85	39.2	80.39	80.00	-24.2	20,404	-0.12%
2021/06/24	10	76.76	33	77.70	77.60	-23	20,025	-0.11%
2021/06/23	21	74.61	11	76.07	76.60	10	19,915	0.05%
2021/06/22	3	75.20	5	75.90	75.20	-2	19,616	-0.01%
2021/06/21	52	75.71	2	75.90	74.70	50	19,487	0.26%
2021/06/18	1	78.90	2	79.40	78.90	-1	19,175	-0.01%
2021/06/17	14	78.49	13	78.59	78.90	1	19,169	0.01%
2021/06/16	5	79.18	10	79.95	79.10	-5	19,225	-0.03%
2021/06/15	3	78.67	2	79.40	78.70	1	19,348	0.01%
2021/06/11	9	79.36	8	79.33	78.80	1	19,304	0.01%
2021/06/10	9	78.43	21	78.98	79.50	-12	19,253	-0.06%
2021/06/09	39	77.88	2	77.65	77.20	37	19,120	0.19%
2021/06/08	2	80.15	7	81.00	80.10	-5	19,109	-0.03%
2021/06/07	26	79.35	3	78.57	79.40	23	19,165	0.12%
2021/06/04	13	82.62	4	82.20	82.20	9	19,066	0.05%
2021/06/03	5	82.56	26	83.13	83.60	-21	18,935	-0.11%
2021/06/02	19	80.63	14	81.81	81.60	5	18,891	0.03%
2021/06/01	34	82.55	21	81.53	81.30	13	19,089	0.07%
2021/05/31	4	81.98	2	81.00	81.90	2	19,265	0.01%
2021/05/28	8	81.20	5	81.36	80.60	3	19,541	0.02%
2021/05/27	4	76.78	3	78.13	78.30	1	19,505	0.01%
2021/05/26	5	78.20	0	0.00	77.80	5	19,647	0.03%
2021/05/25	1	78.50	28	78.79	78.80	-27	19,919	-0.14%
2021/05/24	6	76.58	8	76.76	76.60	-2	20,106	-0.01%
2021/05/21	1.1	75.98	2	78.25	76.30	-0.9	20,324	0.00%
2021/05/20	1	75.50	1	76.50	75.20	0	20,659	0.00%
2021/05/19	2	74.30	0	0.00	75.10	2	21,212	0.01%
2021/05/18	6	75.40	10	75.91	76.80	-4	21,152	-0.02%
2021/05/17	1	67.00	8	71.58	71.70	-7	21,207	-0.03%
2021/05/14	5	74.74	6	74.63	73.00	-1	21,068	0.00%
2021/05/13	2	70.75	7	73.64	74.30	-5	20,903	-0.02%
2021/05/12	16.2	73.44	5	74.28	73.40	11.2	20,714	0.05%
2021/05/11	38.1	78.17	8.2	76.58	76.50	29.9	20,739	0.14%
2021/05/10	6	82.25	1	85.00	82.10	5	20,746	0.02%
2021/05/07	10	85.00	16	84.96	85.50	-6	20,756	-0.03%
2021/05/06	21	82.95	3	86.00	82.90	18	20,692	0.09%
2021/05/05	32	84.93	4.1	83.79	82.70	27.9	20,497	0.14%
2021/05/04	19.5	84.68	33	84.54	85.30	-13.5	20,372	-0.07%
2021/05/03	3.3	88.49	3	88.20	87.70	0.3	20,113	0.00%
2021/04/29	28.1	92.36	2.5	92.18	91.60	25.6	19,847	0.13%
2021/04/28	4	94.25	3	94.17	94.40	1	19,756	0.01%
2021/04/27	7.3	94.85	5	94.28	94.00	2.3	19,929	0.01%
2021/04/26	15	95.23	6.3	95.83	95.90	8.7	19,902	0.04%
2021/04/23	28.1	93.74	24	93.72	94.40	4.1	19,919	0.02%
2021/04/22	24.5	95.27	17	94.68	93.40	7.5	19,931	0.04%
2021/04/21	9.1	98.46	19	98.87	98.30	-9.9	19,622	-0.05%
2021/04/20	18	100.71	7	100.93	99.70	11	19,558	0.06%
2021/04/19	32	100.52	27	99.94	99.40	5	19,730	0.03%
2021/04/16	18	99.03	11	98.95	98.70	7	20,139	0.03%
2021/04/15	3.5	98.87	1	98.50	99.00	2.5	20,435	0.01%
2021/04/14	19	100.24	19	98.83	99.70	0	20,480	0.00%
2021/04/13	4	101.13	18	101.94	100.00	-14	20,503	-0.07%
2021/04/12	41.5	99.68	18	100.21	99.10	23.5	20,485	0.11%
2021/04/09	26	102.66	57.1	101.04	102.50	-31.1	20,283	-0.15%
2021/04/08	36	97.62	22	98.06	98.30	14	19,732	0.07%
2021/04/07	26	97.11	3	97.17	97.10	23	19,728	0.12%
2021/04/06	46	97.43	9	98.81	97.30	37	19,707	0.19%
2021/04/01	48	97.83	118.4	98.92	100.50	-70.4	19,449	-0.36%	大賣/
2021/03/31	11	92.87	2.1	92.33	91.90	8.9	18,561	0.05%
2021/03/30	5	91.50	1	91.80	92.20	4	18,589	0.02%
2021/03/29	4	91.28	3	92.49	91.20	1	18,703	0.01%
2021/03/26	7	90.83	1.8	91.14	91.90	5.2	18,884	0.03%
2021/03/25	3	89.37	0.2	89.50	89.60	2.8	19,032	0.01%
2021/03/24	3	90.00	2	90.35	90.00	1	19,048	0.01%
2021/03/23	1.2	91.38	17	92.22	91.70	-15.8	19,141	-0.08%
2021/03/22	17	91.52	8	92.03	90.90	9	19,233	0.05%
2021/03/19	3	92.93	0	0.00	92.50	3	19,282	0.02%
2021/03/18	4	95.18	13	95.23	95.50	-9	19,232	-0.05%
2021/03/17	2	92.55	2	91.70	91.90	0	19,428	0.00%
2021/03/16	0	0.00	5	94.30	93.40	-5	19,642	-0.03%
2021/03/15	5	93.40	0	0.00	93.20	5	19,972	0.03%
2021/03/12	7	93.21	4	93.55	93.50	3	20,216	0.01%
2021/03/11	0	0.00	6	90.47	91.40	-6	20,465	-0.03%
2021/03/10	7	87.83	6	89.53	87.60	1	21,091	0.00%
2021/03/09	17	86.35	2	87.95	86.70	15	21,468	0.07%
2021/03/08	12.1	89.62	9.1	91.46	88.60	3	22,177	0.01%
2021/03/05	3	89.10	1	89.90	89.70	2	22,681	0.01%
2021/03/04	28	93.38	15	92.81	91.80	13	22,635	0.06%
2021/03/03	17.1	92.48	2	91.95	92.00	15	22,511	0.07%
2021/03/02	6.8	96.71	5	97.20	95.50	1.8	22,276	0.01%
2021/02/26	15.5	96.73	23	96.66	96.50	-7.6	22,274	-0.03%
2021/02/25	13	100.63	27	99.32	98.50	-14	22,237	-0.06%
2021/02/24	6.5	100.48	18	97.17	96.60	-11.5	22,219	-0.05%
2021/02/23	11.5	96.21	10	98.79	98.40	1.5	21,957	0.01%
2021/02/22	14.1	96.87	31	97.56	97.10	-16.9	21,922	-0.08%
2021/02/19	24	93.18	34	92.86	93.00	-10	21,797	-0.05%
2021/02/18	12	90.13	6	90.05	89.90	6	21,892	0.03%
2021/02/17	3	89.50	10	90.04	89.90	-7	22,303	-0.03%
2021/02/05	5	86.60	4	87.30	86.70	1	22,090	0.00%
2021/02/04	1	85.40	0	0.00	86.60	1	22,357	0.00%
2021/02/03	11	88.03	12	87.10	86.30	-1	22,408	0.00%
2021/02/02	11	87.63	17	88.57	86.90	-6	22,289	-0.03%
2021/02/01	7	81.61	13	84.72	86.30	-6	21,772	-0.03%
2021/01/29	1	80.50	7.4	81.37	79.90	-6.4	21,489	-0.03%
2021/01/28	19.8	79.39	1	80.10	79.40	18.8	21,291	0.09%
2021/01/27	3.2	82.56	5	82.48	82.50	-1.8	21,208	-0.01%
2021/01/26	8	83.16	3	83.37	83.00	5	21,177	0.02%
2021/01/25	9	85.08	6	84.77	85.10	3	21,098	0.01%
2021/01/22	3	84.60	1	85.40	85.40	2	21,067	0.01%
2021/01/21	3	85.33	8	86.21	85.80	-5	21,102	-0.02%
2021/01/20	15	85.23	5	84.30	84.30	10	21,175	0.05%
2021/01/19	6	85.33	3	86.77	86.80	3	21,044	0.01%
2021/01/18	4	84.65	6	85.55	86.00	-2	21,034	-0.01%
2021/01/15	14	86.94	3	86.70	86.20	11	20,941	0.05%
2021/01/14	1	87.60	1	89.84	89.80	0	20,784	0.00%
2021/01/13	13	88.09	14	88.89	88.70	-1	20,666	0.00%
2021/01/12	8	89.75	4	89.10	87.70	4	20,534	0.02%
2021/01/11	24	93.15	50.1	91.70	91.20	-26.1	20,327	-0.13%
2021/01/08	5	94.52	16.2	95.08	96.70	-11.2	19,981	-0.06%
2021/01/07	2	92.20	24	92.73	92.80	-22	19,808	-0.11%
2021/01/06	3	93.07	4.1	93.30	91.50	-1.1	20,333	-0.01%
2021/01/05	12	91.48	17	92.89	90.50	-5	20,428	-0.02%
2021/01/04	0	0.00	16	90.28	90.70	-16	20,516	-0.08%
2020/12/31	24	87.60	1.1	86.34	86.80	22.9	20,634	0.11%
2020/12/30	4	87.45	6	87.23	87.30	-2	21,205	-0.01%
2020/12/29	11	87.20	10	86.80	87.00	1	21,092	0.00%
2020/12/28	10	87.01	48	88.03	89.10	-38	21,056	-0.18%
2020/12/25	14	85.29	2	85.50	84.00	12	20,958	0.06%
2020/12/24	41	85.66	15	85.11	85.30	26	21,220	0.12%
2020/12/23	6	81.25	8	81.00	83.00	-2	21,196	-0.01%
2020/12/22	5	82.76	4	82.55	81.20	1	21,100	0.00%
2020/12/21	10	84.77	5	84.04	84.20	5	20,900	0.02%
2020/12/18	0	0.00	1	86.30	84.80	-1	20,833	0.00%
2020/12/17	2	86.20	3	86.80	85.70	-1	20,928	0.00%
2020/12/16	1	86.60	2	86.40	85.80	-1	20,906	0.00%
2020/12/15	1	86.60	13	84.52	84.10	-12	20,956	-0.06%
2020/12/14	6	84.87	7	85.26	85.30	-1	21,185	0.00%
2020/12/11	35.1	84.26	3.6	85.14	85.30	31.5	21,155	0.15%
2020/12/10	29	89.02	2	88.50	88.30	27	20,817	0.13%
2020/12/09	37.6	90.35	28	90.71	91.90	9.6	20,778	0.05%
2020/12/08	10	87.90	9	87.99	88.00	1	20,368	0.00%
2020/12/07	12	89.17	26.5	88.58	88.30	-14.5	20,163	-0.07%
2020/12/04	14	87.09	20	88.51	87.60	-6	19,684	-0.03%
2020/12/03	15	83.76	19	83.98	83.80	-4	19,057	-0.02%
2020/12/02	17	80.26	50	81.07	81.50	-33	18,803	-0.18%
2020/12/01	10	73.00	16	77.11	76.90	-6	17,987	-0.03%
2020/11/30	0	0.00	19	72.68	72.40	-19	17,621	-0.11%
2020/11/27	10	72.50	16	71.47	71.30	-6	17,549	-0.03%
2020/11/26	3	69.20	9	69.98	70.70	-6	17,401	-0.03%
2020/11/25	22	71.86	0	0.00	69.30	22	17,496	0.13%
2020/11/24	0	0.00	4	72.20	71.00	-4	17,273	-0.02%
2020/11/23	22.1	71.14	46	71.65	71.60	-23.9	17,100	-0.14%
2020/11/20	13	68.79	22	68.72	68.80	-9	16,876	-0.05%
2020/11/19	12	68.02	8	67.80	67.80	4	16,884	0.02%
2020/11/18	1	68.40	0	0.00	67.00	1	16,738	0.01%
2020/11/17	8	67.10	74	66.83	67.10	-66	16,602	-0.40%
2020/11/16	11	64.04	41	63.96	64.20	-30	16,250	-0.18%
2020/11/13	4	61.80	9	62.32	62.20	-5	16,244	-0.03%
2020/11/12	4	61.70	29	61.83	62.00	-25	16,291	-0.15%
2020/11/11	1	59.60	13	59.41	60.00	-12	16,016	-0.07%
2020/11/10	1	60.80	1	60.50	60.60	0	15,986	0.00%
2020/11/09	2	60.40	1	60.40	60.40	1	15,981	0.01%
2020/11/06	1	59.60	4	59.85	59.80	-3	16,189	-0.02%
2020/11/05	1	59.50	1	59.20	59.40	0	16,279	0.00%
2020/11/04	5	58.16	16	58.83	59.00	-11	16,418	-0.07%
2020/11/03	2	58.30	0	0.00	58.80	2	16,611	0.01%
2020/11/02	9	57.67	1	57.90	57.80	8	17,090	0.05%
2020/10/30	8	57.90	0	0.00	57.80	8	17,354	0.05%
2020/10/29	3	58.70	2	58.65	58.20	1	17,450	0.01%
2020/10/28	7	58.61	4	58.20	58.30	3	17,486	0.02%
2020/10/27	4	59.53	3	59.70	59.50	1	17,421	0.01%
2020/10/26	5	60.54	16	60.33	60.50	-11	17,388	-0.06%
2020/10/23	23	61.50	41	61.30	61.40	-18	17,414	-0.10%
2020/10/22	11	61.59	1	61.80	61.80	10	17,445	0.06%
2020/10/21	0	0.00	2	61.80	61.90	-2	17,508	-0.01%
2020/10/20	0	0.00	3	62.20	62.10	-3	17,661	-0.02%
2020/10/19	50	62.00	12	61.89	61.80	38	17,705	0.21%
2020/10/16	7	60.54	2	60.75	60.10	5	17,779	0.03%
2020/10/15	1	61.60	2	62.20	61.50	-1	17,777	-0.01%
2020/10/14	1.1	62.68	67	62.42	62.30	-66	17,593	-0.37%
2020/10/13	3	59.20	58	60.62	61.40	-55	16,959	-0.32%
2020/10/12	13	60.85	28	60.88	60.50	-15	16,700	-0.09%
2020/10/08	8	59.43	2	59.70	59.40	6	16,548	0.04%
2020/10/07	6	58.98	26	59.11	59.60	-20	16,572	-0.12%
2020/10/06	4	56.80	10	56.87	56.60	-6	16,497	-0.04%
2020/10/05	5	56.10	4	56.40	56.30	1	16,602	0.01%
2020/09/30	2	56.95	11	57.24	57.50	-9	16,613	-0.05%
2020/09/29	10	56.02	9	56.67	56.90	1	16,445	0.01%
2020/09/28	1	53.60	6	55.35	55.10	-5	16,302	-0.03%
2020/09/25	3	53.20	4	52.50	52.50	-1	16,335	-0.01%
2020/09/24	3	52.87	4	53.13	52.90	-1	16,402	-0.01%
2020/09/23	11	53.59	13	53.30	53.30	-2	16,387	-0.01%
2020/09/22	5	55.14	3	55.80	54.90	2	16,460	0.01%
2020/09/21	10	57.00	2	56.95	56.60	8	16,429	0.05%
2020/09/18	2	57.00	2	56.90	56.30	0	16,524	0.00%
2020/09/17	1	56.50	25	56.48	56.80	-24	16,514	-0.15%
2020/09/16	20.1	55.00	4	54.98	55.20	16.1	16,235	0.10%
2020/09/14	4	54.73	6	54.82	54.80	-2	16,423	-0.01%
2020/09/11	0	0.00	2	52.90	53.30	-2	16,317	-0.01%
2020/09/10	3	53.13	1	53.10	53.00	2	16,426	0.01%
2020/09/09	7	54.03	4	54.10	54.20	3	16,440	0.02%
2020/09/08	0	0.00	17	54.75	54.80	-17	16,605	-0.10%
2020/09/07	7	54.91	16	54.73	54.30	-9	16,587	-0.05%
2020/09/04	6	52.35	5	52.40	52.80	1	16,544	0.01%
2020/09/03	0	0.00	26	53.05	53.20	-26	16,641	-0.16%
2020/09/02	16	51.08	2	51.15	51.10	14	16,572	0.08%
2020/09/01	14	52.04	3	51.90	52.30	11	16,880	0.07%
2020/08/31	4	52.05	4	52.13	51.90	0	17,363	0.00%
2020/08/28	4	53.80	7	54.03	53.90	-3	17,704	-0.02%
2020/08/27	1	54.00	16	54.06	54.00	-15	17,922	-0.08%
2020/08/26	7	53.49	2	53.45	53.40	5	17,981	0.03%
2020/08/25	22	52.82	10	52.55	53.00	12	17,901	0.07%
2020/08/24	1	50.30	15	50.55	51.00	-14	17,951	-0.08%
2020/08/21	7	49.80	10	50.00	49.85	-3	18,240	-0.02%
2020/08/20	13	49.97	1	50.10	49.20	12	18,129	0.07%
2020/08/19	19	52.37	14	52.93	51.80	5	17,858	0.03%
2020/08/18	8	55.31	13	55.25	55.10	-5	17,340	-0.03%
2020/08/17	12	54.53	4	54.50	54.40	8	17,246	0.05%
2020/08/14	13	54.73	2	54.80	55.10	11	17,223	0.06%
2020/08/13	3	55.17	7	55.16	55.40	-4	17,202	-0.02%
2020/08/12	17	54.61	6	54.55	55.10	11	17,282	0.06%
2020/08/11	13	55.35	18	55.58	55.70	-5	17,177	-0.03%
2020/08/10	11	54.30	3	54.40	54.40	8	17,148	0.05%
2020/08/07	26	55.29	15	54.73	55.00	11	17,295	0.06%
2020/08/06	29	56.92	9	56.63	56.40	20	17,063	0.12%
2020/08/05	24	58.23	8	58.10	58.00	16	16,667	0.10%
2020/08/04	8	58.76	12	58.60	58.70	-4	16,474	-0.02%
2020/08/03	7	59.49	0	0.00	59.30	7	16,402	0.04%
2020/07/31	1	60.60	11	60.64	60.60	-10	16,480	-0.06%
2020/07/30	13	59.97	3	60.20	60.20	10	16,520	0.06%
2020/07/29	5	58.96	2	58.46	58.90	3	16,481	0.02%
2020/07/28	11	59.65	1	59.60	59.50	10	16,514	0.06%
2020/07/27	13	60.12	1	60.90	59.60	12	16,716	0.07%
2020/07/24	6	61.42	19	61.21	60.40	-13	16,853	-0.08%
2020/07/23	9	61.89	20	61.97	62.00	-11	16,968	-0.06%
2020/07/22	5	62.32	11	62.01	61.70	-6	17,022	-0.04%
2020/07/21	17	60.96	9	61.26	61.20	8	16,870	0.05%
2020/07/20	15	61.03	0	0.00	60.80	15	16,851	0.09%
2020/07/17	11	60.40	3	60.50	60.20	8	17,012	0.05%
2020/07/16	5	60.70	5	60.66	60.30	0	17,295	0.00%
2020/07/15	48	60.90	20	60.53	60.10	28	17,225	0.16%
2020/07/14	33	61.84	9	62.67	61.50	24	17,222	0.14%
2020/07/13	25	62.52	28	62.35	62.70	-3	16,903	-0.02%
2020/07/10	2	60.25	3	60.43	59.60	-1	16,663	-0.01%
2020/07/09	18	61.03	9	61.00	61.00	9	16,657	0.05%
2020/07/08	2	60.45	3	60.50	60.20	-1	16,765	-0.01%
2020/07/07	4	60.60	4	60.30	60.80	0	16,817	0.00%
2020/07/06	2	60.00	4	60.13	60.20	-2	16,885	-0.01%
2020/07/03	3	59.77	3	59.80	59.80	0	17,143	0.00%
2020/07/02	2	60.20	14	60.49	60.50	-12	17,551	-0.07%
2020/07/01	4	61.20	43	61.03	61.00	-39	17,699	-0.22%
2020/06/30	8	60.63	17	60.78	61.00	-9	17,652	-0.05%
2020/06/29	4	60.15	9	59.38	59.50	-5	17,948	-0.03%
2020/06/24	0	0.00	6	60.70	60.80	-6	17,985	-0.03%
2020/06/23	8	59.96	1	59.80	60.00	7	18,192	0.04%
2020/06/22	9	60.03	8	60.11	59.90	1	18,532	0.01%
2020/06/19	61	60.09	6.1	60.03	59.80	54.9	18,742	0.29%
2020/06/18	2	60.30	6	60.40	60.40	-4	18,709	-0.02%
2020/06/17	8	61.06	0	0.00	60.60	8	18,849	0.04%
2020/06/16	4	61.03	5	60.90	61.50	-1	19,172	-0.01%
2020/06/15	17	60.49	11	60.37	60.00	6	19,427	0.03%
2020/06/12	7	60.41	19	60.84	61.20	-12	19,493	-0.06%
2020/06/11	47	62.53	9	62.87	61.80	38	19,631	0.19%
2020/06/10	4	63.75	9	63.79	64.00	-5	19,580	-0.03%
2020/06/09	20	63.69	22	63.24	63.40	-2	19,695	-0.01%
2020/06/08	38	63.59	7	63.69	63.80	31	19,846	0.16%
2020/06/05	10	63.74	64	63.85	64.20	-54	19,428	-0.28%
2020/06/04	12	62.54	26	62.70	62.20	-14	18,970	-0.07%
2020/06/03	46	60.99	14	60.76	61.20	32	18,536	0.17%
2020/06/02	16	60.74	1	60.70	60.10	15	18,384	0.08%
2020/06/01	13	60.75	0	0.00	60.90	13	18,384	0.07%
2020/05/29	31	60.11	1	60.30	59.80	30	18,412	0.16%
2020/05/28	15	61.77	8	62.03	60.90	7	18,336	0.04%
2020/05/27	12	60.96	9	60.98	60.70	3	18,213	0.02%
2020/05/26	7	60.84	27	61.07	60.70	-20	18,430	-0.11%
2020/05/25	8	58.95	12	58.23	59.70	-4	18,475	-0.02%
2020/05/22	13	60.48	10	59.77	59.40	3	18,595	0.02%
2020/05/21	13	60.69	3	60.77	60.80	10	18,609	0.05%
2020/05/20	9	60.00	5	60.20	59.90	4	18,581	0.02%
2020/05/19	3	59.30	2	58.80	59.20	1	18,672	0.01%
2020/05/18	7	58.79	2	58.80	58.50	5	18,652	0.03%
2020/05/15	1	60.50	3	60.43	60.10	-2	18,773	-0.01%
2020/05/14	67	60.48	6	60.45	60.00	61	18,736	0.33%
2020/05/13	15	62.90	11	62.98	62.90	4	18,450	0.02%
2020/05/12	8	63.94	5	63.70	63.60	3	18,589	0.02%
2020/05/11	3	64.90	8	64.75	64.70	-5	18,536	-0.03%
2020/05/08	8	64.30	5	64.06	63.80	3	18,492	0.02%
2020/05/07	12	64.02	2	64.40	64.40	10	18,441	0.05%
2020/05/06	5	63.66	14	64.19	63.30	-9	18,319	-0.05%
2020/05/05	14	63.01	8	63.75	63.00	6	18,303	0.03%
2020/05/04	15	62.53	5	63.30	62.80	10	18,661	0.05%
2020/04/30	0	0.00	4	65.13	65.00	-4	18,567	-0.02%
2020/04/29	5	64.30	45	64.22	64.20	-40	18,365	-0.22%
2020/04/28	4	62.55	12	62.83	63.20	-8	18,233	-0.04%
2020/04/27	14	61.01	26	61.18	61.60	-12	18,118	-0.07%
2020/04/24	14	59.13	0	0.00	59.10	14	18,035	0.08%
2020/04/23	28	60.06	23	59.50	59.40	5	17,998	0.03%
2020/04/22	18	57.94	19	59.12	59.90	-1	17,919	-0.01%
2020/04/21	16	58.44	27	58.09	58.00	-11	17,733	-0.06%
2020/04/20	6	60.92	6	61.17	60.80	0	17,473	0.00%
2020/04/17	17	62.31	27	61.83	61.10	-10	17,652	-0.06%
2020/04/16	24	61.63	5	61.38	61.60	19	17,438	0.11%
2020/04/15	60	61.51	2	61.45	61.30	58	17,361	0.33%
2020/04/14	27	60.64	18	60.78	60.70	9	17,341	0.05%
2020/04/13	17	60.22	2	60.20	59.80	15	17,368	0.09%
2020/04/10	22	62.30	24	62.32	62.00	-2	17,119	-0.01%
2020/04/09	26	63.98	19	63.35	62.60	7	17,198	0.04%
2020/04/08	29	62.10	32	62.70	63.40	-3	17,481	-0.02%
2020/04/07	18	59.94	27	60.91	62.00	-9	17,099	-0.05%
2020/04/06	20	54.91	7	55.56	56.40	13	16,665	0.08%
2020/04/01	23	53.85	36	53.18	53.90	-13	16,459	-0.08%
2020/03/31	24	53.99	14	53.84	53.70	10	16,285	0.06%
2020/03/30	13	53.38	3	53.67	53.90	10	15,892	0.06%
2020/03/27	4	55.68	19	55.43	55.00	-15	15,737	-0.10%
2020/03/26	20	53.56	12	53.93	54.00	8	15,448	0.05%
2020/03/25	7	52.67	15	52.16	52.60	-8	15,288	-0.05%
2020/03/24	9	48.27	7	48.46	48.30	2	15,366	0.01%
2020/03/23	22	44.50	0	0.00	44.20	22	15,378	0.14%
2020/03/20	16	48.42	7	48.67	48.65	9	15,594	0.06%
2020/03/19	7	46.11	2	47.68	45.20	5	15,699	0.03%
2020/03/18	7	54.31	3	51.10	50.20	4	15,940	0.03%
2020/03/17	2	54.80	1	54.70	54.10	1	15,935	0.01%
2020/03/16	10	60.60	5	59.52	59.20	5	15,889	0.03%
2020/03/13	5	60.76	13	60.72	62.90	-8	15,789	-0.05%
2020/03/12	10	67.09	0	0.00	66.00	10	15,712	0.06%
2020/03/11	10	73.80	2	74.20	72.60	8	15,616	0.05%
2020/03/10	4	74.50	3	74.37	74.90	1	16,247	0.01%
2020/03/09	0	0.00	3	76.70	74.80	-3	16,399	-0.02%
2020/03/06	4	78.28	6	77.97	78.50	-2	16,572	-0.01%
2020/03/05	3	79.40	0	0.00	80.10	3	16,512	0.02%
2020/03/04	22	78.54	21	78.12	78.60	1	16,441	0.01%
2020/03/03	15	78.57	11	78.07	77.80	4	16,394	0.02%
2020/03/02	2	75.50	1	75.90	76.30	1	16,307	0.01%
2020/02/27	2	78.05	11	78.72	77.30	-9	16,166	-0.06%
2020/02/26	4	81.80	2	81.70	81.40	2	15,899	0.01%
2020/02/25	9	83.22	0.2	83.70	83.30	8.8	15,824	0.06%
2020/02/24	18	84.74	0	0.00	84.50	18	15,791	0.11%
2020/02/21	0	0.00	2	84.15	84.40	-2	15,767	-0.01%
2020/02/20	0	0.00	2	84.25	83.60	-2	15,878	-0.01%
2020/02/19	1	83.90	10	84.80	84.80	-9	15,889	-0.06%
2020/02/18	12	84.29	2	84.55	83.80	10	15,912	0.06%
2020/02/17	3	88.07	3	87.47	88.00	0	15,974	0.00%
2020/02/14	0	0.00	3	86.50	86.80	-3	15,958	-0.02%
2020/02/13	1	86.60	15	86.32	86.50	-14	15,905	-0.09%
2020/02/12	9	84.77	5	84.56	84.70	4	15,692	0.03%
2020/02/11	22	83.57	42	83.98	85.10	-20	15,604	-0.13%
2020/02/10	4	82.93	0	0.00	83.50	4	15,557	0.03%
2020/02/07	0	0.00	2	84.20	84.30	-2	15,720	-0.01%
2020/02/06	10	84.60	3	84.83	85.10	7	16,029	0.04%
2020/02/05	4	82.85	10	83.42	84.40	-6	16,011	-0.04%
2020/02/04	2	79.80	0	0.00	79.90	2	15,700	0.01%
2020/01/31	11	78.83	0	0.00	78.10	11	15,856	0.07%
2020/01/30	4	79.93	10	79.78	77.80	-6	15,773	-0.04%
2020/01/20	16	85.23	2	84.85	85.20	14	15,557	0.09%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/16	1	83.50	0	0.00	83.40	1	15,683	0.01%
2020/01/14	4	84.98	1	84.50	85.30	3	15,890	0.02%
2020/01/13	8	85.69	3	85.90	85.50	5	15,918	0.03%
2020/01/09	4	84.10	2	84.50	83.40	2	15,933	0.01%
2020/01/08	32	83.37	33	82.85	82.60	-1	15,985	-0.01%
2020/01/07	17	81.04	3	80.60	81.10	14	15,937	0.09%
2020/01/06	9	83.74	0	0.00	83.70	9	16,165	0.06%
2020/01/03	10	83.90	0	0.00	84.80	10	16,883	0.06%
2020/01/02	0	0.00	10	88.44	86.00	-10	16,981	-0.06%
2019/12/31	2	83.65	0	0.00	83.40	2	16,518	0.01%
2019/12/27	0	0.00	4	84.35	83.60	-4	16,779	-0.02%
2019/12/26	6	83.70	1	84.00	83.70	5	16,857	0.03%
2019/12/25	1	83.70	2	84.05	84.10	-1	17,027	-0.01%
2019/12/24	3	82.57	2	83.40	83.50	1	17,325	0.01%
2019/12/23	1	82.50	1	82.80	82.60	0	17,442	0.00%
2019/12/20	4	84.15	2	83.70	83.50	2	17,427	0.01%
2019/12/18	0	0.00	2	84.15	84.00	-2	17,121	-0.01%
2019/12/17	3	84.27	10.2	85.27	85.30	-7.2	16,935	-0.04%
2019/12/16	3	82.93	7	82.84	82.80	-4	16,537	-0.02%
2019/12/13	1	80.50	38	79.73	79.60	-37	16,307	-0.23%
2019/12/12	4	77.15	10	76.61	77.30	-6	16,202	-0.04%
2019/12/11	2	75.75	0	0.00	75.60	2	16,149	0.01%
2019/12/10	3	75.70	0	0.00	75.10	3	15,982	0.02%
2019/12/09	2	75.95	0	0.00	76.00	2	15,918	0.01%
2019/12/06	20	76.87	16	76.02	75.30	4	15,863	0.03%
2019/12/05	8	77.43	42	77.27	77.20	-34	15,614	-0.22%
2019/12/04	14	72.89	2	73.50	72.60	12	15,170	0.08%
2019/12/03	8	72.78	15	72.96	73.30	-7	15,695	-0.04%
2019/12/02	13	71.15	15	70.84	71.60	-2	15,683	-0.01%
2019/11/29	0	0.00	6	71.38	71.20	-6	15,714	-0.04%
2019/11/28	7	71.56	2	71.70	71.70	5	15,743	0.03%
2019/11/27	3	71.33	2	71.55	71.10	1	16,042	0.01%
2019/11/26	3	71.50	46	71.56	70.80	-43	16,240	-0.26%
2019/11/25	11	70.57	1	70.80	70.80	10	16,229	0.06%
2019/11/21	42	69.26	11	69.15	69.30	31	16,432	0.19%
2019/11/20	3	70.87	0	0.00	71.00	3	16,400	0.02%
2019/11/19	7	71.60	10	71.41	71.20	-3	16,383	-0.02%
2019/11/18	3	70.90	6	71.25	71.10	-3	16,350	-0.02%
2019/11/15	3	68.73	3	68.70	69.00	0	16,425	0.00%
2019/11/14	16	68.12	1	67.30	67.20	15	16,375	0.09%
2019/11/13	21	70.30	0	0.00	69.90	21	16,213	0.13%
2019/11/11	0	0.00	2	71.10	71.20	-2	16,841	-0.01%
2019/11/08	0	0.00	1	72.30	72.40	-1	16,960	-0.01%
2019/11/07	0	0.00	19	72.31	72.40	-19	17,237	-0.11%
2019/11/06	3	73.33	3	72.80	72.50	0	17,622	0.00%
2019/11/05	16	72.66	36	72.64	73.00	-20	17,609	-0.11%
2019/11/04	6	69.80	0	0.00	69.80	6	17,614	0.03%
2019/11/01	0	0.00	1	70.60	70.60	-1	17,772	-0.01%
2019/10/31	7	70.17	12	70.28	70.00	-5	18,113	-0.03%
2019/10/30	28	71.04	5	71.02	71.10	23	18,232	0.13%
2019/10/29	6	72.08	9	72.31	72.30	-3	18,513	-0.02%
2019/10/25	7	72.19	5	72.90	71.70	2	19,226	0.01%
2019/10/24	0	0.00	2	71.15	71.30	-2	19,474	-0.01%
2019/10/23	6	70.77	12	70.98	70.60	-6	20,013	-0.03%
2019/10/22	1	71.10	1	70.90	70.90	0	20,315	0.00%
2019/10/21	3.5	71.77	1	70.90	71.60	2.5	20,699	0.01%
2019/10/18	10	71.79	9	72.16	72.30	1	21,155	0.00%
2019/10/17	3	70.07	3	70.10	70.40	0	21,006	0.00%
2019/10/16	11	70.21	1	70.00	70.00	10	21,169	0.05%
2019/10/15	12	70.89	5	69.90	69.60	7	21,329	0.03%
2019/10/14	6	72.93	6	73.02	71.70	0	21,521	0.00%
2019/10/09	24	73.41	10	74.08	71.40	14	21,722	0.06%
2019/10/08	13	78.95	7	78.80	78.60	6	22,011	0.03%
2019/10/07	3	80.90	7	81.60	81.70	-4	22,204	-0.02%
2019/10/04	3.5	79.23	1	80.10	79.20	2.5	22,600	0.01%
2019/10/03	4	79.83	1	80.10	79.90	3	22,655	0.01%
2019/10/02	2	82.05	3	82.27	82.00	-1	22,675	0.00%
2019/10/01	5	82.10	2	83.00	83.10	3	22,863	0.01%
2019/09/27	17	81.62	5	81.32	80.50	12	23,213	0.05%
2019/09/26	3	82.87	2	83.00	84.30	1	23,309	0.00%
2019/09/25	2	84.50	4	84.40	85.00	-2	23,355	-0.01%
2019/09/24	7	85.83	4	85.43	85.40	3	23,564	0.01%
2019/09/23	1	84.00	6	84.18	85.00	-5	23,513	-0.02%
2019/09/20	4	82.35	2	82.20	82.90	2	23,470	0.01%
2019/09/19	9	81.50	5	82.60	81.40	4	23,507	0.02%
2019/09/18	5	82.98	12	82.33	82.10	-7	23,652	-0.03%
2019/09/17	6	82.53	15	81.66	82.00	-9	23,426	-0.04%
2019/09/16	8	78.53	1	79.20	78.10	7	23,070	0.03%
2019/09/12	0	0.00	3	77.70	77.80	-3	22,934	-0.01%
2019/09/11	4	76.85	0	0.00	76.90	4	23,092	0.02%
2019/09/10	0	0.00	1	76.50	76.50	-1	23,073	0.00%
2019/09/06	27	77.29	30	77.09	77.10	-3	22,935	-0.01%
2019/09/05	17	74.54	36	75.73	76.90	-19	22,727	-0.08%
2019/09/04	12	73.25	15	73.07	73.00	-3	22,048	-0.01%
2019/09/03	1	71.90	1	71.50	71.20	0	21,843	0.00%
2019/09/02	1	71.70	2	71.15	71.80	-1	21,945	0.00%
2019/08/30	5	70.66	8	70.99	70.40	-3	22,042	-0.01%
2019/08/29	18	71.51	0	0.00	70.90	18	21,791	0.08%
2019/08/28	0	0.00	12	72.68	73.50	-12	21,629	-0.06%
2019/08/27	0	0.00	3	72.27	72.40	-3	21,576	-0.01%
2019/08/26	0	0.00	2	71.55	71.10	-2	21,613	-0.01%
2019/08/23	13	71.30	12	71.48	71.50	1	21,653	0.00%
2019/08/22	2	70.45	2	70.30	70.30	0	21,891	0.00%
2019/08/21	0	0.00	5	70.00	70.20	-5	21,999	-0.02%
2019/08/20	12	71.37	6	70.58	69.60	6	21,910	0.03%
2019/08/19	2	71.15	1	72.00	71.50	1	21,701	0.00%
2019/08/16	12	71.63	1	71.80	71.30	11	21,706	0.05%
2019/08/15	2	71.85	1	72.00	71.40	1	21,528	0.00%
2019/08/14	6	72.02	1	72.10	72.50	5	21,327	0.02%
2019/08/13	0	0.00	1	69.30	68.80	-1	20,914	0.00%
2019/08/12	1	69.70	13	68.27	69.30	-12	20,823	-0.06%
2019/08/08	6	68.45	0	0.00	68.10	6	20,648	0.03%
2019/08/07	2	70.00	0	0.00	69.80	2	20,380	0.01%
2019/08/06	73	68.53	72	69.08	69.20	1	20,360	0.00%
2019/08/05	1	72.40	13	71.55	70.90	-12	20,128	-0.06%
2019/08/02	6	72.50	6	72.38	72.30	0	19,947	0.00%
2019/08/01	60	73.90	60	73.39	74.10	0	19,603	0.00%
2019/07/31	70	75.30	66.1	74.19	74.00	3.9	19,326	0.02%
2019/07/30	38	75.92	44	75.70	75.80	-6	18,943	-0.03%
2019/07/29	21	75.61	11	76.26	74.80	10	18,672	0.05%
2019/07/26	70	75.47	67	77.18	77.00	3	18,418	0.02%
2019/07/25	55	74.06	70	74.75	76.50	-15	18,036	-0.08%
2019/07/24	2	71.20	5	71.22	71.80	-3	17,555	-0.02%
2019/07/23	3	72.37	32	71.92	72.30	-29	17,288	-0.17%
2019/07/22	11	69.06	31	69.68	69.80	-20	16,822	-0.12%
2019/07/19	4	67.33	5	67.82	67.70	-1	16,681	-0.01%
2019/07/18	4	67.03	2	68.00	66.70	2	16,766	0.01%
2019/07/17	14	67.82	4	68.08	67.70	10	16,761	0.06%
2019/07/16	4	67.88	13	68.32	67.90	-9	16,403	-0.05%
2019/07/15	23	67.96	42	68.60	69.90	-19	16,011	-0.12%
2019/07/12	9	66.37	64	67.71	66.70	-55	15,539	-0.35%
2019/07/11	4	64.88	22.3	65.18	65.40	-18.3	14,914	-0.12%
2019/07/10	9	63.98	37	64.19	64.40	-28	14,508	-0.19%
2019/07/09	2	62.25	24	61.26	62.80	-22	14,063	-0.16%
2019/07/08	3	61.23	8	61.48	61.00	-5	13,989	-0.04%
2019/07/05	6	60.38	32	60.98	62.00	-26	13,864	-0.19%
2019/07/04	45	59.08	4	59.35	59.20	41	13,603	0.30%
2019/07/03	14	65.33	70	65.52	65.20	-56	13,120	-0.43%
2019/07/02	17	66.28	5	66.52	66.30	12	12,926	0.09%
2019/07/01	19	65.91	85	65.99	66.00	-66	12,763	-0.52%
2019/06/28	19	64.33	1	64.60	64.50	18	12,675	0.14%
2019/06/27	3	64.00	27	64.06	64.10	-24	12,671	-0.19%
2019/06/26	42	63.60	3	64.00	63.70	39	12,576	0.31%
2019/06/25	5	63.92	0	0.00	63.30	5	12,511	0.04%
2019/06/24	2	62.80	2	63.30	63.10	0	12,335	0.00%
2019/06/21	2	62.85	2	63.10	63.00	0	12,376	0.00%
2019/06/20	1	62.20	16	62.55	62.30	-15	12,425	-0.12%
2019/06/19	11	61.92	30	62.11	62.10	-19	12,690	-0.15%
2019/06/18	2	60.85	0	0.00	60.90	2	12,913	0.02%
2019/06/17	8	61.00	4	61.10	60.90	4	13,002	0.03%
2019/06/14	1	61.00	0	0.00	60.80	1	13,029	0.01%
2019/06/13	0	0.00	0	61.00	60.90	0	13,208	0.00%
2019/06/12	0	0.00	9	60.33	60.70	-9	13,381	-0.07%
2019/06/11	2	59.50	2	59.40	59.40	0	13,387	0.00%
2019/06/10	16	59.41	5	59.30	59.30	11	13,385	0.08%
2019/06/06	33	59.42	2	58.80	59.20	31	13,309	0.23%
2019/06/05	14	61.36	0	0.00	60.50	14	13,197	0.11%
2019/06/04	11	60.91	0	0.00	60.90	11	13,239	0.08%
2019/06/03	0	0.00	21	61.99	61.90	-21	13,345	-0.16%
2019/05/31	1	61.40	17	60.58	61.60	-16	13,594	-0.12%
2019/05/30	7	59.00	3	59.20	60.00	4	13,647	0.03%
2019/05/29	32	58.55	0	0.00	58.00	32	14,301	0.22%
2019/05/28	23	60.67	1	60.90	60.90	22	14,202	0.15%
2019/05/27	3	61.10	8	60.49	60.50	-5	14,243	-0.04%
2019/05/24	9	59.89	1	59.80	59.80	8	14,355	0.06%
2019/05/23	1	60.00	1	60.20	60.20	0	14,524	0.00%
2019/05/22	5	61.00	0	0.00	60.80	5	14,473	0.03%
2019/05/21	10	61.10	2	60.90	61.50	8	14,511	0.06%
2019/05/20	7	60.79	3	60.90	60.90	4	14,456	0.03%
2019/05/17	6	60.88	0	0.00	60.60	6	14,483	0.04%
2019/05/16	10	61.08	3	61.70	61.00	7	14,663	0.05%
2019/05/15	1	61.80	5	62.32	62.00	-4	14,857	-0.03%
2019/05/14	2	60.70	5	61.40	61.50	-3	14,930	-0.02%
2019/05/13	7	61.30	1	61.10	61.10	6	14,868	0.04%
2019/05/10	0	0.00	2	63.80	63.80	-2	14,877	-0.01%
2019/05/09	6	64.87	7	65.31	64.20	-1	14,873	-0.01%
2019/05/08	6	65.20	1	65.60	65.90	5	14,917	0.03%
2019/05/07	1.2	66.08	10	66.34	66.20	-8.8	15,090	-0.06%
2019/05/03	0	0.00	13.2	66.69	66.70	-13.2	15,458	-0.09%
2019/05/02	1	65.60	6	65.83	65.70	-5	15,502	-0.03%
2019/04/29	5	66.00	0	0.00	64.70	5	15,403	0.03%
2019/04/26	5	64.98	6	65.75	66.00	-1	15,443	-0.01%
2019/04/25	3	65.57	6	66.38	65.50	-3	15,607	-0.02%
2019/04/24	0	0.00	3	65.20	65.40	-3	15,701	-0.02%
2019/04/23	24	64.70	11	65.08	64.90	13	15,609	0.08%
2019/04/22	0	0.00	11	64.09	63.80	-11	15,427	-0.07%
2019/04/19	12	64.18	16	64.08	63.70	-4	15,609	-0.03%
2019/04/18	0	0.00	1	63.20	63.10	-1	15,726	-0.01%
2019/04/17	17	63.80	22	62.96	63.90	-5	15,680	-0.03%
2019/04/16	2	62.60	14	62.52	62.70	-12	15,271	-0.08%
2019/04/15	3	61.70	6	61.80	61.70	-3	15,292	-0.02%
2019/04/12	14	60.56	0	60.80	60.50	14	15,430	0.09%
2019/04/11	3	61.73	1	62.00	61.60	2	15,579	0.01%
2019/04/10	2	62.30	1	62.50	62.50	1	15,541	0.01%
2019/04/09	4	62.65	0	0.00	62.60	4	15,544	0.03%
2019/04/08	1	62.50	9	63.04	63.00	-8	15,589	-0.05%
2019/04/03	7	62.16	8	62.10	62.30	-1	15,573	-0.01%
2019/04/02	5	62.26	32	61.85	61.70	-27	15,576	-0.17%
2019/04/01	17	61.47	17.4	61.85	61.00	-0.4	15,479	0.00%
2019/03/29	16	60.98	48	61.08	61.40	-32	15,297	-0.21%
2019/03/28	43.2	60.63	1	60.80	60.80	42.2	15,362	0.27%
2019/03/27	4	60.80	51	61.41	61.10	-47	15,426	-0.30%
2019/03/26	64	60.84	40	61.70	61.00	24	15,503	0.15%
2019/03/25	52	61.18	0	0.00	61.10	52	15,537	0.33%
2019/03/22	15	63.72	58	64.22	63.10	-43	15,375	-0.28%
2019/03/21	15	62.49	156	62.77	62.80	-141	15,116	-0.93%	大賣/鉅額交易
2019/03/20	2	59.80	17	60.02	60.60	-15	14,789	-0.10%
2019/03/19	4	59.78	1	60.00	59.70	3	14,829	0.02%
2019/03/18	110	59.69	0	0.00	59.50	110	14,908	0.74%	大買/鉅額交易
2019/03/15	19.5	60.46	0	0.00	60.10	19.5	15,087	0.13%
2019/03/14	21	60.28	0	0.00	60.30	21	14,991	0.14%
2019/03/13	2	60.30	1	60.90	60.10	1	15,174	0.01%
2019/03/12	11	61.05	13	61.17	60.80	-2	15,594	-0.01%
2019/03/11	13	60.56	1	60.50	60.40	12	15,731	0.08%
2019/03/08	9	60.20	1	59.20	60.50	8	16,027	0.05%
2019/03/07	31	60.42	10	60.29	60.00	21	16,221	0.13%
2019/03/06	24.5	61.42	5	61.78	61.40	19.5	16,501	0.12%
2019/03/05	29	63.41	10	63.80	63.10	19	16,394	0.12%
2019/03/04	63	64.77	17	65.09	64.80	46	16,369	0.28%
2019/02/27	9	62.43	8	62.61	62.20	1	15,802	0.01%
2019/02/26	5	62.26	7	62.00	62.00	-2	15,710	-0.01%
2019/02/25	1	61.60	2	62.00	61.60	-1	15,707	-0.01%
2019/02/22	12	61.78	35	61.40	60.90	-23	15,771	-0.15%
2019/02/21	17	60.61	1	60.80	60.80	16	15,743	0.10%
2019/02/20	1	60.10	11	60.30	60.60	-10	15,996	-0.06%
2019/02/19	2	60.10	3	60.40	60.50	-1	16,166	-0.01%
2019/02/18	11	60.41	0	0.00	60.20	11	16,231	0.07%
2019/02/15	35	60.36	17	60.40	60.00	18	16,456	0.11%
2019/02/14	2	62.65	81	61.40	62.10	-79	16,908	-0.47%
2019/02/13	75	59.81	9	59.81	60.50	66	16,720	0.39%
2019/02/12	2	59.40	30	59.92	60.00	-28	16,634	-0.17%
2019/02/11	24	59.22	0	0.00	59.00	24	16,723	0.14%
2019/01/30	1	60.00	15	59.99	60.10	-14	16,698	-0.08%
2019/01/29	11	59.76	17	59.46	58.80	-6	16,892	-0.04%
2019/01/28	14	61.32	9	61.04	60.80	5	16,946	0.03%
2019/01/25	7	60.50	4	60.73	60.00	3	17,441	0.02%
2019/01/24	14	59.21	28	58.69	59.60	-14	17,578	-0.08%
2019/01/23	6	56.75	14	57.06	57.00	-8	17,784	-0.04%
2019/01/22	8	56.50	2	56.85	56.50	6	17,962	0.03%
2019/01/21	12	57.03	8	57.20	57.20	4	18,153	0.02%
2019/01/18	8	56.01	14	56.21	56.40	-6	18,315	-0.03%
2019/01/17	14	55.26	4	55.55	55.10	10	18,690	0.05%
2019/01/16	9	55.73	12	56.43	56.40	-3	18,690	-0.02%
2019/01/15	1	54.00	4	53.85	53.60	-3	18,317	-0.02%
2019/01/14	5	52.64	3	52.13	52.00	2	18,313	0.01%
2019/01/11	4	53.38	0	0.00	53.50	4	18,682	0.02%
2019/01/10	2	54.00	4	53.68	53.80	-2	18,912	-0.01%
2019/01/09	1	52.20	5	52.34	52.50	-4	19,145	-0.02%
2019/01/08	11	52.32	7	51.77	51.70	4	19,658	0.02%
2019/01/07	0	0.00	2	52.10	51.80	-2	20,232	-0.01%
2019/01/04	1	50.50	0	0.00	51.60	1	20,387	0.00%
2019/01/03	6	52.30	0	0.00	51.50	6	20,481	0.03%
2018/12/27	2	55.80	0	0.00	55.80	2	20,546	0.01%
2018/12/26	5	56.32	1	55.20	54.10	4	20,886	0.02%
2018/12/25	0	0.00	2	54.70	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	2	54.85	56.00	-2	20,630	-0.01%
2018/12/22	1	53.40	0	0.00	53.50	1	20,579	0.00%
2018/12/21	50	52.60	7	52.94	53.90	43	20,769	0.21%
2018/12/20	2	52.90	2	53.30	53.20	0	20,727	0.00%
2018/12/19	3	53.30	2	53.60	53.70	1	20,739	0.00%
2018/12/18	2	52.80	2	53.70	54.50	0	20,886	0.00%
2018/12/17	2	53.20	2	53.50	53.50	0	21,045	0.00%
2018/12/14	3	53.50	2	53.50	53.50	1	21,101	0.00%
2018/12/13	2	53.80	2	53.80	54.30	0	21,248	0.00%
2018/12/12	3	53.13	2	53.60	53.70	1	21,266	0.00%
2018/12/11	5	52.80	3	53.13	52.90	2	21,435	0.01%
2018/12/10	12	52.50	8	51.64	52.10	4	21,444	0.02%
2018/12/07	6	55.60	0	0.00	55.70	6	21,240	0.03%
2018/12/06	5	55.30	4	54.98	55.00	1	21,318	0.00%
2018/12/05	23	56.91	6.8	56.51	56.90	16.2	21,196	0.08%
2018/12/04	3	61.83	1	62.00	62.00	2	20,978	0.01%
2018/12/03	7	63.47	4	63.28	62.80	3	21,411	0.01%
2018/11/29	1	61.00	7	61.16	60.30	-6	21,074	-0.03%
2018/11/28	13	58.38	21	58.70	58.60	-8	20,549	-0.04%
2018/11/27	25	56.86	14	57.36	58.00	11	20,421	0.05%
2018/11/26	4	57.18	1	57.60	57.30	3	20,280	0.01%
2018/11/23	0	0.00	2	57.05	56.10	-2	20,060	-0.01%
2018/11/22	3	58.20	8	58.28	58.00	-5	19,999	-0.03%
2018/11/21	1	56.70	10	57.25	57.80	-9	19,955	-0.05%
2018/11/20	0	0.00	5	57.36	57.50	-5	19,930	-0.03%
2018/11/19	6	56.53	4	56.40	57.50	2	19,764	0.01%
2018/11/16	25	55.77	10	55.80	54.60	15	19,540	0.08%
2018/11/15	1	55.70	2	56.70	55.90	-1	19,505	-0.01%
2018/11/14	5	56.72	15	56.81	56.50	-10	19,728	-0.05%
2018/11/13	36	55.32	39	55.51	56.20	-3	19,607	-0.02%
2018/11/12	1	53.30	0	0.00	53.80	1	19,062	0.01%
2018/11/09	0	0.00	5	54.04	54.20	-5	19,229	-0.03%
2018/11/08	15	55.75	2	55.45	53.80	13	19,260	0.07%
2018/11/07	3	53.23	10	54.28	55.20	-7	19,218	-0.04%
2018/11/06	13	54.52	11	52.89	52.20	2	19,372	0.01%
2018/11/05	6	55.18	7	56.00	55.70	-1	19,130	-0.01%
2018/11/02	7	57.46	11	56.50	56.10	-4	18,950	-0.02%
2018/11/01	3	52.47	2	54.30	54.40	1	18,486	0.01%
2018/10/31	7	50.50	5	51.20	51.40	2	18,245	0.01%
2018/10/30	17	47.71	39	48.03	48.50	-22	18,057	-0.12%
2018/10/29	62	46.47	54	46.60	46.60	8	18,136	0.04%
2018/10/26	7	46.59	11	46.59	46.00	-4	18,007	-0.02%
2018/10/25	21	46.36	28	46.37	45.75	-7	17,850	-0.04%
2018/10/24	6	49.82	7	49.70	49.30	-1	17,412	-0.01%
2018/10/23	3	51.07	1	50.70	50.50	2	17,196	0.01%
2018/10/22	3	51.53	1	52.30	52.50	2	17,104	0.01%
2018/10/19	12	50.01	13	51.07	52.10	-1	17,086	-0.01%
2018/10/18	4	52.98	5	52.04	51.50	-1	16,829	-0.01%
2018/10/17	18	54.99	1	54.80	54.40	17	16,582	0.10%
2018/10/16	6	55.48	5	54.94	54.10	1	16,399	0.01%
2018/10/15	11	56.98	10	56.77	57.20	1	15,984	0.01%
2018/10/12	0	0.00	6	52.28	53.30	-6	15,807	-0.04%
2018/10/11	2	48.00	3	48.05	48.50	-1	16,127	-0.01%
2018/10/09	2	53.80	1	52.30	52.30	1	15,936	0.01%
2018/10/05	9	52.57	12.1	52.67	52.20	-3.1	16,046	-0.02%
2018/10/04	11	54.65	0	0.00	53.90	11	15,944	0.07%
2018/10/03	4	57.90	2	57.90	57.80	2	15,634	0.01%
2018/10/01	0	0.00	2	59.20	59.20	-2	15,987	-0.01%
2018/09/28	23	59.44	7	59.86	58.10	16	16,032	0.10%
2018/09/27	2	59.25	2	59.50	59.80	0	16,022	0.00%
2018/09/26	3	60.10	1	60.40	60.20	2	16,059	0.01%
2018/09/25	5	60.40	18	61.10	61.70	-13	15,996	-0.08%
2018/09/21	15	58.08	13	58.28	58.50	2	15,787	0.01%
2018/09/20	1	59.20	4	59.58	59.50	-3	15,577	-0.02%
2018/09/19	8	60.65	7	60.84	60.00	1	15,619	0.01%
2018/09/18	1	59.60	4	59.55	59.30	-3	15,521	-0.02%
2018/09/17	6	61.07	2	61.55	61.20	4	15,653	0.03%
2018/09/14	15	59.61	2	59.70	59.60	13	15,536	0.08%
2018/09/13	1	56.90	2	58.05	57.50	-1	15,487	-0.01%
2018/09/12	1	57.80	2	57.40	57.40	-1	15,392	-0.01%
2018/09/11	7	59.44	0	0.00	60.10	7	15,284	0.05%
2018/09/10	5	58.54	22	58.25	59.40	-17	15,273	-0.11%
2018/09/07	34	58.16	3	58.80	57.50	31	15,057	0.21%
2018/09/06	7	64.10	0	0.00	63.60	7	14,555	0.05%
2018/09/05	1.1	66.89	0	0.00	66.60	1.1	14,461	0.01%
2018/09/03	5	67.24	0	0.00	66.70	5	14,537	0.03%
2018/08/31	2	69.30	1	69.70	69.70	1	14,532	0.01%
2018/08/29	2	69.90	1	71.00	69.90	1	14,638	0.01%
2018/08/28	2	71.50	1	71.60	70.70	1	14,686	0.01%
2018/08/27	3	69.53	2	69.45	70.10	1	14,685	0.01%
2018/08/23	3	66.97	1	67.00	67.30	2	14,816	0.01%
2018/08/22	4	67.55	0	0.00	67.40	4	15,016	0.03%
2018/08/21	3	68.23	36	68.50	68.50	-33	14,898	-0.22%
2018/08/20	14	66.20	19	65.96	65.70	-5	14,733	-0.03%
2018/08/17	18	66.28	1	65.00	65.00	17	14,696	0.12%
2018/08/16	0	0.00	10	67.27	67.30	-10	14,730	-0.07%
2018/08/15	5	68.24	1	67.80	67.70	4	14,720	0.03%
2018/08/14	8	69.55	2	69.90	70.20	6	14,828	0.04%
2018/08/13	4	70.38	16	70.97	68.90	-12	14,780	-0.08%
2018/08/10	6	73.62	6	73.50	73.20	0	14,684	0.00%
2018/08/09	11	74.35	1	74.10	73.80	10	15,217	0.07%
2018/08/08	7	74.63	6	74.80	73.70	1	15,904	0.01%
2018/08/07	22	73.89	2	74.45	74.30	20	15,697	0.13%
2018/08/06	8	74.08	2	74.05	73.60	6	15,527	0.04%
2018/08/03	20	76.60	6	76.63	75.80	14	15,434	0.09%
2018/08/02	6	78.08	0	0.00	78.40	6	15,088	0.04%
2018/08/01	0	0.00	5	78.98	79.60	-5	15,260	-0.03%
2018/07/31	2	78.60	5	79.00	78.60	-3	15,524	-0.02%
2018/07/30	5	79.70	7	80.44	79.60	-2	15,472	-0.01%
2018/07/27	1	82.00	2	81.65	81.90	-1	15,429	-0.01%
2018/07/25	1	79.80	9	80.41	80.70	-8	15,438	-0.05%
2018/07/24	10	78.78	6	78.35	78.70	4	15,313	0.03%
2018/07/23	7	78.24	3	78.63	78.50	4	15,282	0.03%
2018/07/20	3	80.43	6	80.20	80.50	-3	15,145	-0.02%
2018/07/19	19	81.60	13	82.15	80.20	6	14,995	0.04%
2018/07/18	33	86.19	21	84.32	84.00	12	14,804	0.08%
2018/07/16	9	86.32	4	87.33	86.00	5	14,503	0.03%
2018/07/13	2	87.90	4	88.63	88.80	-2	14,830	-0.01%
2018/07/12	0	0.00	12	85.93	86.00	-12	14,930	-0.08%
2018/07/11	10	83.06	0	0.00	83.60	10	14,854	0.07%
2018/07/10	0	0.00	1	84.00	83.90	-1	14,839	-0.01%
2018/07/09	4	81.03	0	0.00	81.00	4	14,834	0.03%
2018/07/05	0	0.00	2	80.40	78.10	-2	14,840	-0.01%
2018/07/04	1	82.10	1	81.10	80.90	0	14,867	0.00%
2018/07/02	10	81.20	1	81.10	81.00	9	15,008	0.06%
2018/06/28	1	82.60	0	0.00	83.00	1	14,896	0.01%
2018/06/27	0	0.00	1	87.80	87.20	-1	14,905	-0.01%
2018/06/26	4	83.55	5	82.96	85.40	-1	14,884	-0.01%
2018/06/25	10	88.24	0	0.00	86.50	10	14,928	0.07%
2018/06/22	2	91.20	1	91.40	92.50	1	14,980	0.01%
2018/06/21	0	0.00	1	92.00	92.50	-1	15,189	-0.01%
2018/06/20	1	90.70	0	0.00	90.40	1	15,469	0.01%
2018/06/19	5	91.82	0	0.00	90.60	5	15,738	0.03%
2018/06/15	4	92.30	0	0.00	92.30	4	15,984	0.03%
2018/06/14	9	92.77	7	93.19	93.00	2	16,223	0.01%
2018/06/13	2	94.45	2	94.20	94.00	0	16,634	0.00%
2018/06/12	2	97.80	0	0.00	97.60	2	17,044	0.01%
2018/06/08	1	99.00	2	99.80	99.80	-1	17,589	-0.01%
2018/06/06	0	0.00	2	99.90	100.00	-2	18,443	-0.01%
2018/06/05	1	102.00	3	100.83	101.00	-2	18,596	-0.01%
2018/06/04	1	100.50	2	99.80	100.50	-1	18,828	-0.01%
2018/06/01	0	0.00	0	97.50	97.50	0	18,800	0.00%
2018/05/31	1	98.20	2	99.25	99.60	-1	18,818	-0.01%
2018/05/30	3	96.07	0	0.00	96.50	3	18,634	0.02%
2018/05/29	2	98.80	4	99.53	98.90	-2	18,503	-0.01%
2018/05/28	1	98.90	1	98.90	99.30	0	18,719	0.00%
2018/05/25	4	101.88	2	101.25	100.50	2	19,323	0.01%
2018/05/24	1	101.50	7	101.07	102.00	-6	19,520	-0.03%
2018/05/23	4	99.08	4	98.90	99.30	0	19,558	0.00%
2018/05/22	4	100.05	3	98.13	97.20	1	19,441	0.01%
2018/05/21	3	99.10	0	0.00	99.00	3	19,640	0.02%
2018/05/18	3	99.30	9	99.30	98.90	-6	19,694	-0.03%
2018/05/17	30	105.15	17.9	104.69	101.50	12.1	19,593	0.06%
2018/05/16	12	101.46	56	99.99	102.50	-44	19,118	-0.23%
2018/05/15	0	0.00	1	95.00	95.50	-1	18,718	-0.01%
2018/05/14	0	0.00	3	95.63	95.30	-3	19,002	-0.02%
2018/05/11	14	96.81	5	96.20	95.60	9	19,074	0.05%
2018/05/10	2	93.70	2	94.00	93.60	0	18,979	0.00%
2018/05/09	1	94.30	0	0.00	94.40	1	19,083	0.01%
2018/05/08	0	0.00	1.1	93.98	94.00	-1.1	18,972	-0.01%
2018/05/07	5	92.80	6	92.67	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	1	92.10	91.70	-1	18,653	-0.01%
2018/05/03	0	0.00	2	89.85	89.90	-2	18,672	-0.01%
2018/05/02	2	92.50	3	91.93	91.70	-1	18,748	-0.01%
2018/04/30	1	93.00	0	0.00	93.00	1	18,689	0.01%
2018/04/27	5	93.68	1	93.20	93.10	4	18,725	0.02%
2018/04/26	2	91.30	1	93.20	91.80	1	18,716	0.01%
2018/04/25	1	89.70	0	0.00	90.80	1	18,742	0.01%
2018/04/24	3	90.37	1	90.10	90.10	2	18,877	0.01%
2018/04/20	4	93.85	1	94.50	92.70	3	19,486	0.02%
2018/04/19	5	95.58	17	96.45	97.90	-12	19,220	-0.06%
2018/04/18	1	92.90	3	92.93	93.10	-2	18,841	-0.01%
2018/04/17	12	89.83	0	0.00	89.50	12	18,660	0.06%
2018/04/16	6	92.48	6	92.28	92.20	0	18,787	0.00%
2018/04/13	0	0.00	2	94.20	93.40	-2	18,749	-0.01%
2018/04/11	1	94.50	0	0.00	91.20	1	19,053	0.01%
2018/04/10	1	90.00	2	91.20	91.90	-1	19,019	-0.01%
2018/04/09	9	88.43	5	88.50	88.50	4	19,053	0.02%
2018/04/03	0	0.00	2	90.05	90.60	-2	18,913	-0.01%
2018/04/02	1	92.40	0	0.00	91.70	1	18,896	0.01%
2018/03/30	9	92.89	3	93.33	91.80	6	19,101	0.03%
2018/03/29	10	91.81	7	92.01	92.30	3	19,052	0.02%
2018/03/28	8	92.13	6	91.02	90.70	2	18,971	0.01%
2018/03/27	12	94.52	9	94.97	95.40	3	18,730	0.02%
2018/03/26	40	92.54	39	92.06	92.00	1	18,622	0.01%
2018/03/23	16	92.67	14	93.81	94.50	2	18,478	0.01%
2018/03/22	1	96.40	2	97.20	96.30	-1	18,238	-0.01%
2018/03/21	4	97.15	4.6	98.67	99.00	-0.6	17,895	0.00%
2018/03/20	10	95.49	8	95.30	95.00	2	17,524	0.01%
2018/03/19	0	0.00	4	97.30	97.00	-4	17,250	-0.02%
2018/03/16	3	92.80	7	93.33	94.20	-4	16,725	-0.02%
2018/03/15	0	0.00	15	90.23	91.00	-15	16,156	-0.09%
2018/03/14	4	89.83	8	89.91	89.40	-4	16,113	-0.02%
2018/03/13	10	87.54	14	87.89	89.90	-4	15,958	-0.03%
2018/03/12	1	84.40	10	83.50	83.00	-9	15,361	-0.06%
2018/03/09	0	0.00	8	83.56	83.30	-8	15,454	-0.05%
2018/03/08	0	0.00	3	81.97	82.00	-3	15,864	-0.02%
2018/03/07	0	0.00	5	80.30	80.00	-5	15,939	-0.03%
2018/03/06	6	80.18	7.1	80.28	79.60	-1.1	16,308	-0.01%
2018/03/02	5	78.38	4	78.60	78.40	1	16,955	0.01%
2018/03/01	12	79.11	4	80.35	78.70	8	16,954	0.05%
2018/02/27	8	82.13	17	81.76	80.80	-9	16,838	-0.05%
2018/02/26	12	80.98	9	80.91	81.00	3	16,145	0.02%
2018/02/23	10	79.60	30	79.80	79.90	-20	16,437	-0.12%
2018/02/22	13	79.38	8	79.16	79.30	5	16,460	0.03%
2018/02/21	2	79.40	8	79.89	79.90	-6	16,493	-0.04%
2018/02/12	11	74.39	15	75.38	76.00	-4	16,049	-0.02%
2018/02/09	8	70.45	2	70.80	73.30	6	15,942	0.04%
2018/02/08	10	72.48	5	72.64	72.70	5	15,942	0.03%
2018/02/07	10	75.73	3	75.83	73.60	7	15,895	0.04%
2018/02/06	11.1	73.61	1	72.00	72.40	10.1	15,857	0.06%
2018/02/05	9	77.47	0	0.00	77.40	9	15,869	0.06%
2018/02/02	5	80.20	5	79.60	79.60	0	16,005	0.00%
2018/02/01	0	0.00	3	81.20	81.20	-3	16,025	-0.02%
2018/01/31	9	78.53	9.2	79.19	79.40	-0.2	16,008	0.00%
2018/01/30	0	0.00	7	78.64	78.40	-7	16,229	-0.04%
2018/01/29	1	78.90	1	79.10	78.80	0	16,170	0.00%
2018/01/26	8	79.19	10	79.30	79.40	-2	16,229	-0.01%
2018/01/25	4	79.83	0	0.00	78.50	4	16,320	0.02%
2018/01/24	5	80.30	5	80.40	80.50	0	16,586	0.00%
2018/01/23	5	80.90	8	80.13	80.20	-3	16,916	-0.02%
2018/01/22	5	79.96	5	80.52	80.50	0	17,064	0.00%
2018/01/19	4	81.05	0	0.00	80.60	4	17,178	0.02%
2018/01/18	7	82.60	6	82.30	82.00	1	17,082	0.01%
2018/01/17	28	83.48	10	81.20	81.00	18	16,966	0.11%
2018/01/16	2	84.50	6	84.60	85.00	-4	16,460	-0.02%
2018/01/15	1	82.70	1	81.70	83.40	0	16,305	0.00%
2018/01/12	4	79.90	1	80.70	81.40	3	16,449	0.02%
2018/01/11	2	80.65	5	80.48	80.30	-3	16,696	-0.02%
2018/01/10	9	78.96	0	0.00	78.30	9	17,035	0.05%
2018/01/09	6	83.20	1	83.20	82.60	5	17,423	0.03%
2018/01/08	0	0.00	5	84.56	83.50	-5	17,815	-0.03%
2018/01/05	1	83.70	8	83.59	83.50	-7	18,110	-0.04%
2018/01/04	0	0.00	12	81.23	81.50	-12	17,929	-0.07%
2018/01/03	0	0.00	22	80.33	80.30	-22	18,254	-0.12%
2018/01/02	4	78.78	0	0.00	78.00	4	18,418	0.02%