南亞科 (2408)-群益金鼎-海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
66.6
漲跌
▼0.2
漲幅
-0.30%
成交量
7,659張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－群益金鼎-海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

群益金鼎-海山券商分點個股進出
群益金鼎-海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
2024/05/08	50	67.00	4	66.80	66.60	46	17,883	0.26%
2024/05/07	6	67.28	25	67.91	66.80	-19	17,914	-0.11%
2024/05/06	10	67.87	38.1	67.52	66.90	-28.1	17,662	-0.16%
2024/05/03	6	66.43	8	67.31	65.80	-2	17,378	-0.01%
2024/05/02	1	66.00	26	66.23	66.60	-25	17,305	-0.14%
2024/04/30	0.2	67.00	2	66.10	66.10	-1.9	17,441	-0.01%
2024/04/29	7	67.00	18	67.20	67.50	-11	17,653	-0.06%
2024/04/26	55.1	65.57	4	65.50	65.70	51.1	17,681	0.29%
2024/04/25	1	66.30	0	0.00	65.60	1	17,603	0.01%
2024/04/24	15	65.48	42	65.46	65.50	-27	17,558	-0.15%
2024/04/23	14.2	62.59	7	62.71	62.80	7.2	17,548	0.04%
2024/04/22	18.1	61.15	0	0.00	61.20	18.1	17,538	0.10%
2024/04/19	54.1	62.26	0	0.00	62.00	54.1	17,518	0.31%
2024/04/18	3.3	64.20	3	65.20	64.30	0.3	17,403	0.00%
2024/04/17	6.4	65.05	2	64.80	64.50	4.4	17,751	0.02%
2024/04/16	30	66.44	11	66.91	65.50	19	17,642	0.11%
2024/04/15	29	69.72	3	70.10	70.00	26	17,334	0.15%
2024/04/12	21	71.77	28	71.68	71.80	-7	17,232	-0.04%
2024/04/11	28	70.11	47	69.44	70.60	-19	16,845	-0.11%
2024/04/10	7	70.64	10.5	70.39	70.20	-3.5	16,560	-0.02%
2024/04/09	2	68.20	6	68.23	68.40	-4	16,334	-0.02%
2024/04/08	6	69.02	3.1	68.83	68.10	2.9	16,321	0.02%
2024/04/03	13.2	67.82	1.1	67.75	68.20	12.1	16,271	0.07%
2024/04/02	8	70.01	6	69.48	69.10	2	16,456	0.01%
2024/04/01	6.1	69.26	4	69.05	69.40	2.1	16,546	0.01%
2024/03/29	11	67.50	7	67.89	67.70	4	16,468	0.02%
2024/03/28	5	68.02	5	68.22	67.60	0	16,442	0.00%
2024/03/27	11	68.18	1	68.00	67.90	10	16,791	0.06%
2024/03/26	39.2	68.53	16	68.99	68.10	23.2	16,954	0.14%
2024/03/25	8	67.91	6	68.68	68.50	2	16,725	0.01%
2024/03/22	36	70.19	30.1	70.15	69.60	5.9	16,622	0.04%
2024/03/21	26	65.74	50.1	65.76	67.60	-24.1	15,466	-0.16%
2024/03/20	1.1	61.55	0	0.00	61.50	1.1	14,939	0.01%
2024/03/19	23	62.66	1	62.70	62.30	22	15,179	0.14%
2024/03/18	20	62.71	11	62.30	62.40	9	15,160	0.06%
2024/03/15	10	63.60	0	0.00	63.90	10	15,090	0.07%
2024/03/14	4.1	63.70	0	0.00	63.80	4.1	15,053	0.03%
2024/03/13	26.1	64.66	0	0.00	63.30	26.1	15,008	0.17%
2024/03/12	11	65.78	0	0.00	65.70	11	14,785	0.07%
2024/03/11	1	65.90	1	66.50	65.80	0	14,793	0.00%
2024/03/08	12	65.13	2.1	65.70	65.00	10	14,679	0.07%
2024/03/07	5	65.66	1	66.90	65.70	4	14,685	0.03%
2024/03/06	4.2	65.19	0.4	65.60	65.10	3.8	14,756	0.03%
2024/03/05	1	65.80	4	66.00	65.80	-3	15,155	-0.02%
2024/03/04	1	66.10	1	66.70	66.50	0	15,704	0.00%
2024/03/01	3	66.13	6.5	66.36	66.30	-3.5	16,281	-0.02%
2024/02/29	2	67.25	4.5	67.24	67.30	-2.5	16,437	-0.02%
2024/02/27	42.5	66.67	1	68.40	66.30	41.5	16,604	0.25%
2024/02/26	2	67.40	0	0.00	67.90	2	16,550	0.01%
2024/02/23	2	68.05	14	68.54	67.70	-12	16,648	-0.07%
2024/02/22	11	67.72	18	67.14	68.10	-7	16,559	-0.04%
2024/02/21	13	67.70	16	68.26	67.30	-3	16,631	-0.02%
2024/02/20	23	67.25	31	67.33	67.80	-8	16,506	-0.05%
2024/02/19	32	65.14	72	66.16	66.60	-40	16,388	-0.24%
2024/02/16	38	64.87	21	65.20	65.90	17	16,442	0.10%
2024/02/15	109	65.00	52	65.46	65.40	57	16,233	0.35%	大買/
2024/02/05	4	67.08	1	67.00	68.20	3	15,749	0.02%
2024/02/02	8	68.11	2	68.70	67.60	6	15,710	0.04%
2024/02/01	2	69.00	1	68.70	69.20	1	15,595	0.01%
2024/01/31	1	69.00	1	68.80	68.70	0	15,589	0.00%
2024/01/30	3	69.63	1	69.70	69.30	2	15,632	0.01%
2024/01/29	1	71.30	1	70.50	70.80	0	15,743	0.00%
2024/01/26	1	71.00	1	71.20	71.00	0	15,757	0.00%
2024/01/25	1	71.40	1	71.20	71.00	0	15,800	0.00%
2024/01/24	3	71.70	1	71.80	71.60	2	15,743	0.01%
2024/01/23	3	70.33	3	70.87	70.70	0	15,551	0.00%
2024/01/22	2	68.75	1	70.20	69.30	1	15,291	0.01%
2024/01/19	3	69.20	4	69.43	69.30	-1	15,260	-0.01%
2024/01/18	3	68.33	2	69.00	68.20	1	15,318	0.01%
2024/01/17	1	68.30	1	70.10	67.80	0	15,230	0.00%
2024/01/16	2	69.75	1	70.00	69.40	1	15,127	0.01%
2024/01/15	0	0.00	57	70.69	71.50	-57	15,034	-0.38%
2024/01/12	3	68.90	4	68.98	68.80	-1	14,915	-0.01%
2024/01/11	92.6	69.44	4	69.68	69.40	88.6	14,862	0.60%
2024/01/10	27.1	71.26	2	71.50	71.50	25.1	14,549	0.17%
2024/01/09	0	0.00	1	74.10	72.60	-1	14,570	-0.01%
2024/01/08	22	73.22	0	0.00	73.10	22	14,541	0.15%
2024/01/05	5	75.14	8	74.70	74.70	-3	14,614	-0.02%
2024/01/04	2	73.30	12	73.40	74.40	-10	14,802	-0.07%
2024/01/03	27	73.60	2.1	73.07	73.10	24.9	14,861	0.17%
2024/01/02	1.1	76.60	1	76.70	76.50	0.1	14,627	0.00%
2023/12/29	1	77.80	0	0.00	78.00	1	14,616	0.01%
2023/12/28	1	78.40	2	79.85	78.30	-1	14,536	-0.01%
2023/12/27	18	78.87	3	78.80	79.70	15	14,374	0.10%
2023/12/26	3	77.30	12	77.73	78.00	-9	14,081	-0.06%
2023/12/25	0	0.00	3.1	76.45	75.40	-3.1	14,281	-0.02%
2023/12/22	11.1	78.17	17	78.15	75.90	-5.9	14,305	-0.04%
2023/12/21	18	74.75	49	74.55	75.40	-31	13,770	-0.23%
2023/12/20	15	72.05	0	0.00	71.80	15	13,486	0.11%
2023/12/18	12	73.60	8	73.38	73.40	4	13,450	0.03%
2023/12/15	7	73.97	23.1	74.40	74.50	-16.1	13,379	-0.12%
2023/12/14	43	72.83	504	74.03	72.80	-461	12,831	-3.59%	大賣/鉅額交易
2023/12/13	0	0.00	3	73.50	73.70	-3	12,607	-0.02%
2023/12/12	0.1	72.70	0	0.00	72.50	0.1	12,936	0.00%
2023/12/11	0	0.00	0.2	72.10	72.20	-0.2	12,912	0.00%
2023/12/08	1	72.00	1	71.90	72.10	0	12,959	0.00%
2023/12/07	2	71.30	1	71.60	70.70	1	12,868	0.01%
2023/12/06	10	72.70	5	72.68	72.00	5	12,755	0.04%
2023/12/05	7	72.83	0	0.00	73.20	7	12,633	0.06%
2023/12/04	3.1	74.12	4	74.53	74.00	-0.9	12,581	-0.01%
2023/12/01	4	73.93	3	74.20	73.70	1	12,372	0.01%
2023/11/30	8	74.00	10	74.44	75.00	-2	12,116	-0.02%
2023/11/29	223	73.58	26	73.63	74.20	197	11,568	1.70%	大買/鉅額交易
2023/11/28	332	72.98	35	73.06	73.50	297	11,080	2.68%	大買/鉅額交易
2023/11/27	1	69.70	0	0.00	70.10	1	10,413	0.01%
2023/11/24	4	69.53	0	0.00	70.80	4	10,125	0.04%
2023/11/22	1	69.60	0	0.00	70.70	1	9,571	0.01%
2023/11/21	4	70.50	0	0.00	70.60	4	9,356	0.04%
2023/11/20	2	70.00	18	70.33	70.00	-16	9,141	-0.18%
2023/11/17	2	67.40	0	0.00	67.40	2	8,935	0.02%
2023/11/15	0	0.00	6	68.23	67.60	-6	8,836	-0.07%
2023/11/14	0	0.00	41	66.09	66.10	-41	8,635	-0.47%
2023/11/13	8	63.20	0	0.00	63.60	8	8,651	0.09%
2023/11/10	8	64.16	0	0.00	63.70	8	8,596	0.09%
2023/11/08	2	65.40	5	65.50	65.40	-3	8,677	-0.03%
2023/11/07	9	65.93	7	66.26	65.90	2	8,693	0.02%
2023/11/06	12	64.47	0	0.00	65.40	12	8,664	0.14%
2023/11/03	20	66.10	0	0.00	66.10	20	8,452	0.24%
2023/11/02	2	65.10	0	0.00	65.60	2	8,451	0.02%
2023/11/01	2	64.50	0	0.00	64.50	2	8,360	0.02%
2023/10/31	6	64.97	4	65.80	64.70	2	8,416	0.02%
2023/10/27	4	65.10	0	0.00	64.80	4	8,531	0.05%
2023/10/26	2	66.20	0	0.00	66.10	2	8,531	0.02%
2023/10/24	3	67.67	0	68.20	67.80	3	8,898	0.03%
2023/10/23	2	69.60	0	0.00	69.60	2	8,945	0.02%
2023/10/17	12	70.90	0	0.00	70.90	12	8,886	0.14%
2023/10/13	2	71.30	2	70.75	70.80	0	8,919	0.00%
2023/10/12	7	69.89	2	69.90	71.00	5	8,808	0.06%
2023/10/11	1	70.70	0	0.00	70.70	1	8,569	0.01%
2023/10/06	0	0.00	0.1	69.30	69.20	-0.1	8,525	0.00%
2023/10/05	0	0.00	0	69.80	69.50	0	8,578	0.00%
2023/10/04	1	67.60	0	0.00	67.70	1	8,613	0.01%
2023/10/03	0	0.00	4	68.45	68.10	-4	8,654	-0.05%
2023/10/02	0	0.00	2	67.60	67.60	-2	8,587	-0.02%
2023/09/28	7.1	66.27	7	66.31	65.60	0.1	8,542	0.00%
2023/09/27	1	69.40	0	0.00	69.80	1	8,234	0.01%
2023/09/22	0	0.00	1	71.60	72.00	-1	8,461	-0.01%
2023/09/21	0	0.00	11	72.20	72.80	-11	8,584	-0.13%
2023/09/19	1	72.90	7	72.49	71.70	-6	8,729	-0.07%
2023/09/18	3	72.93	2.1	72.55	72.30	0.9	8,931	0.01%
2023/09/15	1	72.20	7.1	71.85	72.40	-6.1	9,068	-0.07%
2023/09/14	0	0.00	2	69.55	70.00	-2	8,745	-0.02%
2023/09/13	0	0.00	1	68.00	68.40	-1	8,704	-0.01%
2023/09/08	0	0.00	1	66.60	67.20	-1	9,209	-0.01%
2023/09/07	10	68.84	9	68.17	67.20	1	9,409	0.01%
2023/09/05	0	0.00	0.5	68.00	68.10	-0.5	9,499	-0.01%
2023/09/01	1	69.10	1	68.40	68.20	0	9,565	0.00%
2023/08/31	2	67.90	1	67.10	66.60	1	9,428	0.01%
2023/08/30	10.3	66.90	10	66.80	66.70	0.3	9,383	0.00%
2023/08/25	0	0.00	1	65.50	65.00	-1	9,955	-0.01%
2023/08/24	1.3	65.12	4	65.23	65.30	-2.8	10,028	-0.03%
2023/08/23	1	63.20	0	0.00	63.50	1	10,157	0.01%
2023/08/18	1	65.60	0	0.00	64.60	1	11,063	0.01%
2023/08/15	1	65.90	0	0.00	64.60	1	11,326	0.01%
2023/08/14	4	64.10	0	0.00	64.90	4	11,543	0.03%
2023/08/10	4	67.25	0	0.00	67.10	4	11,789	0.03%
2023/08/02	1	69.00	0	0.00	69.10	1	11,778	0.01%
2023/07/31	269	73.46	2	73.00	72.30	267	11,778	2.27%	大買/鉅額交易
2023/07/28	2	74.45	13	73.91	74.80	-11	11,713	-0.09%
2023/07/27	0	0.00	6	71.60	71.40	-6	11,480	-0.05%
2023/07/26	2	66.50	0	0.00	67.10	2	11,341	0.02%
2023/07/25	0	0.00	5	69.00	68.20	-5	11,414	-0.04%
2023/07/24	0	0.00	1	69.40	69.30	-1	11,413	-0.01%
2023/07/21	0	0.00	183	69.55	70.10	-183	11,443	-1.60%	大賣/鉅額交易
2023/07/20	10	70.10	6	70.50	70.30	4	11,408	0.04%
2023/07/19	6	70.50	0	0.00	70.40	6	11,461	0.05%
2023/07/18	12	69.75	10	71.10	69.50	2	11,413	0.02%
2023/07/17	10	71.90	10.1	71.80	71.70	-0.1	11,465	0.00%
2023/07/13	50	71.80	2	71.75	70.90	48	11,526	0.42%
2023/07/12	0	0.00	1	70.10	70.10	-1	11,523	-0.01%
2023/07/10	1	70.10	1	70.60	69.70	0	11,643	0.00%
2023/07/07	5	68.20	12	68.85	69.10	-7	12,084	-0.06%
2023/07/06	1	69.60	1	70.20	70.10	0	12,369	0.00%
2023/07/04	0.1	70.20	0	0.00	70.40	0.1	12,939	0.00%
2023/06/30	1	70.40	10.2	71.48	70.80	-9.2	13,756	-0.07%
2023/06/29	12	72.92	90	71.81	72.20	-78	13,957	-0.56%
2023/06/28	3	69.77	2	70.50	69.50	1	13,915	0.01%
2023/06/27	14	71.34	1	71.30	70.80	13	13,928	0.09%
2023/06/21	8	74.74	1	74.40	74.60	7	13,909	0.05%
2023/06/20	0.2	78.30	5	77.62	77.40	-4.8	13,709	-0.04%
2023/06/19	0	77.90	0	0.00	78.00	0	13,645	0.00%
2023/06/16	0	0.00	34	77.57	78.50	-34	13,584	-0.25%
2023/06/14	1.1	75.10	2.1	76.34	76.20	-1.1	13,331	-0.01%
2023/06/13	0.1	74.40	8	74.93	74.80	-7.9	13,089	-0.06%
2023/06/12	0	0.00	2	73.00	72.90	-2	12,895	-0.02%
2023/06/09	0	0.00	2	70.90	71.30	-2	12,835	-0.02%
2023/06/08	2	70.90	2	71.50	70.20	0	12,837	0.00%
2023/06/06	0	0.00	2	72.50	72.40	-2	12,914	-0.02%
2023/06/02	1	73.20	0	0.00	72.90	1	13,091	0.01%
2023/06/01	2	71.40	0	0.00	71.40	2	12,992	0.02%
2023/05/31	3	72.20	11.3	72.74	73.50	-8.3	12,867	-0.06%
2023/05/30	0.3	71.10	1	71.80	71.90	-0.7	12,652	-0.01%
2023/05/29	0	0.00	1	71.40	71.20	-1	12,614	-0.01%
2023/05/26	0	0.00	2	73.20	71.90	-2	12,517	-0.02%
2023/05/25	0	0.00	8.5	71.42	72.40	-8.5	12,261	-0.07%
2023/05/24	0.2	69.90	0.1	70.80	69.90	0.1	11,824	0.00%
2023/05/23	0	0.00	0.2	69.50	69.90	-0.2	11,637	0.00%
2023/05/22	5	70.40	1	69.60	70.10	4	11,504	0.03%
2023/05/19	0	0.00	1	69.40	69.90	-1	11,249	-0.01%
2023/05/18	1.6	69.64	27	69.76	69.30	-25.4	11,183	-0.23%
2023/05/17	0	0.00	10.2	68.18	68.00	-10.2	10,951	-0.09%
2023/05/15	0	0.00	3	64.10	63.90	-3	10,610	-0.03%
2023/05/12	2.2	62.86	0	0.00	63.80	2.2	10,608	0.02%
2023/05/10	1	63.80	1	64.00	64.20	0	10,683	0.00%
2023/05/08	5	65.28	2	65.00	64.80	3	10,677	0.03%
2023/05/05	4	66.70	0	0.00	66.70	4	10,645	0.04%
2023/05/04	1	68.00	4	67.75	68.00	-3	10,703	-0.03%
2023/05/03	1	66.30	0.5	67.04	67.10	0.5	10,701	0.00%
2023/05/02	3	67.10	2	66.70	66.70	1	10,809	0.01%
2023/04/28	1	66.70	5	67.54	67.80	-4	11,092	-0.04%
2023/04/27	1	65.40	0	0.00	65.60	1	10,915	0.01%
2023/04/26	5	62.90	7	62.70	64.10	-2	10,929	-0.02%
2023/04/25	1	65.10	21	63.97	63.50	-20	10,897	-0.18%
2023/04/21	7	64.69	1	64.30	64.50	6	10,840	0.06%
2023/04/20	0.2	65.70	0	0.00	65.50	0.2	10,849	0.00%
2023/04/19	1	67.00	0	0.00	67.00	1	10,886	0.01%
2023/04/18	4	67.15	0	0.00	67.30	4	10,914	0.04%
2023/04/17	2	67.70	3	67.17	68.00	-1	11,094	-0.01%
2023/04/14	3	67.57	0	0.00	67.60	3	11,065	0.03%
2023/04/13	7.2	67.70	0	0.00	67.50	7.2	11,035	0.07%
2023/04/12	12	68.91	40	69.24	69.10	-28	10,786	-0.26%
2023/04/11	4	68.30	48.2	68.63	68.20	-44.2	10,277	-0.43%
2023/04/10	4	67.10	0	0.00	66.70	4	9,887	0.04%
2023/04/07	1	68.30	21	68.32	68.60	-20	9,551	-0.21%
2023/04/06	1.2	64.94	2	65.30	66.40	-0.8	9,152	-0.01%
2023/03/31	19	66.24	17	66.47	66.50	2	8,839	0.02%
2023/03/30	7	64.34	8	64.10	63.90	-1	8,287	-0.01%
2023/03/29	1	62.00	0	0.00	61.00	1	7,940	0.01%
2023/03/27	1	63.20	8	63.31	63.20	-7	7,836	-0.09%
2023/03/24	56	62.75	22	62.07	63.30	34	7,789	0.44%
2023/03/23	0	0.00	1	60.30	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	2	59.80	59.10	-2	7,411	-0.03%
2023/03/21	5	58.32	1	58.60	58.60	4	7,446	0.05%
2023/03/20	0	0.00	8	59.01	59.20	-8	7,469	-0.11%
2023/03/17	1	59.30	7	59.47	59.30	-6	7,553	-0.08%
2023/03/15	1	58.00	2	58.60	58.00	-1	7,569	-0.01%
2023/03/14	1	58.10	0	0.00	58.00	1	7,741	0.01%
2023/03/10	2	58.55	1	58.90	58.70	1	7,943	0.01%
2023/03/09	9	59.34	1	59.00	59.10	8	8,062	0.10%
2023/03/08	2	60.75	18	60.51	61.00	-16	8,128	-0.20%
2023/03/06	2	57.70	0	0.00	57.70	2	8,223	0.02%
2023/03/03	6	57.57	0	0.00	57.90	6	8,220	0.07%
2023/03/01	4	57.45	0	0.00	57.30	4	8,250	0.05%
2023/02/24	1	59.10	2	58.80	58.40	-1	8,296	-0.01%
2023/02/22	5	58.86	10	59.30	58.70	-5	8,649	-0.06%
2023/02/21	0	0.00	19	60.12	60.40	-19	8,811	-0.22%
2023/02/20	0	0.00	0	60.00	60.00	0	8,908	0.00%
2023/02/16	12	59.30	1	59.90	59.70	11	9,137	0.12%
2023/02/15	0	0.00	1	58.90	58.50	-1	9,312	-0.01%
2023/02/13	1	57.70	0	0.00	57.60	1	9,438	0.01%
2023/02/09	0	0.00	4	57.80	58.00	-4	9,686	-0.04%
2023/02/07	1	58.30	5	58.20	58.20	-4	9,763	-0.04%
2023/02/06	10	58.20	0	0.00	58.10	10	9,798	0.10%
2023/02/03	1	59.70	0	0.00	59.90	1	9,805	0.01%
2023/02/02	6	60.00	11	59.90	59.90	-5	9,835	-0.05%
2023/02/01	1	57.90	1	57.70	58.20	0	9,842	0.00%
2023/01/31	2	59.05	0	0.00	57.80	2	9,858	0.02%
2023/01/30	16	60.51	9	60.20	60.30	7	9,772	0.07%
2023/01/17	1	57.40	5	57.44	57.70	-4	9,566	-0.04%
2023/01/16	0	0.00	1	57.20	57.50	-1	9,732	-0.01%
2023/01/13	1	56.00	0	56.00	56.00	1	9,885	0.01%
2023/01/11	1	56.00	0	56.80	57.00	1	10,492	0.01%
2023/01/10	0	0.00	7	57.10	56.50	-7	10,614	-0.07%
2023/01/09	1	55.70	13	55.91	56.70	-12	10,734	-0.11%
2023/01/06	10	54.70	12	54.79	55.00	-2	11,045	-0.02%
2023/01/05	2	55.70	7	55.84	54.90	-5	11,150	-0.04%
2023/01/04	4	53.60	6	53.57	54.10	-2	11,365	-0.02%
2023/01/03	6	53.10	16	51.64	53.00	-10	11,448	-0.09%
2022/12/30	1	51.50	0	0.00	51.20	1	11,434	0.01%
2022/12/29	21	51.88	1	51.30	51.80	20	11,613	0.17%
2022/12/28	0.3	51.50	0	0.00	51.30	0.3	11,959	0.00%
2022/12/26	2	51.55	0	0.00	51.50	2	12,339	0.02%
2022/12/23	1	50.90	0	0.00	51.40	1	12,550	0.01%
2022/12/22	0	0.00	5	52.10	51.70	-5	12,618	-0.04%
2022/12/21	1	51.70	2	52.05	51.50	-1	12,675	-0.01%
2022/12/20	6	53.40	0	0.00	52.00	6	12,632	0.05%
2022/12/19	0	0.00	1	54.20	53.70	-1	12,685	-0.01%
2022/12/16	0.7	54.90	0	0.00	54.50	0.7	12,705	0.01%
2022/12/15	1	55.80	0	0.00	55.90	1	12,692	0.01%
2022/12/14	1	55.30	2	55.70	55.50	-1	12,755	-0.01%
2022/12/12	1	55.00	3	54.93	54.80	-2	12,909	-0.02%
2022/12/09	3	53.73	0	0.00	53.70	3	13,049	0.02%
2022/12/08	4	54.25	2	53.70	54.00	2	13,003	0.02%
2022/12/07	7	54.01	0	0.00	53.50	7	13,037	0.05%
2022/12/06	10	55.00	2	54.90	54.30	8	12,971	0.06%
2022/12/01	3	57.83	2	58.80	57.50	1	12,598	0.01%
2022/11/30	23	56.52	0	0.00	56.80	23	12,465	0.18%
2022/11/29	10	57.20	12	57.03	57.20	-2	12,256	-0.02%
2022/11/28	7	58.80	0	0.00	58.50	7	12,021	0.06%
2022/11/25	3	59.60	0	0.00	59.70	3	11,941	0.03%
2022/11/24	5	60.30	2	60.10	59.90	3	11,927	0.03%
2022/11/23	6	59.83	12	59.67	59.80	-6	11,862	-0.05%
2022/11/22	17	58.55	10	58.80	59.20	7	11,790	0.06%
2022/11/21	2	59.20	6	59.48	58.40	-4	11,699	-0.03%
2022/11/18	9	61.34	11	61.28	60.70	-2	11,515	-0.02%
2022/11/17	5	58.58	6	58.45	58.90	-1	11,262	-0.01%
2022/11/16	0	0.00	1	60.20	60.10	-1	11,043	-0.01%
2022/11/15	0	0.00	3	59.17	59.70	-3	10,935	-0.03%
2022/11/14	7	60.04	2	59.90	59.90	5	10,840	0.05%
2022/11/11	7	59.43	18	59.29	59.80	-11	10,735	-0.10%
2022/11/09	7	58.13	7	57.86	58.10	0	10,463	0.00%
2022/11/08	10	56.97	4	57.10	57.10	6	10,372	0.06%
2022/11/07	5	57.20	27	56.73	56.90	-22	10,263	-0.21%
2022/11/04	8	55.24	4	55.23	54.90	4	10,120	0.04%
2022/11/03	1	54.80	1	56.00	56.00	0	10,076	0.00%
2022/11/02	1	54.30	3	54.00	54.80	-2	9,990	-0.02%
2022/11/01	5	54.60	5	54.10	54.00	0	9,994	0.00%
2022/10/31	0	0.00	5	54.20	54.50	-5	10,018	-0.05%
2022/10/28	12	53.34	19	53.32	53.10	-7	9,982	-0.07%
2022/10/26	4	54.65	1	54.60	54.50	3	9,927	0.03%
2022/10/25	7	55.70	7	55.90	54.10	0	9,873	0.00%
2022/10/24	4	56.33	2	56.35	55.60	2	9,777	0.02%
2022/10/21	16	56.11	28	56.21	55.70	-12	9,588	-0.13%
2022/10/20	15	54.83	10	55.04	55.70	5	9,364	0.05%
2022/10/19	4	54.05	0	0.00	53.80	4	9,033	0.04%
2022/10/18	17	55.55	41	55.06	55.80	-24	8,832	-0.27%
2022/10/17	11	54.64	21	54.52	56.20	-10	8,778	-0.11%
2022/10/14	1	53.50	11	54.96	55.20	-10	8,617	-0.12%
2022/10/13	7	52.04	16	51.85	51.40	-9	8,335	-0.11%
2022/10/12	17	51.84	23	51.75	52.70	-6	8,264	-0.07%
2022/10/11	2	49.80	0	0.00	49.75	2	8,133	0.02%
2022/10/07	2	50.30	1	50.00	50.20	1	8,109	0.01%
2022/10/06	5	50.28	2	50.85	50.20	3	8,135	0.04%
2022/10/05	17	51.19	28	51.16	51.40	-11	8,133	-0.14%
2022/10/04	5	49.50	6	49.83	49.95	-1	7,909	-0.01%
2022/10/03	3	47.67	0	0.00	47.55	3	7,827	0.04%
2022/09/30	7	47.44	1	46.55	48.95	6	7,875	0.08%
2022/09/29	3	46.12	4	46.91	47.15	-1	7,887	-0.01%
2022/09/28	2	46.13	0	0.00	45.50	2	7,919	0.03%
2022/09/27	1	45.55	100	45.89	46.00	-99	7,911	-1.25%
2022/09/26	104	45.56	0	0.00	45.65	104	8,021	1.30%	大買/鉅額交易
2022/09/23	1	47.50	2	47.68	47.60	-1	8,183	-0.01%
2022/09/21	3	47.20	0	0.00	47.15	3	8,703	0.03%
2022/09/20	15.3	47.77	5	48.19	47.65	10.3	8,687	0.12%
2022/09/19	3	48.40	0	0.00	48.60	3	8,575	0.03%
2022/09/16	3	49.22	0	0.00	49.10	3	8,503	0.04%
2022/09/15	3	50.70	0	0.00	50.40	3	8,348	0.04%
2022/09/14	11	50.72	0	0.00	50.70	11	8,371	0.13%
2022/09/12	1	52.30	0	0.00	52.30	1	8,331	0.01%
2022/09/07	1	50.10	0	0.00	50.60	1	8,413	0.01%
2022/09/06	3	50.77	2	51.20	51.20	1	8,481	0.01%
2022/09/05	2	51.20	2	51.50	51.10	0	8,515	0.00%
2022/09/02	1	52.10	0	0.00	52.10	1	8,675	0.01%
2022/09/01	5	52.70	0	0.00	52.60	5	8,715	0.06%
2022/08/31	2	53.20	0	0.00	53.40	2	8,690	0.02%
2022/08/30	1	52.70	0	0.00	52.70	1	8,656	0.01%
2022/08/25	2	53.10	0	0.00	53.60	2	8,676	0.02%
2022/08/24	1	52.80	0	0.00	52.60	1	8,725	0.01%
2022/08/23	7	53.40	0	0.00	53.40	7	8,861	0.08%
2022/08/18	10	53.80	0	0.00	53.60	10	9,061	0.11%
2022/08/12	1	54.00	2	54.10	54.10	-1	9,083	-0.01%
2022/08/11	1	52.70	12	53.23	53.00	-11	9,076	-0.12%
2022/08/10	11	52.25	0	0.00	51.60	11	9,107	0.12%
2022/08/09	3	53.00	0	0.00	52.90	3	9,129	0.03%
2022/08/08	1	52.80	0	0.00	53.10	1	9,293	0.01%
2022/08/05	2	52.85	0	0.00	53.20	2	9,286	0.02%
2022/08/04	2	50.90	2	51.00	51.00	0	9,258	0.00%
2022/08/03	0	0.00	10	51.00	51.20	-10	9,277	-0.11%
2022/08/02	3	50.77	2	51.30	50.40	1	9,277	0.01%
2022/08/01	0	0.00	2	52.20	52.20	-2	9,213	-0.02%
2022/07/28	0	0.00	1	52.70	52.50	-1	9,322	-0.01%
2022/07/27	1	52.30	0	52.80	52.60	1	9,368	0.01%
2022/07/25	3	52.40	16	52.72	52.70	-13	9,434	-0.14%
2022/07/22	4	54.00	4	53.70	53.70	0	9,419	0.00%
2022/07/21	0	0.00	1	54.30	54.30	-1	9,328	-0.01%
2022/07/20	6	53.50	0	0.00	53.40	6	9,332	0.06%
2022/07/18	2	53.85	12	53.15	54.20	-10	9,209	-0.11%
2022/07/15	2	51.35	1	51.10	51.40	1	8,975	0.01%
2022/07/14	7	49.08	1	49.85	49.85	6	8,934	0.07%
2022/07/13	1	49.05	0	0.00	49.00	1	8,893	0.01%
2022/07/12	4	47.74	3	47.70	47.35	1	8,762	0.01%
2022/07/11	5	48.68	1	48.70	49.00	4	8,699	0.05%
2022/07/08	5	50.51	2	49.60	49.65	3	8,838	0.03%
2022/07/07	2	49.50	0	0.00	50.50	2	8,699	0.02%
2022/07/06	0	0.00	1	49.60	48.60	-1	8,629	-0.01%
2022/07/05	3	47.93	0	0.00	49.40	3	8,597	0.03%
2022/07/01	11	48.40	1	48.35	48.30	10	8,567	0.12%
2022/06/30	32	49.60	6	50.52	49.40	26	8,490	0.31%
2022/06/29	25	57.80	2	57.50	57.10	23	8,100	0.28%
2022/06/28	13	58.60	0	0.00	58.90	13	8,053	0.16%
2022/06/23	0	0.00	1	58.70	58.30	-1	8,157	-0.01%
2022/06/22	7	58.50	1	58.90	58.10	6	8,481	0.07%
2022/06/21	0	0.00	4	60.00	60.00	-4	8,867	-0.05%
2022/06/17	5	60.10	0	0.00	60.10	5	9,071	0.06%
2022/06/16	7	61.77	0	0.00	60.40	7	9,037	0.08%
2022/06/15	8	61.59	0	0.00	61.20	8	9,029	0.09%
2022/06/14	2	61.80	0	0.00	62.20	2	9,057	0.02%
2022/06/13	13	62.10	10	62.29	62.20	3	9,249	0.03%
2022/06/10	5	64.90	2	65.00	65.10	3	9,214	0.03%
2022/06/09	5	65.90	0	0.00	65.70	5	9,270	0.05%
2022/06/07	0	0.00	1	66.20	65.80	-1	9,453	-0.01%
2022/06/06	0	0.00	2	66.80	66.80	-2	9,489	-0.02%
2022/06/01	2	66.90	0	0.00	66.80	2	9,880	0.02%
2022/05/31	1	65.40	1	65.70	66.80	0	9,935	0.00%
2022/05/30	0	0.00	11	65.64	65.80	-11	9,947	-0.11%
2022/05/27	9	63.60	4	63.60	63.90	5	9,937	0.05%
2022/05/26	4	64.73	0	0.00	63.50	4	9,990	0.04%
2022/05/25	4	64.20	10	64.60	64.70	-6	10,029	-0.06%
2022/05/24	4	64.50	0	0.00	64.30	4	10,158	0.04%
2022/05/20	6	67.00	0	0.00	66.80	6	10,280	0.06%
2022/05/19	1	66.40	0	0.00	66.90	1	10,442	0.01%
2022/05/18	2	67.45	7	67.70	67.20	-5	10,704	-0.05%
2022/05/17	4	67.13	0	0.00	67.00	4	11,201	0.04%
2022/05/16	0	0.00	1	67.30	66.90	-1	11,396	-0.01%
2022/05/13	3	65.00	0	0.00	65.50	3	11,314	0.03%
2022/05/10	0	0.00	4	65.70	66.00	-4	11,607	-0.03%
2022/05/06	11	66.53	4	65.68	66.80	7	11,759	0.06%
2022/05/05	0	0.00	6	67.42	67.00	-6	11,942	-0.05%
2022/05/04	1	66.00	0	0.00	66.10	1	11,822	0.01%
2022/04/28	0	0.00	1	64.10	64.20	-1	11,991	-0.01%
2022/04/27	9	62.14	2	62.20	63.20	7	11,955	0.06%
2022/04/26	1	64.10	0	0.00	64.20	1	11,909	0.01%
2022/04/25	2	63.80	0	0.00	64.30	2	11,900	0.02%
2022/04/21	1	65.90	4	65.83	66.90	-3	11,799	-0.03%
2022/04/20	2	65.00	2	65.10	65.30	0	11,771	0.00%
2022/04/15	6	63.95	3	63.93	63.90	3	11,730	0.03%
2022/04/14	11	64.65	0	0.00	64.10	11	11,775	0.09%
2022/04/13	13	66.49	1	66.10	66.70	12	11,644	0.10%
2022/04/12	5	65.48	2	65.50	65.50	3	11,716	0.03%
2022/04/11	0	0.00	4	66.40	66.80	-4	11,656	-0.03%
2022/04/08	0	0.00	5	66.54	66.80	-5	11,691	-0.04%
2022/04/07	1	66.90	5	66.62	66.20	-4	11,833	-0.03%
2022/04/06	17	66.59	0	0.00	66.60	17	11,677	0.15%
2022/04/01	1	68.50	0	0.00	69.20	1	11,474	0.01%
2022/03/31	4	69.33	0	0.00	69.20	4	11,373	0.04%
2022/03/30	8	69.44	10	69.40	69.30	-2	11,324	-0.02%
2022/03/29	0	0.00	1	69.20	69.00	-1	11,401	-0.01%
2022/03/28	3	68.23	0	0.00	69.80	3	11,703	0.03%
2022/03/25	28	69.59	20	70.14	68.90	8	11,833	0.07%
2022/03/24	23	70.83	2	71.30	71.30	21	11,633	0.18%
2022/03/23	10	73.28	1	73.70	73.70	9	11,227	0.08%
2022/03/22	3	73.67	0	0.00	74.00	3	11,175	0.03%
2022/03/18	3	74.80	1	74.50	74.80	2	11,147	0.02%
2022/03/17	11	73.81	4	73.45	74.20	7	11,151	0.06%
2022/03/16	13	71.76	1	70.90	70.90	12	11,085	0.11%
2022/03/15	3	74.47	0.2	73.20	73.00	2.8	10,921	0.03%
2022/03/10	0	0.00	3	76.60	76.70	-3	11,079	-0.03%
2022/03/09	23	75.07	0	0.00	74.90	23	11,462	0.20%
2022/03/08	4	75.95	1	74.70	74.70	3	12,369	0.02%
2022/03/07	1	76.40	1	77.20	76.90	0	12,479	0.00%
2022/03/04	3	81.40	12	82.48	81.60	-9	12,687	-0.07%
2022/03/03	2	82.50	13	82.36	82.60	-11	12,750	-0.09%
2022/03/02	0	0.00	1	79.60	79.70	-1	12,753	-0.01%
2022/03/01	0	0.00	1	78.60	79.90	-1	12,792	-0.01%
2022/02/25	21	77.21	0	77.30	77.10	21	12,808	0.16%
2022/02/24	3	77.10	2	76.60	76.30	1	13,186	0.01%
2022/02/23	1	80.00	3	79.03	79.00	-2	13,782	-0.01%
2022/02/22	0	0.00	3	78.43	78.70	-3	13,846	-0.02%
2022/02/21	12	80.53	0	0.00	80.40	12	13,791	0.09%
2022/02/18	11	83.64	24	83.70	83.50	-13	13,757	-0.09%
2022/02/17	18	82.07	52	82.74	82.70	-34	13,560	-0.25%
2022/02/16	39	80.30	10	80.45	80.50	29	13,157	0.22%
2022/02/15	20	79.30	3	78.90	78.80	17	12,947	0.13%
2022/02/14	0	0.00	6	78.48	78.70	-6	12,952	-0.05%
2022/02/11	0	0.00	15	79.37	79.00	-15	13,023	-0.12%
2022/02/10	0	0.00	9	78.64	79.00	-9	13,004	-0.07%
2022/02/09	0	0.00	2	78.55	78.50	-2	13,050	-0.02%
2022/02/08	1	77.30	4	77.25	77.40	-3	13,067	-0.02%
2022/02/07	20	76.10	9	76.20	76.40	11	13,149	0.08%
2022/01/25	0	0.00	1	73.10	72.00	-1	13,324	-0.01%
2022/01/24	0	0.00	1	72.80	72.60	-1	13,311	-0.01%
2022/01/21	11	73.21	7	72.83	72.30	4	13,394	0.03%
2022/01/20	0	0.00	1	75.50	75.10	-1	13,388	-0.01%
2022/01/19	1	75.20	1	75.30	75.20	0	13,604	0.00%
2022/01/18	1	75.80	10	75.54	75.10	-9	13,634	-0.07%
2022/01/17	1	74.10	0	0.00	74.40	1	13,652	0.01%
2022/01/14	1	74.30	8	74.68	74.30	-7	13,716	-0.05%
2022/01/13	1	74.90	1	74.60	74.60	0	13,705	0.00%
2022/01/12	1	73.90	5	74.56	74.40	-4	13,660	-0.03%
2022/01/11	0	0.00	10	74.00	73.50	-10	13,650	-0.07%
2022/01/10	1	73.30	7	73.99	74.90	-6	13,727	-0.04%
2022/01/07	1	73.70	1	73.50	73.70	0	13,863	0.00%
2022/01/06	9	74.02	0	0.00	73.80	9	13,995	0.06%
2022/01/05	2	76.10	0	0.00	75.90	2	14,067	0.01%
2022/01/04	0	0.00	19	76.61	77.20	-19	14,085	-0.13%
2022/01/03	3	76.57	0	0.00	76.20	3	14,124	0.02%
2021/12/30	7	78.09	25	78.08	78.10	-18	14,152	-0.13%
2021/12/29	2	76.85	0	0.00	76.60	2	14,294	0.01%
2021/12/28	0	0.00	2	76.60	76.70	-2	14,486	-0.01%
2021/12/27	1	76.60	0	0.00	76.60	1	14,579	0.01%
2021/12/24	0	0.00	1	76.60	75.70	-1	14,725	-0.01%
2021/12/23	12	76.20	0	0.00	75.90	12	15,123	0.08%
2021/12/22	148	79.14	20	78.97	76.50	128	15,403	0.83%	大買/鉅額交易
2021/12/21	8	77.54	13	77.82	76.80	-5	15,245	-0.03%
2021/12/20	3	75.80	4	77.13	75.90	-1	15,025	-0.01%
2021/12/17	0	0.00	4	75.63	75.70	-4	14,877	-0.03%
2021/12/16	26	76.01	0	0.00	76.00	26	14,944	0.17%
2021/12/14	2	75.30	143	74.80	74.80	-141	15,006	-0.94%	大賣/鉅額交易
2021/12/13	5	78.10	0	0.00	76.60	5	14,963	0.03%
2021/12/10	1	76.90	6	78.00	77.80	-5	15,132	-0.03%
2021/12/09	1	76.70	9	77.61	77.50	-8	15,118	-0.05%
2021/12/08	25	77.39	13	77.26	76.90	12	15,080	0.08%
2021/12/07	2	77.00	1	76.90	77.50	1	14,987	0.01%
2021/12/06	4	77.93	6	77.60	77.50	-2	14,955	-0.01%
2021/12/03	17	78.16	9	78.93	78.80	8	14,926	0.05%
2021/12/02	27	79.49	80.2	79.52	79.80	-53.2	14,545	-0.37%
2021/12/01	0.1	75.90	11	75.69	76.00	-11	13,754	-0.08%
2021/11/30	10	76.07	6	75.53	74.20	4	13,587	0.03%
2021/11/29	9	72.59	18	72.44	73.30	-9	13,246	-0.07%
2021/11/26	15.5	73.99	51	73.87	73.50	-35.5	13,296	-0.27%
2021/11/25	3.5	74.81	23	74.78	74.40	-19.5	13,187	-0.15%
2021/11/24	14	75.04	13	75.22	75.40	1	13,138	0.01%
2021/11/23	38	75.51	20.8	75.44	75.70	17.2	13,139	0.13%
2021/11/22	97.2	74.15	66	74.50	75.40	31.2	12,838	0.24%
2021/11/19	3.5	69.94	3	69.80	69.60	0.5	12,097	0.00%
2021/11/18	10	71.40	11	71.23	71.60	-1	12,059	-0.01%
2021/11/17	9	71.20	8	71.00	71.00	1	12,046	0.01%
2021/11/16	13	70.32	22	70.54	70.80	-9	12,080	-0.07%
2021/11/15	15	70.29	13	70.32	70.30	2	12,217	0.02%
2021/11/12	5	68.40	0	0.00	68.70	5	12,256	0.04%
2021/11/11	3	68.47	5	68.90	68.00	-2	12,517	-0.02%
2021/11/10	6	69.30	8.3	69.64	69.90	-2.3	12,744	-0.02%
2021/11/09	2	67.90	44	68.54	68.70	-42	12,955	-0.32%
2021/11/08	11	67.27	14.1	67.29	67.60	-3.1	13,118	-0.02%
2021/11/05	13.2	66.60	4	66.08	65.70	9.2	13,668	0.07%
2021/11/04	4.3	67.28	1	67.00	66.70	3.3	13,805	0.02%
2021/11/03	3.2	68.23	22.2	68.36	68.60	-19	13,729	-0.14%
2021/11/02	8	66.75	110	66.88	66.50	-102	13,653	-0.75%	大賣/鉅額交易
2021/11/01	5	67.28	4	67.50	67.00	1	13,621	0.01%
2021/10/29	8	66.99	15	66.93	66.50	-7	13,787	-0.05%
2021/10/28	46	66.70	28	66.41	66.50	18	13,799	0.13%
2021/10/27	45	65.92	11	65.12	66.20	34	13,851	0.25%
2021/10/26	4	63.70	1	63.80	63.70	3	13,765	0.02%
2021/10/25	3	63.40	1	62.80	63.50	2	13,794	0.01%
2021/10/22	3	62.03	0	0.00	62.10	3	13,900	0.02%
2021/10/21	1	63.40	7	63.54	62.50	-6	14,044	-0.04%
2021/10/20	2	63.35	6	63.40	63.50	-4	14,119	-0.03%
2021/10/19	11	63.15	0	0.00	63.50	11	14,374	0.08%
2021/10/18	2	63.20	6	63.55	62.70	-4	14,627	-0.03%
2021/10/15	2	63.40	7	63.73	63.70	-5	15,092	-0.03%
2021/10/14	10	62.18	17	61.71	62.30	-7	15,126	-0.05%
2021/10/13	7	59.61	3	60.33	59.40	4	15,201	0.03%
2021/10/12	18	60.56	5	60.20	61.00	13	15,328	0.08%
2021/10/08	1	62.40	1	61.60	61.60	0	15,434	0.00%
2021/10/07	4	61.88	3	62.10	61.60	1	15,727	0.01%
2021/10/06	23	63.27	10	62.50	61.40	13	16,326	0.08%
2021/10/05	23	63.73	1	64.10	64.60	22	16,722	0.13%
2021/10/04	0	0.00	12	65.08	64.90	-12	16,830	-0.07%
2021/10/01	7	64.79	6	64.32	64.30	1	16,962	0.01%
2021/09/30	46	67.37	44	66.90	65.90	2	17,021	0.01%
2021/09/29	35	65.33	58	66.27	67.20	-23	16,775	-0.14%
2021/09/28	79	65.89	22	65.87	66.30	57	16,631	0.34%
2021/09/27	6	64.35	1	64.50	64.60	5	16,644	0.03%
2021/09/23	0	0.00	5	64.36	64.40	-5	17,098	-0.03%
2021/09/22	5	62.72	6	63.67	63.00	-1	17,247	-0.01%
2021/09/17	1	64.00	5	64.72	64.90	-4	17,496	-0.02%
2021/09/16	0	0.00	2.3	64.62	64.60	-2.3	17,933	-0.01%
2021/09/15	9	64.73	60	65.31	64.00	-51	18,073	-0.28%
2021/09/14	0	0.00	10	66.20	66.20	-10	18,197	-0.05%
2021/09/13	20	66.03	5	66.82	65.80	15	18,298	0.08%
2021/09/10	2	65.95	9	66.66	66.80	-7	18,621	-0.04%
2021/09/09	55	65.31	2	65.45	65.60	53	18,639	0.28%
2021/09/08	11	64.00	14	64.30	64.30	-3	18,710	-0.02%
2021/09/07	13	65.47	7	65.57	65.20	6	18,732	0.03%
2021/09/06	11	67.11	12	67.13	66.40	-1	18,731	-0.01%
2021/09/03	9	66.27	10	66.00	66.00	-1	18,706	-0.01%
2021/09/02	14	66.35	6	67.62	66.20	8	18,806	0.04%
2021/09/01	10	67.18	39	67.82	68.10	-29	19,005	-0.15%
2021/08/31	4	66.12	0	0.00	66.40	4	18,924	0.02%
2021/08/30	3	65.90	6	65.93	66.40	-3	19,147	-0.02%
2021/08/27	17	64.74	2	64.75	65.00	15	19,410	0.08%
2021/08/26	10.8	65.82	64	67.29	65.30	-53.2	19,518	-0.27%
2021/08/25	14	66.64	1	67.00	67.00	13	19,468	0.07%
2021/08/24	11	66.58	2.4	67.60	66.00	8.7	19,624	0.04%
2021/08/23	6	66.30	3	66.47	66.80	3	19,651	0.02%
2021/08/20	1.2	65.26	2	65.20	64.60	-0.8	19,882	0.00%
2021/08/19	4	66.33	1	65.90	65.70	3	19,903	0.02%
2021/08/18	2	66.85	41.2	68.07	69.00	-39.2	19,830	-0.20%
2021/08/17	10.4	66.67	0	0.00	66.60	10.4	19,940	0.05%
2021/08/16	28	65.28	24	64.80	66.30	4	19,744	0.02%
2021/08/13	44.7	64.55	26	64.61	64.30	18.7	19,530	0.10%
2021/08/12	51	66.19	12	65.91	66.30	39	19,218	0.20%
2021/08/11	93	67.94	66	68.81	67.30	27	19,072	0.14%
2021/08/10	60	71.92	1	72.80	70.90	59	18,705	0.32%
2021/08/09	68	73.11	19	73.83	73.70	49	18,666	0.26%
2021/08/06	10	73.99	1	73.60	73.60	9	18,793	0.05%
2021/08/05	59	75.42	136	74.94	75.20	-77	19,056	-0.40%	大賣/
2021/08/04	4	75.95	13	76.50	75.50	-9	19,443	-0.05%
2021/08/03	1	74.70	68	75.22	75.80	-67	19,608	-0.34%
2021/08/02	28	73.55	49	74.43	74.50	-21	19,682	-0.11%
2021/07/30	5	72.34	10	72.50	72.30	-5	19,769	-0.03%
2021/07/29	19	72.14	34	72.23	72.00	-15	19,921	-0.08%
2021/07/28	24	71.70	5	72.08	72.20	19	20,073	0.09%
2021/07/27	3	74.37	22	74.32	73.30	-19	20,281	-0.09%
2021/07/26	234	73.84	15	73.57	73.50	219	20,386	1.07%	大買/鉅額交易
2021/07/23	14	72.83	36	73.31	73.40	-22	20,489	-0.11%
2021/07/22	37	73.51	1	74.00	73.70	36	20,352	0.18%
2021/07/21	94	73.03	36	72.15	71.50	58	20,224	0.29%
2021/07/20	6	74.70	2	75.00	74.50	4	19,822	0.02%
2021/07/19	19.5	75.83	19	76.12	75.60	0.5	19,898	0.00%
2021/07/16	42	77.28	34	77.24	77.40	8	20,109	0.04%
2021/07/15	78	78.66	95	78.46	78.60	-17	20,084	-0.08%
2021/07/14	9	77.97	181	77.95	77.80	-172	20,052	-0.86%	大賣/鉅額交易
2021/07/13	142	78.35	12.6	77.91	76.90	129.4	19,790	0.65%	大買/鉅額交易
2021/07/12	62	77.83	11	78.33	76.40	51	19,185	0.27%
2021/07/09	8	77.31	3	77.63	78.60	5	18,599	0.03%
2021/07/08	14	78.60	0	0.00	78.40	14	18,659	0.08%
2021/07/07	9	79.49	10	79.62	79.50	-1	18,813	-0.01%
2021/07/06	9	79.41	3	79.67	79.10	6	19,223	0.03%
2021/07/05	24	80.34	3	80.90	80.40	21	19,693	0.11%
2021/07/02	21	79.91	14	79.01	79.50	7	19,631	0.04%
2021/07/01	33	78.51	29	79.74	78.00	4	19,620	0.02%
2021/06/30	14	79.50	0	80.00	79.70	14	19,992	0.07%
2021/06/29	77	80.20	43	80.19	79.30	34	20,802	0.16%
2021/06/28	27	81.32	16	81.65	81.20	11	20,711	0.05%
2021/06/25	38.1	80.22	32	80.67	80.00	6.1	20,404	0.03%
2021/06/24	6	76.92	5	77.36	77.60	1	20,025	0.00%
2021/06/23	9	74.41	10	75.53	76.60	-1	19,915	0.00%
2021/06/22	10	74.75	15	75.50	75.20	-5	19,616	-0.03%
2021/06/21	29	75.28	3	75.03	74.70	26	19,487	0.13%
2021/06/18	0	0.00	2	79.30	78.90	-2	19,175	-0.01%
2021/06/17	25	78.61	0	0.00	78.90	25	19,169	0.13%
2021/06/16	5	79.74	1	80.00	79.10	4	19,225	0.02%
2021/06/15	3	78.60	0	0.00	78.70	3	19,348	0.02%
2021/06/11	21	79.60	13	79.06	78.80	8	19,304	0.04%
2021/06/10	2	77.55	0	0.00	79.50	2	19,253	0.01%
2021/06/09	5	78.08	10	77.30	77.20	-5	19,120	-0.03%
2021/06/08	1	80.10	0	0.00	80.10	1	19,109	0.01%
2021/06/07	19	79.84	3	79.37	79.40	16	19,165	0.08%
2021/06/04	14	82.36	0	0.00	82.20	14	19,066	0.07%
2021/06/03	0	0.00	14	82.99	83.60	-14	18,935	-0.07%
2021/06/02	17	81.07	22	81.75	81.60	-5	18,891	-0.03%
2021/06/01	7	82.13	4	82.35	81.30	3	19,089	0.02%
2021/05/31	1	82.20	2	81.35	81.90	-1	19,265	-0.01%
2021/05/28	25	80.37	27.3	81.28	80.60	-2.3	19,541	-0.01%
2021/05/27	2	76.65	1.2	77.91	78.30	0.8	19,505	0.00%
2021/05/26	20	79.30	14	78.14	77.80	6	19,647	0.03%
2021/05/25	19	78.59	18	78.75	78.80	1	19,919	0.01%
2021/05/24	3	74.73	6	76.03	76.60	-3	20,106	-0.01%
2021/05/21	58	76.36	3	77.83	76.30	55	20,324	0.27%
2021/05/20	1	75.30	0	0.00	75.20	1	20,659	0.00%
2021/05/19	6	74.48	55	75.84	75.10	-49	21,212	-0.23%
2021/05/18	16	74.59	11.2	76.35	76.80	4.8	21,152	0.02%
2021/05/17	4	68.60	6	72.17	71.70	-2	21,207	-0.01%
2021/05/14	7	74.13	0	0.00	73.00	7	21,068	0.03%
2021/05/13	20	71.84	12	73.68	74.30	8	20,903	0.04%
2021/05/12	63	75.95	62	75.42	73.40	1	20,714	0.00%
2021/05/11	11	78.18	8	76.65	76.50	3	20,739	0.01%
2021/05/10	3	82.47	2	82.20	82.10	1	20,746	0.00%
2021/05/07	15	84.47	6	84.73	85.50	9	20,756	0.04%
2021/05/06	7.5	84.41	4	82.90	82.90	3.5	20,692	0.02%
2021/05/05	13	85.26	11	85.27	82.70	2	20,497	0.01%
2021/05/04	4	83.93	14	85.08	85.30	-10	20,372	-0.05%
2021/05/03	3	90.71	4	88.40	87.70	-1	20,113	0.00%
2021/04/29	6	91.99	1	91.60	91.60	5	19,847	0.03%
2021/04/28	0	94.20	0	0.00	94.40	0	19,756	0.00%
2021/04/27	5	94.24	0	0.00	94.00	5	19,929	0.03%
2021/04/26	2	95.75	4	95.70	95.90	-2	19,902	-0.01%
2021/04/23	14	93.55	5	93.22	94.40	9	19,919	0.05%
2021/04/22	25	95.06	25	95.99	93.40	0	19,931	0.00%
2021/04/21	8	99.11	14.3	100.15	98.30	-6.3	19,622	-0.03%
2021/04/20	6	100.42	11	100.05	99.70	-5	19,558	-0.03%
2021/04/19	21	100.71	1	100.00	99.40	20	19,730	0.10%
2021/04/16	15	99.81	21	98.99	98.70	-6	20,139	-0.03%
2021/04/15	17.2	99.28	14	98.53	99.00	3.2	20,435	0.02%
2021/04/14	48	100.06	38	99.42	99.70	10	20,480	0.05%
2021/04/13	9	100.84	9	102.38	100.00	0	20,503	0.00%
2021/04/12	7	99.23	6	100.38	99.10	1	20,485	0.01%
2021/04/09	5	101.10	11.3	101.43	102.50	-6.3	20,283	-0.03%
2021/04/08	2	97.75	2	97.60	98.30	0	19,732	0.00%
2021/04/07	15.3	97.43	19	97.18	97.10	-3.8	19,728	-0.02%
2021/04/06	49.2	97.82	25	99.00	97.30	24.2	19,707	0.12%
2021/04/01	11	99.35	42.1	99.29	100.50	-31.1	19,449	-0.16%
2021/03/31	0	0.00	3	92.90	91.90	-3	18,561	-0.02%
2021/03/30	4	91.45	4	91.88	92.20	0	18,589	0.00%
2021/03/29	15	91.38	19	91.69	91.20	-4	18,703	-0.02%
2021/03/26	1	91.10	16	91.38	91.90	-15	18,884	-0.08%
2021/03/25	3	89.50	4	90.20	89.60	-1	19,032	-0.01%
2021/03/24	13	90.12	0	0.00	90.00	13	19,048	0.07%
2021/03/23	22	92.56	12	92.53	91.70	10	19,141	0.05%
2021/03/22	17	90.97	23	91.06	90.90	-6	19,233	-0.03%
2021/03/19	38	93.26	13	92.58	92.50	25	19,282	0.13%
2021/03/18	2	94.70	15	95.23	95.50	-13	19,232	-0.07%
2021/03/17	3	93.80	0	0.00	91.90	3	19,428	0.02%
2021/03/16	0	0.00	27	93.99	93.40	-27	19,642	-0.14%
2021/03/12	20	92.54	31	93.28	93.50	-11	20,216	-0.05%
2021/03/11	4	89.70	8.1	89.62	91.40	-4.1	20,465	-0.02%
2021/03/10	14	88.51	11	88.09	87.60	3	21,091	0.01%
2021/03/09	1	87.50	2	86.80	86.70	-1	21,468	0.00%
2021/03/08	4	89.18	40	90.16	88.60	-36	22,177	-0.16%
2021/03/05	23	88.69	6	89.67	89.70	17	22,681	0.07%
2021/03/04	41	92.83	13	94.20	91.80	28	22,635	0.12%
2021/03/03	10	92.28	4	91.85	92.00	6	22,511	0.03%
2021/03/02	49	98.03	4	99.45	95.50	45	22,276	0.20%
2021/02/26	13	96.84	16	96.79	96.50	-3	22,274	-0.01%
2021/02/25	6	99.60	3.1	99.90	98.50	2.9	22,237	0.01%
2021/02/24	28	99.10	25.2	98.88	96.60	2.8	22,219	0.01%
2021/02/23	7	96.99	19.1	96.59	98.40	-12.1	21,957	-0.06%
2021/02/22	51	97.02	42	97.15	97.10	9	21,922	0.04%
2021/02/19	30	92.54	159	93.12	93.00	-129	21,797	-0.59%	大賣/鉅額交易
2021/02/18	19	89.86	19	90.53	89.90	0	21,892	0.00%
2021/02/17	160	90.34	20	90.67	89.90	140	22,303	0.63%	大買/鉅額交易
2021/02/05	18	87.16	15	87.77	86.70	3	22,090	0.01%
2021/02/04	2	86.25	3	86.37	86.60	-1	22,357	0.00%
2021/02/03	17	87.58	9	88.57	86.30	8	22,408	0.04%
2021/02/02	41	87.41	35	87.88	86.90	6	22,289	0.03%
2021/02/01	101	86.25	32	83.92	86.30	69	21,772	0.32%	大買/
2021/01/29	14	80.89	12	82.00	79.90	2	21,489	0.01%
2021/01/28	6	80.98	10	80.20	79.40	-4	21,291	-0.02%
2021/01/27	2	82.70	1	84.10	82.50	1	21,208	0.00%
2021/01/26	16	84.01	6	83.12	83.00	10	21,177	0.05%
2021/01/25	6	83.98	44	83.44	85.10	-38	21,098	-0.18%
2021/01/22	6	85.08	5.1	85.24	85.40	0.9	21,067	0.00%
2021/01/21	43	87.03	13	86.56	85.80	30	21,102	0.14%
2021/01/20	17	86.74	7	84.90	84.30	10	21,175	0.05%
2021/01/19	15	86.47	15	86.52	86.80	0	21,044	0.00%
2021/01/18	5	85.70	9	85.38	86.00	-4	21,034	-0.02%
2021/01/15	19	87.53	50	86.50	86.20	-31	20,941	-0.15%
2021/01/14	15	89.78	15	90.17	89.80	0	20,784	0.00%
2021/01/13	13	89.34	16.1	88.78	88.70	-3.1	20,666	-0.02%
2021/01/12	36	90.35	11	89.26	87.70	25	20,534	0.12%
2021/01/11	22	91.85	10	92.40	91.20	12	20,327	0.06%
2021/01/08	13	94.68	22.6	95.29	96.70	-9.6	19,981	-0.05%
2021/01/07	12	92.78	9.8	92.94	92.80	2.2	19,808	0.01%
2021/01/06	28	92.83	17.2	91.73	91.50	10.8	20,333	0.05%
2021/01/05	15	92.16	15.1	91.76	90.50	-0.1	20,428	0.00%
2021/01/04	34	89.26	36	90.35	90.70	-2	20,516	-0.01%
2020/12/31	8	86.83	3	87.07	86.80	5	20,634	0.02%
2020/12/30	15	87.05	12	87.87	87.30	3	21,205	0.01%
2020/12/29	9	86.93	6	87.30	87.00	3	21,092	0.01%
2020/12/28	11.8	87.50	20	88.52	89.10	-8.2	21,056	-0.04%
2020/12/25	17	85.11	15	84.32	84.00	2	20,958	0.01%
2020/12/24	5	85.14	28	84.93	85.30	-23	21,220	-0.11%
2020/12/23	7	81.67	11	81.98	83.00	-4	21,196	-0.02%
2020/12/22	21	82.98	74	81.57	81.20	-53	21,100	-0.25%
2020/12/21	13	85.79	1	84.20	84.20	12	20,900	0.06%
2020/12/18	3	84.80	20	85.50	84.80	-17	20,833	-0.08%
2020/12/17	21	86.55	29	86.12	85.70	-8	20,928	-0.04%
2020/12/16	0	0.00	26	86.17	85.80	-26	20,906	-0.12%
2020/12/15	58	84.82	20	85.62	84.10	38	20,956	0.18%
2020/12/14	8	84.53	6	85.65	85.30	2	21,185	0.01%
2020/12/11	32	84.59	41.5	84.87	85.30	-9.5	21,155	-0.04%
2020/12/10	11.1	88.75	42	89.14	88.30	-30.9	20,817	-0.15%
2020/12/09	0.3	90.90	21	90.47	91.90	-20.8	20,778	-0.10%
2020/12/08	13.2	86.40	37	87.74	88.00	-23.9	20,368	-0.12%
2020/12/07	88.1	89.81	11	89.13	88.30	77.1	20,163	0.38%
2020/12/04	22	87.46	38.3	88.19	87.60	-16.3	19,684	-0.08%
2020/12/03	26	83.89	27.7	83.85	83.80	-1.7	19,057	-0.01%
2020/12/02	13	80.45	70	81.16	81.50	-57	18,803	-0.30%
2020/12/01	17	74.51	143	76.28	76.90	-126	17,987	-0.70%	大賣/鉅額交易
2020/11/30	1	72.30	51	72.77	72.40	-50	17,621	-0.28%
2020/11/27	138	71.74	33	71.99	71.30	105	17,549	0.60%	大買/鉅額交易
2020/11/26	0	0.00	53	70.29	70.70	-53	17,401	-0.30%
2020/11/25	25	71.14	33	69.30	69.30	-8	17,496	-0.05%
2020/11/24	13	71.92	1	70.80	71.00	12	17,273	0.07%
2020/11/23	11	70.55	40	71.28	71.60	-29	17,100	-0.17%
2020/11/20	7	68.83	21	68.60	68.80	-14	16,876	-0.08%
2020/11/19	39	67.90	17	68.01	67.80	22	16,884	0.13%
2020/11/18	26	66.92	31	66.96	67.00	-5	16,738	-0.03%
2020/11/17	77	67.07	48	67.01	67.10	29	16,602	0.17%
2020/11/16	16	64.38	41	64.05	64.20	-25	16,250	-0.15%
2020/11/13	13	62.22	111	61.73	62.20	-98	16,244	-0.60%	大賣/
2020/11/12	0	0.00	27	61.70	62.00	-27	16,291	-0.17%
2020/11/11	11	59.79	6	60.00	60.00	5	16,016	0.03%
2020/11/10	7	60.23	10	60.46	60.60	-3	15,986	-0.02%
2020/11/09	1	60.20	2	60.65	60.40	-1	15,981	-0.01%
2020/11/05	5	59.38	4	59.63	59.40	1	16,279	0.01%
2020/11/04	9	58.36	8	59.04	59.00	1	16,418	0.01%
2020/11/03	0	0.00	8	58.94	58.80	-8	16,611	-0.05%
2020/11/02	5	57.62	2	58.10	57.80	3	17,090	0.02%
2020/10/30	8	57.69	2	58.30	57.80	6	17,354	0.03%
2020/10/29	8	58.18	9	58.42	58.20	-1	17,450	-0.01%
2020/10/28	13	58.74	5	58.92	58.30	8	17,486	0.05%
2020/10/27	13	59.56	3	59.63	59.50	10	17,421	0.06%
2020/10/26	3	60.27	6	61.67	60.50	-3	17,388	-0.02%
2020/10/23	7	61.17	0	0.00	61.40	7	17,414	0.04%
2020/10/22	16	61.19	17	61.78	61.80	-1	17,445	-0.01%
2020/10/21	10	62.20	0	0.00	61.90	10	17,508	0.06%
2020/10/20	2	61.80	4	62.08	62.10	-2	17,661	-0.01%
2020/10/19	8	61.95	9	61.57	61.80	-1	17,705	-0.01%
2020/10/16	19	60.35	48	60.66	60.10	-29	17,779	-0.16%
2020/10/15	21	61.89	22.2	61.70	61.50	-1.2	17,777	-0.01%
2020/10/14	39	61.85	27	62.60	62.30	12	17,593	0.07%
2020/10/13	13	60.10	30.1	60.50	61.40	-17.1	16,959	-0.10%
2020/10/12	23	60.79	18	60.98	60.50	5	16,700	0.03%
2020/10/08	27	58.85	19.2	59.49	59.40	7.8	16,548	0.05%
2020/10/07	77	59.56	66	58.64	59.60	11	16,572	0.07%
2020/10/06	1	56.50	6	57.07	56.60	-5	16,497	-0.03%
2020/10/05	35	56.49	11	57.75	56.30	24	16,602	0.14%
2020/09/30	12	56.59	27	56.99	57.50	-15	16,613	-0.09%
2020/09/29	7	56.74	61	56.50	56.90	-54	16,445	-0.33%
2020/09/28	2	55.00	24	54.74	55.10	-22	16,302	-0.13%
2020/09/25	10	52.62	0	0.00	52.50	10	16,335	0.06%
2020/09/24	12	52.98	5	53.60	52.90	7	16,402	0.04%
2020/09/23	33	53.57	5	54.00	53.30	28	16,387	0.17%
2020/09/22	51	55.28	0	0.00	54.90	51	16,460	0.31%
2020/09/21	15	56.89	10.2	57.14	56.60	4.8	16,429	0.03%
2020/09/18	8	56.83	3	57.10	56.30	5	16,524	0.03%
2020/09/17	1	55.20	88	56.17	56.80	-87	16,514	-0.53%
2020/09/16	6	54.50	18	54.78	55.20	-12	16,235	-0.07%
2020/09/15	5	54.52	8	55.34	54.50	-3	16,257	-0.02%
2020/09/14	10	54.80	30	54.55	54.80	-20	16,423	-0.12%
2020/09/11	9	53.07	7	53.30	53.30	2	16,317	0.01%
2020/09/10	22	53.07	14	53.21	53.00	8	16,426	0.05%
2020/09/09	31	53.74	4	54.13	54.20	27	16,440	0.16%
2020/09/08	2	54.80	6	54.98	54.80	-4	16,605	-0.02%
2020/09/07	1	54.00	37	54.77	54.30	-36	16,587	-0.22%
2020/09/04	32	52.44	26	52.11	52.80	6	16,544	0.04%
2020/09/03	7	53.20	47	53.26	53.20	-40	16,641	-0.24%
2020/09/02	28	51.20	0	0.00	51.10	28	16,572	0.17%
2020/09/01	26	51.75	25.1	51.97	52.30	0.9	16,880	0.01%
2020/08/31	23	52.63	0	0.00	51.90	23	17,363	0.13%
2020/08/28	1	53.80	3	53.93	53.90	-2	17,704	-0.01%
2020/08/27	7	54.03	14	54.10	54.00	-7	17,922	-0.04%
2020/08/26	5	53.70	28	53.59	53.40	-23	17,981	-0.13%
2020/08/25	3	52.30	64	52.44	53.00	-61	17,901	-0.34%
2020/08/24	11	50.95	18	50.67	51.00	-7	17,951	-0.04%
2020/08/21	34	49.54	21	49.65	49.85	13	18,240	0.07%
2020/08/20	31	49.73	29	49.86	49.20	2	18,129	0.01%
2020/08/19	74	52.71	21	52.32	51.80	53	17,858	0.30%
2020/08/18	63	54.88	21	55.59	55.10	42	17,340	0.24%
2020/08/17	24	54.50	3	54.40	54.40	21	17,246	0.12%
2020/08/14	20	54.77	10	54.63	55.10	10	17,223	0.06%
2020/08/13	0	0.00	18	55.35	55.40	-18	17,202	-0.10%
2020/08/12	46	54.68	1	54.20	55.10	45	17,282	0.26%
2020/08/11	76	56.05	26.2	55.69	55.70	49.8	17,177	0.29%
2020/08/10	10	54.12	13	54.30	54.40	-3	17,148	-0.02%
2020/08/07	63	55.15	168	54.83	55.00	-105	17,295	-0.61%	大賣/鉅額交易
2020/08/06	63	56.94	20	56.79	56.40	43	17,063	0.25%
2020/08/05	65	58.12	1	58.40	58.00	64	16,667	0.38%
2020/08/04	36	58.76	41	58.75	58.70	-5	16,474	-0.03%
2020/08/03	37	60.19	6	59.55	59.30	31	16,402	0.19%
2020/07/31	1	61.20	13	60.66	60.60	-12	16,480	-0.07%
2020/07/30	6	59.90	10	59.90	60.20	-4	16,520	-0.02%
2020/07/29	5	58.90	14	59.06	58.90	-9	16,481	-0.05%
2020/07/28	16	60.06	0	0.00	59.50	16	16,514	0.10%
2020/07/27	25	60.26	80	60.35	59.60	-55	16,716	-0.33%
2020/07/24	26	61.64	0	0.00	60.40	26	16,853	0.15%
2020/07/23	11	61.71	7	61.96	62.00	4	16,968	0.02%
2020/07/22	20	61.95	3	62.10	61.70	17	17,022	0.10%
2020/07/21	3	61.40	53	61.22	61.20	-50	16,870	-0.30%
2020/07/20	3	60.63	2	61.00	60.80	1	16,851	0.01%
2020/07/17	2	60.60	5	60.64	60.20	-3	17,012	-0.02%
2020/07/16	5	60.74	6	60.67	60.30	-1	17,295	-0.01%
2020/07/15	19	61.03	11	60.76	60.10	8	17,225	0.05%
2020/07/14	18	61.69	9	63.10	61.50	9	17,222	0.05%
2020/07/13	26.2	62.47	15	62.27	62.70	11.2	16,903	0.07%
2020/07/10	9	60.80	10	59.86	59.60	-1	16,663	-0.01%
2020/07/09	4	61.08	21	60.97	61.00	-17	16,657	-0.10%
2020/07/08	61	60.24	0	0.00	60.20	61	16,765	0.36%
2020/07/07	7	60.44	8	60.28	60.80	-1	16,817	-0.01%
2020/07/06	2	60.10	5.2	60.14	60.20	-3.2	16,885	-0.02%
2020/07/03	12	59.79	9	59.84	59.80	3	17,143	0.02%
2020/07/02	2	60.30	4	60.35	60.50	-2	17,551	-0.01%
2020/07/01	52	61.27	17	61.28	61.00	35	17,699	0.20%
2020/06/30	1	60.70	13	60.80	61.00	-12	17,652	-0.07%
2020/06/29	25.2	59.63	3	59.73	59.50	22.2	17,948	0.12%
2020/06/24	13.2	60.17	11	60.57	60.80	2.2	17,985	0.01%
2020/06/23	0	0.00	1	60.00	60.00	-1	18,192	-0.01%
2020/06/22	19	60.12	18	60.26	59.90	1	18,532	0.01%
2020/06/19	38	60.08	31	59.94	59.80	7	18,742	0.04%
2020/06/18	16	60.33	19	60.39	60.40	-3	18,709	-0.02%
2020/06/17	2	60.60	3	60.70	60.60	-1	18,849	-0.01%
2020/06/16	1	61.10	13	61.00	61.50	-12	19,172	-0.06%
2020/06/15	18	60.46	0	0.00	60.00	18	19,427	0.09%
2020/06/12	10	60.38	0	0.00	61.20	10	19,493	0.05%
2020/06/11	21	62.85	15	62.58	61.80	6	19,631	0.03%
2020/06/10	3	63.70	3	63.83	64.00	0	19,580	0.00%
2020/06/09	13	63.66	6	63.45	63.40	7	19,695	0.04%
2020/06/08	20	63.75	19	64.17	63.80	1	19,846	0.01%
2020/06/05	6	63.65	20	63.73	64.20	-14	19,428	-0.07%
2020/06/04	60	62.68	21	62.62	62.20	39	18,970	0.21%
2020/06/03	12	60.94	3	61.00	61.20	9	18,536	0.05%
2020/06/02	2	60.15	0	0.00	60.10	2	18,384	0.01%
2020/06/01	14	60.79	19	60.78	60.90	-5	18,384	-0.03%
2020/05/29	16	60.28	10	60.20	59.80	6	18,412	0.03%
2020/05/28	101	62.90	55	61.46	60.90	46	18,336	0.25%	大買/
2020/05/27	6	60.85	10	60.60	60.70	-4	18,213	-0.02%
2020/05/26	11	60.52	5	60.44	60.70	6	18,430	0.03%
2020/05/25	16	58.48	1	59.00	59.70	15	18,475	0.08%
2020/05/22	10	59.73	8	60.45	59.40	2	18,595	0.01%
2020/05/21	1	60.60	5	60.88	60.80	-4	18,609	-0.02%
2020/05/20	1	60.10	1	60.00	59.90	0	18,581	0.00%
2020/05/19	4	59.20	1	59.00	59.20	3	18,672	0.02%
2020/05/18	65	59.25	6	58.85	58.50	59	18,652	0.32%
2020/05/15	1	60.30	1	59.90	60.10	0	18,773	0.00%
2020/05/14	23	60.90	132	60.02	60.00	-109	18,736	-0.58%	大賣/鉅額交易
2020/05/13	10	63.06	0	0.00	62.90	10	18,450	0.05%
2020/05/12	3	63.60	3	63.63	63.60	0	18,589	0.00%
2020/05/11	0	0.00	1	64.80	64.70	-1	18,536	-0.01%
2020/05/08	2	63.85	11	64.18	63.80	-9	18,492	-0.05%
2020/05/07	6	64.37	6	63.73	64.40	0	18,441	0.00%
2020/05/06	4	63.83	5	63.86	63.30	-1	18,319	-0.01%
2020/05/05	3	63.00	0	0.00	63.00	3	18,303	0.02%
2020/05/04	2	62.60	15	63.00	62.80	-13	18,661	-0.07%
2020/04/30	34	64.92	13	65.11	65.00	21	18,567	0.11%
2020/04/29	59	64.39	15	64.15	64.20	44	18,365	0.24%
2020/04/28	7	63.01	27	62.76	63.20	-20	18,233	-0.11%
2020/04/27	16	61.23	15	60.77	61.60	1	18,118	0.01%
2020/04/24	8	59.04	7	59.09	59.10	1	18,035	0.01%
2020/04/23	2	60.55	2	59.35	59.40	0	17,998	0.00%
2020/04/22	13	59.79	37	57.38	59.90	-24	17,919	-0.13%
2020/04/21	44	58.91	20	60.08	58.00	24	17,733	0.14%
2020/04/20	2	60.80	34	61.13	60.80	-32	17,473	-0.18%
2020/04/17	7	62.34	6	62.05	61.10	1	17,652	0.01%
2020/04/16	35	61.46	5	61.54	61.60	30	17,438	0.17%
2020/04/15	66	61.59	7	60.89	61.30	59	17,361	0.34%
2020/04/14	30	60.90	17	60.79	60.70	13	17,341	0.07%
2020/04/13	23	60.17	44	60.55	59.80	-21	17,368	-0.12%
2020/04/10	4	61.88	0	0.00	62.00	4	17,119	0.02%
2020/04/09	6	64.13	21	64.21	62.60	-15	17,198	-0.09%
2020/04/08	16	62.88	24	63.00	63.40	-8	17,481	-0.05%
2020/04/07	13	60.46	83	60.25	62.00	-70	17,099	-0.41%
2020/04/06	34	55.25	15	56.11	56.40	19	16,665	0.11%
2020/04/01	6	53.28	8	53.36	53.90	-2	16,459	-0.01%
2020/03/31	7	53.89	62	53.48	53.70	-55	16,285	-0.34%
2020/03/30	6	52.72	7	53.04	53.90	-1	15,892	-0.01%
2020/03/27	12	56.12	24	55.43	55.00	-12	15,737	-0.08%
2020/03/26	44	53.31	17	53.25	54.00	27	15,448	0.17%
2020/03/25	23	52.48	35	52.61	52.60	-12	15,288	-0.08%
2020/03/24	19	48.47	6	48.45	48.30	13	15,366	0.08%
2020/03/23	12	44.48	3	44.50	44.20	9	15,378	0.06%
2020/03/20	17	48.77	12	48.53	48.65	5	15,594	0.03%
2020/03/19	31.7	45.65	2	46.48	45.20	29.7	15,699	0.19%
2020/03/18	41	51.85	4	52.45	50.20	37	15,940	0.23%
2020/03/17	13	55.39	9	54.87	54.10	4	15,935	0.03%
2020/03/16	64	60.16	10	60.11	59.20	54	15,889	0.34%
2020/03/13	8	60.29	11	60.50	62.90	-3	15,789	-0.02%
2020/03/12	132	67.70	24	66.99	66.00	108	15,712	0.69%	大買/鉅額交易
2020/03/11	4	75.18	14	75.36	72.60	-10	15,616	-0.06%
2020/03/10	27	74.29	25	73.94	74.90	2	16,247	0.01%
2020/03/09	29	75.74	2	75.30	74.80	27	16,399	0.16%
2020/03/06	10	78.50	10	78.40	78.50	0	16,572	0.00%
2020/03/05	0	0.00	16	79.68	80.10	-16	16,512	-0.10%
2020/03/04	14	77.84	10	77.97	78.60	4	16,441	0.02%
2020/03/03	4	78.05	0	0.00	77.80	4	16,394	0.02%
2020/03/02	5	74.94	12	76.41	76.30	-7	16,307	-0.04%
2020/02/27	23	78.88	38	79.68	77.30	-15	16,166	-0.09%
2020/02/26	28	81.90	1	81.40	81.40	27	15,899	0.17%
2020/02/25	8	83.11	5	83.26	83.30	3	15,824	0.02%
2020/02/24	6	85.03	3	84.70	84.50	3	15,791	0.02%
2020/02/20	3	83.50	0	0.00	83.60	3	15,878	0.02%
2020/02/19	4	83.95	24	84.84	84.80	-20	15,889	-0.13%
2020/02/18	26	84.48	4	84.03	83.80	22	15,912	0.14%
2020/02/17	1	86.00	1	88.70	88.00	0	15,974	0.00%
2020/02/13	1	86.10	26	86.33	86.50	-25	15,905	-0.16%
2020/02/12	10	84.46	0	0.00	84.70	10	15,692	0.06%
2020/02/11	0	0.00	12	84.27	85.10	-12	15,604	-0.08%
2020/02/10	1	83.10	15	83.40	83.50	-14	15,557	-0.09%
2020/02/07	12	84.47	1	83.70	84.30	11	15,720	0.07%
2020/02/06	1	85.10	11	85.05	85.10	-10	16,029	-0.06%
2020/02/05	24	84.05	13	82.94	84.40	11	16,011	0.07%
2020/02/03	2	77.65	1	78.60	79.40	1	15,804	0.01%
2020/01/31	19	78.44	11	78.78	78.10	8	15,856	0.05%
2020/01/30	8	77.99	2	79.35	77.80	6	15,773	0.04%
2020/01/20	6	84.65	27	85.20	85.20	-21	15,557	-0.13%
2020/01/17	6	83.60	1	83.50	83.60	5	15,652	0.03%
2020/01/16	2	83.20	1	83.40	83.40	1	15,683	0.01%
2020/01/15	2	84.90	51	84.73	83.80	-49	15,707	-0.31%
2020/01/14	13	85.46	7	85.90	85.30	6	15,890	0.04%
2020/01/13	4	86.18	2	86.15	85.50	2	15,918	0.01%
2020/01/10	5	83.64	3	83.40	84.30	2	15,943	0.01%
2020/01/08	5	83.26	9	83.37	82.60	-4	15,985	-0.03%
2020/01/07	12	80.66	35	81.84	81.10	-23	15,937	-0.14%
2020/01/06	1	83.70	20	83.85	83.70	-19	16,165	-0.12%
2020/01/03	3	84.60	0	0.00	84.80	3	16,883	0.02%
2020/01/02	11	86.86	31	87.70	86.00	-20	16,981	-0.12%
2019/12/31	0	0.00	1	83.40	83.40	-1	16,518	-0.01%
2019/12/30	8	84.50	14	84.70	84.50	-6	16,674	-0.04%
2019/12/27	1	84.60	1	84.20	83.60	0	16,779	0.00%
2019/12/26	0	0.00	2	84.30	83.70	-2	16,857	-0.01%
2019/12/25	1	83.60	0	0.00	84.10	1	17,027	0.01%
2019/12/24	10	83.00	1	83.50	83.50	9	17,325	0.05%
2019/12/23	1	83.20	0	0.00	82.60	1	17,442	0.01%
2019/12/20	6	83.97	1.1	83.97	83.50	4.9	17,427	0.03%
2019/12/19	26	85.50	9	85.29	85.50	17	17,330	0.10%
2019/12/18	0	0.00	0	84.00	84.00	0	17,121	0.00%
2019/12/17	13	84.84	58	84.32	85.30	-45	16,935	-0.27%
2019/12/16	31	82.84	37	82.30	82.80	-6	16,537	-0.04%
2019/12/13	101	80.58	14	79.36	79.60	87	16,307	0.53%	大買/
2019/12/12	26	77.30	32	76.79	77.30	-6	16,202	-0.04%
2019/12/11	1	75.50	0	0.00	75.60	1	16,149	0.01%
2019/12/10	4	75.68	13	75.61	75.10	-9	15,982	-0.06%
2019/12/09	24	76.73	25	76.38	76.00	-1	15,918	-0.01%
2019/12/06	11	76.43	8	77.28	75.30	3	15,863	0.02%
2019/12/05	146	76.52	117.3	76.70	77.20	28.7	15,614	0.18%	大買/大賣/
2019/12/04	19	72.76	12	73.21	72.60	7	15,170	0.05%
2019/12/03	25.4	73.17	44	73.22	73.30	-18.7	15,695	-0.12%
2019/12/02	1	70.90	0	0.00	71.60	1	15,683	0.01%
2019/11/29	3	71.13	1	71.20	71.20	2	15,714	0.01%
2019/11/28	1	72.00	3	71.97	71.70	-2	15,743	-0.01%
2019/11/27	1	70.30	4	71.70	71.10	-3	16,042	-0.02%
2019/11/26	0	0.00	1	71.70	70.80	-1	16,240	-0.01%
2019/11/22	0	0.00	1	70.70	70.10	-1	16,398	-0.01%
2019/11/21	3	69.17	1	69.30	69.30	2	16,432	0.01%
2019/11/20	23	70.89	17	71.04	71.00	6	16,400	0.04%
2019/11/19	3	71.93	2	72.10	71.20	1	16,383	0.01%
2019/11/18	6	71.07	7	71.29	71.10	-1	16,350	-0.01%
2019/11/15	1	68.00	6	68.92	69.00	-5	16,425	-0.03%
2019/11/14	11	67.62	1	67.20	67.20	10	16,375	0.06%
2019/11/13	11	70.41	0	0.00	69.90	11	16,213	0.07%
2019/11/12	1	71.70	0	0.00	72.00	1	16,380	0.01%
2019/11/11	8	71.25	10	71.60	71.20	-2	16,841	-0.01%
2019/11/08	0	0.00	6	72.70	72.40	-6	16,960	-0.04%
2019/11/07	4	72.05	0	0.00	72.40	4	17,237	0.02%
2019/11/06	5	72.70	16	73.69	72.50	-11	17,622	-0.06%
2019/11/05	9	72.47	18	72.66	73.00	-9	17,609	-0.05%
2019/11/04	8	70.04	0	0.00	69.80	8	17,614	0.05%
2019/11/01	7	69.69	5	70.20	70.60	2	17,772	0.01%
2019/10/31	8	70.35	16	70.36	70.00	-8	18,113	-0.04%
2019/10/30	11	71.05	0	0.00	71.10	11	18,232	0.06%
2019/10/29	12	72.33	1	72.40	72.30	11	18,513	0.06%
2019/10/28	1	72.00	6	72.10	71.90	-5	18,880	-0.03%
2019/10/25	1	72.50	6	72.75	71.70	-5	19,226	-0.03%
2019/10/24	0	0.00	1	71.20	71.30	-1	19,474	-0.01%
2019/10/23	3	70.90	0	0.00	70.60	3	20,013	0.01%
2019/10/22	10	71.03	0	0.00	70.90	10	20,315	0.05%
2019/10/21	10	72.01	1	72.10	71.60	9	20,699	0.04%
2019/10/18	5	72.08	5	72.32	72.30	0	21,155	0.00%
2019/10/17	5	69.94	0	0.00	70.40	5	21,006	0.02%
2019/10/16	13	70.96	4	71.00	70.00	9	21,169	0.04%
2019/10/15	41	70.02	7	69.53	69.60	34	21,329	0.16%
2019/10/14	4	71.90	3	74.30	71.70	1	21,521	0.00%
2019/10/09	27	73.13	23	73.08	71.40	4	21,722	0.02%
2019/10/08	12	78.82	15	78.85	78.60	-3	22,011	-0.01%
2019/10/07	1	80.10	7	81.93	81.70	-6	22,204	-0.03%
2019/10/04	6	79.45	8	79.43	79.20	-2	22,600	-0.01%
2019/10/03	3	80.57	3	79.80	79.90	0	22,655	0.00%
2019/10/02	1	82.00	7	82.04	82.00	-6	22,675	-0.03%
2019/10/01	6	81.70	6	82.62	83.10	0	22,863	0.00%
2019/09/27	5	81.72	2	82.05	80.50	3	23,213	0.01%
2019/09/26	8	83.64	2	83.35	84.30	6	23,309	0.03%
2019/09/25	2	84.50	1	84.00	85.00	1	23,355	0.00%
2019/09/24	2	85.50	12	85.15	85.40	-10	23,564	-0.04%
2019/09/23	1	82.90	3	84.57	85.00	-2	23,513	-0.01%
2019/09/20	1	82.60	2	82.05	82.90	-1	23,470	0.00%
2019/09/19	26	81.33	19	82.00	81.40	7	23,507	0.03%
2019/09/18	5	82.92	2	82.35	82.10	3	23,652	0.01%
2019/09/17	3	80.97	17	81.42	82.00	-14	23,426	-0.06%
2019/09/16	3	77.60	8	78.35	78.10	-5	23,070	-0.02%
2019/09/12	1	77.50	9	77.72	77.80	-8	22,934	-0.03%
2019/09/11	1	76.50	1	76.90	76.90	0	23,092	0.00%
2019/09/10	11	76.78	5	76.68	76.50	6	23,073	0.03%
2019/09/09	7	76.56	7	76.71	76.50	0	22,963	0.00%
2019/09/06	5.3	77.05	3	76.93	77.10	2.3	22,935	0.01%
2019/09/05	2	76.60	42	76.40	76.90	-40	22,727	-0.18%
2019/09/04	2	73.20	18	73.36	73.00	-16	22,048	-0.07%
2019/09/03	23	71.38	28	71.85	71.20	-5	21,843	-0.02%
2019/09/02	14	71.77	22	71.13	71.80	-8	21,945	-0.04%
2019/08/30	33	70.74	26	70.93	70.40	7	22,042	0.03%
2019/08/29	15	71.39	9	71.07	70.90	6	21,791	0.03%
2019/08/28	12	72.51	4	72.83	73.50	8	21,629	0.04%
2019/08/27	1	72.00	23	71.86	72.40	-22	21,576	-0.10%
2019/08/26	20	71.00	4	70.20	71.10	16	21,613	0.07%
2019/08/23	1	71.20	2	71.15	71.50	-1	21,653	0.00%
2019/08/22	34	70.57	35	70.48	70.30	-1	21,891	0.00%
2019/08/21	4	70.18	6	69.87	70.20	-2	21,999	-0.01%
2019/08/20	1	71.10	9	70.06	69.60	-8	21,910	-0.04%
2019/08/19	4	71.38	4	71.50	71.50	0	21,701	0.00%
2019/08/16	5	71.92	5	71.30	71.30	0	21,706	0.00%
2019/08/15	2	71.00	134	71.80	71.40	-132	21,528	-0.61%	大賣/鉅額交易
2019/08/14	7	72.33	7.3	72.10	72.50	-0.3	21,327	0.00%
2019/08/13	2	69.45	12	69.18	68.80	-10	20,914	-0.05%
2019/08/12	0	0.00	11	67.55	69.30	-11	20,823	-0.05%
2019/08/08	12	68.38	5	68.36	68.10	7	20,648	0.03%
2019/08/07	164	70.08	22	70.49	69.80	142	20,380	0.70%	大買/鉅額交易
2019/08/06	13	69.13	37	68.28	69.20	-24	20,360	-0.12%
2019/08/05	34	71.27	9	71.84	70.90	25	20,128	0.12%
2019/08/02	3	72.20	2	72.30	72.30	1	19,947	0.01%
2019/08/01	1	72.60	131	73.49	74.10	-130	19,603	-0.66%	大賣/鉅額交易
2019/07/31	9.3	73.60	3	74.00	74.00	6.3	19,326	0.03%
2019/07/30	16	75.44	11	74.45	75.80	5	18,943	0.03%
2019/07/29	26	75.80	1	75.10	74.80	25	18,672	0.13%
2019/07/26	22	76.25	17	76.44	77.00	5	18,418	0.03%
2019/07/25	25	74.57	38	74.76	76.50	-13	18,036	-0.07%
2019/07/24	9	71.29	36	70.99	71.80	-27	17,555	-0.15%
2019/07/23	57	71.67	64	71.91	72.30	-7	17,288	-0.04%
2019/07/22	38	69.54	29	69.34	69.80	9	16,822	0.05%
2019/07/19	6	67.03	17	67.76	67.70	-11	16,681	-0.07%
2019/07/18	18	67.73	13	68.34	66.70	5	16,766	0.03%
2019/07/17	30	67.57	28	67.53	67.70	2	16,761	0.01%
2019/07/16	76	68.05	14	68.56	67.90	62	16,403	0.38%
2019/07/15	11	69.06	22	68.00	69.90	-11	16,011	-0.07%
2019/07/12	27	67.23	71	67.18	66.70	-44	15,539	-0.28%
2019/07/11	9	65.36	24	65.33	65.40	-15	14,914	-0.10%
2019/07/10	10	64.05	17	63.94	64.40	-7	14,508	-0.05%
2019/07/09	1	62.20	37	61.17	62.80	-36	14,063	-0.26%
2019/07/08	6	60.92	15	61.06	61.00	-9	13,989	-0.06%
2019/07/05	7	60.79	12	61.03	62.00	-5	13,864	-0.04%
2019/07/04	7	59.21	8	59.35	59.20	-1	13,603	-0.01%
2019/07/03	18	65.38	8	65.33	65.20	10	13,120	0.08%
2019/07/02	32	66.43	8	66.36	66.30	24	12,926	0.19%
2019/07/01	12	65.68	10	65.93	66.00	2	12,763	0.02%
2019/06/28	4	64.23	4	64.18	64.50	0	12,675	0.00%
2019/06/27	6	63.92	4	63.95	64.10	2	12,671	0.02%
2019/06/26	9	63.51	24	63.65	63.70	-15	12,576	-0.12%
2019/06/25	6	63.97	31	64.01	63.30	-25	12,511	-0.20%
2019/06/24	1.5	63.30	17	63.00	63.10	-15.5	12,335	-0.13%
2019/06/21	2	62.90	5	63.08	63.00	-3	12,376	-0.02%
2019/06/20	1	62.30	1	62.30	62.30	0	12,425	0.00%
2019/06/19	3	61.87	40	61.97	62.10	-37	12,690	-0.29%
2019/06/17	10	61.00	0	0.00	60.90	10	13,002	0.08%
2019/06/14	3	60.80	0	61.00	60.80	3	13,029	0.02%
2019/06/13	0	0.00	6	60.80	60.90	-6	13,208	-0.05%
2019/06/12	0.5	60.80	1	59.80	60.70	-0.5	13,381	0.00%
2019/06/11	3	59.63	3	59.73	59.40	0	13,387	0.00%
2019/06/10	5	59.28	0	0.00	59.30	5	13,385	0.04%
2019/06/06	15	59.51	2	59.10	59.20	13	13,309	0.10%
2019/06/05	102	60.70	1	60.80	60.50	101	13,197	0.77%	大買/
2019/06/04	3	60.90	0	0.00	60.90	3	13,239	0.02%
2019/06/03	1	61.30	5	62.00	61.90	-4	13,345	-0.03%
2019/05/31	54	61.35	31	60.55	61.60	23	13,594	0.17%
2019/05/30	20	59.10	1	59.80	60.00	19	13,647	0.14%
2019/05/29	8	58.91	3	58.33	58.00	5	14,301	0.03%
2019/05/28	1	60.90	0	0.00	60.90	1	14,202	0.01%
2019/05/27	5	60.48	0	0.00	60.50	5	14,243	0.04%
2019/05/24	2	59.85	11	60.00	59.80	-9	14,355	-0.06%
2019/05/23	4	60.10	4	60.00	60.20	0	14,524	0.00%
2019/05/22	1	60.90	0	0.00	60.80	1	14,473	0.01%
2019/05/21	22	61.20	21	61.28	61.50	1	14,511	0.01%
2019/05/20	1	60.80	3	60.67	60.90	-2	14,456	-0.01%
2019/05/17	1	60.90	0	0.00	60.60	1	14,483	0.01%
2019/05/16	1	61.60	1	61.60	61.00	0	14,663	0.00%
2019/05/15	1	62.70	0	0.00	62.00	1	14,857	0.01%
2019/05/14	15	60.73	0	0.00	61.50	15	14,930	0.10%
2019/05/13	18	61.64	5	63.10	61.10	13	14,868	0.09%
2019/05/10	28	64.42	28	64.37	63.80	0	14,877	0.00%
2019/05/09	11	64.95	0	64.30	64.20	11	14,873	0.07%
2019/05/08	1	65.80	3	65.63	65.90	-2	14,917	-0.01%
2019/05/07	1	65.80	146	66.01	66.20	-145	15,090	-0.96%	大賣/鉅額交易
2019/05/06	4	65.18	2	66.00	65.00	2	15,350	0.01%
2019/05/03	17	66.21	14	66.42	66.70	3	15,458	0.02%
2019/05/02	2	65.80	6	66.03	65.70	-4	15,502	-0.03%
2019/04/30	4	65.30	1	65.30	65.40	3	15,440	0.02%
2019/04/29	0	0.00	6	65.10	64.70	-6	15,403	-0.04%
2019/04/26	13	65.31	1	65.50	66.00	12	15,443	0.08%
2019/04/25	18	65.55	72	66.39	65.50	-54	15,607	-0.35%
2019/04/24	0	0.00	7	65.19	65.40	-7	15,701	-0.04%
2019/04/23	2	63.50	25	64.35	64.90	-23	15,609	-0.15%
2019/04/22	2	64.00	2	63.95	63.80	0	15,427	0.00%
2019/04/19	130	63.70	11	64.00	63.70	119	15,609	0.76%	大買/鉅額交易
2019/04/18	16	63.15	2	63.80	63.10	14	15,726	0.09%
2019/04/17	23	63.79	75	63.25	63.90	-52	15,680	-0.33%
2019/04/16	2	62.60	17	62.63	62.70	-15	15,271	-0.10%
2019/04/15	6	61.60	1	61.50	61.70	5	15,292	0.03%
2019/04/12	33	61.02	4	60.55	60.50	29	15,430	0.19%
2019/04/11	4	62.40	1	61.90	61.60	3	15,579	0.02%
2019/04/10	0	0.00	1	62.50	62.50	-1	15,541	-0.01%
2019/04/09	11	62.73	1	62.80	62.60	10	15,544	0.06%
2019/04/08	16	62.71	20	62.96	63.00	-4	15,589	-0.03%
2019/04/03	2	62.10	20	62.17	62.30	-18	15,573	-0.12%
2019/04/02	4	61.83	8	61.89	61.70	-4	15,576	-0.03%
2019/04/01	6	61.58	1	62.10	61.00	5	15,479	0.03%
2019/03/29	12	61.13	1	61.40	61.40	11	15,297	0.07%
2019/03/28	12	60.67	0	0.00	60.80	12	15,362	0.08%
2019/03/27	3	61.50	0	0.00	61.10	3	15,426	0.02%
2019/03/26	2	61.05	0	0.00	61.00	2	15,503	0.01%
2019/03/25	17	61.37	0	0.00	61.10	17	15,537	0.11%
2019/03/22	8	63.95	54	63.36	63.10	-46	15,375	-0.30%
2019/03/21	11	62.47	27	62.78	62.80	-16	15,116	-0.11%
2019/03/20	11	59.89	6	60.15	60.60	5	14,789	0.03%
2019/03/19	3	59.73	0	0.00	59.70	3	14,829	0.02%
2019/03/18	26	59.96	10	59.90	59.50	16	14,908	0.11%
2019/03/15	13	60.64	3.1	60.50	60.10	9.9	15,087	0.07%
2019/03/14	2	60.30	0	0.00	60.30	2	14,991	0.01%
2019/03/13	4	60.48	22	60.58	60.10	-18	15,174	-0.12%
2019/03/12	6	61.10	1	61.40	60.80	5	15,594	0.03%
2019/03/11	5	60.58	0	0.00	60.40	5	15,731	0.03%
2019/03/08	11	60.33	15	59.10	60.50	-4	16,027	-0.02%
2019/03/07	40	60.28	27	60.64	60.00	13	16,221	0.08%
2019/03/06	87	61.48	31	61.85	61.40	56	16,501	0.34%
2019/03/05	36	63.57	4	63.83	63.10	32	16,394	0.20%
2019/03/04	23	64.85	17	65.06	64.80	6	16,369	0.04%
2019/02/27	27	62.89	12	62.80	62.20	15	15,802	0.09%
2019/02/26	9	62.18	4	62.25	62.00	5	15,710	0.03%
2019/02/25	8	61.83	0	0.00	61.60	8	15,707	0.05%
2019/02/22	25	61.94	16	61.98	60.90	9	15,771	0.06%
2019/02/21	10	60.80	0	0.00	60.80	10	15,743	0.06%
2019/02/20	1	60.40	43	60.30	60.60	-42	15,996	-0.26%
2019/02/19	12	60.30	1.8	60.61	60.50	10.2	16,166	0.06%
2019/02/18	8	60.31	20	60.46	60.20	-12	16,231	-0.07%
2019/02/15	10	60.70	1	60.30	60.00	9	16,456	0.05%
2019/02/14	13	61.25	47	61.66	62.10	-34	16,908	-0.20%
2019/02/13	3	60.17	4	60.38	60.50	-1	16,720	-0.01%
2019/02/12	25	59.48	3	59.70	60.00	22	16,634	0.13%
2019/02/11	38	59.37	1	59.40	59.00	37	16,723	0.22%
2019/01/30	0	0.00	5	59.78	60.10	-5	16,698	-0.03%
2019/01/29	20	59.04	1	58.50	58.80	19	16,892	0.11%
2019/01/28	0	0.00	8	61.33	60.80	-8	16,946	-0.05%
2019/01/25	23	60.23	27	60.71	60.00	-4	17,441	-0.02%
2019/01/24	4	57.93	9	58.64	59.60	-5	17,578	-0.03%
2019/01/23	1	57.10	0	0.00	57.00	1	17,784	0.01%
2019/01/22	0	0.00	2	56.90	56.50	-2	17,962	-0.01%
2019/01/21	5	57.00	8	57.06	57.20	-3	18,153	-0.02%
2019/01/18	5	56.44	15	56.23	56.40	-10	18,315	-0.05%
2019/01/17	10	55.72	7	55.94	55.10	3	18,690	0.02%
2019/01/16	11	56.15	63	56.30	56.40	-52	18,690	-0.28%
2019/01/15	15	52.55	6	53.77	53.60	9	18,317	0.05%
2019/01/14	1	52.30	10	52.65	52.00	-9	18,313	-0.05%
2019/01/11	12	53.92	0	0.00	53.50	12	18,682	0.06%
2019/01/10	8	53.83	13	53.66	53.80	-5	18,912	-0.03%
2019/01/09	2	52.70	1	52.60	52.50	1	19,145	0.01%
2019/01/08	1	52.00	6	51.85	51.70	-5	19,658	-0.03%
2019/01/07	3	52.20	2	52.05	51.80	1	20,232	0.00%
2019/01/04	16	49.79	8	51.60	51.60	8	20,387	0.04%
2019/01/03	41	51.90	4	52.45	51.50	37	20,481	0.18%
2019/01/02	11	55.55	13	54.96	55.00	-2	20,280	-0.01%
2018/12/28	3	55.40	0	0.00	55.00	3	20,283	0.01%
2018/12/27	4	55.70	6	55.80	55.80	-2	20,546	-0.01%
2018/12/26	1	55.20	1	54.10	54.10	0	20,886	0.00%
2018/12/25	3	55.43	2	55.85	57.00	1	20,699	0.00%
2018/12/24	0	0.00	7	55.20	56.00	-7	20,630	-0.03%
2018/12/22	1	53.50	0	0.00	53.50	1	20,579	0.00%
2018/12/21	1	52.90	0	0.00	53.90	1	20,769	0.00%
2018/12/20	14	53.03	21	53.22	53.20	-7	20,727	-0.03%
2018/12/19	6	52.98	7	53.84	53.70	-1	20,739	0.00%
2018/12/18	3	53.50	3	53.63	54.50	0	20,886	0.00%
2018/12/17	0	0.00	3	53.50	53.50	-3	21,045	-0.01%
2018/12/14	1	52.90	0	0.00	53.50	1	21,101	0.00%
2018/12/13	6	53.90	12	54.28	54.30	-6	21,248	-0.03%
2018/12/12	9	53.43	3	53.67	53.70	6	21,266	0.03%
2018/12/11	4	52.70	1	53.20	52.90	3	21,435	0.01%
2018/12/10	17	52.91	1	53.10	52.10	16	21,444	0.07%
2018/12/07	2	55.70	0	0.00	55.70	2	21,240	0.01%
2018/12/06	3	55.57	23	56.06	55.00	-20	21,318	-0.09%
2018/12/05	34	56.94	19	56.71	56.90	15	21,196	0.07%
2018/12/04	14	62.51	11.3	62.01	62.00	2.7	20,978	0.01%
2018/12/03	21	63.17	11	63.35	62.80	10	21,411	0.05%
2018/11/30	14	60.93	1	61.10	61.00	13	21,352	0.06%
2018/11/29	12	61.78	70	61.27	60.30	-58	21,074	-0.28%
2018/11/28	9	58.46	4	58.83	58.60	5	20,549	0.02%
2018/11/27	28	56.00	21	57.70	58.00	7	20,421	0.03%
2018/11/26	6	56.98	30	57.91	57.30	-24	20,280	-0.12%
2018/11/23	12	56.93	1	58.00	56.10	11	20,060	0.05%
2018/11/22	2	57.75	31	57.84	58.00	-29	19,999	-0.15%
2018/11/21	46	57.55	2	57.30	57.80	44	19,955	0.22%
2018/11/20	6	56.73	4	57.03	57.50	2	19,930	0.01%
2018/11/19	5	56.56	6	57.10	57.50	-1	19,764	-0.01%
2018/11/16	2	56.10	1	55.90	54.60	1	19,540	0.01%
2018/11/15	23	55.95	7	56.03	55.90	16	19,505	0.08%
2018/11/14	12	56.55	5	56.72	56.50	7	19,728	0.04%
2018/11/13	14	54.97	12	55.33	56.20	2	19,607	0.01%
2018/11/12	0	0.00	6	53.13	53.80	-6	19,062	-0.03%
2018/11/09	13	53.74	8	53.73	54.20	5	19,229	0.03%
2018/11/08	13	54.92	6	55.50	53.80	7	19,260	0.04%
2018/11/07	0	0.00	12	54.60	55.20	-12	19,218	-0.06%
2018/11/06	18	53.31	1	52.60	52.20	17	19,372	0.09%
2018/11/05	18	55.69	21	55.74	55.70	-3	19,130	-0.02%
2018/11/02	10	56.38	45	56.34	56.10	-35	18,950	-0.18%
2018/11/01	11	53.87	39.2	54.18	54.40	-28.2	18,486	-0.15%
2018/10/31	29	50.41	82	51.47	51.40	-53	18,245	-0.29%
2018/10/30	3	48.08	29	48.08	48.50	-26	18,057	-0.14%
2018/10/29	31	46.45	6	46.53	46.60	25	18,136	0.14%
2018/10/26	3	46.17	6	46.62	46.00	-3	18,007	-0.02%
2018/10/25	34	45.48	7	45.49	45.75	27	17,850	0.15%
2018/10/24	12	49.70	35	50.00	49.30	-23	17,412	-0.13%
2018/10/23	9	51.06	3	50.70	50.50	6	17,196	0.03%
2018/10/22	4	50.63	6	52.63	52.50	-2	17,104	-0.01%
2018/10/19	16	50.96	8	50.72	52.10	8	17,086	0.05%
2018/10/18	10	52.16	3	52.23	51.50	7	16,829	0.04%
2018/10/17	19	55.11	10	56.00	54.40	9	16,582	0.05%
2018/10/16	20	55.70	7	55.71	54.10	13	16,399	0.08%
2018/10/15	11	55.51	19	55.44	57.20	-8	15,984	-0.05%
2018/10/12	0	0.00	27	52.43	53.30	-27	15,807	-0.17%
2018/10/11	3	48.33	4	47.89	48.50	-1	16,127	-0.01%
2018/10/09	26	53.58	25	53.26	52.30	1	15,936	0.01%
2018/10/05	44	52.76	50	52.63	52.20	-6	16,046	-0.04%
2018/10/04	30	55.50	29	54.54	53.90	1	15,944	0.01%
2018/10/03	3	58.43	4	58.30	57.80	-1	15,634	-0.01%
2018/10/02	9	58.72	9	58.50	58.40	0	15,806	0.00%
2018/10/01	11	58.55	9	59.14	59.20	2	15,987	0.01%
2018/09/28	23	59.14	3	60.30	58.10	20	16,032	0.12%
2018/09/27	47	59.18	12	59.65	59.80	35	16,022	0.22%
2018/09/26	43	60.60	19	59.95	60.20	24	16,059	0.15%
2018/09/25	11	59.52	9	61.24	61.70	2	15,996	0.01%
2018/09/21	20	57.55	12	57.83	58.50	8	15,787	0.05%
2018/09/20	8	59.48	11	59.58	59.50	-3	15,577	-0.02%
2018/09/19	5	60.40	2	61.00	60.00	3	15,619	0.02%
2018/09/18	4	59.58	11	59.91	59.30	-7	15,521	-0.05%
2018/09/17	8	61.11	7	61.49	61.20	1	15,653	0.01%
2018/09/14	13	59.33	48	59.68	59.60	-35	15,536	-0.23%
2018/09/13	11	57.37	3	57.80	57.50	8	15,487	0.05%
2018/09/12	47	57.82	1	57.70	57.40	46	15,392	0.30%
2018/09/11	8	60.21	21	59.39	60.10	-13	15,284	-0.09%
2018/09/10	10	58.75	2	59.05	59.40	8	15,273	0.05%
2018/09/07	27	59.26	57	58.59	57.50	-30	15,057	-0.20%
2018/09/06	10	64.56	1	63.60	63.60	9	14,555	0.06%
2018/09/05	28	66.76	25	66.46	66.60	3	14,461	0.02%
2018/09/04	33	67.51	16	67.55	67.60	17	14,515	0.12%
2018/09/03	21	68.24	5	66.70	66.70	16	14,537	0.11%
2018/08/30	3	69.33	0	69.90	69.80	3	14,599	0.02%
2018/08/29	10	70.40	0	0.00	69.90	10	14,638	0.07%
2018/08/28	1	71.70	12	71.50	70.70	-11	14,686	-0.07%
2018/08/27	20	69.10	1	69.60	70.10	19	14,685	0.13%
2018/08/24	1	66.90	0	0.00	67.40	1	14,615	0.01%
2018/08/22	0	0.00	11	67.58	67.40	-11	15,016	-0.07%
2018/08/21	28	68.44	1	68.20	68.50	27	14,898	0.18%
2018/08/20	5	66.60	2	66.90	65.70	3	14,733	0.02%
2018/08/17	8	67.41	17	66.62	65.00	-9	14,696	-0.06%
2018/08/16	4	66.03	4	67.55	67.30	0	14,730	0.00%
2018/08/15	10	69.72	20	68.50	67.70	-10	14,720	-0.07%
2018/08/14	5	68.66	4	70.20	70.20	1	14,828	0.01%
2018/08/13	4	70.20	1	70.80	68.90	3	14,780	0.02%
2018/08/09	3	74.13	3	74.23	73.80	0	15,217	0.00%
2018/08/08	16	74.85	13	74.06	73.70	3	15,904	0.02%
2018/08/07	11	74.00	0	0.00	74.30	11	15,697	0.07%
2018/08/06	6	74.20	0	0.00	73.60	6	15,527	0.04%
2018/08/03	10	76.23	0	0.00	75.80	10	15,434	0.06%
2018/08/02	1	78.50	0	0.00	78.40	1	15,088	0.01%
2018/08/01	9	78.47	1	79.50	79.60	8	15,260	0.05%
2018/07/31	5	79.00	12	78.93	78.60	-7	15,524	-0.05%
2018/07/27	12	81.86	11	81.55	81.90	1	15,429	0.01%
2018/07/26	1	80.80	1.2	81.52	81.00	-0.2	15,483	0.00%
2018/07/25	2	80.05	16	80.69	80.70	-14	15,438	-0.09%
2018/07/24	8	78.56	27	78.37	78.70	-19	15,313	-0.12%
2018/07/23	6	78.55	2	78.05	78.50	4	15,282	0.03%
2018/07/20	41	81.04	22	81.00	80.50	19	15,145	0.13%
2018/07/19	44	81.12	40	81.48	80.20	4	14,995	0.03%
2018/07/18	53	85.91	41	84.53	84.00	12	14,804	0.08%
2018/07/17	14	86.70	1	86.10	88.10	13	14,268	0.09%
2018/07/16	15	87.54	1	87.60	86.00	14	14,503	0.10%
2018/07/13	1	87.40	12	86.76	88.80	-11	14,830	-0.07%
2018/07/12	5	85.22	3	85.47	86.00	2	14,930	0.01%
2018/07/11	17	83.58	8	83.91	83.60	9	14,854	0.06%
2018/07/10	0	0.00	10	82.20	83.90	-10	14,839	-0.07%
2018/07/09	11	81.50	6.7	81.49	81.00	4.3	14,834	0.03%
2018/07/06	10	79.72	12	79.00	79.30	-2	14,766	-0.01%
2018/07/05	11	78.25	11	79.55	78.10	0	14,840	0.00%
2018/07/04	11	81.65	0	0.00	80.90	11	14,867	0.07%
2018/07/03	1	82.00	3	82.53	81.80	-2	14,987	-0.01%
2018/07/02	3	83.07	12	83.35	81.00	-9	15,008	-0.06%
2018/06/29	11	83.00	5	82.80	83.20	6	15,006	0.04%
2018/06/28	2	83.10	0	0.00	83.00	2	14,896	0.01%
2018/06/27	0	0.00	1	88.10	87.20	-1	14,905	-0.01%
2018/06/26	0	0.00	1	84.20	85.40	-1	14,884	-0.01%
2018/06/25	11	89.16	22	89.45	86.50	-11	14,928	-0.07%
2018/06/22	4	91.60	1	92.00	92.50	3	14,980	0.02%
2018/06/21	0	0.00	2	92.20	92.50	-2	15,189	-0.01%
2018/06/20	1	90.90	0	0.00	90.40	1	15,469	0.01%
2018/06/19	13	91.42	11	92.07	90.60	2	15,738	0.01%
2018/06/15	7	91.93	1	92.10	92.30	6	15,984	0.04%
2018/06/14	6	92.02	1	91.60	93.00	5	16,223	0.03%
2018/06/13	14	94.98	6	94.90	94.00	8	16,634	0.05%
2018/06/12	4	99.80	41	98.28	97.60	-37	17,044	-0.22%
2018/06/11	0	0.00	2	100.50	100.50	-2	17,150	-0.01%
2018/06/08	21	99.20	2	99.80	99.80	19	17,589	0.11%
2018/06/07	21	100.47	7	99.97	101.00	14	18,378	0.08%
2018/06/06	13	100.11	14	100.71	100.00	-1	18,443	-0.01%
2018/06/05	12	101.67	22	100.31	101.00	-10	18,596	-0.05%
2018/06/04	15	100.45	6	100.83	100.50	9	18,828	0.05%
2018/06/01	2	97.70	8	98.11	97.50	-6	18,800	-0.03%
2018/05/31	0	0.00	26	98.90	99.60	-26	18,818	-0.14%
2018/05/30	23	96.85	0	0.00	96.50	23	18,634	0.12%
2018/05/29	1	98.90	1	98.90	98.90	0	18,503	0.00%
2018/05/28	10	99.30	32	99.77	99.30	-22	18,719	-0.12%
2018/05/25	7	103.14	9	101.78	100.50	-2	19,323	-0.01%
2018/05/24	27	100.94	38	101.79	102.00	-11	19,520	-0.06%
2018/05/23	14	100.00	5	99.42	99.30	9	19,558	0.05%
2018/05/22	20	99.65	39	99.43	97.20	-19	19,441	-0.10%
2018/05/21	16	99.62	28	100.71	99.00	-12	19,640	-0.06%
2018/05/18	23	99.13	1	100.50	98.90	22	19,694	0.11%
2018/05/17	72	103.16	33	104.26	101.50	39	19,593	0.20%
2018/05/16	46	100.73	45	100.11	102.50	1	19,118	0.01%
2018/05/15	10	95.30	4	94.80	95.50	6	18,718	0.03%
2018/05/14	5	96.14	20	95.05	95.30	-15	19,002	-0.08%
2018/05/11	29	95.59	10.1	95.99	95.60	18.9	19,074	0.10%
2018/05/10	31	94.68	20	94.05	93.60	11	18,979	0.06%
2018/05/09	1	94.00	0	0.00	94.40	1	19,083	0.01%
2018/05/08	10	93.90	11	93.99	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	4	93.30	92.60	-4	18,680	-0.02%
2018/05/04	2	91.35	0	0.00	91.70	2	18,653	0.01%
2018/05/03	7	89.77	0	0.00	89.90	7	18,672	0.04%
2018/05/02	3	92.57	12	92.10	91.70	-9	18,748	-0.05%
2018/04/30	14	92.91	11	91.58	93.00	3	18,689	0.02%
2018/04/27	1	93.70	2	93.40	93.10	-1	18,725	-0.01%
2018/04/26	1	90.60	1	93.30	91.80	0	18,716	0.00%
2018/04/25	12	89.92	21	89.46	90.80	-9	18,742	-0.05%
2018/04/24	6	90.32	8	90.36	90.10	-2	18,877	-0.01%
2018/04/23	8	93.13	1	93.80	93.00	7	19,254	0.04%
2018/04/20	31	93.57	4	94.53	92.70	27	19,486	0.14%
2018/04/19	12	95.21	18	96.53	97.90	-6	19,220	-0.03%
2018/04/18	14	93.50	6	93.02	93.10	8	18,841	0.04%
2018/04/17	2	91.15	3	90.20	89.50	-1	18,660	-0.01%
2018/04/16	13	92.27	21	92.58	92.20	-8	18,787	-0.04%
2018/04/13	13	94.08	15	93.32	93.40	-2	18,749	-0.01%
2018/04/12	13	92.90	1	92.40	92.50	12	18,780	0.06%
2018/04/11	14	93.02	13	92.43	91.20	1	19,053	0.01%
2018/04/10	28	90.04	22	88.64	91.90	6	19,019	0.03%
2018/04/09	3	88.80	13	89.89	88.50	-10	19,053	-0.05%
2018/04/03	31	90.41	3	90.37	90.60	28	18,913	0.15%
2018/04/02	10	92.50	0	0.00	91.70	10	18,896	0.05%
2018/03/30	3	92.53	26	91.84	91.80	-23	19,101	-0.12%
2018/03/29	27	91.49	17	91.49	92.30	10	19,052	0.05%
2018/03/28	35	92.44	32	90.68	90.70	3	18,971	0.02%
2018/03/27	11	93.73	19	94.96	95.40	-8	18,730	-0.04%
2018/03/26	60	92.58	56	92.53	92.00	4	18,622	0.02%
2018/03/23	6	91.83	5	93.80	94.50	1	18,478	0.01%
2018/03/22	4	96.78	1	97.00	96.30	3	18,238	0.02%
2018/03/21	10	97.81	13	98.33	99.00	-3	17,895	-0.02%
2018/03/20	21	95.81	20	95.90	95.00	1	17,524	0.01%
2018/03/19	12	96.28	29	96.00	97.00	-17	17,250	-0.10%
2018/03/16	11	93.65	6.3	93.49	94.20	4.7	16,725	0.03%
2018/03/15	0	0.00	2	90.45	91.00	-2	16,156	-0.01%
2018/03/14	21	89.88	24	90.73	89.40	-3	16,113	-0.02%
2018/03/13	12	88.50	40	88.10	89.90	-28	15,958	-0.18%
2018/03/12	4	84.70	5	83.80	83.00	-1	15,361	-0.01%
2018/03/09	0	0.00	1	83.30	83.30	-1	15,454	-0.01%
2018/03/08	12	81.47	6	81.90	82.00	6	15,864	0.04%
2018/03/07	13	80.70	22	80.05	80.00	-9	15,939	-0.06%
2018/03/06	15	79.90	2	80.10	79.60	13	16,308	0.08%
2018/03/05	1	79.00	1	79.10	78.40	0	16,806	0.00%
2018/03/02	21	78.40	11	78.23	78.40	10	16,955	0.06%
2018/03/01	15	79.66	33	80.13	78.70	-18	16,954	-0.11%
2018/02/27	42	82.36	11	82.44	80.80	31	16,838	0.18%
2018/02/26	1	81.10	1	80.70	81.00	0	16,145	0.00%
2018/02/23	24	79.32	21	80.05	79.90	3	16,437	0.02%
2018/02/22	0	0.00	2	79.20	79.30	-2	16,460	-0.01%
2018/02/21	1	79.90	4	79.95	79.90	-3	16,493	-0.02%
2018/02/12	0	0.00	12	75.26	76.00	-12	16,049	-0.07%
2018/02/09	6	71.32	3	71.23	73.30	3	15,942	0.02%
2018/02/08	3	72.87	2.1	74.25	72.70	0.9	15,942	0.01%
2018/02/07	12	75.49	7	77.27	73.60	5	15,895	0.03%
2018/02/06	14	73.84	15	73.61	72.40	-1	15,857	-0.01%
2018/02/05	3	76.60	63	77.23	77.40	-60	15,869	-0.38%
2018/02/02	1	80.40	2	79.90	79.60	-1	16,005	-0.01%
2018/02/01	17	81.27	15	81.11	81.20	2	16,025	0.01%
2018/01/31	1	79.10	0	0.00	79.40	1	16,008	0.01%
2018/01/29	1	79.50	3	79.00	78.80	-2	16,170	-0.01%
2018/01/26	13	79.55	10	79.20	79.40	3	16,229	0.02%
2018/01/25	2	79.05	3	80.40	78.50	-1	16,320	-0.01%
2018/01/24	0	0.00	11	80.24	80.50	-11	16,586	-0.07%
2018/01/23	2	80.70	1.2	80.43	80.20	0.8	16,916	0.00%
2018/01/22	28	79.72	59	80.88	80.50	-31	17,064	-0.18%
2018/01/19	32	81.15	28	81.29	80.60	4	17,178	0.02%
2018/01/18	1	83.00	23	82.70	82.00	-22	17,082	-0.13%
2018/01/17	27	82.41	30	83.37	81.00	-3	16,966	-0.02%
2018/01/16	12	84.57	18	84.49	85.00	-6	16,460	-0.04%
2018/01/15	0	0.00	2	81.75	83.40	-2	16,305	-0.01%
2018/01/12	3	80.03	25	80.68	81.40	-22	16,449	-0.13%
2018/01/11	11	80.58	14	80.49	80.30	-3	16,696	-0.02%
2018/01/10	29	78.57	11	79.66	78.30	18	17,035	0.11%
2018/01/09	20	83.00	21	83.40	82.60	-1	17,423	-0.01%
2018/01/08	12	84.90	3	84.83	83.50	9	17,815	0.05%
2018/01/05	2	83.60	4	83.43	83.50	-2	18,110	-0.01%
2018/01/04	15	81.07	32	81.15	81.50	-17	17,929	-0.09%
2018/01/03	12	80.11	29	80.25	80.30	-17	18,254	-0.09%
2018/01/02	5	78.40	13	78.23	78.00	-8	18,418	-0.04%