南亞科 (2408)-統一-中壢券商分點個股進出

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
65.6
漲跌
▲0.1
漲幅
+0.15%
成交量
12,755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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	66.10	7	65.84	65.60	-6	17,603	-0.03%
2024/04/24	1	65.00	3	65.80	65.50	-2	17,558	-0.01%
2024/04/23	2	62.40	13	62.34	62.80	-11	17,548	-0.06%
2024/04/22	14	61.14	2	61.50	61.20	12	17,538	0.07%
2024/04/19	9	61.68	3	63.63	62.00	6	17,518	0.03%
2024/04/18	3	64.57	4	64.30	64.30	-1	17,403	-0.01%
2024/04/17	12.1	64.76	0	0.00	64.50	12.1	17,751	0.07%
2024/04/16	28.1	66.58	14	66.10	65.50	14.1	17,642	0.08%
2024/04/15	14	69.92	6	69.88	70.00	8	17,334	0.05%
2024/04/12	4	71.90	24	72.00	71.80	-20	17,232	-0.12%
2024/04/11	13	68.93	15	70.58	70.60	-2	16,845	-0.01%
2024/04/10	24.1	69.85	30.1	70.35	70.20	-6	16,560	-0.04%
2024/04/09	2.1	68.39	0	0.00	68.40	2.1	16,334	0.01%
2024/04/08	0	0.00	0.2	69.00	68.10	-0.2	16,321	0.00%
2024/04/03	6.3	68.06	0	0.00	68.20	6.3	16,271	0.04%
2024/04/02	14	69.29	3	69.47	69.10	11	16,456	0.07%
2024/04/01	10	69.03	1	69.00	69.40	9	16,546	0.05%
2024/03/29	3	67.60	11	67.87	67.70	-8	16,468	-0.05%
2024/03/28	23	68.12	4	68.15	67.60	19	16,442	0.12%
2024/03/27	5	68.10	11	67.99	67.90	-6	16,791	-0.04%
2024/03/26	3	69.17	9	68.66	68.10	-6	16,954	-0.04%
2024/03/25	7	67.71	9	68.53	68.50	-2	16,725	-0.01%
2024/03/22	36	70.14	39	69.71	69.60	-3	16,622	-0.02%
2024/03/21	23	65.70	44.1	66.54	67.60	-21.1	15,466	-0.14%
2024/03/20	17	61.84	0	0.00	61.50	17	14,939	0.11%
2024/03/19	9	62.34	0	0.00	62.30	9	15,179	0.06%
2024/03/18	12	62.76	8	62.50	62.40	4	15,160	0.03%
2024/03/15	2	63.80	2	64.00	63.90	0	15,090	0.00%
2024/03/14	8	63.80	3	63.67	63.80	5	15,053	0.03%
2024/03/13	12	64.11	0.3	64.00	63.30	11.7	15,008	0.08%
2024/03/12	1	65.70	1.1	65.72	65.70	-0.1	14,785	0.00%
2024/03/11	1	66.00	13	66.03	65.80	-12	14,793	-0.08%
2024/03/08	14	64.94	0	0.00	65.00	14	14,679	0.10%
2024/03/07	9	65.89	14	66.28	65.70	-5	14,685	-0.03%
2024/03/06	7	65.21	0	0.00	65.10	7	14,756	0.05%
2024/03/05	2.6	66.35	2	66.45	65.80	0.6	15,155	0.00%
2024/03/04	8	66.48	9.3	66.55	66.50	-1.3	15,704	-0.01%
2024/03/01	3.5	65.93	0.1	67.10	66.30	3.4	16,281	0.02%
2024/02/29	1	67.30	2.9	67.44	67.30	-1.9	16,437	-0.01%
2024/02/27	8	66.98	2	66.70	66.30	6	16,604	0.04%
2024/02/26	1	67.60	1	67.50	67.90	0	16,550	0.00%
2024/02/23	9	68.23	3	68.87	67.70	6	16,648	0.04%
2024/02/22	0	0.00	0.2	67.83	68.10	-0.2	16,559	0.00%
2024/02/20	1	67.80	5.4	67.89	67.80	-4.4	16,506	-0.03%
2024/02/19	0.2	65.80	3	66.20	66.60	-2.9	16,388	-0.02%
2024/02/16	12	65.25	0	0.00	65.90	12	16,442	0.07%
2024/02/15	28.2	65.61	3	65.33	65.40	25.2	16,233	0.16%
2024/02/05	5	67.04	4	67.85	68.20	1	15,749	0.01%
2024/02/02	5	67.76	0	0.00	67.60	5	15,710	0.03%
2024/01/31	0	69.10	9	69.00	68.70	-9	15,589	-0.06%
2024/01/30	7.2	69.85	4	69.30	69.30	3.2	15,632	0.02%
2024/01/29	2	70.00	2	70.90	70.80	0	15,743	0.00%
2024/01/26	5	70.96	2	71.05	71.00	3	15,757	0.02%
2024/01/24	1	72.30	3	71.53	71.60	-2	15,743	-0.01%
2024/01/23	11	71.64	9.2	70.34	70.70	1.8	15,551	0.01%
2024/01/22	7.1	69.06	3	69.20	69.30	4.1	15,291	0.03%
2024/01/19	0	0.00	0	69.50	69.30	0	15,260	0.00%
2024/01/18	2	68.20	5	68.90	68.20	-3	15,318	-0.02%
2024/01/17	3	68.86	5	68.88	67.80	-2	15,230	-0.01%
2024/01/16	5	69.68	1	69.40	69.40	4	15,127	0.03%
2024/01/15	5	70.64	10.2	70.87	71.50	-5.2	15,034	-0.03%
2024/01/12	1	69.10	4	68.80	68.80	-3	14,915	-0.02%
2024/01/11	27.1	68.85	9	69.82	69.40	18.1	14,862	0.12%
2024/01/10	5	71.44	1	72.60	71.50	4	14,549	0.03%
2024/01/09	2	73.10	0	0.00	72.60	2	14,570	0.01%
2024/01/08	8	73.25	2	73.10	73.10	6	14,541	0.04%
2024/01/05	3	74.60	4	74.83	74.70	-1	14,614	-0.01%
2024/01/04	1	73.10	5	74.36	74.40	-4	14,802	-0.03%
2024/01/03	12	73.68	4	73.10	73.10	8	14,861	0.05%
2024/01/02	7	77.04	0.5	77.50	76.50	6.5	14,627	0.04%
2023/12/29	1	78.77	6	78.25	78.00	-5	14,616	-0.03%
2023/12/28	2	79.05	1	79.70	78.30	1	14,536	0.01%
2023/12/27	3.1	79.15	8	79.49	79.70	-4.9	14,374	-0.03%
2023/12/26	5.1	77.40	8.1	77.01	78.00	-3	14,081	-0.02%
2023/12/22	10.1	78.28	8	77.73	75.90	2.1	14,305	0.01%
2023/12/21	11	75.38	24.4	74.49	75.40	-13.4	13,770	-0.10%
2023/12/20	6.1	72.29	2	71.80	71.80	4.1	13,486	0.03%
2023/12/19	5	73.06	0	0.00	73.10	5	13,411	0.04%
2023/12/18	11	73.40	2	73.95	73.40	9	13,450	0.07%
2023/12/15	2.1	74.71	16.2	74.88	74.50	-14.1	13,379	-0.11%
2023/12/14	5.2	74.15	6	74.80	72.80	-0.8	12,831	-0.01%
2023/12/13	4	72.80	6.1	73.47	73.70	-2.1	12,607	-0.02%
2023/12/12	1	74.10	1.5	73.20	72.50	-0.5	12,936	0.00%
2023/12/11	0	72.30	0	0.00	72.20	0	12,912	0.00%
2023/12/08	0	0.00	1	72.10	72.10	-1	12,959	-0.01%
2023/12/06	1.7	72.12	1.3	73.15	72.00	0.4	12,755	0.00%
2023/12/05	4	72.72	1	72.90	73.20	3	12,633	0.02%
2023/12/04	0	0.00	2	74.00	74.00	-2	12,581	-0.02%
2023/12/01	4.7	73.71	0	0.00	73.70	4.7	12,372	0.04%
2023/11/30	1	73.70	8	74.74	75.00	-7	12,116	-0.06%
2023/11/29	1	72.80	8.5	73.57	74.20	-7.5	11,568	-0.06%
2023/11/28	1	71.20	13	72.68	73.50	-12	11,080	-0.11%
2023/11/27	1	70.19	3	69.50	70.10	-2	10,413	-0.02%
2023/11/24	2.2	70.17	0	0.00	70.80	2.2	10,125	0.02%
2023/11/22	0	0.00	5	69.96	70.70	-5	9,571	-0.05%
2023/11/21	2	70.55	0	0.00	70.60	2	9,356	0.02%
2023/11/20	4	69.40	5	70.04	70.00	-1	9,141	-0.01%
2023/11/15	9	68.22	12	68.13	67.60	-3	8,836	-0.03%
2023/11/14	0	0.00	10.1	65.96	66.10	-10.1	8,635	-0.12%
2023/11/13	17	63.24	5	63.50	63.60	12	8,651	0.14%
2023/11/10	2.1	64.28	0	0.00	63.70	2.1	8,596	0.02%
2023/11/09	2	64.75	0	0.00	64.60	2	8,583	0.02%
2023/11/08	0	0.00	11	65.42	65.40	-11	8,677	-0.13%
2023/11/07	21	66.04	9.2	66.37	65.90	11.8	8,693	0.14%
2023/11/06	13.2	64.65	8	65.60	65.40	5.2	8,664	0.06%
2023/11/03	0	0.00	2	65.95	66.10	-2	8,452	-0.02%
2023/10/31	3	65.07	3	64.97	64.70	0	8,416	0.00%
2023/10/30	4	64.10	0	0.00	64.90	4	8,489	0.05%
2023/10/27	5	65.40	0	0.00	64.80	5	8,531	0.06%
2023/10/26	6	66.67	5	66.50	66.10	1	8,531	0.01%
2023/10/25	1	68.30	3	67.97	68.00	-2	8,724	-0.02%
2023/10/24	12	68.33	3	67.60	67.80	9	8,898	0.10%
2023/10/23	1	69.60	3	69.80	69.60	-2	8,945	-0.02%
2023/10/20	5	70.06	2	70.20	70.30	3	8,977	0.03%
2023/10/19	0	0.00	1	70.70	70.50	-1	8,939	-0.01%
2023/10/18	4	70.25	1	70.50	70.20	3	8,999	0.03%
2023/10/17	1	70.40	4	71.15	70.90	-3	8,886	-0.03%
2023/10/16	3	70.17	3	69.80	70.60	0	8,898	0.00%
2023/10/13	3	70.30	4	70.78	70.80	-1	8,919	-0.01%
2023/10/12	9	68.39	9	70.31	71.00	0	8,808	0.00%
2023/10/11	3	70.77	11	70.57	70.70	-8	8,569	-0.09%
2023/10/06	5	69.50	1	69.20	69.20	4	8,525	0.05%
2023/10/05	5	69.50	10.2	69.49	69.50	-5.2	8,578	-0.06%
2023/10/04	7	67.83	11	68.00	67.70	-4	8,613	-0.05%
2023/10/03	1	69.50	3	68.50	68.10	-2	8,654	-0.02%
2023/10/02	21	67.31	11	67.54	67.60	10	8,587	0.12%
2023/09/28	15.2	66.92	0	0.00	65.60	15.2	8,542	0.18%
2023/09/27	5	69.12	4	69.60	69.80	1	8,234	0.01%
2023/09/26	6	70.48	3	70.90	70.30	3	8,255	0.04%
2023/09/25	9	71.78	6	71.87	71.60	3	8,271	0.04%
2023/09/22	3	71.90	8	72.05	72.00	-5	8,461	-0.06%
2023/09/21	3	72.17	9	72.22	72.80	-6	8,584	-0.07%
2023/09/20	7	70.89	0	0.00	70.70	7	8,534	0.08%
2023/09/19	1	72.20	1	71.70	71.70	0	8,729	0.00%
2023/09/18	0	0.00	8	72.39	72.30	-8	8,931	-0.09%
2023/09/15	2	72.00	23.1	72.01	72.40	-21.1	9,068	-0.23%
2023/09/14	1	69.50	13	69.74	70.00	-12	8,745	-0.14%
2023/09/13	4	68.00	12.1	68.02	68.40	-8.1	8,704	-0.09%
2023/09/12	5	66.82	7	66.90	66.80	-2	8,869	-0.02%
2023/09/11	7.5	65.91	0	0.00	65.70	7.5	8,993	0.08%
2023/09/08	3	66.53	3	67.30	67.20	0	9,209	0.00%
2023/09/07	5	67.88	5	68.16	67.20	0	9,409	0.00%
2023/09/06	8	68.16	3	68.20	68.00	5	9,453	0.05%
2023/09/05	2	67.50	4	68.20	68.10	-2	9,499	-0.02%
2023/09/01	0	0.00	10	69.09	68.20	-10	9,565	-0.10%
2023/08/31	1	68.50	9	68.16	66.60	-8	9,428	-0.08%
2023/08/30	0	0.00	6	66.57	66.70	-6	9,383	-0.06%
2023/08/29	7	65.86	3	65.70	66.20	4	9,505	0.04%
2023/08/24	0	0.00	8	64.95	65.30	-8	10,028	-0.08%
2023/08/21	9.4	63.60	1	64.20	63.40	8.4	10,899	0.08%
2023/08/17	4	65.30	4	65.35	65.60	0	11,119	0.00%
2023/08/16	4	63.45	0	0.00	63.70	4	11,260	0.04%
2023/08/15	6	65.08	1	65.30	64.60	5	11,326	0.04%
2023/08/14	19	65.49	3	65.57	64.90	16	11,543	0.14%
2023/08/11	1	67.30	1	67.90	67.90	0	11,783	0.00%
2023/08/10	10	67.10	0	0.00	67.10	10	11,789	0.08%
2023/08/09	4	68.60	5	68.84	68.90	-1	11,769	-0.01%
2023/08/08	3	68.40	1	68.60	68.50	2	11,788	0.02%
2023/08/04	1	69.90	1	69.90	69.90	0	11,794	0.00%
2023/08/02	5	69.34	0	0.00	69.10	5	11,778	0.04%
2023/08/01	2.5	71.09	0	0.00	71.00	2.5	11,775	0.02%
2023/07/31	5.5	73.78	6	74.07	72.30	-0.5	11,778	0.00%
2023/07/28	8	73.63	22	74.33	74.80	-14	11,713	-0.12%
2023/07/27	2	70.35	6	71.28	71.40	-4	11,480	-0.03%
2023/07/26	6	66.92	1	67.60	67.10	5	11,341	0.04%
2023/07/25	10	68.57	5	68.98	68.20	5	11,414	0.04%
2023/07/21	1	69.80	0	0.00	70.10	1	11,443	0.01%
2023/07/20	1	70.50	1	70.50	70.30	0	11,408	0.00%
2023/07/19	0	0.00	1	71.00	70.40	-1	11,461	-0.01%
2023/07/18	2	70.50	0	0.00	69.50	2	11,413	0.02%
2023/07/17	1	71.20	2	72.10	71.70	-1	11,465	-0.01%
2023/07/14	2	71.35	0	0.00	71.70	2	11,512	0.02%
2023/07/13	3	71.17	2	71.45	70.90	1	11,526	0.01%
2023/07/11	1	70.90	0	0.00	69.90	1	11,521	0.01%
2023/07/10	2.5	69.42	3	70.50	69.70	-0.5	11,643	0.00%
2023/07/07	9	68.58	0	0.00	69.10	9	12,084	0.07%
2023/07/06	4	69.70	7	70.14	70.10	-3	12,369	-0.02%
2023/07/05	1	70.30	0	0.00	70.10	1	12,646	0.01%
2023/07/04	1	70.70	0	0.00	70.40	1	12,939	0.01%
2023/07/03	1.5	70.10	0	0.00	70.10	1.5	13,198	0.01%
2023/06/30	2	70.68	1	71.50	70.80	1	13,756	0.01%
2023/06/29	7	72.03	4.5	72.33	72.20	2.5	13,957	0.02%
2023/06/28	4	70.10	1	70.00	69.50	3	13,915	0.02%
2023/06/27	5.4	71.08	0	0.00	70.80	5.4	13,928	0.04%
2023/06/26	0.1	73.00	0	0.00	73.00	0.1	13,798	0.00%
2023/06/21	4.4	74.88	0	0.00	74.60	4.4	13,909	0.03%
2023/06/20	1	77.40	4.1	78.25	77.40	-3.1	13,709	-0.02%
2023/06/19	4.3	78.00	0	0.00	78.00	4.3	13,645	0.03%
2023/06/16	1	76.50	8.4	76.80	78.50	-7.4	13,584	-0.05%
2023/06/15	3.4	75.19	0	0.00	75.30	3.4	13,317	0.03%
2023/06/14	5	75.00	2.3	75.87	76.20	2.7	13,331	0.02%
2023/06/13	2	74.00	6.1	74.78	74.80	-4.1	13,089	-0.03%
2023/06/12	0	0.00	1.1	73.05	72.90	-1.1	12,895	-0.01%
2023/06/08	3.1	70.30	0	0.00	70.20	3.1	12,837	0.02%
2023/06/06	0	0.00	11	72.47	72.40	-11	12,914	-0.09%
2023/06/05	1	72.50	0	0.00	72.10	1	13,136	0.01%
2023/06/02	1	72.50	1	72.90	72.90	0	13,091	0.00%
2023/06/01	0.4	71.40	2	71.60	71.40	-1.6	12,992	-0.01%
2023/05/31	1	72.20	5.1	73.01	73.50	-4.1	12,867	-0.03%
2023/05/30	0	0.00	1	71.10	71.90	-1	12,652	-0.01%
2023/05/29	0.1	71.00	0	0.00	71.20	0.1	12,614	0.00%
2023/05/26	1	71.10	1	73.00	71.90	0	12,517	0.00%
2023/05/25	0	0.00	15	71.47	72.40	-15	12,261	-0.12%
2023/05/24	1	71.00	3	70.43	69.90	-2	11,824	-0.02%
2023/05/23	8	69.03	13	69.86	69.90	-5	11,637	-0.04%
2023/05/22	1	71.40	20	70.97	70.10	-19	11,504	-0.17%
2023/05/19	10	69.60	0	0.00	69.90	10	11,249	0.09%
2023/05/18	2	69.55	14	69.46	69.30	-12	11,183	-0.11%
2023/05/17	6	67.82	16	67.61	68.00	-10	10,951	-0.09%
2023/05/16	1	64.90	1	64.60	64.60	0	10,611	0.00%
2023/05/15	0	0.00	1	64.50	63.90	-1	10,610	-0.01%
2023/05/12	3	63.17	0	0.00	63.80	3	10,608	0.03%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/10	0	0.00	2	63.90	64.20	-2	10,683	-0.02%
2023/05/08	6	64.98	1	65.20	64.80	5	10,677	0.05%
2023/05/05	2	66.95	1	67.00	66.70	1	10,645	0.01%
2023/05/04	2	68.00	2	67.70	68.00	0	10,703	0.00%
2023/05/03	0	0.00	16	67.05	67.10	-16	10,701	-0.15%
2023/05/02	7	66.86	0	0.00	66.70	7	10,809	0.06%
2023/04/28	1	67.10	23	67.43	67.80	-22	11,092	-0.20%
2023/04/27	4	65.12	1	65.60	65.60	3	10,915	0.03%
2023/04/26	1	62.60	1	64.00	64.10	0	10,929	0.00%
2023/04/25	6	63.58	1	64.20	63.50	5	10,897	0.05%
2023/04/24	1	64.60	0	0.00	64.20	1	10,804	0.01%
2023/04/21	3	64.43	0	0.00	64.50	3	10,840	0.03%
2023/04/20	3	65.17	3	65.67	65.50	0	10,849	0.00%
2023/04/19	3	67.30	0	0.00	67.00	3	10,886	0.03%
2023/04/18	1	67.00	0	0.00	67.30	1	10,914	0.01%
2023/04/17	0	0.00	3	67.07	68.00	-3	11,094	-0.03%
2023/04/14	4	67.30	0	0.00	67.60	4	11,065	0.04%
2023/04/13	6	67.63	0	0.00	67.50	6	11,035	0.05%
2023/04/12	2	68.95	8	69.25	69.10	-6	10,786	-0.06%
2023/04/11	5	68.56	4	68.48	68.20	1	10,277	0.01%
2023/04/10	7	66.86	5	66.48	66.70	2	9,887	0.02%
2023/04/07	2	68.20	10	68.54	68.60	-8	9,551	-0.08%
2023/04/06	9	64.50	4	65.73	66.40	5	9,152	0.05%
2023/03/31	15.3	66.30	10	66.19	66.50	5.3	8,839	0.06%
2023/03/30	5	64.46	7	64.46	63.90	-2	8,287	-0.02%
2023/03/29	6	61.60	3	60.90	61.00	3	7,940	0.04%
2023/03/27	12	63.18	2	63.50	63.20	10	7,836	0.13%
2023/03/24	3	63.10	27	63.10	63.30	-24	7,789	-0.31%
2023/03/23	0	0.00	2	59.90	59.80	-2	7,417	-0.03%
2023/03/22	1	59.70	2	59.10	59.10	-1	7,411	-0.01%
2023/03/21	1	58.60	0	0.00	58.60	1	7,446	0.01%
2023/03/17	1	58.70	2	59.35	59.30	-1	7,553	-0.01%
2023/03/15	0	0.00	5	58.50	58.00	-5	7,569	-0.07%
2023/03/14	1	58.00	0	0.00	58.00	1	7,741	0.01%
2023/03/13	1	58.30	0	0.00	58.50	1	7,760	0.01%
2023/03/09	1	59.10	0	0.00	59.10	1	8,062	0.01%
2023/03/08	2	60.40	18.1	60.39	61.00	-16.1	8,128	-0.20%
2023/03/07	1	58.70	3	58.60	58.50	-2	8,121	-0.02%
2023/03/06	6	58.12	1	57.80	57.70	5	8,223	0.06%
2023/03/03	3	57.53	0	0.00	57.90	3	8,220	0.04%
2023/03/02	1	58.00	1	57.30	57.30	0	8,249	0.00%
2023/03/01	7	57.70	0	0.00	57.30	7	8,250	0.08%
2023/02/22	3	58.77	2	59.25	58.70	1	8,649	0.01%
2023/02/21	5	60.50	14	60.13	60.40	-9	8,811	-0.10%
2023/02/20	0	0.00	12	60.22	60.00	-12	8,908	-0.13%
2023/02/17	2	59.60	2	59.80	59.70	0	9,019	0.00%
2023/02/16	1	59.70	0	0.00	59.70	1	9,137	0.01%
2023/02/15	1	58.00	0	0.00	58.50	1	9,312	0.01%
2023/02/14	1	58.40	1	58.40	58.40	0	9,351	0.00%
2023/02/10	0	0.00	1	58.20	58.30	-1	9,554	-0.01%
2023/02/09	3	57.87	0	0.00	58.00	3	9,686	0.03%
2023/02/08	2.3	58.61	6	58.83	58.40	-3.7	9,703	-0.04%
2023/02/07	0	0.00	2	58.40	58.20	-2	9,763	-0.02%
2023/02/06	3	58.33	0	0.00	58.10	3	9,798	0.03%
2023/02/03	4	60.00	7	60.00	59.90	-3	9,805	-0.03%
2023/02/02	3	59.60	5	59.64	59.90	-2	9,835	-0.02%
2023/02/01	2	58.05	8	57.80	58.20	-6	9,842	-0.06%
2023/01/31	10.1	58.19	8	58.10	57.80	2.1	9,858	0.02%
2023/01/30	0	0.00	19	60.34	60.30	-19	9,772	-0.19%
2023/01/17	0	0.00	2	57.60	57.70	-2	9,566	-0.02%
2023/01/16	0	0.00	3.1	57.39	57.50	-3.1	9,732	-0.03%
2023/01/11	0	0.00	1	56.90	57.00	-1	10,492	-0.01%
2023/01/09	0	0.00	16	55.98	56.70	-16	10,734	-0.15%
2023/01/06	13	54.28	6	54.50	55.00	7	11,045	0.06%
2023/01/05	2	55.00	8	55.21	54.90	-6	11,150	-0.05%
2023/01/04	5	53.70	23	53.81	54.10	-18	11,365	-0.16%
2023/01/03	0	0.00	3	52.57	53.00	-3	11,448	-0.03%
2022/12/29	2	51.50	0	0.00	51.80	2	11,613	0.02%
2022/12/27	0	0.00	0	52.30	51.90	0	12,174	0.00%
2022/12/23	1	50.12	0	0.00	51.40	1	12,550	0.01%
2022/12/22	0	0.00	4	52.00	51.70	-4	12,618	-0.03%
2022/12/21	9	52.16	0	0.00	51.50	9	12,675	0.07%
2022/12/20	48	52.64	26	52.17	52.00	22	12,632	0.17%
2022/12/19	2	54.40	0	0.00	53.70	2	12,685	0.02%
2022/12/16	4.1	54.48	0	0.00	54.50	4.1	12,705	0.03%
2022/12/15	1	55.70	3	55.77	55.90	-2	12,692	-0.02%
2022/12/14	2	55.55	2	55.45	55.50	0	12,755	0.00%
2022/12/13	1	55.10	10	55.00	54.80	-9	12,848	-0.07%
2022/12/12	12	54.61	8	54.23	54.80	4	12,909	0.03%
2022/12/09	10	54.01	1	54.80	53.70	9	13,049	0.07%
2022/12/08	6	53.77	2	54.40	54.00	4	13,003	0.03%
2022/12/07	3	53.50	0	0.00	53.50	3	13,037	0.02%
2022/12/06	7	54.33	0	0.00	54.30	7	12,971	0.05%
2022/12/05	0	0.00	17	56.72	56.20	-17	12,790	-0.13%
2022/12/02	27	56.23	0	0.00	56.10	27	12,759	0.21%
2022/12/01	1	58.70	3	58.30	57.50	-2	12,598	-0.02%
2022/11/30	5	56.52	0	0.00	56.80	5	12,465	0.04%
2022/11/29	2	56.75	3	57.00	57.20	-1	12,256	-0.01%
2022/11/23	2	59.85	1	59.80	59.80	1	11,862	0.01%
2022/11/22	1	59.00	1.1	58.72	59.20	-0.1	11,790	0.00%
2022/11/21	4	59.25	0	0.00	58.40	4	11,699	0.03%
2022/11/18	1	60.30	9	60.97	60.70	-8	11,515	-0.07%
2022/11/17	4	58.60	0	0.00	58.90	4	11,262	0.04%
2022/11/16	1	60.20	1	60.10	60.10	0	11,043	0.00%
2022/11/15	3	58.97	0	0.00	59.70	3	10,935	0.03%
2022/11/14	2	60.00	2	59.90	59.90	0	10,840	0.00%
2022/11/11	1	59.30	6	59.23	59.80	-5	10,735	-0.05%
2022/11/10	6	57.57	0	0.00	58.00	6	10,519	0.06%
2022/11/09	5	57.62	8	57.88	58.10	-3	10,463	-0.03%
2022/11/08	5	56.70	5	57.04	57.10	0	10,372	0.00%
2022/11/07	3	56.63	12	56.69	56.90	-9	10,263	-0.09%
2022/11/04	4	54.60	2	54.90	54.90	2	10,120	0.02%
2022/11/03	0	0.00	2	55.30	56.00	-2	10,076	-0.02%
2022/11/02	2	54.55	2	54.75	54.80	0	9,990	0.00%
2022/11/01	1	54.30	1	54.10	54.00	0	9,994	0.00%
2022/10/31	2	54.50	2	54.70	54.50	0	10,018	0.00%
2022/10/28	5	53.22	1	53.10	53.10	4	9,982	0.04%
2022/10/27	0	0.00	1	55.00	55.00	-1	9,909	-0.01%
2022/10/25	3	54.77	1	55.10	54.10	2	9,873	0.02%
2022/10/24	3	56.87	12.1	56.90	55.60	-9.1	9,777	-0.09%
2022/10/21	11	55.73	77	56.00	55.70	-66	9,588	-0.69%
2022/10/20	20	54.60	6	55.05	55.70	14	9,364	0.15%
2022/10/19	12.1	54.63	4	53.90	53.80	8.1	9,033	0.09%
2022/10/18	7	55.30	19	55.98	55.80	-12	8,832	-0.14%
2022/10/17	11	54.72	14	55.62	56.20	-3	8,778	-0.03%
2022/10/14	2	53.00	14	54.37	55.20	-12	8,617	-0.14%
2022/10/13	0	0.00	0.3	51.90	51.40	-0.3	8,335	0.00%
2022/10/12	2.3	51.40	18.7	52.37	52.70	-16.4	8,264	-0.20%
2022/10/11	0	0.00	1	49.75	49.75	-1	8,133	-0.01%
2022/10/07	1	50.30	1	50.00	50.20	0	8,109	0.00%
2022/10/06	2.1	50.10	0.1	50.30	50.20	2	8,135	0.02%
2022/10/05	3	51.03	6	51.17	51.40	-3	8,133	-0.04%
2022/10/04	0	0.00	3	49.28	49.95	-3	7,909	-0.04%
2022/10/03	1	47.60	0	0.00	47.55	1	7,827	0.01%
2022/09/30	0	0.00	5	47.74	48.95	-5	7,875	-0.06%
2022/09/29	1	46.05	1	46.35	47.15	0	7,887	0.00%
2022/09/28	2	45.50	7	45.75	45.50	-5	7,919	-0.06%
2022/09/27	1	45.60	1	46.00	46.00	0	7,911	0.00%
2022/09/26	4	45.95	1	46.15	45.65	3	8,021	0.04%
2022/09/23	0	0.00	2	47.70	47.60	-2	8,183	-0.02%
2022/09/22	8	46.44	1	46.75	46.80	7	8,624	0.08%
2022/09/21	1.1	47.39	1	47.20	47.15	0.1	8,703	0.00%
2022/09/20	11	47.79	2	47.75	47.65	9	8,687	0.10%
2022/09/19	6	48.52	1	48.60	48.60	5	8,575	0.06%
2022/09/16	9	49.14	3	48.98	49.10	6	8,503	0.07%
2022/09/15	0.5	50.80	1	51.10	50.40	-0.5	8,348	-0.01%
2022/09/14	10	50.72	2	51.00	50.70	8	8,371	0.10%
2022/09/13	1	52.10	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	1	52.40	52.30	-1	8,331	-0.01%
2022/09/08	2	50.85	1	51.10	51.10	1	8,389	0.01%
2022/09/07	1	50.30	0	0.00	50.60	1	8,413	0.01%
2022/09/05	12	51.03	0	0.00	51.10	12	8,515	0.14%
2022/09/01	10	52.50	6	52.80	52.60	4	8,715	0.05%
2022/08/30	5	52.90	0	0.00	52.70	5	8,656	0.06%
2022/08/29	0	0.00	3	52.40	52.50	-3	8,668	-0.03%
2022/08/24	10	53.00	0	0.00	52.60	10	8,725	0.11%
2022/08/22	0	0.00	2	54.10	53.90	-2	8,938	-0.02%
2022/08/18	13	53.57	0	0.00	53.60	13	9,061	0.14%
2022/08/16	3	53.70	0	0.00	53.80	3	9,084	0.03%
2022/08/15	0	0.00	3	54.27	53.80	-3	9,102	-0.03%
2022/08/12	6	53.65	1	54.10	54.10	5	9,083	0.06%
2022/08/10	1	51.90	1	52.30	51.60	0	9,107	0.00%
2022/08/08	1	52.80	3	53.23	53.10	-2	9,293	-0.02%
2022/08/05	0.2	53.30	10	53.14	53.20	-9.8	9,286	-0.11%
2022/08/04	1	50.80	3	51.43	51.00	-2	9,258	-0.02%
2022/08/03	10	50.88	1	51.40	51.20	9	9,277	0.10%
2022/08/02	1	51.20	0	0.00	50.40	1	9,277	0.01%
2022/08/01	1.5	52.10	2	52.10	52.20	-0.5	9,213	-0.01%
2022/07/29	3	52.77	0	0.00	52.30	3	9,232	0.03%
2022/07/28	0	0.00	8	52.45	52.50	-8	9,322	-0.09%
2022/07/27	4.2	52.49	4	52.00	52.60	0.2	9,368	0.00%
2022/07/26	4	52.38	9	52.66	52.50	-5	9,398	-0.05%
2022/07/25	4	52.23	3	52.80	52.70	1	9,434	0.01%
2022/07/22	0.3	53.50	2	53.35	53.70	-1.7	9,419	-0.02%
2022/07/21	1	53.60	5	54.20	54.30	-4	9,328	-0.04%
2022/07/20	3	53.40	5	53.92	53.40	-2	9,332	-0.02%
2022/07/19	4	53.20	0.3	53.60	53.00	3.8	9,270	0.04%
2022/07/18	0	0.00	8	53.83	54.20	-8	9,209	-0.09%
2022/07/15	21	51.36	2	50.65	51.40	19	8,975	0.21%
2022/07/13	2	49.28	10	49.45	49.00	-8	8,893	-0.09%
2022/07/12	13	47.39	0	0.00	47.35	13	8,762	0.15%
2022/07/11	2.2	48.45	11	48.67	49.00	-8.8	8,699	-0.10%
2022/07/08	12.3	50.59	0	0.00	49.65	12.3	8,838	0.14%
2022/07/07	0	0.00	12	49.79	50.50	-12	8,699	-0.14%
2022/07/06	12.1	48.87	8	48.81	48.60	4.1	8,629	0.05%
2022/07/05	6	48.80	10	49.05	49.40	-4	8,597	-0.05%
2022/07/04	2	48.30	0	0.00	49.15	2	8,559	0.02%
2022/07/01	2.3	48.37	28	48.68	48.30	-25.7	8,567	-0.30%
2022/06/30	23.3	49.86	13	49.30	49.40	10.3	8,490	0.12%
2022/06/29	8.1	57.38	0	0.00	57.10	8.1	8,100	0.10%
2022/06/28	2.5	58.80	0	0.00	58.90	2.5	8,053	0.03%
2022/06/27	1	59.50	3	59.70	59.80	-2	8,043	-0.02%
2022/06/24	2	58.50	2	59.15	58.90	0	8,109	0.00%
2022/06/23	4	58.70	0	0.00	58.30	4	8,157	0.05%
2022/06/22	10	58.71	0	0.00	58.10	10	8,481	0.12%
2022/06/21	0	0.00	1	60.00	60.00	-1	8,867	-0.01%
2022/06/20	4	59.28	0	0.00	59.50	4	8,978	0.04%
2022/06/17	6	59.70	0	0.00	60.10	6	9,071	0.07%
2022/06/16	9	61.10	0	0.00	60.40	9	9,037	0.10%
2022/06/15	12	61.47	0	0.00	61.20	12	9,029	0.13%
2022/06/14	8	61.70	0	0.00	62.20	8	9,057	0.09%
2022/06/13	11	62.17	0	0.00	62.20	11	9,249	0.12%
2022/06/10	1	65.10	2	65.00	65.10	-1	9,214	-0.01%
2022/06/09	2	65.65	5	66.12	65.70	-3	9,270	-0.03%
2022/06/07	4	65.80	0	0.00	65.80	4	9,453	0.04%
2022/06/06	1	66.20	0	0.00	66.80	1	9,489	0.01%
2022/06/01	0	0.00	2	66.55	66.80	-2	9,880	-0.02%
2022/05/31	1	65.00	0	0.00	66.80	1	9,935	0.01%
2022/05/30	4	65.63	13	65.39	65.80	-9	9,947	-0.09%
2022/05/27	1	63.60	1	64.30	63.90	0	9,937	0.00%
2022/05/26	8	64.36	8	65.04	63.50	0	9,990	0.00%
2022/05/25	7	64.33	7	64.77	64.70	0	10,029	0.00%
2022/05/24	6	64.77	5	64.50	64.30	1	10,158	0.01%
2022/05/20	0	0.00	2	67.00	66.80	-2	10,280	-0.02%
2022/05/19	5	66.08	13	66.05	66.90	-8	10,442	-0.08%
2022/05/18	4	67.50	0	0.00	67.20	4	10,704	0.04%
2022/05/17	12	66.97	2	67.00	67.00	10	11,201	0.09%
2022/05/16	7	67.43	10.2	67.21	66.90	-3.2	11,396	-0.03%
2022/05/13	15	65.13	15	65.50	65.50	0	11,314	0.00%
2022/05/12	0	0.00	1	65.40	64.60	-1	11,419	-0.01%
2022/05/11	6	64.82	5	65.60	65.20	1	11,594	0.01%
2022/05/10	0.3	66.00	0	0.00	66.00	0.3	11,607	0.00%
2022/05/09	1	66.30	2	65.50	65.10	-1	11,659	-0.01%
2022/05/05	12	67.28	12	67.02	67.00	0	11,942	0.00%
2022/04/29	1	65.20	1	65.60	65.60	0	11,874	0.00%
2022/04/28	1	64.10	1	64.20	64.20	0	11,991	0.00%
2022/04/27	4	61.85	2	62.50	63.20	2	11,955	0.02%
2022/04/25	2	64.25	0	0.00	64.30	2	11,900	0.02%
2022/04/20	4	65.23	1	65.40	65.30	3	11,771	0.03%
2022/04/19	0.3	64.50	1	64.90	64.40	-0.7	11,725	-0.01%
2022/04/18	1	63.50	1	64.70	63.80	0	11,730	0.00%
2022/04/15	1	64.30	4	64.28	63.90	-3	11,730	-0.03%
2022/04/14	5.2	64.73	0	0.00	64.10	5.2	11,775	0.04%
2022/04/13	0.2	67.00	1	66.50	66.70	-0.8	11,644	-0.01%
2022/04/12	4	65.53	0	0.00	65.50	4	11,716	0.03%
2022/04/11	4	66.38	2	66.20	66.80	2	11,656	0.02%
2022/04/08	0	0.00	3	66.50	66.80	-3	11,691	-0.03%
2022/04/07	11	66.93	0	0.00	66.20	11	11,833	0.09%
2022/04/06	23.1	66.70	7	66.67	66.60	16.1	11,677	0.14%
2022/04/01	1	68.10	7	68.17	69.20	-6	11,474	-0.05%
2022/03/31	1	70.10	3	69.60	69.20	-2	11,373	-0.02%
2022/03/30	3	69.27	0	0.00	69.30	3	11,324	0.03%
2022/03/29	3	69.17	0	0.00	69.00	3	11,401	0.03%
2022/03/28	4	69.30	0	0.00	69.80	4	11,703	0.03%
2022/03/25	18	69.54	0	0.00	68.90	18	11,833	0.15%
2022/03/24	27	71.00	2	71.30	71.30	25	11,633	0.21%
2022/03/23	6	73.17	0	0.00	73.70	6	11,227	0.05%
2022/03/22	4	73.85	2	73.50	74.00	2	11,175	0.02%
2022/03/21	0	0.00	4	75.00	74.90	-4	11,088	-0.04%
2022/03/18	2	74.15	2	74.40	74.80	0	11,147	0.00%
2022/03/17	0	0.00	2	73.70	74.20	-2	11,151	-0.02%
2022/03/16	28	70.59	0	0.00	70.90	28	11,085	0.25%
2022/03/15	3	74.20	0	0.00	73.00	3	10,921	0.03%
2022/03/14	1	75.10	0	0.00	75.70	1	10,970	0.01%
2022/03/11	2	74.60	0	0.00	75.60	2	10,971	0.02%
2022/03/10	1	76.90	1	76.70	76.70	0	11,079	0.00%
2022/03/09	0	0.00	0	75.80	74.90	0	11,462	0.00%
2022/03/08	5	76.68	1	74.60	74.70	4	12,369	0.03%
2022/03/07	10	76.87	3	77.00	76.90	7	12,479	0.06%
2022/03/04	2	82.10	9	82.17	81.60	-7	12,687	-0.06%
2022/03/03	4	82.40	13	82.10	82.60	-9	12,750	-0.07%
2022/03/02	7	79.24	5	79.78	79.70	2	12,753	0.02%
2022/03/01	2	78.60	5	79.48	79.90	-3	12,792	-0.02%
2022/02/25	2	78.05	2	77.35	77.10	0	12,808	0.00%
2022/02/24	4	76.93	3	77.10	76.30	1	13,186	0.01%
2022/02/23	2	79.30	1	79.00	79.00	1	13,782	0.01%
2022/02/22	5	78.40	9	78.53	78.70	-4	13,846	-0.03%
2022/02/21	8	81.06	4	80.43	80.40	4	13,791	0.03%
2022/02/18	7	83.26	17	82.89	83.50	-10	13,757	-0.07%
2022/02/17	10	83.05	19.3	82.48	82.70	-9.3	13,560	-0.07%
2022/02/16	6	80.22	12	80.28	80.50	-6	13,157	-0.05%
2022/02/14	4	78.18	7.8	77.86	78.70	-3.8	12,952	-0.03%
2022/02/11	2.7	78.40	5	78.34	79.00	-2.4	13,023	-0.02%
2022/02/10	3	78.60	3.2	78.72	79.00	-0.2	13,004	0.00%
2022/02/09	1	78.30	7.5	78.51	78.50	-6.5	13,050	-0.05%
2022/02/08	0	0.00	2	77.50	77.40	-2	13,067	-0.02%
2022/02/07	3	75.40	12	75.60	76.40	-9	13,149	-0.07%
2022/01/21	9	72.47	2	72.30	72.30	7	13,394	0.05%
2022/01/20	0	0.00	1	75.10	75.10	-1	13,388	-0.01%
2022/01/18	1	75.70	10	75.66	75.10	-9	13,634	-0.07%
2022/01/14	1	74.00	0	0.00	74.30	1	13,716	0.01%
2022/01/13	0	0.00	2	74.70	74.60	-2	13,705	-0.01%
2022/01/12	0	0.00	1	74.10	74.40	-1	13,660	-0.01%
2022/01/07	1	74.00	3	73.87	73.70	-2	13,863	-0.01%
2022/01/06	5.4	73.70	8	74.00	73.80	-2.6	13,995	-0.02%
2022/01/04	1	76.70	0	0.00	77.20	1	14,085	0.01%
2022/01/03	6	76.77	3	76.23	76.20	3	14,124	0.02%
2021/12/30	4	77.93	14	78.13	78.10	-10	14,152	-0.07%
2021/12/28	2	76.60	0.5	76.80	76.70	1.5	14,486	0.01%
2021/12/27	0	0.00	0.1	76.50	76.60	-0.1	14,579	0.00%
2021/12/23	13.3	76.23	7	75.90	75.90	6.3	15,123	0.04%
2021/12/22	10	77.89	7	78.84	76.50	3	15,403	0.02%
2021/12/21	9.5	77.30	6.5	77.55	76.80	3	15,245	0.02%
2021/12/20	4	76.08	10	77.46	75.90	-6	15,025	-0.04%
2021/12/17	3	75.03	1	75.50	75.70	2	14,877	0.01%
2021/12/16	1.5	76.73	5	76.56	76.00	-3.5	14,944	-0.02%
2021/12/14	4.6	75.17	4	75.63	74.80	0.6	15,006	0.00%
2021/12/13	0	0.00	1	78.00	76.60	-1	14,963	-0.01%
2021/12/10	0	0.00	2.1	77.80	77.80	-2.1	15,132	-0.01%
2021/12/09	0	0.00	3	77.90	77.50	-3	15,118	-0.02%
2021/12/08	3	77.83	1	76.90	76.90	2	15,080	0.01%
2021/12/07	0	0.00	2	77.60	77.50	-2	14,987	-0.01%
2021/12/06	9	77.77	3	77.57	77.50	6	14,955	0.04%
2021/12/03	8	78.14	5	78.58	78.80	3	14,926	0.02%
2021/12/02	13	79.28	32.3	79.37	79.80	-19.3	14,545	-0.13%
2021/12/01	9	75.93	6	75.87	76.00	3	13,754	0.02%
2021/11/30	1	74.80	18	75.74	74.20	-17	13,587	-0.13%
2021/11/29	1	71.80	8	72.35	73.30	-7	13,246	-0.05%
2021/11/26	6.2	74.02	1	74.20	73.50	5.2	13,296	0.04%
2021/11/25	2.7	75.01	3	74.57	74.40	-0.3	13,187	0.00%
2021/11/24	2	74.95	2.1	75.56	75.40	-0.1	13,138	0.00%
2021/11/23	12	75.83	1,229	75.69	75.70	-1,217	13,139	-9.26%	大賣/鉅額交易
2021/11/22	16	74.91	27	74.46	75.40	-11	12,838	-0.09%
2021/11/19	5	70.46	7	70.00	69.60	-2	12,097	-0.02%
2021/11/18	0	0.00	1.5	71.43	71.60	-1.5	12,059	-0.01%
2021/11/17	7	71.26	7	70.97	71.00	0	12,046	0.00%
2021/11/16	2	70.35	6	70.40	70.80	-4	12,080	-0.03%
2021/11/15	1.5	69.80	19	70.15	70.30	-17.5	12,217	-0.14%
2021/11/12	8	68.49	5	69.10	68.70	3	12,256	0.02%
2021/11/11	8	68.60	2	68.60	68.00	6	12,517	0.05%
2021/11/10	1	69.00	7	69.07	69.90	-6	12,744	-0.05%
2021/11/09	215	67.91	20	68.56	68.70	195	12,955	1.51%	大買/鉅額交易
2021/11/08	1,002	67.39	10	66.69	67.60	992	13,118	7.56%	大買/鉅額交易
2021/11/05	9.2	66.49	21	65.62	65.70	-11.8	13,668	-0.09%
2021/11/04	11.4	67.44	2	66.70	66.70	9.4	13,805	0.07%
2021/11/03	1	67.90	11.5	68.73	68.60	-10.5	13,729	-0.08%
2021/11/02	7.5	66.95	4	66.93	66.50	3.5	13,653	0.03%
2021/11/01	2	67.60	6	67.50	67.00	-4	13,621	-0.03%
2021/10/29	2	66.70	10	66.90	66.50	-8	13,787	-0.06%
2021/10/28	7	65.53	1	66.50	66.50	6	13,799	0.04%
2021/10/27	7	65.64	15	64.96	66.20	-8	13,851	-0.06%
2021/10/26	6	63.67	1	63.80	63.70	5	13,765	0.04%
2021/10/25	0	0.00	4	63.03	63.50	-4	13,794	-0.03%
2021/10/22	2	62.05	0.3	62.30	62.10	1.7	13,900	0.01%
2021/10/21	0	0.00	2	62.50	62.50	-2	14,044	-0.01%
2021/10/18	3	62.70	7	63.47	62.70	-4	14,627	-0.03%
2021/10/15	3	63.20	1	63.20	63.70	2	15,092	0.01%
2021/10/14	4	62.13	5	61.94	62.30	-1	15,126	-0.01%
2021/10/13	5	59.90	0	0.00	59.40	5	15,201	0.03%
2021/10/12	0	0.00	8	61.06	61.00	-8	15,328	-0.05%
2021/10/08	2	62.40	4	62.33	61.60	-2	15,434	-0.01%
2021/10/07	12	61.84	5	61.88	61.60	7	15,727	0.04%
2021/10/06	9	62.09	0	0.00	61.40	9	16,326	0.06%
2021/10/05	2	64.40	2	64.60	64.60	0	16,722	0.00%
2021/10/04	4	64.75	9	65.06	64.90	-5	16,830	-0.03%
2021/10/01	10	64.83	5	64.30	64.30	5	16,962	0.03%
2021/09/30	13	67.05	1,122	67.72	65.90	-1,109	17,021	-6.52%	大賣/鉅額交易
2021/09/29	10	64.61	11	66.89	67.20	-1	16,775	-0.01%
2021/09/28	4	65.95	92	66.30	66.30	-88	16,631	-0.53%
2021/09/24	0	0.00	2	64.80	64.90	-2	16,907	-0.01%
2021/09/23	1	64.30	27	64.33	64.40	-26	17,098	-0.15%
2021/09/22	7	62.81	5	63.10	63.00	2	17,247	0.01%
2021/09/17	16	64.12	19	64.83	64.90	-3	17,496	-0.02%
2021/09/15	19	64.55	0	0.00	64.00	19	18,073	0.11%
2021/09/14	5	66.06	1	66.10	66.20	4	18,197	0.02%
2021/09/13	1	66.10	0	66.30	65.80	1	18,298	0.01%
2021/09/10	1	66.50	2	66.75	66.80	-1	18,621	-0.01%
2021/09/09	0	0.00	5	65.16	65.60	-5	18,639	-0.03%
2021/09/08	4	64.08	1	64.60	64.30	3	18,710	0.02%
2021/09/07	1	66.70	4	65.38	65.20	-3	18,732	-0.02%
2021/09/06	3	67.30	10	67.03	66.40	-7	18,731	-0.04%
2021/09/03	17	66.42	2	66.10	66.00	15	18,706	0.08%
2021/09/02	10.1	66.71	13	67.48	66.20	-2.9	18,806	-0.02%
2021/09/01	12	68.16	32	67.23	68.10	-20	19,005	-0.11%
2021/08/31	140	66.28	8	66.59	66.40	132	18,924	0.70%	大買/鉅額交易
2021/08/30	279.2	65.62	2	65.95	66.40	277.2	19,147	1.45%	大買/鉅額交易
2021/08/27	773	64.92	3	65.00	65.00	770	19,410	3.97%	大買/鉅額交易
2021/08/26	4.6	65.58	2	65.40	65.30	2.6	19,518	0.01%
2021/08/25	1	66.90	1	66.80	67.00	0	19,468	0.00%
2021/08/24	1	67.00	14	66.31	66.00	-13	19,624	-0.07%
2021/08/23	4	66.65	1	66.80	66.80	3	19,651	0.02%
2021/08/20	2.2	65.86	2	65.00	64.60	0.2	19,882	0.00%
2021/08/19	5.6	66.79	1	66.70	65.70	4.6	19,903	0.02%
2021/08/18	3	67.50	6	68.38	69.00	-3	19,830	-0.02%
2021/08/17	2	66.60	1	66.60	66.60	1	19,940	0.01%
2021/08/16	2	65.10	3.2	66.12	66.30	-1.2	19,744	-0.01%
2021/08/13	11	64.70	6	64.43	64.30	5	19,530	0.03%
2021/08/12	26	66.53	30	66.35	66.30	-4	19,218	-0.02%
2021/08/11	53	67.82	22	68.47	67.30	31	19,072	0.16%
2021/08/10	10.8	71.65	0.2	71.30	70.90	10.6	18,705	0.06%
2021/08/09	3	73.20	2.5	73.70	73.70	0.5	18,666	0.00%
2021/08/05	0	0.00	3	75.07	75.20	-3	19,056	-0.02%
2021/08/04	6	76.00	5	75.74	75.50	1	19,443	0.01%
2021/08/03	20	75.50	16.2	75.26	75.80	3.8	19,608	0.02%
2021/08/02	13	74.51	8	74.39	74.50	5	19,682	0.03%
2021/07/30	2	72.15	1	72.40	72.30	1	19,769	0.01%
2021/07/29	5.3	72.12	0	0.00	72.00	5.3	19,921	0.03%
2021/07/28	7.1	71.94	1	71.80	72.20	6.1	20,073	0.03%
2021/07/27	9	73.81	8	74.23	73.30	1	20,281	0.00%
2021/07/26	15	74.10	2	73.60	73.50	13	20,386	0.06%
2021/07/23	6.2	73.29	1	72.80	73.40	5.2	20,489	0.03%
2021/07/22	3	74.07	30	73.22	73.70	-27	20,352	-0.13%
2021/07/21	26	72.56	0.2	72.10	71.50	25.8	20,224	0.13%
2021/07/20	5	74.78	1	74.80	74.50	4	19,822	0.02%
2021/07/19	28	75.73	0	0.00	75.60	28	19,898	0.14%
2021/07/16	19.1	77.21	14	77.05	77.40	5.1	20,109	0.03%
2021/07/15	16.4	78.37	9	78.60	78.60	7.4	20,084	0.04%
2021/07/14	8	77.85	24	77.93	77.80	-16	20,052	-0.08%
2021/07/13	36	77.59	27	77.76	76.90	9	19,790	0.05%
2021/07/12	27	77.20	1	76.80	76.40	26	19,185	0.14%
2021/07/09	7	77.16	0	0.00	78.60	7	18,599	0.04%
2021/07/08	20.2	78.62	1	78.60	78.40	19.2	18,659	0.10%
2021/07/07	0	0.00	9	79.24	79.50	-9	18,813	-0.05%
2021/07/06	1	80.70	5	80.06	79.10	-4	19,223	-0.02%
2021/07/05	19	80.22	5	80.42	80.40	14	19,693	0.07%
2021/07/02	10	79.57	15	78.91	79.50	-5	19,631	-0.03%
2021/07/01	13	78.70	3	78.30	78.00	10	19,620	0.05%
2021/06/30	2.1	79.57	3	79.43	79.70	-0.9	19,992	0.00%
2021/06/29	7.6	81.47	28	79.90	79.30	-20.4	20,802	-0.10%
2021/06/28	23	81.32	17.5	81.45	81.20	5.5	20,711	0.03%
2021/06/25	24	80.44	17	80.55	80.00	7	20,404	0.03%
2021/06/24	4	77.05	4	77.40	77.60	0	20,025	0.00%
2021/06/23	6	75.37	11	75.85	76.60	-5	19,915	-0.03%
2021/06/22	2	75.00	0	0.00	75.20	2	19,616	0.01%
2021/06/21	32.6	75.67	0	0.00	74.70	32.6	19,487	0.17%
2021/06/16	13	79.68	5.5	79.85	79.10	7.5	19,225	0.04%
2021/06/15	1	78.30	0	0.00	78.70	1	19,348	0.01%
2021/06/11	7	78.89	8	79.13	78.80	-1	19,304	-0.01%
2021/06/10	10	78.50	12	78.72	79.50	-2	19,253	-0.01%
2021/06/09	20	77.78	3	78.60	77.20	17	19,120	0.09%
2021/06/08	2	79.95	6.5	80.23	80.10	-4.5	19,109	-0.02%
2021/06/07	12.4	79.65	1.5	80.30	79.40	10.9	19,165	0.06%
2021/06/04	12	82.37	1	82.40	82.20	11	19,066	0.06%
2021/06/03	4	83.83	10.5	83.49	83.60	-6.5	18,935	-0.03%
2021/06/02	3.4	80.68	1	81.60	81.60	2.4	18,891	0.01%
2021/06/01	5	82.50	2	82.15	81.30	3	19,089	0.02%
2021/05/31	0	0.00	8	81.65	81.90	-8	19,265	-0.04%
2021/05/28	9	80.72	10	80.96	80.60	-1	19,541	-0.01%
2021/05/27	1	77.70	0	0.00	78.30	1	19,505	0.01%
2021/05/26	3	77.97	0	0.00	77.80	3	19,647	0.02%
2021/05/25	3	78.47	6.5	78.62	78.80	-3.5	19,919	-0.02%
2021/05/24	4	74.63	4	75.20	76.60	0	20,106	0.00%
2021/05/21	4	76.65	2	77.05	76.30	2	20,324	0.01%
2021/05/20	10	75.80	0	0.00	75.20	10	20,659	0.05%
2021/05/19	16	74.22	14	74.96	75.10	2	21,212	0.01%
2021/05/18	3	75.63	7	76.21	76.80	-4	21,152	-0.02%
2021/05/17	2	71.05	4	69.50	71.70	-2	21,207	-0.01%
2021/05/14	3	74.27	0	0.00	73.00	3	21,068	0.01%
2021/05/13	9	73.79	18	71.76	74.30	-9	20,903	-0.04%
2021/05/12	1	69.10	3	71.56	73.40	-2	20,714	-0.01%
2021/05/11	7	76.91	4	80.50	76.50	3	20,739	0.01%
2021/05/10	8.1	83.57	4	84.15	82.10	4.1	20,746	0.02%
2021/05/07	4	84.45	3	85.03	85.50	1	20,756	0.00%
2021/05/06	4	84.65	5.1	84.57	82.90	-1.1	20,692	-0.01%
2021/05/05	6	84.40	3	85.17	82.70	3	20,497	0.01%
2021/05/04	13	85.48	0	0.00	85.30	13	20,372	0.06%
2021/05/03	1	88.02	5	88.56	87.70	-4	20,113	-0.02%
2021/04/29	5.1	92.30	0	0.00	91.60	5.1	19,847	0.03%
2021/04/28	5	94.86	4	94.93	94.40	1	19,756	0.01%
2021/04/27	7	93.96	8	94.39	94.00	-1	19,929	-0.01%
2021/04/26	8	95.59	5	95.62	95.90	3	19,902	0.02%
2021/04/23	5.4	93.74	6.1	93.56	94.40	-0.7	19,919	0.00%
2021/04/22	22	95.87	8	96.31	93.40	14	19,931	0.07%
2021/04/21	18.4	98.92	6	99.05	98.30	12.4	19,622	0.06%
2021/04/20	11	100.19	8	100.84	99.70	3	19,558	0.02%
2021/04/19	7	99.80	5	100.24	99.40	2	19,730	0.01%
2021/04/16	11.1	99.05	2	99.65	98.70	9.1	20,139	0.05%
2021/04/15	12.5	98.94	1	99.00	99.00	11.5	20,435	0.06%
2021/04/14	9	100.79	8	101.19	99.70	1	20,480	0.00%
2021/04/13	10	100.90	7	102.43	100.00	3	20,503	0.01%
2021/04/12	4	100.05	0	0.00	99.10	4	20,485	0.02%
2021/04/09	5	101.06	46.1	100.10	102.50	-41.1	20,283	-0.20%
2021/04/08	11	97.40	6.1	98.00	98.30	4.9	19,732	0.02%
2021/04/07	27.1	96.82	5	97.36	97.10	22.1	19,728	0.11%
2021/04/06	14.2	98.42	6	97.30	97.30	8.2	19,707	0.04%
2021/04/01	2	99.85	37.8	99.19	100.50	-35.8	19,449	-0.18%
2021/03/31	7.5	91.97	10	92.78	91.90	-2.5	18,561	-0.01%
2021/03/30	5.1	91.26	3	91.77	92.20	2.1	18,589	0.01%
2021/03/29	7	91.10	7	91.91	91.20	0	18,703	0.00%
2021/03/26	3	91.00	8	91.29	91.90	-5	18,884	-0.03%
2021/03/25	5.5	89.15	4	89.60	89.60	1.5	19,032	0.01%
2021/03/24	3.4	90.23	2	90.40	90.00	1.4	19,048	0.01%
2021/03/23	4	91.83	6	92.37	91.70	-2	19,141	-0.01%
2021/03/22	10.4	90.93	8	91.75	90.90	2.4	19,233	0.01%
2021/03/19	5.2	92.91	8	93.83	92.50	-2.8	19,282	-0.01%
2021/03/18	3	95.10	10	94.94	95.50	-7	19,232	-0.04%
2021/03/17	5.6	92.39	2	92.70	91.90	3.6	19,428	0.02%
2021/03/16	4	93.45	3	93.80	93.40	1	19,642	0.01%
2021/03/15	6	91.93	10	93.08	93.20	-4	19,972	-0.02%
2021/03/12	18	92.91	19	93.30	93.50	-1	20,216	0.00%
2021/03/11	26	90.75	26	91.20	91.40	0	20,465	0.00%
2021/03/10	5	88.30	5	88.40	87.60	0	21,091	0.00%
2021/03/09	5	87.80	7	86.54	86.70	-2	21,468	-0.01%
2021/03/08	4.4	89.76	8	89.19	88.60	-3.6	22,177	-0.02%
2021/03/05	3	89.33	4	89.80	89.70	-1	22,681	0.00%
2021/03/04	11.1	92.65	8	92.95	91.80	3.1	22,635	0.01%
2021/03/03	7	91.77	1	91.90	92.00	6	22,511	0.03%
2021/03/02	12.4	97.43	15	96.71	95.50	-2.6	22,276	-0.01%
2021/02/26	8	96.81	4	97.68	96.50	4	22,274	0.02%
2021/02/25	16.7	99.61	16	100.06	98.50	0.7	22,237	0.00%
2021/02/24	21.6	98.21	10	98.91	96.60	11.6	22,219	0.05%
2021/02/23	12	97.54	7	97.16	98.40	5	21,957	0.02%
2021/02/22	7	97.37	10	96.77	97.10	-3	21,922	-0.01%
2021/02/19	12	92.47	23	93.57	93.00	-11	21,797	-0.05%
2021/02/18	6	89.98	12	89.93	89.90	-6	21,892	-0.03%
2021/02/17	5	89.68	37	90.72	89.90	-32	22,303	-0.14%
2021/02/05	26	87.03	16	87.38	86.70	10	22,090	0.05%
2021/02/04	14	85.26	8	86.16	86.60	6	22,357	0.03%
2021/02/03	7.6	86.91	7	88.03	86.30	0.6	22,408	0.00%
2021/02/02	24	87.53	44	88.66	86.90	-20	22,289	-0.09%
2021/02/01	4	85.38	10	84.27	86.30	-6	21,772	-0.03%
2021/01/29	7	80.71	18	81.32	79.90	-11	21,489	-0.05%
2021/01/28	10	79.88	5	79.94	79.40	5	21,291	0.02%
2021/01/27	15	82.53	2	82.50	82.50	13	21,208	0.06%
2021/01/26	4	83.65	4	82.90	83.00	0	21,177	0.00%
2021/01/25	20	83.70	2	84.60	85.10	18	21,098	0.09%
2021/01/22	4	84.93	3	85.30	85.40	1	21,067	0.00%
2021/01/21	11	85.84	26.7	85.93	85.80	-15.7	21,102	-0.07%
2021/01/20	21.4	86.88	6	88.10	84.30	15.4	21,175	0.07%
2021/01/19	3	85.70	8.5	86.93	86.80	-5.5	21,044	-0.03%
2021/01/18	9.2	84.76	4	86.80	86.00	5.2	21,034	0.02%
2021/01/15	17	87.48	4	87.95	86.20	13	20,941	0.06%
2021/01/14	20	89.22	16	88.81	89.80	4	20,784	0.02%
2021/01/13	9	88.42	11.1	88.96	88.70	-2.1	20,666	-0.01%
2021/01/12	23	88.29	4	89.78	87.70	19	20,534	0.09%
2021/01/11	17	91.85	3	91.97	91.20	14	20,327	0.07%
2021/01/08	8	95.09	12.1	95.61	96.70	-4.1	19,981	-0.02%
2021/01/07	0	0.00	0.2	92.61	92.80	-0.2	19,808	0.00%
2021/01/06	4	90.38	3.7	91.41	91.50	0.4	20,333	0.00%
2021/01/05	13	92.25	32	91.78	90.50	-19	20,428	-0.09%
2021/01/04	2	90.10	23.5	89.91	90.70	-21.5	20,516	-0.10%
2020/12/31	4	86.43	4	87.38	86.80	0	20,634	0.00%
2020/12/30	17.1	87.38	20	87.63	87.30	-2.9	21,205	-0.01%
2020/12/29	12	87.11	5	87.00	87.00	7	21,092	0.03%
2020/12/28	8	87.65	48	87.68	89.10	-40	21,056	-0.19%
2020/12/25	1.5	84.13	3	85.63	84.00	-1.5	20,958	-0.01%
2020/12/24	1	84.90	6	85.30	85.30	-5	21,220	-0.02%
2020/12/23	3	81.97	2	82.25	83.00	1	21,196	0.00%
2020/12/22	17	83.12	9	82.14	81.20	8	21,100	0.04%
2020/12/21	10.8	84.22	7	84.49	84.20	3.8	20,900	0.02%
2020/12/18	2	84.95	3	86.67	84.80	-1	20,833	0.00%
2020/12/17	5	87.10	7	86.59	85.70	-2	20,928	-0.01%
2020/12/16	5	86.08	16	86.47	85.80	-11	20,906	-0.05%
2020/12/15	13.4	84.83	22	85.39	84.10	-8.6	20,956	-0.04%
2020/12/14	3.3	83.77	22	85.13	85.30	-18.8	21,185	-0.09%
2020/12/11	21.8	84.61	16	84.87	85.30	5.8	21,155	0.03%
2020/12/10	13	88.80	17	88.39	88.30	-4	20,817	-0.02%
2020/12/09	8	90.31	15	90.67	91.90	-7	20,778	-0.03%
2020/12/08	11	86.70	57	87.49	88.00	-46	20,368	-0.23%
2020/12/07	36	88.49	23	89.01	88.30	13	20,163	0.06%
2020/12/04	18	87.51	30.1	87.70	87.60	-12.1	19,684	-0.06%
2020/12/03	16	83.79	10	83.93	83.80	6	19,057	0.03%
2020/12/02	33	80.85	48	81.51	81.50	-15	18,803	-0.08%
2020/12/01	6	75.38	11.9	76.41	76.90	-5.9	17,987	-0.03%
2020/11/30	1	72.80	4	72.35	72.40	-3	17,621	-0.02%
2020/11/27	27	71.44	19	71.88	71.30	8	17,549	0.05%
2020/11/26	1	68.70	3	69.90	70.70	-2	17,401	-0.01%
2020/11/25	8	70.21	12	70.08	69.30	-4	17,496	-0.02%
2020/11/24	3.1	72.45	6	70.93	71.00	-2.9	17,273	-0.02%
2020/11/23	3	70.67	33	71.30	71.60	-30	17,100	-0.18%
2020/11/20	4	68.83	7	68.74	68.80	-3	16,876	-0.02%
2020/11/19	3	67.77	7.5	67.91	67.80	-4.5	16,884	-0.03%
2020/11/18	7.5	67.76	2	67.80	67.00	5.5	16,738	0.03%
2020/11/17	10	66.93	18	66.94	67.10	-8	16,602	-0.05%
2020/11/16	51	63.84	74	64.00	64.20	-23	16,250	-0.14%
2020/11/13	1	61.40	4	62.28	62.20	-3	16,244	-0.02%
2020/11/12	10	61.87	10	61.90	62.00	0	16,291	0.00%
2020/11/11	3	59.83	3	60.43	60.00	0	16,016	0.00%
2020/11/10	1	60.40	1	60.50	60.60	0	15,986	0.00%
2020/11/09	4	60.48	13	60.52	60.40	-9	15,981	-0.06%
2020/11/06	4	59.70	6	59.60	59.80	-2	16,189	-0.01%
2020/11/05	4	59.45	11	59.52	59.40	-7	16,279	-0.04%
2020/11/04	28	58.30	8	58.88	59.00	20	16,418	0.12%
2020/11/03	13	58.70	13	58.84	58.80	0	16,611	0.00%
2020/11/02	16	57.79	3	57.70	57.80	13	17,090	0.08%
2020/10/30	1	57.60	3	57.77	57.80	-2	17,354	-0.01%
2020/10/29	3	58.20	1	58.50	58.20	2	17,450	0.01%
2020/10/28	3	58.43	0	0.00	58.30	3	17,486	0.02%
2020/10/27	5	59.62	5	59.60	59.50	0	17,421	0.00%
2020/10/26	3	60.43	0	0.00	60.50	3	17,388	0.02%
2020/10/22	9	61.68	3	61.27	61.80	6	17,445	0.03%
2020/10/21	5	61.70	8.1	62.02	61.90	-3.1	17,508	-0.02%
2020/10/20	3	61.83	1	61.80	62.10	2	17,661	0.01%
2020/10/19	9	61.82	13	61.82	61.80	-4	17,705	-0.02%
2020/10/16	6	60.83	8	60.50	60.10	-2	17,779	-0.01%
2020/10/15	3	62.07	2	61.75	61.50	1	17,777	0.01%
2020/10/14	12	62.28	36	62.70	62.30	-24	17,593	-0.14%
2020/10/13	4	59.68	30	59.76	61.40	-26	16,959	-0.15%
2020/10/12	9	60.81	19	60.90	60.50	-10	16,700	-0.06%
2020/10/08	30.9	59.14	11.1	59.47	59.40	19.8	16,548	0.12%
2020/10/07	1	59.10	23	58.61	59.60	-22	16,572	-0.13%
2020/10/06	3.1	56.57	1	57.00	56.60	2.1	16,497	0.01%
2020/10/05	5.8	56.27	204	57.51	56.30	-198.2	16,602	-1.19%	大賣/鉅額交易
2020/09/30	8	56.79	9	57.24	57.50	-1	16,613	-0.01%
2020/09/29	14	56.81	9	56.46	56.90	5	16,445	0.03%
2020/09/28	8	55.76	11	54.85	55.10	-3	16,302	-0.02%
2020/09/25	1	52.60	1	52.60	52.50	0	16,335	0.00%
2020/09/24	1	53.10	5	52.88	52.90	-4	16,402	-0.02%
2020/09/23	5	53.64	2	53.60	53.30	3	16,387	0.02%
2020/09/22	7	55.17	0	0.00	54.90	7	16,460	0.04%
2020/09/21	12	56.93	7	56.84	56.60	5	16,429	0.03%
2020/09/18	5	56.64	1	57.50	56.30	4	16,524	0.02%
2020/09/17	12	55.82	29	56.48	56.80	-17	16,514	-0.10%
2020/09/16	0	0.00	15	55.11	55.20	-15	16,235	-0.09%
2020/09/15	1	54.60	15	55.40	54.50	-14	16,257	-0.09%
2020/09/14	4	54.80	4.1	54.78	54.80	-0.1	16,423	0.00%
2020/09/11	0	0.00	1	53.60	53.30	-1	16,317	-0.01%
2020/09/10	3	53.03	5	53.20	53.00	-2	16,426	-0.01%
2020/09/09	6	53.73	0	0.00	54.20	6	16,440	0.04%
2020/09/08	13	54.92	19	54.59	54.80	-6	16,605	-0.04%
2020/09/07	5	54.18	14	54.73	54.30	-9	16,587	-0.05%
2020/09/04	6	52.45	2	52.30	52.80	4	16,544	0.02%
2020/09/03	18	53.41	31	53.02	53.20	-13	16,641	-0.08%
2020/09/02	16.3	51.03	1	51.10	51.10	15.3	16,572	0.09%
2020/09/01	2	51.35	4	51.65	52.30	-2	16,880	-0.01%
2020/08/31	24	52.75	0	0.00	51.90	24	17,363	0.14%
2020/08/27	17	53.82	16	53.93	54.00	1	17,922	0.01%
2020/08/26	1	52.70	2	53.40	53.40	-1	17,981	-0.01%
2020/08/25	9	52.92	21	52.22	53.00	-12	17,901	-0.07%
2020/08/24	5	50.54	7	50.96	51.00	-2	17,951	-0.01%
2020/08/21	17	49.68	2	49.95	49.85	15	18,240	0.08%
2020/08/20	9	49.93	31	48.51	49.20	-22	18,129	-0.12%
2020/08/19	19	52.57	1	52.50	51.80	18	17,858	0.10%
2020/08/18	1	55.50	8	55.29	55.10	-7	17,340	-0.04%
2020/08/17	3	54.63	17	55.00	54.40	-14	17,246	-0.08%
2020/08/13	0	0.00	2	55.40	55.40	-2	17,202	-0.01%
2020/08/12	3	54.20	0	0.00	55.10	3	17,282	0.02%
2020/08/11	8	55.56	2	55.90	55.70	6	17,177	0.03%
2020/08/10	15	54.25	4	54.40	54.40	11	17,148	0.06%
2020/08/07	30	54.90	10.1	55.80	55.00	19.9	17,295	0.12%
2020/08/06	236.1	56.35	0	0.00	56.40	236.1	17,063	1.38%	大買/鉅額交易
2020/08/05	22.7	58.09	15	58.60	58.00	7.7	16,667	0.05%
2020/08/04	6	58.70	2	58.60	58.70	4	16,474	0.02%
2020/08/03	5	59.64	0	0.00	59.30	5	16,402	0.03%
2020/07/31	2	60.75	10	60.77	60.60	-8	16,480	-0.05%
2020/07/30	1	60.40	6	59.95	60.20	-5	16,520	-0.03%
2020/07/29	11.5	58.92	5	59.00	58.90	6.5	16,481	0.04%
2020/07/28	3.3	60.12	1	59.60	59.50	2.3	16,514	0.01%
2020/07/27	9.6	59.82	6.1	59.70	59.60	3.5	16,716	0.02%
2020/07/24	2.5	60.66	10	61.10	60.40	-7.5	16,853	-0.04%
2020/07/23	9	61.96	3	61.80	62.00	6	16,968	0.04%
2020/07/22	5	61.98	13	62.35	61.70	-8	17,022	-0.05%
2020/07/21	0	0.00	2	61.40	61.20	-2	16,870	-0.01%
2020/07/20	0	0.00	80	60.80	60.80	-80	16,851	-0.47%
2020/07/17	8	60.35	12	60.48	60.20	-4	17,012	-0.02%
2020/07/16	1.8	60.61	16	60.48	60.30	-14.2	17,295	-0.08%
2020/07/15	5.1	60.60	11	60.84	60.10	-5.9	17,225	-0.03%
2020/07/14	8	62.48	30	61.98	61.50	-22	17,222	-0.13%
2020/07/13	30	62.50	29.4	61.99	62.70	0.6	16,903	0.00%
2020/07/10	2	59.65	0	0.00	59.60	2	16,663	0.01%
2020/07/09	1	61.00	31	60.93	61.00	-30	16,657	-0.18%
2020/07/08	0.8	60.40	1	60.70	60.20	-0.2	16,765	0.00%
2020/07/07	17.1	60.07	11	60.51	60.80	6.1	16,817	0.04%
2020/07/06	51	60.08	12	60.13	60.20	39	16,885	0.23%
2020/07/03	82.2	59.90	1	59.80	59.80	81.2	17,143	0.47%
2020/07/02	7	60.50	2	60.55	60.50	5	17,551	0.03%
2020/07/01	15	61.21	5	61.00	61.00	10	17,699	0.06%
2020/06/30	0	0.00	13	60.84	61.00	-13	17,652	-0.07%
2020/06/29	19	59.91	2	59.50	59.50	17	17,948	0.09%
2020/06/24	2	60.80	3	60.47	60.80	-1	17,985	-0.01%
2020/06/23	1.3	59.97	1	60.00	60.00	0.3	18,192	0.00%
2020/06/22	0.3	60.00	13	60.12	59.90	-12.7	18,532	-0.07%
2020/06/19	16.2	59.98	1	60.10	59.80	15.2	18,742	0.08%
2020/06/18	4	60.25	0	0.00	60.40	4	18,709	0.02%
2020/06/17	1.5	60.80	1	60.40	60.60	0.5	18,849	0.00%
2020/06/16	4	60.93	9	61.07	61.50	-5	19,172	-0.03%
2020/06/15	26	60.45	11	60.16	60.00	15	19,427	0.08%
2020/06/12	11.5	60.58	11	60.58	61.20	0.5	19,493	0.00%
2020/06/11	12	62.23	14	62.41	61.80	-2	19,631	-0.01%
2020/06/10	6	63.95	15	63.95	64.00	-9	19,580	-0.05%
2020/06/09	5	63.78	13.5	63.78	63.40	-8.5	19,695	-0.04%
2020/06/08	13	64.54	27	63.37	63.80	-14	19,846	-0.07%
2020/06/05	10	63.53	14	63.69	64.20	-4	19,428	-0.02%
2020/06/04	12	62.52	29.1	62.46	62.20	-17.1	18,970	-0.09%
2020/06/03	9	60.70	13	61.12	61.20	-4	18,536	-0.02%
2020/06/02	2.2	60.40	2	60.80	60.10	0.2	18,384	0.00%
2020/06/01	13.2	60.81	11	60.97	60.90	2.2	18,384	0.01%
2020/05/29	8.1	60.05	2	60.10	59.80	6.1	18,412	0.03%
2020/05/28	14	62.52	9	61.96	60.90	5	18,336	0.03%
2020/05/27	2.1	60.84	1	60.70	60.70	1.1	18,213	0.01%
2020/05/26	2	60.75	2	60.75	60.70	0	18,430	0.00%
2020/05/25	3	58.53	10	59.01	59.70	-7	18,475	-0.04%
2020/05/22	6	60.07	9	60.53	59.40	-3	18,595	-0.02%
2020/05/21	3	61.07	4	60.78	60.80	-1	18,609	-0.01%
2020/05/20	15	59.99	7	60.24	59.90	8	18,581	0.04%
2020/05/19	4	59.20	1	58.70	59.20	3	18,672	0.02%
2020/05/18	9	58.97	6	59.42	58.50	3	18,652	0.02%
2020/05/15	12	59.77	10	60.82	60.10	2	18,773	0.01%
2020/05/14	13.1	60.89	5	60.30	60.00	8.1	18,736	0.04%
2020/05/13	2	63.00	1	62.90	62.90	1	18,450	0.01%
2020/05/12	4	63.68	2	63.65	63.60	2	18,589	0.01%
2020/05/11	1	64.90	11	65.02	64.70	-10	18,536	-0.05%
2020/05/08	8	64.51	4	64.00	63.80	4	18,492	0.02%
2020/05/07	9	64.37	3	63.97	64.40	6	18,441	0.03%
2020/05/06	12	63.66	5	63.78	63.30	7	18,319	0.04%
2020/05/05	0	0.00	1	63.20	63.00	-1	18,303	-0.01%
2020/05/04	5	62.66	12	62.73	62.80	-7	18,661	-0.04%
2020/04/30	10	65.12	6	65.28	65.00	4	18,567	0.02%
2020/04/29	10	64.10	7	63.91	64.20	3	18,365	0.02%
2020/04/28	1	63.20	7.3	62.65	63.20	-6.3	18,233	-0.03%
2020/04/27	9.9	60.88	17	60.63	61.60	-7.2	18,118	-0.04%
2020/04/24	51	59.00	1	59.10	59.10	50	18,035	0.28%
2020/04/23	22	59.67	5	59.72	59.40	17	17,998	0.09%
2020/04/22	3	57.23	8	58.51	59.90	-5	17,919	-0.03%
2020/04/21	5	59.20	9	59.27	58.00	-4	17,733	-0.02%
2020/04/20	8	61.13	3	60.73	60.80	5	17,473	0.03%
2020/04/17	12	61.55	21	62.10	61.10	-9	17,652	-0.05%
2020/04/16	18	61.54	5	61.50	61.60	13	17,438	0.07%
2020/04/15	6	61.52	2	61.40	61.30	4	17,361	0.02%
2020/04/14	3	60.67	2	60.70	60.70	1	17,341	0.01%
2020/04/13	5	60.10	11	60.23	59.80	-6	17,368	-0.03%
2020/04/10	1	62.00	0	0.00	62.00	1	17,119	0.01%
2020/04/09	17	63.76	1	63.70	62.60	16	17,198	0.09%
2020/04/08	8	62.41	7	62.53	63.40	1	17,481	0.01%
2020/04/07	7	60.57	14	60.84	62.00	-7	17,099	-0.04%
2020/04/06	4	55.05	7	55.59	56.40	-3	16,665	-0.02%
2020/04/01	0	0.00	2	53.20	53.90	-2	16,459	-0.01%
2020/03/31	7	53.10	6	53.20	53.70	1	16,285	0.01%
2020/03/30	12	52.83	10	53.72	53.90	2	15,892	0.01%
2020/03/27	9	55.86	23	56.31	55.00	-14	15,737	-0.09%
2020/03/26	14	53.22	17	53.95	54.00	-3	15,448	-0.02%
2020/03/25	50	52.07	10	52.08	52.60	40	15,288	0.26%
2020/03/24	11	48.26	14	48.16	48.30	-3	15,366	-0.02%
2020/03/23	16	44.66	9	45.02	44.20	7	15,378	0.05%
2020/03/20	13	48.22	21	48.38	48.65	-8	15,594	-0.05%
2020/03/19	11	46.58	3.1	45.54	45.20	7.9	15,699	0.05%
2020/03/18	34	53.30	20	50.58	50.20	14	15,940	0.09%
2020/03/17	18	54.98	7	56.14	54.10	11	15,935	0.07%
2020/03/16	14	60.58	1	59.70	59.20	13	15,889	0.08%
2020/03/13	11	60.20	9	60.13	62.90	2	15,789	0.01%
2020/03/12	17	66.85	6	67.93	66.00	11	15,712	0.07%
2020/03/11	1	74.80	6	74.90	72.60	-5	15,616	-0.03%
2020/03/10	9	73.93	4	74.55	74.90	5	16,247	0.03%
2020/03/09	5	76.06	8	76.12	74.80	-3	16,399	-0.02%
2020/03/06	0	0.00	1	78.43	78.50	-1	16,572	-0.01%
2020/03/05	0	0.00	5	80.12	80.10	-5	16,512	-0.03%
2020/03/04	6	78.30	7	78.07	78.60	-1	16,441	-0.01%
2020/03/03	2	78.70	1	79.00	77.80	1	16,394	0.01%
2020/03/02	21	76.49	0	0.00	76.30	21	16,307	0.13%
2020/02/27	18.5	79.45	13	79.48	77.30	5.5	16,166	0.03%
2020/02/26	4	81.80	1	82.10	81.40	3	15,899	0.02%
2020/02/25	9	83.33	5	83.28	83.30	4	15,824	0.03%
2020/02/24	12	85.13	11	84.56	84.50	1	15,791	0.01%
2020/02/21	1	84.40	0	0.00	84.40	1	15,767	0.01%
2020/02/20	29	85.25	18	84.24	83.60	11	15,878	0.07%
2020/02/19	12	83.15	21	83.24	84.80	-9	15,889	-0.06%
2020/02/18	13	84.34	3	84.13	83.80	10	15,912	0.06%
2020/02/17	5	87.78	5	88.38	88.00	0	15,974	0.00%
2020/02/14	3	86.23	4	86.75	86.80	-1	15,958	-0.01%
2020/02/13	14	86.21	28	86.20	86.50	-14	15,905	-0.09%
2020/02/12	10	84.50	3	84.80	84.70	7	15,692	0.04%
2020/02/11	5	83.88	6	84.37	85.10	-1	15,604	-0.01%
2020/02/10	8	82.93	7	83.64	83.50	1	15,557	0.01%
2020/02/07	3	84.53	0	0.00	84.30	3	15,720	0.02%
2020/02/06	19	85.26	26	84.88	85.10	-7	16,029	-0.04%
2020/02/05	15	83.77	13	83.21	84.40	2	16,011	0.01%
2020/02/04	6	79.53	1	79.70	79.90	5	15,700	0.03%
2020/02/03	0	0.00	26	76.24	79.40	-26	15,804	-0.16%
2020/01/31	3	78.90	3	78.93	78.10	0	15,856	0.00%
2020/01/30	16	79.47	2	78.30	77.80	14	15,773	0.09%
2020/01/20	5	84.90	6	84.88	85.20	-1	15,557	-0.01%
2020/01/16	8	83.26	17	83.71	83.40	-9	15,683	-0.06%
2020/01/15	4	84.18	1	84.50	83.80	3	15,707	0.02%
2020/01/14	10	84.79	1	84.80	85.30	9	15,890	0.06%
2020/01/13	26	85.26	4.5	85.66	85.50	21.5	15,918	0.14%
2020/01/10	0	0.00	2	84.50	84.30	-2	15,943	-0.01%
2020/01/09	2	83.40	5	84.38	83.40	-3	15,933	-0.02%
2020/01/08	8.8	82.43	11	83.64	82.60	-2.2	15,985	-0.01%
2020/01/07	6	81.37	0	0.00	81.10	6	15,937	0.04%
2020/01/06	6	83.90	0	0.00	83.70	6	16,165	0.04%
2020/01/03	3	84.67	5	85.40	84.80	-2	16,883	-0.01%
2020/01/02	14	86.31	22.5	86.90	86.00	-8.5	16,981	-0.05%
2019/12/31	1.8	83.50	4	83.40	83.40	-2.2	16,518	-0.01%
2019/12/30	1	84.60	8	84.43	84.50	-7	16,674	-0.04%
2019/12/27	5	83.72	10	84.37	83.60	-5	16,779	-0.03%
2019/12/26	0	0.00	5	84.00	83.70	-5	16,857	-0.03%
2019/12/25	1	83.90	0	0.00	84.10	1	17,027	0.01%
2019/12/24	0	0.00	0.3	83.40	83.50	-0.3	17,325	0.00%
2019/12/23	1	83.00	17	83.30	82.60	-16	17,442	-0.09%
2019/12/20	13	84.32	25	84.30	83.50	-12	17,427	-0.07%
2019/12/19	14	85.37	7	85.31	85.50	7	17,330	0.04%
2019/12/18	2	83.50	17	84.01	84.00	-15	17,121	-0.09%
2019/12/17	3	83.60	33	85.24	85.30	-30	16,935	-0.18%
2019/12/16	1	80.50	5	82.34	82.80	-4	16,537	-0.02%
2019/12/13	0	0.00	6	79.90	79.60	-6	16,307	-0.04%
2019/12/12	14	76.91	20	77.39	77.30	-6	16,202	-0.04%
2019/12/11	11	76.41	3	76.20	75.60	8	16,149	0.05%
2019/12/10	16	75.43	0	0.00	75.10	16	15,982	0.10%
2019/12/09	2	75.95	10	76.13	76.00	-8	15,918	-0.05%
2019/12/06	12	76.25	10	76.78	75.30	2	15,863	0.01%
2019/12/05	13	77.45	26	76.20	77.20	-13	15,614	-0.08%
2019/12/04	13	72.98	24	73.15	72.60	-11	15,170	-0.07%
2019/12/03	3	73.23	11	73.01	73.30	-8	15,695	-0.05%
2019/11/28	1	72.00	41	72.00	71.70	-40	15,743	-0.25%
2019/11/26	2	71.60	5	71.20	70.80	-3	16,240	-0.02%
2019/11/22	1	70.10	3	70.10	70.10	-2	16,398	-0.01%
2019/11/21	12	69.33	0	0.00	69.30	12	16,432	0.07%
2019/11/20	2	70.90	4.1	70.12	71.00	-2.1	16,400	-0.01%
2019/11/19	4	71.23	3	71.93	71.20	1	16,383	0.01%
2019/11/18	2	71.25	7	71.16	71.10	-5	16,350	-0.03%
2019/11/15	1	68.80	10	68.63	69.00	-9	16,425	-0.05%
2019/11/14	7.1	67.16	12	67.00	67.20	-4.9	16,375	-0.03%
2019/11/13	10	70.20	2	70.90	69.90	8	16,213	0.05%
2019/11/11	0	0.00	4	71.50	71.20	-4	16,841	-0.02%
2019/11/07	0	0.00	1	72.40	72.40	-1	17,237	-0.01%
2019/11/06	7	73.34	4.5	73.18	72.50	2.5	17,622	0.01%
2019/11/05	2	72.25	18	72.23	73.00	-16	17,609	-0.09%
2019/11/04	9	70.12	0	0.00	69.80	9	17,614	0.05%
2019/11/01	10	70.00	1	69.60	70.60	9	17,772	0.05%
2019/10/31	3	70.20	7	70.69	70.00	-4	18,113	-0.02%
2019/10/30	7.1	71.38	27	71.01	71.10	-19.9	18,232	-0.11%
2019/10/29	8	72.10	1	72.40	72.30	7	18,513	0.04%
2019/10/28	8	71.94	6	72.12	71.90	2	18,880	0.01%
2019/10/25	29	72.52	4	72.70	71.70	25	19,226	0.13%
2019/10/24	2	71.00	1	70.90	71.30	1	19,474	0.01%
2019/10/23	4.9	70.94	6	70.83	70.60	-1.1	20,013	-0.01%
2019/10/22	28.2	71.52	16	70.75	70.90	12.2	20,315	0.06%
2019/10/21	7	71.54	5	71.98	71.60	2	20,699	0.01%
2019/10/18	5	71.50	9	71.92	72.30	-4	21,155	-0.02%
2019/10/17	7	70.19	5	69.50	70.40	2	21,006	0.01%
2019/10/16	5	70.16	7	70.54	70.00	-2	21,169	-0.01%
2019/10/15	12.4	70.27	1	69.60	69.60	11.4	21,329	0.05%
2019/10/14	16	73.30	5	72.98	71.70	11	21,521	0.05%
2019/10/09	16.3	73.03	6	72.75	71.40	10.3	21,722	0.05%
2019/10/08	21.1	78.88	8	78.70	78.60	13.1	22,011	0.06%
2019/10/07	1	81.30	15	81.84	81.70	-14	22,204	-0.06%
2019/10/04	12	80.33	12	79.38	79.20	0	22,600	0.00%
2019/10/03	24	80.38	0	0.00	79.90	24	22,655	0.11%
2019/10/02	10	82.50	0	0.00	82.00	10	22,675	0.04%
2019/10/01	33	81.80	15	81.90	83.10	18	22,863	0.08%
2019/09/27	31	81.53	0	80.60	80.50	31	23,213	0.13%
2019/09/26	2	84.60	11	84.30	84.30	-9	23,309	-0.04%
2019/09/25	1	84.40	12	84.23	85.00	-11	23,355	-0.05%
2019/09/24	12	86.19	1	86.00	85.40	11	23,564	0.05%
2019/09/23	3	84.10	6	84.02	85.00	-3	23,513	-0.01%
2019/09/20	7	82.40	2	82.50	82.90	5	23,470	0.02%
2019/09/19	8	81.14	5.1	81.01	81.40	2.9	23,507	0.01%
2019/09/18	4	82.13	10	82.58	82.10	-6	23,652	-0.03%
2019/09/17	3	80.60	12	81.43	82.00	-9	23,426	-0.04%
2019/09/16	2	77.60	4	78.70	78.10	-2	23,070	-0.01%
2019/09/12	2	77.85	1	77.80	77.80	1	22,934	0.00%
2019/09/11	0	0.00	1	76.80	76.90	-1	23,092	0.00%
2019/09/09	0	0.00	1	76.70	76.50	-1	22,963	0.00%
2019/09/06	3	77.53	15	76.91	77.10	-12	22,935	-0.05%
2019/09/05	7	75.43	49	75.44	76.90	-42	22,727	-0.18%
2019/09/04	7	73.14	43	73.36	73.00	-36	22,048	-0.16%
2019/09/03	1	71.00	1	71.00	71.20	0	21,843	0.00%
2019/09/02	17	71.49	15	71.65	71.80	2	21,945	0.01%
2019/08/30	18	70.63	1	71.80	70.40	17	22,042	0.08%
2019/08/29	18	71.10	20	72.58	70.90	-2	21,791	-0.01%
2019/08/28	0	0.00	3	72.63	73.50	-3	21,629	-0.01%
2019/08/27	0	0.00	2	72.30	72.40	-2	21,576	-0.01%
2019/08/26	7	70.73	3	70.80	71.10	4	21,613	0.02%
2019/08/23	0	0.00	10	71.15	71.50	-10	21,653	-0.05%
2019/08/22	0	0.00	6	70.23	70.30	-6	21,891	-0.03%
2019/08/21	0	0.00	6	70.33	70.20	-6	21,999	-0.03%
2019/08/20	27	71.73	23	69.30	69.60	4	21,910	0.02%
2019/08/19	2	71.80	3	71.50	71.50	-1	21,701	0.00%
2019/08/16	8	71.73	7	70.86	71.30	1	21,706	0.00%
2019/08/15	3	70.77	0.2	71.50	71.40	2.8	21,528	0.01%
2019/08/14	1	71.80	51	72.21	72.50	-50	21,327	-0.23%
2019/08/13	1	68.20	3	69.53	68.80	-2	20,914	-0.01%
2019/08/12	6	69.17	26	69.25	69.30	-20	20,823	-0.10%
2019/08/08	10	68.69	8	68.43	68.10	2	20,648	0.01%
2019/08/07	3	70.23	1	70.50	69.80	2	20,380	0.01%
2019/08/06	8	69.01	95	68.63	69.20	-87	20,360	-0.43%
2019/08/05	25	72.56	3	72.80	70.90	22	20,128	0.11%
2019/08/02	99	72.37	1	72.50	72.30	98	19,947	0.49%
2019/08/01	8	73.79	1	74.10	74.10	7	19,603	0.04%
2019/07/31	7	74.71	9	73.57	74.00	-2	19,326	-0.01%
2019/07/30	4	74.80	9	75.72	75.80	-5	18,943	-0.03%
2019/07/29	26	75.28	9	75.70	74.80	17	18,672	0.09%
2019/07/26	19	76.28	12	76.58	77.00	7	18,418	0.04%
2019/07/25	2	75.60	21	74.19	76.50	-19	18,036	-0.11%
2019/07/24	14	71.29	1.2	71.76	71.80	12.8	17,555	0.07%
2019/07/23	11	72.26	10	72.09	72.30	1	17,288	0.01%
2019/07/22	5	69.58	42	69.37	69.80	-37	16,822	-0.22%
2019/07/19	3	67.30	3	67.63	67.70	0	16,681	0.00%
2019/07/18	39	67.76	33	66.85	66.70	6	16,766	0.04%
2019/07/17	4	67.93	66	67.36	67.70	-62	16,761	-0.37%
2019/07/16	29	68.37	10.2	68.33	67.90	18.8	16,403	0.11%
2019/07/15	13	69.06	19	68.70	69.90	-6	16,011	-0.04%
2019/07/12	73	66.85	61	67.40	66.70	12	15,539	0.08%
2019/07/11	11	65.22	14	65.36	65.40	-3	14,914	-0.02%
2019/07/10	5	64.00	33	63.91	64.40	-28	14,508	-0.19%
2019/07/09	1	61.10	10	62.00	62.80	-9	14,063	-0.06%
2019/07/08	1	60.80	19	60.99	61.00	-18	13,989	-0.13%
2019/07/05	12	61.32	16	61.49	62.00	-4	13,864	-0.03%
2019/07/04	28	59.23	28	59.30	59.20	0	13,603	0.00%
2019/07/03	14	65.42	2	65.75	65.20	12	13,120	0.09%
2019/07/02	6.2	66.30	3	66.37	66.30	3.2	12,926	0.02%
2019/07/01	7	65.83	6	65.90	66.00	1	12,763	0.01%
2019/06/28	1.2	64.53	9	64.26	64.50	-7.8	12,675	-0.06%
2019/06/27	0.2	64.10	5	63.98	64.10	-4.8	12,671	-0.04%
2019/06/26	4	63.50	6	63.85	63.70	-2	12,576	-0.02%
2019/06/25	1	63.90	13.1	63.90	63.30	-12.1	12,511	-0.10%
2019/06/24	3	63.40	1	63.30	63.10	2	12,335	0.02%
2019/06/21	6	63.20	2	63.00	63.00	4	12,376	0.03%
2019/06/20	3	62.00	10	62.70	62.30	-7	12,425	-0.06%
2019/06/19	12	62.11	13	62.04	62.10	-1	12,690	-0.01%
2019/06/18	1	60.80	0	0.00	60.90	1	12,913	0.01%
2019/06/17	3	61.40	0	0.00	60.90	3	13,002	0.02%
2019/06/14	0	0.00	29	61.00	60.80	-29	13,029	-0.22%
2019/06/13	1	60.90	1	60.80	60.90	0	13,208	0.00%
2019/06/12	30	60.15	0	0.00	60.70	30	13,381	0.22%
2019/06/11	25	59.48	8	59.50	59.40	17	13,387	0.13%
2019/06/10	6	59.57	8.1	59.58	59.30	-2.1	13,385	-0.02%
2019/06/06	9	59.47	11	59.36	59.20	-2	13,309	-0.02%
2019/06/05	18	60.83	1	60.50	60.50	17	13,197	0.13%
2019/06/04	9	60.96	7	60.97	60.90	2	13,239	0.02%
2019/06/03	4	61.38	3	61.87	61.90	1	13,345	0.01%
2019/05/31	2	60.95	2	61.30	61.60	0	13,594	0.00%
2019/05/30	8	58.53	3	59.87	60.00	5	13,647	0.04%
2019/05/29	27	58.58	8	58.48	58.00	19	14,301	0.13%
2019/05/28	3	60.57	2	60.60	60.90	1	14,202	0.01%
2019/05/27	3	60.40	3	61.10	60.50	0	14,243	0.00%
2019/05/24	1	60.10	8	59.93	59.80	-7	14,355	-0.05%
2019/05/23	19	60.30	0	0.00	60.20	19	14,524	0.13%
2019/05/22	0	0.00	5	61.10	60.80	-5	14,473	-0.03%
2019/05/21	0	0.00	29	60.97	61.50	-29	14,511	-0.20%
2019/05/17	1	60.90	0	0.00	60.60	1	14,483	0.01%
2019/05/16	2	61.40	0	0.00	61.00	2	14,663	0.01%
2019/05/15	21	62.03	2	61.90	62.00	19	14,857	0.13%
2019/05/14	10.2	61.23	3	59.80	61.50	7.2	14,930	0.05%
2019/05/13	24	61.94	2	64.10	61.10	22	14,868	0.15%
2019/05/10	5	63.80	9	64.68	63.80	-4	14,877	-0.03%
2019/05/09	32	64.68	1	64.80	64.20	31	14,873	0.21%
2019/05/07	0	0.00	17	65.95	66.20	-17	15,090	-0.11%
2019/05/06	20	65.11	1	65.10	65.00	19	15,350	0.12%
2019/05/03	1	65.60	29	66.27	66.70	-28	15,458	-0.18%
2019/05/02	2	65.90	37	65.79	65.70	-35	15,502	-0.23%
2019/04/29	6	65.20	2	65.60	64.70	4	15,403	0.03%
2019/04/26	13	65.64	4	65.98	66.00	9	15,443	0.06%
2019/04/25	32	65.71	41	66.54	65.50	-9	15,607	-0.06%
2019/04/24	3	64.87	1	65.40	65.40	2	15,701	0.01%
2019/04/23	2	64.90	12	64.78	64.90	-10	15,609	-0.06%
2019/04/22	1	64.00	1	64.10	63.80	0	15,427	0.00%
2019/04/19	2	63.70	5	63.68	63.70	-3	15,609	-0.02%
2019/04/18	5	63.80	3	63.63	63.10	2	15,726	0.01%
2019/04/17	2	62.40	10	63.45	63.90	-8	15,680	-0.05%
2019/04/16	1	61.90	6	62.42	62.70	-5	15,271	-0.03%
2019/04/15	1	61.80	1	61.60	61.70	0	15,292	0.00%
2019/04/12	4	60.53	2	60.90	60.50	2	15,430	0.01%
2019/04/11	1	62.40	3	62.37	61.60	-2	15,579	-0.01%
2019/04/09	9	62.61	3	62.70	62.60	6	15,544	0.04%
2019/04/08	1	63.00	3	62.40	63.00	-2	15,589	-0.01%
2019/04/03	5	62.18	2	62.00	62.30	3	15,573	0.02%
2019/04/02	2.4	62.04	4	61.75	61.70	-1.7	15,576	-0.01%
2019/04/01	5	61.94	5	61.18	61.00	0	15,479	0.00%
2019/03/29	21	61.00	2	61.10	61.40	19	15,297	0.12%
2019/03/28	4	60.50	1	60.60	60.80	3	15,362	0.02%
2019/03/26	0	0.00	3	61.00	61.00	-3	15,503	-0.02%
2019/03/25	5	61.48	15	61.85	61.10	-10	15,537	-0.06%
2019/03/22	14	63.89	8	63.50	63.10	6	15,375	0.04%
2019/03/21	1	63.10	6	62.47	62.80	-5	15,116	-0.03%
2019/03/20	3	60.10	0	0.00	60.60	3	14,789	0.02%
2019/03/19	5	59.86	0	0.00	59.70	5	14,829	0.03%
2019/03/18	7	59.39	0	0.00	59.50	7	14,908	0.05%
2019/03/15	10	60.20	0	0.00	60.10	10	15,087	0.07%
2019/03/14	1	60.30	0	0.00	60.30	1	14,991	0.01%
2019/03/11	1	60.70	1	60.60	60.40	0	15,731	0.00%
2019/03/08	5	60.00	4	60.15	60.50	1	16,027	0.01%
2019/03/07	16	60.54	0	0.00	60.00	16	16,221	0.10%
2019/03/06	7	61.60	0	0.00	61.40	7	16,501	0.04%
2019/03/05	16	63.63	0	0.00	63.10	16	16,394	0.10%
2019/03/04	45	64.68	7	64.71	64.80	38	16,369	0.23%
2019/02/27	7	62.47	7	62.71	62.20	0	15,802	0.00%
2019/02/26	3	62.13	3	62.27	62.00	0	15,710	0.00%
2019/02/25	3	61.60	2	61.60	61.60	1	15,707	0.01%
2019/02/22	9	61.88	6	61.75	60.90	3	15,771	0.02%
2019/02/20	0	0.00	3	60.30	60.60	-3	15,996	-0.02%
2019/02/19	0	0.00	2	60.55	60.50	-2	16,166	-0.01%
2019/02/18	4	60.35	9	60.47	60.20	-5	16,231	-0.03%
2019/02/15	8	60.48	0	0.00	60.00	8	16,456	0.05%
2019/02/14	4	62.10	14	61.92	62.10	-10	16,908	-0.06%
2019/02/13	6	59.38	2	60.25	60.50	4	16,720	0.02%
2019/02/12	0	0.00	2	59.90	60.00	-2	16,634	-0.01%
2019/02/11	2	59.45	1	60.40	59.00	1	16,723	0.01%
2019/01/30	5	59.56	8	59.88	60.10	-3	16,698	-0.02%
2019/01/29	4	59.18	16	59.36	58.80	-12	16,892	-0.07%
2019/01/28	15	60.98	16	61.22	60.80	-1	16,946	-0.01%
2019/01/25	14	60.15	15	60.37	60.00	-1	17,441	-0.01%
2019/01/24	2	59.60	9.2	58.90	59.60	-7.2	17,578	-0.04%
2019/01/23	0	0.00	1	56.30	57.00	-1	17,784	-0.01%
2019/01/22	0	0.00	6	56.80	56.50	-6	17,962	-0.03%
2019/01/21	5	57.00	1	56.90	57.20	4	18,153	0.02%
2019/01/18	4	56.43	4.1	56.01	56.40	-0.1	18,315	0.00%
2019/01/17	10	55.64	5	55.30	55.10	5	18,690	0.03%
2019/01/16	7	56.61	14	56.11	56.40	-7	18,690	-0.04%
2019/01/15	5	53.98	5	53.70	53.60	0	18,317	0.00%
2019/01/11	1	54.50	10	54.00	53.50	-9	18,682	-0.05%
2019/01/10	10	53.30	5	53.64	53.80	5	18,912	0.03%
2019/01/09	3	52.40	4	52.50	52.50	-1	19,145	-0.01%
2019/01/08	1	51.70	0	0.00	51.70	1	19,658	0.01%
2019/01/07	14	51.70	2	52.20	51.80	12	20,232	0.06%
2019/01/04	9	50.18	17	50.39	51.60	-8	20,387	-0.04%
2019/01/03	17	52.77	2	51.80	51.50	15	20,481	0.07%
2018/12/28	9	55.12	2	55.50	55.00	7	20,283	0.03%
2018/12/27	0	0.00	2	56.20	55.80	-2	20,546	-0.01%
2018/12/26	9	56.07	8	54.80	54.10	1	20,886	0.00%
2018/12/25	0	0.00	3	55.57	57.00	-3	20,699	-0.01%
2018/12/24	0	0.00	13	54.41	56.00	-13	20,630	-0.06%
2018/12/22	0	0.00	2.1	53.55	53.50	-2.1	20,579	-0.01%
2018/12/21	0	0.00	3	53.57	53.90	-3	20,769	-0.01%
2018/12/20	1	53.20	81	53.00	53.20	-80	20,727	-0.39%
2018/12/19	2	53.20	3.6	53.37	53.70	-1.6	20,739	-0.01%
2018/12/18	0	0.00	1	54.00	54.50	-1	20,886	0.00%
2018/12/17	0	0.00	19	53.15	53.50	-19	21,045	-0.09%
2018/12/14	42	53.40	3	53.50	53.50	39	21,101	0.18%
2018/12/13	40	54.10	6	54.17	54.30	34	21,248	0.16%
2018/12/12	2	53.30	0	0.00	53.70	2	21,266	0.01%
2018/12/11	1	52.20	2	53.00	52.90	-1	21,435	0.00%
2018/12/10	4	52.10	0	0.00	52.10	4	21,444	0.02%
2018/12/07	10	55.89	0	0.00	55.70	10	21,240	0.05%
2018/12/06	1	54.80	0	0.00	55.00	1	21,318	0.00%
2018/12/05	8	57.19	3	57.27	56.90	5	21,196	0.02%
2018/12/04	6	62.55	22	61.87	62.00	-16	20,978	-0.08%
2018/12/03	9	63.18	9	63.31	62.80	0	21,411	0.00%
2018/11/30	3	61.10	50	61.02	61.00	-47	21,352	-0.22%
2018/11/29	27.2	61.23	22	61.55	60.30	5.2	21,074	0.02%
2018/11/28	6	58.78	5	58.72	58.60	1	20,549	0.00%
2018/11/27	2	56.30	4	57.45	58.00	-2	20,421	-0.01%
2018/11/26	2	57.30	2	57.30	57.30	0	20,280	0.00%
2018/11/23	3	56.60	0	0.00	56.10	3	20,060	0.01%
2018/11/22	0	0.00	9	58.01	58.00	-9	19,999	-0.05%
2018/11/21	2	57.60	3	57.20	57.80	-1	19,955	-0.01%
2018/11/20	1	57.10	17	57.52	57.50	-16	19,930	-0.08%
2018/11/19	9	57.12	6	56.93	57.50	3	19,764	0.02%
2018/11/16	0	0.00	11	55.89	54.60	-11	19,540	-0.06%
2018/11/15	14	56.00	5	55.80	55.90	9	19,505	0.05%
2018/11/14	0.2	56.70	6	56.58	56.50	-5.8	19,728	-0.03%
2018/11/13	25	55.46	35	55.43	56.20	-10	19,607	-0.05%
2018/11/12	5	53.50	10	53.50	53.80	-5	19,062	-0.03%
2018/11/09	10	54.00	10	54.20	54.20	0	19,229	0.00%
2018/11/08	41	55.56	32	54.55	53.80	9	19,260	0.05%
2018/11/07	24	53.56	27	54.47	55.20	-3	19,218	-0.02%
2018/11/06	31	52.85	5	53.60	52.20	26	19,372	0.13%
2018/11/05	25	55.81	6	56.07	55.70	19	19,130	0.10%
2018/11/02	34	56.90	75.1	56.29	56.10	-41.1	18,950	-0.22%
2018/11/01	14	53.42	25	53.96	54.40	-11	18,486	-0.06%
2018/10/31	46	50.25	31	50.95	51.40	15	18,245	0.08%
2018/10/30	29	47.80	30	48.35	48.50	-1	18,057	-0.01%
2018/10/29	12.2	46.55	2	46.40	46.60	10.2	18,136	0.06%
2018/10/26	17	46.58	11	45.25	46.00	6	18,007	0.03%
2018/10/25	7	46.39	6	46.75	45.75	1	17,850	0.01%
2018/10/24	4	50.23	3	50.03	49.30	1	17,412	0.01%
2018/10/23	23	50.97	1	50.70	50.50	22	17,196	0.13%
2018/10/22	13	52.02	3	51.87	52.50	10	17,104	0.06%
2018/10/19	5	49.12	32	51.24	52.10	-27	17,086	-0.16%
2018/10/18	21	52.19	5	51.50	51.50	16	16,829	0.10%
2018/10/17	36	55.48	37	55.09	54.40	-1	16,582	-0.01%
2018/10/16	16	54.91	2	54.10	54.10	14	16,399	0.09%
2018/10/15	14	54.76	29	56.28	57.20	-15	15,984	-0.09%
2018/10/12	0	0.00	5	52.20	53.30	-5	15,807	-0.03%
2018/10/11	12	47.80	32	48.43	48.50	-20	16,127	-0.12%
2018/10/09	4	52.90	0	0.00	52.30	4	15,936	0.03%
2018/10/08	0	0.00	5	52.60	52.70	-5	15,934	-0.03%
2018/10/05	11	52.27	25	52.48	52.20	-14	16,046	-0.09%
2018/10/04	8	55.08	39	54.64	53.90	-31	15,944	-0.19%
2018/10/03	2	57.80	0	0.00	57.80	2	15,634	0.01%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/10/01	24	58.96	0	0.00	59.20	24	15,987	0.15%
2018/09/28	2	58.85	0	0.00	58.10	2	16,032	0.01%
2018/09/27	30	59.27	0	0.00	59.80	30	16,022	0.19%
2018/09/26	6	60.23	1	60.20	60.20	5	16,059	0.03%
2018/09/25	10	61.50	4	61.18	61.70	6	15,996	0.04%
2018/09/21	1	57.80	2	58.05	58.50	-1	15,787	-0.01%
2018/09/20	0	0.00	1	59.60	59.50	-1	15,577	-0.01%
2018/09/19	3	60.40	0	0.00	60.00	3	15,619	0.02%
2018/09/18	2	59.55	0	0.00	59.30	2	15,521	0.01%
2018/09/17	2	61.60	2	61.00	61.20	0	15,653	0.00%
2018/09/14	3	59.27	4	59.40	59.60	-1	15,536	-0.01%
2018/09/13	11	58.23	3	58.47	57.50	8	15,487	0.05%
2018/09/12	7	57.80	7	57.57	57.40	0	15,392	0.00%
2018/09/11	4	60.13	27	60.34	60.10	-23	15,284	-0.15%
2018/09/10	1	58.60	5	58.12	59.40	-4	15,273	-0.03%
2018/09/07	49	58.04	5	59.36	57.50	44	15,057	0.29%
2018/09/06	20	64.23	4	63.60	63.60	16	14,555	0.11%
2018/09/05	4	66.58	2	67.35	66.60	2	14,461	0.01%
2018/09/04	0.2	67.80	0	0.00	67.60	0.2	14,515	0.00%
2018/09/03	6	67.70	0	0.00	66.70	6	14,537	0.04%
2018/08/31	2	69.70	0	0.00	69.70	2	14,532	0.01%
2018/08/30	1	69.80	2	70.00	69.80	-1	14,599	-0.01%
2018/08/29	1	70.01	1	70.70	69.90	0	14,638	0.00%
2018/08/28	10	71.62	4	71.73	70.70	6	14,686	0.04%
2018/08/27	1	70.10	4	68.70	70.10	-3	14,685	-0.02%
2018/08/24	0	0.00	5	67.62	67.40	-5	14,615	-0.03%
2018/08/23	0	0.00	1	67.00	67.30	-1	14,816	-0.01%
2018/08/22	7	67.99	6	67.52	67.40	1	15,016	0.01%
2018/08/21	28	68.03	25	67.76	68.50	3	14,898	0.02%
2018/08/20	21	66.44	5	66.58	65.70	16	14,733	0.11%
2018/08/17	7	66.11	8	65.00	65.00	-1	14,696	-0.01%
2018/08/16	5	66.46	5	64.88	67.30	0	14,730	0.00%
2018/08/15	9	68.18	4	68.40	67.70	5	14,720	0.03%
2018/08/14	9	69.53	13	69.06	70.20	-4	14,828	-0.03%
2018/08/13	15	69.07	13	71.10	68.90	2	14,780	0.01%
2018/08/10	1	73.50	1	73.80	73.20	0	14,684	0.00%
2018/08/08	1	75.40	42	74.20	73.70	-41	15,904	-0.26%
2018/08/07	23	73.82	7	74.49	74.30	16	15,697	0.10%
2018/08/06	8	73.78	90	74.13	73.60	-82	15,527	-0.53%
2018/08/03	8	76.55	1	76.30	75.80	7	15,434	0.05%
2018/08/02	4	78.48	0	0.00	78.40	4	15,088	0.03%
2018/08/01	2.8	78.81	6	79.05	79.60	-3.2	15,260	-0.02%
2018/07/31	6	78.82	1	79.30	78.60	5	15,524	0.03%
2018/07/30	12	80.29	20	80.68	79.60	-8	15,472	-0.05%
2018/07/27	60	81.50	0	0.00	81.90	60	15,429	0.39%
2018/07/26	22	81.41	8	81.60	81.00	14	15,483	0.09%
2018/07/25	7	79.61	27.1	80.82	80.70	-20.1	15,438	-0.13%
2018/07/24	4	78.63	3	78.17	78.70	1	15,313	0.01%
2018/07/23	8.6	78.46	8	78.29	78.50	0.6	15,282	0.00%
2018/07/20	8.4	81.06	9	80.98	80.50	-0.6	15,145	0.00%
2018/07/19	8.4	81.12	9	81.61	80.20	-0.6	14,995	0.00%
2018/07/18	49	86.01	15	84.14	84.00	34	14,804	0.23%
2018/07/17	4	86.68	14	86.96	88.10	-10	14,268	-0.07%
2018/07/16	6.4	86.52	4	87.65	86.00	2.4	14,503	0.02%
2018/07/13	10	86.58	12	87.43	88.80	-2	14,830	-0.01%
2018/07/12	8	85.54	2	85.40	86.00	6	14,930	0.04%
2018/07/11	6	83.75	2	84.00	83.60	4	14,854	0.03%
2018/07/10	5	83.90	1	83.40	83.90	4	14,839	0.03%
2018/07/06	3	79.63	1	79.30	79.30	2	14,766	0.01%
2018/07/05	4.2	78.67	0	0.00	78.10	4.2	14,840	0.03%
2018/07/04	6	81.45	0	0.00	80.90	6	14,867	0.04%
2018/07/03	11	82.62	12	82.33	81.80	-1	14,987	-0.01%
2018/07/02	5.4	81.73	3	81.07	81.00	2.4	15,008	0.02%
2018/06/29	5	82.90	2	83.60	83.20	3	15,006	0.02%
2018/06/28	13	82.65	11	82.60	83.00	2	14,896	0.01%
2018/06/27	8	87.30	7	87.96	87.20	1	14,905	0.01%
2018/06/26	13	83.22	12	84.31	85.40	1	14,884	0.01%
2018/06/25	16	88.64	4	87.03	86.50	12	14,928	0.08%
2018/06/22	2	91.10	1	92.00	92.50	1	14,980	0.01%
2018/06/21	0	0.00	4	92.25	92.50	-4	15,189	-0.03%
2018/06/20	5.5	90.86	8	91.58	90.40	-2.5	15,469	-0.02%
2018/06/19	10	92.13	3	90.60	90.60	7	15,738	0.04%
2018/06/15	8.6	92.34	0	0.00	92.30	8.6	15,984	0.05%
2018/06/14	8	92.96	9	92.52	93.00	-1	16,223	-0.01%
2018/06/13	22.4	94.88	0	0.00	94.00	22.4	16,634	0.13%
2018/06/12	6	97.98	0	0.00	97.60	6	17,044	0.04%
2018/06/11	5	100.00	7	100.50	100.50	-2	17,150	-0.01%
2018/06/08	1	99.00	3	101.50	99.80	-2	17,589	-0.01%
2018/06/07	14	99.98	3	100.63	101.00	11	18,378	0.06%
2018/06/06	7	100.01	6.5	100.06	100.00	0.5	18,443	0.00%
2018/06/05	14	100.82	10	101.00	101.00	4	18,596	0.02%
2018/06/04	1	101.00	10.8	99.42	100.50	-9.8	18,828	-0.05%
2018/06/01	16.3	97.62	30	97.63	97.50	-13.7	18,800	-0.07%
2018/05/31	9	98.27	26	98.47	99.60	-17	18,818	-0.09%
2018/05/30	25	96.23	4	95.85	96.50	21	18,634	0.11%
2018/05/29	14	99.11	15	99.10	98.90	-1	18,503	-0.01%
2018/05/28	7	99.13	7	99.56	99.30	0	18,719	0.00%
2018/05/25	8	103.44	3	102.17	100.50	5	19,323	0.03%
2018/05/24	0	0.00	4.1	101.50	102.00	-4.1	19,520	-0.02%
2018/05/23	13	99.64	36	99.33	99.30	-23	19,558	-0.12%
2018/05/22	25	99.34	11.3	99.40	97.20	13.7	19,441	0.07%
2018/05/21	18	99.33	18	99.51	99.00	0	19,640	0.00%
2018/05/18	11	99.10	30	99.50	98.90	-19	19,694	-0.10%
2018/05/17	17	105.44	12	104.21	101.50	5	19,593	0.03%
2018/05/16	12	101.57	46	100.08	102.50	-34	19,118	-0.18%
2018/05/15	2	95.25	2	95.70	95.50	0	18,718	0.00%
2018/05/14	0	0.00	1	96.90	95.30	-1	19,002	-0.01%
2018/05/11	4	95.65	10.4	96.21	95.60	-6.4	19,074	-0.03%
2018/05/10	18	94.63	7.4	93.43	93.60	10.6	18,979	0.06%
2018/05/09	12	94.40	1.8	93.89	94.40	10.2	19,083	0.05%
2018/05/08	12	93.98	10	94.07	94.00	2	18,972	0.01%
2018/05/07	2	92.95	2.8	92.84	92.60	-0.8	18,680	0.00%
2018/05/04	0	0.00	5	91.36	91.70	-5	18,653	-0.03%
2018/05/03	10	89.79	5	90.42	89.90	5	18,672	0.03%
2018/05/02	5.8	91.54	5	92.72	91.70	0.8	18,748	0.00%
2018/04/30	2	91.75	1	92.90	93.00	1	18,689	0.01%
2018/04/27	1	93.80	6	93.55	93.10	-5	18,725	-0.03%
2018/04/26	4	91.75	6	92.83	91.80	-2	18,716	-0.01%
2018/04/25	10	89.50	13	90.39	90.80	-3	18,742	-0.02%
2018/04/24	15.1	90.02	8	91.06	90.10	7.1	18,877	0.04%
2018/04/23	2	92.60	7	92.94	93.00	-5	19,254	-0.03%
2018/04/20	8	94.11	38	94.61	92.70	-30	19,486	-0.15%
2018/04/19	20	96.44	50.9	96.68	97.90	-30.9	19,220	-0.16%
2018/04/18	3	92.83	12	93.17	93.10	-9	18,841	-0.05%
2018/04/17	6.8	90.85	0	0.00	89.50	6.8	18,660	0.04%
2018/04/16	0	0.00	2	92.20	92.20	-2	18,787	-0.01%
2018/04/13	0	0.00	6	94.08	93.40	-6	18,749	-0.03%
2018/04/12	1	92.70	17	92.58	92.50	-16	18,780	-0.09%
2018/04/11	9.1	92.01	14.1	94.87	91.20	-5	19,053	-0.03%
2018/04/10	2	89.00	23.4	91.49	91.90	-21.4	19,019	-0.11%
2018/04/09	9	88.52	13	87.77	88.50	-4	19,053	-0.02%
2018/04/03	10.2	90.10	0	0.00	90.60	10.2	18,913	0.05%
2018/04/02	7	92.47	7	91.96	91.70	0	18,896	0.00%
2018/03/30	11	92.06	16	91.69	91.80	-5	19,101	-0.03%
2018/03/29	3	91.83	18	91.57	92.30	-15	19,052	-0.08%
2018/03/28	27	91.74	0	0.00	90.70	27	18,971	0.14%
2018/03/27	21	95.00	13	94.44	95.40	8	18,730	0.04%
2018/03/26	25.6	92.17	2	92.80	92.00	23.6	18,622	0.13%
2018/03/23	10	92.20	5	93.12	94.50	5	18,478	0.03%
2018/03/22	46	96.97	8	97.34	96.30	38	18,238	0.21%
2018/03/21	10	97.58	32.6	98.53	99.00	-22.6	17,895	-0.13%
2018/03/20	10	95.32	6	96.38	95.00	4	17,524	0.02%
2018/03/19	7	97.69	6	97.42	97.00	1	17,250	0.01%
2018/03/16	13	92.80	16	93.51	94.20	-3	16,725	-0.02%
2018/03/15	0	0.00	86	90.38	91.00	-86	16,156	-0.53%
2018/03/14	101	90.27	7	89.41	89.40	94	16,113	0.58%	大買/
2018/03/13	19	87.82	27	88.36	89.90	-8	15,958	-0.05%
2018/03/12	3	84.67	25	84.29	83.00	-22	15,361	-0.14%
2018/03/09	1	83.50	10	83.45	83.30	-9	15,454	-0.06%
2018/03/08	12	82.18	212	82.18	82.00	-200	15,864	-1.26%	大賣/鉅額交易
2018/03/07	1	80.50	31	80.56	80.00	-30	15,939	-0.19%
2018/03/06	2	79.95	16	79.88	79.60	-14	16,308	-0.09%
2018/03/05	7	78.86	3	78.63	78.40	4	16,806	0.02%
2018/03/02	3	78.00	2	79.10	78.40	1	16,955	0.01%
2018/03/01	2	79.20	81	80.55	78.70	-79	16,954	-0.47%
2018/02/27	22	82.02	223	81.80	80.80	-201	16,838	-1.19%	大賣/鉅額交易
2018/02/26	14	80.69	14	81.16	81.00	0	16,145	0.00%
2018/02/23	3	79.40	1	79.80	79.90	2	16,437	0.01%
2018/02/22	1	79.30	2	79.30	79.30	-1	16,460	-0.01%
2018/02/21	25	79.35	15	79.87	79.90	10	16,493	0.06%
2018/02/12	3	75.17	7	75.16	76.00	-4	16,049	-0.02%
2018/02/09	1	72.80	37	71.22	73.30	-36	15,942	-0.23%
2018/02/08	8	72.81	0	0.00	72.70	8	15,942	0.05%
2018/02/07	28	75.01	4	74.43	73.60	24	15,895	0.15%
2018/02/06	11	74.25	14	74.42	72.40	-3	15,857	-0.02%
2018/02/05	11.4	77.18	0	0.00	77.40	11.4	15,869	0.07%
2018/02/02	6	80.12	3	79.80	79.60	3	16,005	0.02%
2018/02/01	6	81.17	5	81.28	81.20	1	16,025	0.01%
2018/01/31	4	77.90	2	77.60	79.40	2	16,008	0.01%
2018/01/30	19	78.61	0	0.00	78.40	19	16,229	0.12%
2018/01/29	2	79.00	4	78.90	78.80	-2	16,170	-0.01%
2018/01/26	1	79.50	10	79.48	79.40	-9	16,229	-0.06%
2018/01/25	116	78.28	10	78.76	78.50	106	16,320	0.65%	大買/鉅額交易
2018/01/24	0	0.00	1	80.50	80.50	-1	16,586	-0.01%
2018/01/23	23	81.39	3	80.50	80.20	20	16,916	0.12%
2018/01/22	1	81.00	6	79.42	80.50	-5	17,064	-0.03%
2018/01/19	16.8	80.83	1	81.30	80.60	15.8	17,178	0.09%
2018/01/18	3	82.67	28	82.32	82.00	-25	17,082	-0.15%
2018/01/17	30.4	81.77	1	82.30	81.00	29.4	16,966	0.17%
2018/01/16	3	84.47	15	84.96	85.00	-12	16,460	-0.07%
2018/01/15	1	82.70	3	82.63	83.40	-2	16,305	-0.01%
2018/01/12	1	80.20	1	81.40	81.40	0	16,449	0.00%
2018/01/11	8	80.31	1	80.30	80.30	7	16,696	0.04%
2018/01/10	10	78.84	0	0.00	78.30	10	17,035	0.06%
2018/01/09	7	82.60	0	0.00	82.60	7	17,423	0.04%
2018/01/08	3	83.50	1	84.90	83.50	2	17,815	0.01%
2018/01/05	1	83.40	14	83.56	83.50	-13	18,110	-0.07%
2018/01/04	0	0.00	3	81.00	81.50	-3	17,929	-0.02%
2018/01/03	1	80.10	3	80.50	80.30	-2	18,254	-0.01%
2018/01/02	1	78.20	1	78.00	78.00	0	18,418	0.00%