鴻海 (2317)-土銀-南港券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
187.5
漲跌
▲7.0
漲幅
+3.88%
成交量
124,659張
產業
上市其他電子類股
5995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

鴻海 (2317)籌碼相關－土銀-南港券商分點個股進出

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

土銀-南港券商分點個股進出
土銀-南港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
2024/06/12	7.2	184.53	24.1	184.78	187.50	-16.9	122,764	-0.01%
2024/06/11	1	180.00	4	180.38	180.50	-3	123,876	0.00%
2024/06/07	13	177.65	5	177.00	177.50	8	128,123	0.01%
2024/06/06	12.1	180.78	28	181.07	177.50	-15.9	132,975	-0.01%
2024/06/05	11	174.50	24.5	176.18	175.50	-13.5	133,281	-0.01%
2024/06/04	22.9	172.92	7.1	172.63	171.00	15.8	132,468	0.01%
2024/06/03	6	176.08	11	176.68	176.50	-5	131,562	0.00%
2024/05/31	31.6	174.87	18	174.44	172.00	13.6	130,748	0.01%
2024/05/30	10.1	177.33	0	0.00	176.50	10.1	129,554	0.01%
2024/05/29	17.7	182.62	11	182.91	180.50	6.7	130,014	0.01%
2024/05/28	16.2	185.27	7.3	184.82	185.50	8.9	129,230	0.01%
2024/05/27	18.7	184.22	16	183.06	185.00	2.7	128,741	0.00%
2024/05/24	3.1	173.37	14.1	174.79	176.00	-11	127,321	-0.01%
2024/05/23	2.3	172.94	34.1	172.07	173.00	-31.8	126,500	-0.03%
2024/05/22	3.1	168.63	3	168.17	169.00	0.1	125,395	0.00%
2024/05/21	12.3	166.62	4	166.63	166.00	8.3	124,802	0.01%
2024/05/20	19	167.84	23	167.72	167.50	-4	124,336	0.00%
2024/05/17	27	170.35	6.8	169.70	170.00	20.2	123,763	0.02%
2024/05/16	32.4	175.19	28.4	174.08	171.50	4	122,712	0.00%
2024/05/15	29.2	169.19	19.2	171.41	170.50	10	120,759	0.01%
2024/05/14	17.2	170.20	11	171.95	172.00	6.1	118,632	0.01%
2024/05/13	11.1	170.18	23	171.57	169.50	-11.9	116,850	-0.01%
2024/05/10	19.1	169.60	3	169.67	169.50	16.1	115,830	0.01%
2024/05/09	21	172.19	12	173.25	170.50	9	114,664	0.01%
2024/05/08	34	169.76	3	169.00	169.50	31	113,075	0.03%
2024/05/07	15	168.70	56.1	167.86	169.50	-41.1	112,117	-0.04%
2024/05/06	22	165.50	20.5	165.58	167.50	1.5	110,314	0.00%
2024/05/03	2	157.75	3	157.50	156.00	-1	107,787	0.00%
2024/05/02	3.5	153.28	1	153.50	154.00	2.5	107,073	0.00%
2024/04/30	15.1	159.26	5	158.30	156.00	10.1	106,176	0.01%
2024/04/29	1	159.50	12	159.29	158.50	-11	105,289	-0.01%
2024/04/26	7	156.07	14	155.93	155.00	-7	104,036	-0.01%
2024/04/25	27.4	153.17	12	152.17	151.50	15.4	102,659	0.02%
2024/04/24	3	151.99	18.2	152.92	156.00	-15.2	101,157	-0.01%
2024/04/23	9	144.06	1	144.00	144.00	8	98,752	0.01%
2024/04/22	6	142.83	4	144.25	143.00	2	98,059	0.00%
2024/04/19	13	143.19	8	142.19	143.00	5	97,247	0.01%
2024/04/18	2	144.50	18	146.50	148.00	-16	95,526	-0.02%
2024/04/17	17	142.03	3	146.33	146.50	14	94,851	0.01%
2024/04/16	11.5	141.17	13.3	140.09	141.00	-1.8	93,480	0.00%
2024/04/15	6	145.92	16	147.88	146.00	-10	90,976	-0.01%
2024/04/12	26	151.37	22.2	151.01	150.50	3.8	89,690	0.00%
2024/04/11	18.6	150.70	15	149.00	150.00	3.6	87,961	0.00%
2024/04/10	20	156.58	11	156.59	154.50	9	85,355	0.01%
2024/04/09	16.5	158.24	15	159.83	158.00	1.5	84,044	0.00%
2024/04/08	12	157.67	34	157.60	158.00	-22	82,682	-0.03%
2024/04/03	14	156.54	12	157.17	159.00	2	81,311	0.00%
2024/04/02	15	154.77	23	154.20	159.00	-8	79,344	-0.01%
2024/04/01	30	152.52	15	152.53	150.50	15	76,692	0.02%
2024/03/29	18	154.69	38	152.86	150.00	-20	75,560	-0.03%
2024/03/28	10	151.60	16.1	153.34	155.50	-6.1	73,210	-0.01%
2024/03/27	5.4	146.36	12	146.42	148.50	-6.7	70,339	-0.01%
2024/03/26	13.5	143.57	17.5	141.63	142.00	-4	68,483	-0.01%
2024/03/25	10.1	145.50	8.2	146.50	145.50	1.9	66,381	0.00%
2024/03/22	12.2	146.43	14	144.75	145.50	-1.8	64,505	0.00%
2024/03/21	22	142.55	22.1	142.57	142.50	-0.1	61,032	0.00%
2024/03/20	6.1	137.81	22.1	138.07	138.00	-16	58,649	-0.03%
2024/03/19	4.1	132.57	10.8	134.81	136.00	-6.7	55,781	-0.01%
2024/03/18	5	132.90	10.3	133.93	136.00	-5.3	53,182	-0.01%
2024/03/15	20	131.65	48.5	131.72	132.00	-28.5	49,532	-0.06%
2024/03/14	3.4	119.68	7	120.07	121.00	-3.6	43,236	-0.01%
2024/03/13	9.2	121.02	33.2	120.20	120.50	-24	40,314	-0.06%
2024/03/12	8.5	114.79	50.9	115.76	119.00	-42.4	34,910	-0.12%
2024/03/11	10	110.50	18.3	108.77	109.50	-8.3	29,389	-0.03%
2024/03/08	0.6	105.50	14	107.39	105.00	-13.4	27,431	-0.05%
2024/03/07	1	107.50	7.2	107.44	107.50	-6.2	26,533	-0.02%
2024/03/06	0	0.00	4	106.50	106.50	-4	26,183	-0.02%
2024/03/05	5	107.50	2.6	107.31	106.50	2.4	26,190	0.01%
2024/03/04	23	106.22	3.8	105.71	106.50	19.2	25,463	0.08%
2024/03/01	1	103.00	1	102.50	102.00	0	24,125	0.00%
2024/02/29	0	0.00	1	103.50	103.00	-1	24,041	0.00%
2024/02/27	0.1	103.00	5	104.00	103.50	-4.9	23,750	-0.02%
2024/02/26	0	0.00	2	103.50	103.50	-2	23,649	-0.01%
2024/02/21	0	0.00	3	103.50	103.00	-3	24,289	-0.01%
2024/02/20	16	103.56	0.4	104.00	103.50	15.6	24,762	0.06%
2024/02/19	0	0.00	0.2	103.00	103.00	-0.2	24,617	0.00%
2024/02/16	1.2	101.00	0	0.00	101.50	1.2	25,053	0.00%
2024/02/15	2	101.50	3	101.33	101.00	-1	25,287	0.00%
2024/02/05	0	0.00	2	101.50	101.50	-2	25,125	-0.01%
2024/02/02	1	102.00	0	0.00	102.00	1	25,105	0.00%
2024/02/01	0	0.00	1	103.00	103.00	-1	25,344	0.00%
2024/01/26	0	0.00	0.4	102.75	102.50	-0.4	26,364	0.00%
2024/01/25	0	0.00	7.4	101.78	102.00	-7.4	26,353	-0.03%
2024/01/23	0	0.00	4.6	101.00	101.00	-4.6	27,103	-0.02%
2024/01/22	7	100.50	0	0.00	99.90	7	29,035	0.02%
2024/01/19	0.6	100.50	1.1	100.41	100.50	-0.5	29,204	0.00%
2024/01/18	0	0.00	1	99.60	99.90	-1	29,563	0.00%
2024/01/17	5.3	99.32	1	99.00	98.60	4.3	29,936	0.01%
2024/01/16	1.2	99.90	0	0.00	100.00	1.2	30,976	0.00%
2024/01/15	2	100.00	0	0.00	100.00	2	31,922	0.01%
2024/01/11	0.2	100.00	0	0.00	100.50	0.2	32,209	0.00%
2024/01/10	3.6	100.39	0	0.00	100.00	3.6	32,083	0.01%
2024/01/09	1.2	101.50	0	0.00	101.00	1.2	31,963	0.00%
2024/01/08	3.9	101.77	2.9	102.46	101.50	1	31,828	0.00%
2024/01/05	0	0.00	1	104.00	104.00	-1	31,693	0.00%
2024/01/04	0	0.00	3	104.00	104.00	-3	31,937	-0.01%
2024/01/02	2	105.00	3	104.67	105.00	-1	32,305	0.00%
2023/12/29	0	0.00	3.2	104.34	104.50	-3.2	32,250	-0.01%
2023/12/27	5	103.90	1.1	103.50	103.50	3.9	32,180	0.01%
2023/12/25	0	0.00	1	103.50	103.50	-1	32,284	0.00%
2023/12/22	0	0.00	1.5	103.00	103.50	-1.5	32,363	0.00%
2023/12/21	1	103.00	0	0.00	103.50	1	32,468	0.00%
2023/12/20	1	103.00	9.8	103.68	104.50	-8.8	32,160	-0.03%
2023/12/19	1	101.50	4	102.13	102.50	-3	31,507	-0.01%
2023/12/18	0	0.00	6	101.67	102.00	-6	31,329	-0.02%
2023/12/15	4	101.13	1	101.50	101.50	3	31,177	0.01%
2023/12/11	8.1	100.99	1	101.00	101.00	7.1	30,769	0.02%
2023/12/08	5.4	101.41	0	0.00	101.50	5.4	30,658	0.02%
2023/12/07	4	101.00	0	0.00	101.00	4	30,887	0.01%
2023/12/06	8	101.31	0	0.00	101.00	8	30,950	0.03%
2023/12/05	0	0.00	1	101.00	101.00	-1	30,895	0.00%
2023/12/04	1	100.50	1	100.50	101.00	0	30,773	0.00%
2023/12/01	0.2	101.00	1	100.50	100.50	-0.8	30,811	0.00%
2023/11/30	3	101.50	1.1	101.50	101.50	2	30,592	0.01%
2023/11/29	2.3	102.22	0.5	102.50	102.00	1.8	30,267	0.01%
2023/11/28	0	0.00	20	102.50	102.50	-20	29,970	-0.07%
2023/11/27	2.1	102.01	0	0.00	101.50	2.1	30,482	0.01%
2023/11/24	3	101.50	1	101.50	101.50	2	30,442	0.01%
2023/11/22	0.3	103.00	0.2	103.00	102.00	0.1	31,063	0.00%
2023/11/21	0	0.00	3	102.50	102.50	-3	30,942	-0.01%
2023/11/20	11.4	101.05	0	0.00	101.00	11.4	31,170	0.04%
2023/11/17	22	103.39	5.3	102.87	102.50	16.7	30,949	0.05%
2023/11/16	0	0.00	0.2	101.50	101.00	-0.2	30,387	0.00%
2023/11/15	4	100.23	6	100.22	100.50	-2	30,054	-0.01%
2023/11/14	1	98.40	6.2	99.99	100.00	-5.2	29,488	-0.02%
2023/11/13	6	97.52	0	0.00	97.70	6	29,120	0.02%
2023/11/10	1	97.10	1	97.60	97.20	0	29,544	0.00%
2023/11/09	15	97.91	5.2	97.60	97.90	9.8	30,337	0.03%
2023/11/08	0	0.00	0.2	96.80	97.00	-0.2	30,321	0.00%
2023/11/07	13.8	95.70	0	0.00	96.10	13.8	30,373	0.05%
2023/11/06	5.2	96.92	3.2	97.42	96.40	2	30,281	0.01%
2023/11/03	5.4	95.72	0	0.00	95.80	5.4	29,982	0.02%
2023/11/02	0.1	96.40	1.8	96.89	97.00	-1.7	29,758	-0.01%
2023/11/01	2	95.70	0.5	96.10	95.60	1.5	30,097	0.00%
2023/10/31	4	96.33	2.6	96.36	96.50	1.4	30,309	0.00%
2023/10/30	17.3	95.35	3.1	94.38	94.50	14.2	29,933	0.05%
2023/10/27	8	98.43	4	98.45	98.20	4	28,083	0.01%
2023/10/26	4.2	98.50	6	98.37	98.50	-1.8	28,036	-0.01%
2023/10/25	9	99.03	1	99.00	99.00	8	27,773	0.03%
2023/10/24	16.8	98.38	53.3	97.74	98.30	-36.5	27,620	-0.13%
2023/10/23	28.3	100.69	18.1	100.86	100.50	10.2	26,288	0.04%
2023/10/20	2	103.00	0	0.00	103.50	2	25,919	0.01%
2023/10/19	7.8	103.90	4	104.63	103.50	3.8	25,714	0.01%
2023/10/18	5	106.00	2	106.00	105.50	3	25,514	0.01%
2023/10/17	22	107.00	0	0.00	106.50	22	25,614	0.09%
2023/10/16	6	107.00	0	0.00	107.00	6	26,265	0.02%
2023/10/13	0	0.00	10	107.00	107.50	-10	26,851	-0.04%
2023/10/12	0	0.00	1.5	106.90	107.00	-1.5	27,096	-0.01%
2023/10/06	1	105.00	3.6	105.47	105.50	-2.6	27,369	-0.01%
2023/10/05	1	103.00	0	0.00	103.50	1	27,528	0.00%
2023/10/04	1.9	102.74	0	0.00	103.00	1.9	27,645	0.01%
2023/10/03	1	104.00	0	0.00	104.00	1	27,599	0.00%
2023/10/02	2	104.75	0	0.00	104.50	2	27,816	0.01%
2023/09/28	4.8	103.88	0	0.00	104.00	4.8	28,735	0.02%
2023/09/27	0.2	104.00	0	0.00	104.00	0.2	29,226	0.00%
2023/09/26	3.3	104.21	0	0.00	104.00	3.3	30,286	0.01%
2023/09/25	5	105.00	0	0.00	105.50	5	31,242	0.02%
2023/09/22	19	105.00	0	0.00	105.00	19	31,773	0.06%
2023/09/21	5.4	105.39	0.1	105.50	105.00	5.3	32,181	0.02%
2023/09/20	0.2	106.00	1	106.50	106.00	-0.8	32,555	0.00%
2023/09/19	0	0.00	2.2	107.27	106.50	-2.2	33,360	-0.01%
2023/09/15	2.5	106.00	1	106.50	106.00	1.5	35,058	0.00%
2023/09/14	0	0.00	1	106.50	106.50	-1	34,962	0.00%
2023/09/13	0.2	106.00	1	106.00	106.00	-0.8	35,116	0.00%
2023/09/12	0	0.00	10.5	106.53	107.50	-10.5	35,594	-0.03%
2023/09/11	14	105.00	0.1	105.50	105.00	13.9	35,679	0.04%
2023/09/08	2.4	105.29	0	0.00	106.00	2.4	35,975	0.01%
2023/09/07	1	105.50	0	0.00	105.50	1	36,936	0.00%
2023/09/06	20	106.00	1	106.50	106.00	19	38,325	0.05%
2023/09/05	8	106.50	0	0.00	107.00	8	38,319	0.02%
2023/09/04	9	106.50	0	0.00	106.50	9	38,384	0.02%
2023/09/01	0	0.00	3	107.00	107.50	-3	38,403	-0.01%
2023/08/31	1	106.50	3	105.83	106.50	-2	38,772	-0.01%
2023/08/30	1	106.00	0	0.00	106.00	1	38,234	0.00%
2023/08/29	17.8	105.80	1	106.00	106.00	16.8	38,783	0.04%
2023/08/28	0	0.00	2	108.50	108.00	-2	38,485	-0.01%
2023/08/25	0	0.00	1	108.00	108.00	-1	39,185	0.00%
2023/08/24	8	109.31	15.3	109.43	109.50	-7.3	40,302	-0.02%
2023/08/23	1	106.50	0	0.00	106.50	1	40,756	0.00%
2023/08/21	4.1	105.99	0	0.00	106.00	4.1	41,271	0.01%
2023/08/18	4	106.13	2	106.00	106.00	2	41,354	0.00%
2023/08/17	1	106.00	1.1	106.55	106.50	-0.1	41,432	0.00%
2023/08/16	5	105.93	0	0.00	105.50	5	41,323	0.01%
2023/08/15	14	107.56	6	108.08	107.00	8	41,146	0.02%
2023/08/14	5	109.80	0	0.00	110.00	5	40,542	0.01%
2023/08/11	1.3	108.60	1	109.00	108.50	0.3	40,690	0.00%
2023/08/10	0.3	109.50	1	109.50	110.00	-0.8	41,012	0.00%
2023/08/09	0	0.00	2	111.00	110.50	-2	41,109	0.00%
2023/08/08	3	110.67	0	0.00	110.50	3	41,947	0.01%
2023/08/07	2.4	110.64	0.9	112.06	109.50	1.5	41,823	0.00%
2023/08/04	1	110.50	2.9	110.22	111.00	-1.9	41,358	0.00%
2023/08/02	1.6	109.21	2	108.50	108.00	-0.5	41,384	0.00%
2023/08/01	0	0.00	1	110.00	110.50	-1	40,993	0.00%
2023/07/31	3.5	109.32	0	0.00	108.50	3.5	40,803	0.01%
2023/07/28	1.3	109.60	0.1	111.00	109.50	1.2	40,510	0.00%
2023/07/27	3	111.00	0	0.00	110.50	3	40,589	0.01%
2023/07/26	3	112.00	3	111.83	111.50	0	40,899	0.00%
2023/07/25	20	111.30	10.5	111.11	112.00	9.5	40,721	0.02%
2023/07/24	1	107.50	0	0.00	108.00	1	39,989	0.00%
2023/07/21	0.3	107.50	0	0.00	107.50	0.3	40,226	0.00%
2023/07/20	4.3	108.00	0	0.00	108.00	4.3	40,260	0.01%
2023/07/19	8.3	110.23	1	110.00	108.50	7.3	40,018	0.02%
2023/07/18	23.3	112.78	8.8	111.94	112.00	14.5	39,654	0.04%
2023/07/17	0	0.00	1.5	110.08	110.50	-1.5	39,110	0.00%
2023/07/14	9.3	107.53	2.9	108.96	109.50	6.3	38,735	0.02%
2023/07/13	9.8	108.38	3.9	107.92	107.00	5.9	38,284	0.02%
2023/07/12	1	106.50	5.5	106.84	107.50	-4.5	38,042	-0.01%
2023/07/10	4.1	105.00	0	0.00	104.50	4.1	37,828	0.01%
2023/07/07	1.3	105.00	19	106.00	105.50	-17.8	37,756	-0.05%
2023/07/06	5.3	105.74	1	105.50	105.50	4.3	37,732	0.01%
2023/07/05	4.6	108.45	2	109.25	108.50	2.6	36,789	0.01%
2023/07/04	11.6	110.68	0	0.00	110.00	11.6	36,139	0.03%
2023/07/03	11	114.50	2	114.62	115.00	9	35,462	0.03%
2023/06/30	0.8	112.33	2	112.50	113.00	-1.3	34,309	0.00%
2023/06/29	3.6	113.97	0	0.00	113.00	3.6	33,829	0.01%
2023/06/28	2	114.50	4.5	115.00	115.00	-2.5	33,522	-0.01%
2023/06/27	1	114.50	8.5	116.00	114.00	-7.5	33,179	-0.02%
2023/06/26	4	115.63	7.3	115.43	115.50	-3.3	32,601	-0.01%
2023/06/21	3	112.67	20.3	113.00	113.00	-17.3	32,082	-0.05%
2023/06/20	4	112.50	2	112.25	112.50	2	32,028	0.01%
2023/06/19	1.5	112.17	1	112.00	112.50	0.5	31,892	0.00%
2023/06/16	23	111.50	3	112.33	111.00	20	31,825	0.06%
2023/06/15	3.3	111.46	2	111.50	111.50	1.3	31,398	0.00%
2023/06/14	1	112.00	1	112.00	112.50	0	31,855	0.00%
2023/06/13	4	113.00	4.8	112.29	112.50	-0.8	31,723	0.00%
2023/06/12	7.3	110.74	13	109.58	110.50	-5.7	30,901	-0.02%
2023/06/09	0	0.00	0.1	108.00	108.00	-0.1	29,760	0.00%
2023/06/08	0.3	107.00	0	0.00	107.00	0.3	29,876	0.00%
2023/06/07	0	0.00	2	107.50	108.00	-2	30,051	-0.01%
2023/06/06	0.3	106.50	1	106.50	107.00	-0.8	30,703	0.00%
2023/06/05	6	107.92	5	107.50	107.50	1	30,622	0.00%
2023/06/02	1	107.50	6.3	108.02	108.00	-5.3	31,419	-0.02%
2023/06/01	6	107.17	2.5	107.75	108.00	3.5	31,156	0.01%
2023/05/31	3.3	107.04	4	106.25	106.50	-0.8	30,871	0.00%
2023/05/30	2.4	107.00	21	107.33	107.00	-18.6	30,356	-0.06%
2023/05/29	5.1	104.50	17.8	104.49	105.50	-12.7	29,635	-0.04%
2023/05/26	1	102.00	3	102.50	102.50	-2	29,233	-0.01%
2023/05/25	8	102.81	0	0.00	102.50	8	28,999	0.03%
2023/05/24	2	102.50	0	0.00	103.00	2	28,936	0.01%
2023/05/23	1.2	102.58	0	0.00	102.50	1.2	28,904	0.00%
2023/05/22	1	102.50	3	102.50	103.00	-2	28,907	-0.01%
2023/05/19	2	102.75	0	0.00	103.00	2	29,083	0.01%
2023/05/18	1	102.50	0	0.00	103.00	1	29,193	0.00%
2023/05/17	0	0.00	0	102.50	102.50	0	29,333	0.00%
2023/05/16	2	102.25	1	102.50	102.00	1	28,993	0.00%
2023/05/15	13	102.12	0	0.00	102.00	13	28,601	0.05%
2023/05/12	0.3	104.50	2	106.50	102.50	-1.8	28,557	-0.01%
2023/05/11	0.3	104.50	2	106.50	105.00	-1.8	27,867	-0.01%
2023/05/10	1	106.50	1	106.50	106.50	0	27,910	0.00%
2023/05/09	0	0.00	4.5	106.47	106.50	-4.5	28,140	-0.02%
2023/05/08	1	105.00	35	105.50	105.00	-34	28,301	-0.12%
2023/05/05	1	105.00	2	104.75	105.00	-1	28,849	0.00%
2023/05/04	0.1	105.50	0	0.00	105.00	0.1	29,465	0.00%
2023/05/03	1	106.00	18	105.78	105.50	-17	29,917	-0.06%
2023/05/02	0	0.00	13.5	105.68	106.00	-13.5	30,781	-0.04%
2023/04/28	0	0.00	5	104.00	104.50	-5	31,312	-0.02%
2023/04/26	0	0.00	9	103.78	103.50	-9	31,624	-0.03%
2023/04/25	1.3	103.00	4	103.38	103.00	-2.8	31,354	-0.01%
2023/04/24	2	103.50	0	0.00	103.50	2	31,215	0.01%
2023/04/21	1	104.00	3.3	104.54	104.00	-2.3	31,240	-0.01%
2023/04/20	0	0.00	5	104.00	104.50	-5	31,018	-0.02%
2023/04/19	4	104.50	1	104.50	104.00	3	31,244	0.01%
2023/04/18	1.5	104.00	3	104.17	104.50	-1.5	31,266	0.00%
2023/04/14	5	104.50	0.3	104.50	104.50	4.8	32,030	0.01%
2023/04/13	2	102.50	0	0.00	103.00	2	32,380	0.01%
2023/04/11	3	103.00	1	103.50	103.50	2	32,585	0.01%
2023/04/10	1	103.00	0	0.00	103.00	1	32,478	0.00%
2023/04/07	1	103.50	0.2	103.50	103.00	0.8	32,418	0.00%
2023/04/06	5	104.00	1.3	104.80	103.50	3.8	32,371	0.01%
2023/03/29	1	103.50	1	103.50	103.50	0	32,165	0.00%
2023/03/28	4	103.13	0	0.00	103.00	4	32,556	0.01%
2023/03/27	1	104.00	0	0.00	103.50	1	32,645	0.00%
2023/03/24	7	105.21	1.5	105.50	105.50	5.5	33,306	0.02%
2023/03/23	5	104.50	4	104.00	103.50	1	32,568	0.00%
2023/03/22	6	103.92	0	0.00	103.50	6	32,454	0.02%
2023/03/21	0	0.00	1	103.50	103.50	-1	32,672	0.00%
2023/03/20	3	102.50	0	0.00	102.50	3	32,644	0.01%
2023/03/16	2	102.50	0	0.00	102.00	2	32,303	0.01%
2023/03/15	2	102.50	0	0.00	102.50	2	32,585	0.01%
2023/03/14	0	0.00	5	102.00	102.00	-5	33,160	-0.02%
2023/03/13	0	0.00	15	101.50	103.00	-15	33,434	-0.04%
2023/03/10	3.7	101.82	2	101.75	102.00	1.7	34,333	0.00%
2023/03/09	7	102.57	0	0.00	102.50	7	34,973	0.02%
2023/03/08	21	104.02	0	0.00	104.00	21	35,167	0.06%
2023/03/07	0	104.00	13.2	104.95	105.00	-13.2	35,211	-0.04%
2023/03/06	2	103.00	3	104.00	103.50	-1	34,782	0.00%
2023/03/02	4.5	102.11	2	102.50	102.50	2.5	34,949	0.01%
2023/03/01	3	100.33	1	102.50	102.00	2	35,010	0.01%
2023/02/24	2	101.75	0	0.00	101.00	2	34,736	0.01%
2023/02/22	2	101.50	2	102.00	102.00	0	34,713	0.00%
2023/02/16	6	103.42	5	103.30	103.50	1	36,384	0.00%
2023/02/15	2	102.00	6	102.00	102.50	-4	37,202	-0.01%
2023/02/13	0	0.00	2	101.50	101.00	-2	37,616	-0.01%
2023/02/10	1	101.00	1	101.50	101.50	0	37,809	0.00%
2023/02/09	0	0.00	4	101.00	101.00	-4	38,059	-0.01%
2023/02/08	3	100.83	2	100.50	100.50	1	38,379	0.00%
2023/02/07	8	100.63	1	100.50	100.50	7	38,627	0.02%
2023/02/06	4	101.75	7	101.43	101.50	-3	38,581	-0.01%
2023/02/03	9	99.69	3	99.60	99.60	6	38,523	0.02%
2023/02/02	6.1	100.42	0	0.00	100.00	6.1	38,531	0.02%
2023/02/01	6	100.08	2	99.90	100.00	4	38,077	0.01%
2023/01/31	6.5	100.12	19	99.75	99.70	-12.5	37,933	-0.03%
2023/01/30	12.2	98.30	0	0.00	98.10	12.2	37,093	0.03%
2023/01/17	2	98.20	0	0.00	98.10	2	36,341	0.01%
2023/01/16	8	98.74	0	0.00	98.10	8	36,361	0.02%
2023/01/13	0	0.00	2	98.80	98.60	-2	36,315	-0.01%
2023/01/11	2	99.70	0	0.00	99.10	2	37,569	0.01%
2023/01/10	0	0.00	2	99.50	99.40	-2	37,879	-0.01%
2023/01/09	0.5	99.00	0	0.00	99.10	0.5	38,027	0.00%
2023/01/06	2	98.60	2	98.70	98.40	0	37,890	0.00%
2023/01/05	11	98.14	0	0.00	98.00	11	38,045	0.03%
2023/01/04	8	98.50	0	0.00	98.10	8	38,079	0.02%
2023/01/03	7	98.30	20	99.00	99.10	-13	38,013	-0.03%
2022/12/30	0	0.00	5	100.00	99.90	-5	37,602	-0.01%
2022/12/29	7	99.73	0	0.00	99.70	7	37,753	0.02%
2022/12/28	0	0.00	3	100.00	100.50	-3	38,005	-0.01%
2022/12/27	2	101.00	0	0.00	100.50	2	37,915	0.01%
2022/12/23	2	100.50	4	100.50	101.00	-2	38,434	-0.01%
2022/12/22	0	0.00	4	101.00	101.00	-4	38,849	-0.01%
2022/12/21	1	100.00	0	0.00	100.00	1	39,308	0.00%
2022/12/20	1.1	100.50	6	100.50	100.00	-4.9	39,198	-0.01%
2022/12/19	0	0.00	4	101.00	101.50	-4	39,135	-0.01%
2022/12/16	4.2	100.52	0	0.00	100.50	4.2	38,899	0.01%
2022/12/15	1	102.00	0	0.00	101.50	1	38,102	0.00%
2022/12/14	0	0.00	2	102.50	102.50	-2	38,124	-0.01%
2022/12/13	3	101.67	3	101.67	101.00	0	38,141	0.00%
2022/12/12	0	0.00	2	101.75	102.00	-2	37,850	-0.01%
2022/12/09	1	102.00	4	102.38	102.00	-3	38,145	-0.01%
2022/12/08	3	101.67	5	101.90	101.50	-2	37,890	-0.01%
2022/12/07	7	102.50	5	102.00	102.00	2	37,817	0.01%
2022/12/06	7	103.43	0	0.00	103.00	7	37,621	0.02%
2022/12/05	11	106.27	5.1	106.00	105.50	5.9	37,014	0.02%
2022/12/02	3	105.50	5	105.50	105.50	-2	36,500	-0.01%
2022/12/01	1	102.50	4	102.38	103.00	-3	35,734	-0.01%
2022/11/30	1.2	101.00	4	101.13	100.50	-2.8	34,905	-0.01%
2022/11/29	11.2	99.90	2	99.90	100.00	9.2	34,038	0.03%
2022/11/28	5	100.18	0	0.00	100.00	5	33,757	0.01%
2022/11/25	2	100.50	1	101.00	100.50	1	33,605	0.00%
2022/11/24	6	100.08	0	0.00	101.00	6	33,507	0.02%
2022/11/23	3	101.00	0	0.00	100.50	3	33,169	0.01%
2022/11/22	3	100.00	0	0.00	100.50	3	33,091	0.01%
2022/11/21	1	100.50	1	100.50	100.00	0	32,902	0.00%
2022/11/18	4	101.50	0	0.00	100.50	4	32,636	0.01%
2022/11/16	1	101.50	2	102.00	101.50	-1	32,188	0.00%
2022/11/15	2.1	101.52	1	101.50	101.50	1.1	31,685	0.00%
2022/11/11	14	100.25	11	100.55	100.00	3	30,512	0.01%
2022/11/10	7	100.64	0	0.00	100.50	7	29,543	0.02%
2022/11/09	1	102.00	0	0.00	102.50	1	29,373	0.00%
2022/11/08	3	100.17	0	0.00	100.00	3	29,190	0.01%
2022/11/07	12	100.00	0	0.00	100.00	12	29,498	0.04%
2022/11/04	10.4	100.02	4	100.00	100.50	6.4	29,858	0.02%
2022/11/03	1	101.00	0	0.00	101.00	1	29,990	0.00%
2022/11/02	6	101.17	13	101.38	102.00	-7	29,765	-0.02%
2022/11/01	6.2	101.26	0	0.00	101.50	6.2	29,668	0.02%
2022/10/31	3.2	101.72	0	0.00	102.50	3.2	29,304	0.01%
2022/10/26	0	0.00	11	104.00	104.00	-11	29,519	-0.04%
2022/10/25	1	102.00	0	0.00	103.50	1	29,293	0.00%
2022/10/24	0.9	103.50	0	0.00	103.00	0.9	29,045	0.00%
2022/10/20	5.2	101.62	0	0.00	102.50	5.2	29,034	0.02%
2022/10/19	8.1	103.62	1.7	104.08	103.00	6.4	28,453	0.02%
2022/10/18	1	103.50	0	0.00	103.50	1	28,204	0.00%
2022/10/14	1	105.50	2	104.75	105.00	-1	27,956	0.00%
2022/10/13	0	0.00	1.4	103.50	103.50	-1.4	28,122	0.00%
2022/10/12	5	103.00	0	0.00	103.00	5	27,974	0.02%
2022/10/11	1	104.50	0	0.00	104.00	1	27,628	0.00%
2022/10/07	0	0.00	3	107.33	107.50	-3	27,413	-0.01%
2022/10/06	0	0.00	2	107.25	107.50	-2	27,815	-0.01%
2022/10/05	0	0.00	4.2	106.72	107.00	-4.2	27,893	-0.01%
2022/10/04	1	102.00	0	0.00	102.50	1	27,455	0.00%
2022/10/03	1.1	101.05	0	0.00	101.00	1.1	27,474	0.00%
2022/09/30	0.2	101.00	0.1	101.50	102.00	0.1	27,695	0.00%
2022/09/28	4.7	101.55	1	101.00	100.50	3.7	28,002	0.01%
2022/09/27	0.3	104.00	0	0.00	103.50	0.3	27,942	0.00%
2022/09/26	6.1	104.77	2	105.00	104.00	4.1	28,760	0.01%
2022/09/23	3.2	106.82	3	106.67	106.50	0.2	29,122	0.00%
2022/09/22	4.1	106.75	0	0.00	107.00	4.1	29,606	0.01%
2022/09/21	2.1	106.80	0	0.00	107.00	2.1	29,763	0.01%
2022/09/20	0.4	107.86	1	108.50	108.50	-0.7	29,793	0.00%
2022/09/19	1.1	106.55	0	0.00	107.00	1.1	29,797	0.00%
2022/09/16	7.1	107.01	0	0.00	107.50	7.1	30,004	0.02%
2022/09/15	0.2	108.17	0	0.00	108.00	0.2	30,148	0.00%
2022/09/14	1.2	107.58	2	108.00	107.50	-0.8	30,383	0.00%
2022/09/13	0.2	108.67	2	109.50	110.00	-1.9	30,584	-0.01%
2022/09/12	2	108.25	1	108.50	108.50	1	30,594	0.00%
2022/09/08	1.1	106.55	0	0.00	107.00	1.1	31,113	0.00%
2022/09/07	7.8	106.60	1	106.50	106.00	6.8	31,387	0.02%
2022/09/06	0.3	108.33	0	0.00	108.50	0.3	31,270	0.00%
2022/09/01	7	107.36	2.3	107.78	107.50	4.8	32,046	0.01%
2022/08/29	8.4	108.08	0	0.00	108.00	8.4	32,006	0.03%
2022/08/26	5	110.00	0	0.00	110.50	5	32,155	0.02%
2022/08/25	1.1	109.55	0	0.00	109.50	1.1	32,478	0.00%
2022/08/24	6.2	109.42	0	0.00	109.50	6.2	33,426	0.02%
2022/08/23	6.6	110.02	0	0.00	110.00	6.6	34,509	0.02%
2022/08/22	0	0.00	1	110.50	111.00	-1	34,940	0.00%
2022/08/19	0.2	111.50	0	0.00	111.00	0.2	35,525	0.00%
2022/08/18	1	111.51	0	0.00	112.00	1	35,898	0.00%
2022/08/16	1.2	110.58	1	111.00	111.00	0.2	36,840	0.00%
2022/08/15	0.1	112.50	0	0.00	112.00	0.1	36,930	0.00%
2022/08/12	0.2	113.00	5	113.40	112.50	-4.8	37,208	-0.01%
2022/08/11	0	0.00	2	112.25	113.00	-2	37,022	-0.01%
2022/08/10	3	110.33	1	110.00	110.00	2	36,918	0.01%
2022/08/09	0	108.00	0	0.00	109.00	0	36,398	0.00%
2022/08/08	0	0.00	1	107.50	108.00	-1	36,343	0.00%
2022/08/05	1	108.00	0	0.00	108.00	1	36,295	0.00%
2022/08/04	0	0.00	2	107.50	108.00	-2	36,249	-0.01%
2022/08/03	3	107.17	0	0.00	108.50	3	35,932	0.01%
2022/08/02	4	107.13	0	0.00	108.00	4	35,709	0.01%
2022/08/01	1	109.00	2	108.50	109.00	-1	35,441	0.00%
2022/07/29	0	0.00	17	109.00	109.00	-17	35,652	-0.05%
2022/07/27	1	107.50	0	0.00	108.00	1	36,003	0.00%
2022/07/25	0	0.00	4.5	107.28	107.50	-4.5	35,635	-0.01%
2022/07/22	0	0.00	2	106.00	106.00	-2	35,447	-0.01%
2022/07/21	0	0.00	1	105.00	105.50	-1	35,462	0.00%
2022/07/19	2	103.75	0	0.00	104.00	2	35,511	0.01%
2022/07/15	0	0.00	1	105.50	105.00	-1	35,469	0.00%
2022/07/14	1	104.50	1	104.00	105.00	0	35,384	0.00%
2022/07/13	0	0.00	21	103.02	102.50	-21	34,910	-0.06%
2022/07/12	21	100.12	0	0.00	100.50	21	34,569	0.06%
2022/07/11	1	101.00	0	0.00	101.00	1	34,330	0.00%
2022/07/08	1.1	101.68	1	104.00	102.00	0.1	34,172	0.00%
2022/07/07	0	0.00	1	103.00	103.50	-1	33,867	0.00%
2022/07/06	0.3	101.00	0	0.00	100.50	0.3	33,478	0.00%
2022/07/05	4	102.13	2	101.75	102.50	2	33,199	0.01%
2022/07/04	6.1	100.44	2	100.75	100.00	4.1	32,860	0.01%
2022/07/01	15	107.07	0	107.00	106.00	15	32,262	0.05%
2022/06/30	7	109.50	16	110.00	109.00	-9	31,744	-0.03%
2022/06/29	1	111.50	1	112.00	111.00	0	31,393	0.00%
2022/06/28	0	0.00	1	111.50	112.00	-1	31,168	0.00%
2022/06/24	0	0.00	2	110.25	110.00	-2	30,863	-0.01%
2022/06/23	2	107.75	0	0.00	108.00	2	30,701	0.01%
2022/06/20	0.3	109.02	4	109.25	109.00	-3.7	30,276	-0.01%
2022/06/17	7	109.86	11	109.50	109.50	-4	30,071	-0.01%
2022/06/16	1.3	111.90	2	112.75	111.50	-0.8	29,597	0.00%
2022/06/15	100	112.00	0	112.00	112.00	100	30,439	0.33%
2022/06/14	2	110.50	0	0.00	111.50	2	30,755	0.01%
2022/06/13	5.4	111.79	0	0.00	111.50	5.4	30,823	0.02%
2022/06/10	1	114.00	1	114.50	114.00	0	30,587	0.00%
2022/06/09	0	0.00	11	114.59	115.50	-11	30,617	-0.04%
2022/06/08	0	0.00	1	114.00	114.00	-1	30,518	0.00%
2022/06/07	5	114.20	0	0.00	113.50	5	30,625	0.02%
2022/06/06	0	115.50	0.6	114.50	115.50	-0.6	30,483	0.00%
2022/06/02	3.3	114.46	12.2	115.37	114.00	-8.9	30,890	-0.03%
2022/06/01	7.3	115.17	26.6	115.15	114.50	-19.3	31,010	-0.06%
2022/05/31	1.3	112.19	8	112.06	113.00	-6.7	30,133	-0.02%
2022/05/30	0	110.00	0	0.00	110.50	0	28,871	0.00%
2022/05/27	7	110.64	2.2	110.20	110.00	4.9	28,372	0.02%
2022/05/26	4	109.13	1	109.50	109.00	3	27,992	0.01%
2022/05/25	1	110.00	6	109.33	109.50	-5	27,818	-0.02%
2022/05/24	7	108.36	9	108.39	108.00	-2	27,347	-0.01%
2022/05/23	1	108.00	5.3	108.63	108.00	-4.3	26,969	-0.02%
2022/05/20	1.1	107.55	4.1	107.99	107.00	-3	26,832	-0.01%
2022/05/19	2.1	105.50	4	106.63	107.50	-1.9	26,456	-0.01%
2022/05/18	0	0.00	4	106.25	107.00	-4	26,023	-0.02%
2022/05/16	1	104.00	0	0.00	104.50	1	25,323	0.00%
2022/05/13	2	103.50	0	0.00	104.00	2	25,172	0.01%
2022/05/12	4.2	102.74	0	0.00	102.00	4.2	25,217	0.02%
2022/05/11	1	103.50	0	0.00	103.00	1	25,124	0.00%
2022/05/09	0	0.00	1	103.50	104.00	-1	25,217	0.00%
2022/05/06	2	103.00	0.1	103.50	104.00	2	25,527	0.01%
2022/05/05	1.1	104.52	0	0.00	104.50	1.1	25,631	0.00%
2022/05/04	1	104.00	3	103.83	104.00	-2	25,602	-0.01%
2022/04/28	3	100.83	0	0.00	101.50	3	26,305	0.01%
2022/04/27	5.1	100.01	4	99.85	100.00	1.1	26,323	0.00%
2022/04/26	2	101.50	1	101.00	101.00	1	26,227	0.00%
2022/04/25	8.1	100.94	0.1	102.00	100.50	8	26,131	0.03%
2022/04/22	1	103.50	0	0.00	103.50	1	25,723	0.00%
2022/04/20	1.1	102.50	2	102.50	103.00	-0.9	26,106	0.00%
2022/04/19	9	102.61	0	0.00	102.00	9	26,095	0.03%
2022/04/18	0.1	103.00	0	0.00	102.50	0.1	26,235	0.00%
2022/04/14	0.1	104.50	0	0.00	104.00	0.1	27,070	0.00%
2022/04/12	0	103.00	0	0.00	102.00	0	29,846	0.00%
2022/04/11	8.1	102.56	2	102.50	102.00	6.1	29,853	0.02%
2022/04/08	10.1	102.61	1	102.50	103.00	9.1	29,736	0.03%
2022/04/07	12.1	103.46	1	104.50	103.00	11.1	29,605	0.04%
2022/04/06	1	104.50	1	105.00	105.00	0	29,253	0.00%
2022/04/01	2	104.50	0	0.00	104.50	2	28,990	0.01%
2022/03/31	4	106.13	0	0.00	106.00	4	28,748	0.01%
2022/03/29	0.1	105.50	0	0.00	105.50	0.1	28,506	0.00%
2022/03/28	1	105.00	1	106.00	106.00	0	28,443	0.00%
2022/03/25	2	106.50	0.2	106.50	106.00	1.8	28,332	0.01%
2022/03/24	1.1	106.48	1	107.50	106.50	0.1	28,289	0.00%
2022/03/23	0	0.00	0.2	105.00	105.50	-0.2	27,980	0.00%
2022/03/21	0.3	105.00	0	0.00	104.50	0.3	28,256	0.00%
2022/03/18	0	0.00	8	105.00	106.00	-8	28,271	-0.03%
2022/03/17	1	103.50	3.1	103.84	104.00	-2.1	27,192	-0.01%
2022/03/16	4	101.00	0	0.00	101.50	4	26,806	0.01%
2022/03/15	4.1	101.26	0	0.00	101.00	4.1	26,458	0.02%
2022/03/14	1.5	103.00	0	0.00	102.50	1.5	26,525	0.01%
2022/03/11	1	103.50	2	103.50	103.50	-1	26,516	0.00%
2022/03/10	0	0.00	3	103.33	103.00	-3	26,500	-0.01%
2022/03/09	3	101.50	0	0.00	101.50	3	26,385	0.01%
2022/03/08	18.3	101.14	0	0.00	101.50	18.3	26,349	0.07%
2022/03/07	17.2	102.92	3	103.00	102.50	14.2	25,720	0.06%
2022/03/04	0.2	104.00	4	105.00	105.00	-3.8	25,816	-0.01%
2022/03/03	4	104.88	1.2	105.42	104.50	2.8	25,972	0.01%
2022/03/02	0.1	104.50	0	0.00	104.50	0.1	26,143	0.00%
2022/03/01	0	0.00	4.3	104.53	104.50	-4.3	26,204	-0.02%
2022/02/25	1.2	103.07	2.3	103.00	103.00	-1.2	26,220	0.00%
2022/02/24	4	103.06	0	0.00	102.50	4	26,098	0.02%
2022/02/22	7	104.14	0	0.00	104.50	7	25,709	0.03%
2022/02/21	0.2	106.00	4	106.00	106.00	-3.9	25,784	-0.01%
2022/02/16	0	0.00	1	105.50	105.50	-1	26,003	0.00%
2022/02/15	1	104.50	0	0.00	104.00	1	26,223	0.00%
2022/02/11	3	105.17	0	0.00	106.00	3	26,318	0.01%
2022/02/10	1	106.00	0	0.00	106.50	1	26,440	0.00%
2022/02/09	0	0.00	10	106.20	106.50	-10	26,437	-0.04%
2022/02/08	0	0.00	4	105.25	105.50	-4	26,352	-0.02%
2022/02/07	15	104.00	1	103.00	103.00	14	25,826	0.05%
2022/01/26	5.3	102.41	2	102.25	102.00	3.3	25,471	0.01%
2022/01/25	2	102.25	0	0.00	103.00	2	25,257	0.01%
2022/01/24	2	103.50	4	103.25	103.00	-2	25,076	-0.01%
2022/01/21	9	102.39	4	102.00	102.00	5	24,727	0.02%
2022/01/20	7	103.50	5	103.50	103.00	2	24,415	0.01%
2022/01/19	2	103.75	9	103.56	103.50	-7	24,199	-0.03%
2022/01/14	6.1	103.50	6	104.00	103.50	0.1	24,181	0.00%
2022/01/13	0	0.00	1	105.50	105.50	-1	24,050	0.00%
2022/01/12	4	104.38	1	104.50	104.50	3	24,214	0.01%
2022/01/11	2.1	104.26	8	104.81	104.50	-5.9	24,338	-0.02%
2022/01/10	3.4	105.00	5	105.30	104.50	-1.6	24,605	-0.01%
2022/01/07	7.3	106.98	0	0.00	106.50	7.3	24,846	0.03%
2022/01/06	4	106.50	0	0.00	107.00	4	24,497	0.02%
2022/01/05	4	109.13	13	108.69	109.00	-9	23,990	-0.04%
2022/01/04	1	103.50	0	0.00	103.50	1	22,264	0.00%
2022/01/03	3	104.00	0	0.00	103.00	3	22,420	0.01%
2021/12/30	1	104.50	0	0.00	104.00	1	22,693	0.00%
2021/12/28	3	105.00	1.2	104.50	105.50	1.8	23,528	0.01%
2021/12/24	0	0.00	1	105.00	104.00	-1	24,112	0.00%
2021/12/23	1	104.00	0	0.00	104.00	1	24,295	0.00%
2021/12/20	7	103.21	0	0.00	103.00	7	24,788	0.03%
2021/12/17	1.1	103.55	0	0.00	103.50	1.1	24,743	0.00%
2021/12/16	2.2	103.82	0	0.00	103.50	2.2	24,530	0.01%
2021/12/15	3	104.33	0	0.00	105.00	3	24,606	0.01%
2021/12/14	2	104.00	0	0.00	104.50	2	24,867	0.01%
2021/12/13	0.3	105.00	0	0.00	104.50	0.3	24,882	0.00%
2021/12/09	0	0.00	1	106.00	106.00	-1	25,628	0.00%
2021/12/08	2	105.00	0	0.00	105.00	2	25,632	0.01%
2021/12/06	0	0.00	2	107.00	106.50	-2	25,185	-0.01%
2021/12/02	0	0.00	1	105.50	105.00	-1	25,365	0.00%
2021/12/01	5	104.40	5	105.40	105.50	0	25,219	0.00%
2021/11/30	34	104.00	5	104.50	103.50	29	25,243	0.11%
2021/11/29	1	105.00	1	103.50	103.50	0	24,913	0.00%
2021/11/26	3.1	103.52	0	0.00	103.50	3.1	24,820	0.01%
2021/11/24	24.1	105.21	18	105.28	105.50	6.1	24,868	0.02%
2021/11/23	7	106.00	1	106.50	106.00	6	24,601	0.02%
2021/11/22	2	107.00	0	0.00	106.50	2	24,446	0.01%
2021/11/19	5.1	106.80	0	0.00	106.50	5.1	24,384	0.02%
2021/11/18	3	106.83	0	0.00	107.00	3	24,337	0.01%
2021/11/17	4	107.38	1.6	107.69	107.00	2.4	24,205	0.01%
2021/11/16	4	108.38	1	108.00	108.00	3	24,180	0.01%
2021/11/15	6	108.09	3	108.83	108.00	3	24,775	0.01%
2021/11/12	0	0.00	1	109.00	109.00	-1	24,877	0.00%
2021/11/11	3	107.50	0	0.00	107.50	3	24,858	0.01%
2021/11/10	0	0.00	11	108.18	109.00	-11	25,126	-0.04%
2021/11/09	0	0.00	1	108.00	108.00	-1	25,521	0.00%
2021/11/08	3.1	107.02	1	107.50	107.50	2.1	25,431	0.01%
2021/11/05	5	108.60	0	0.00	109.00	5	25,877	0.02%
2021/11/04	1	108.00	4	108.00	108.00	-3	26,297	-0.01%
2021/11/03	0	0.00	2	108.00	107.50	-2	26,495	-0.01%
2021/11/02	12	108.00	2	108.00	107.50	10	26,978	0.04%
2021/11/01	0.1	107.00	9	107.50	106.50	-8.9	26,974	-0.03%
2021/10/29	4.1	107.01	1	107.50	107.00	3.1	27,025	0.01%
2021/10/28	0	0.00	50	108.50	108.50	-50	27,041	-0.18%
2021/10/27	1	108.00	0	0.00	108.00	1	27,205	0.00%
2021/10/26	0.2	108.50	2	108.75	109.00	-1.8	27,413	-0.01%
2021/10/25	0	0.00	5	108.50	108.00	-5	27,459	-0.02%
2021/10/21	0.2	108.00	6	108.00	108.00	-5.8	27,868	-0.02%
2021/10/20	0	0.00	2	108.00	107.50	-2	27,916	-0.01%
2021/10/19	1	107.00	0	0.00	107.00	1	27,785	0.00%
2021/10/18	7	108.36	1	111.00	107.50	6	28,334	0.02%
2021/10/15	6	109.00	13	109.08	109.50	-7	28,682	-0.02%
2021/10/14	1	106.50	1.1	107.41	106.50	-0.1	28,303	0.00%
2021/10/13	3	105.50	2	105.25	105.50	1	28,537	0.00%
2021/10/12	10	105.20	3	105.00	105.00	7	28,786	0.02%
2021/10/08	0	0.00	2	107.75	108.00	-2	29,185	-0.01%
2021/10/07	2	106.50	19	105.92	107.00	-17	29,179	-0.06%
2021/10/06	2.1	103.50	1	104.00	103.00	1.1	29,150	0.00%
2021/10/05	14	101.50	0	0.00	101.50	14	28,786	0.05%
2021/10/01	4.3	103.53	2	103.25	103.00	2.3	28,543	0.01%
2021/09/30	2.1	105.03	0	0.00	105.00	2.1	28,439	0.01%
2021/09/29	4	104.75	0	0.00	105.00	4	28,792	0.01%
2021/09/28	3	106.33	2	106.00	106.50	1	29,592	0.00%
2021/09/27	0	0.00	1	108.00	107.50	-1	29,497	0.00%
2021/09/24	2	107.50	2	107.50	107.50	0	29,530	0.00%
2021/09/23	3	107.00	0	0.00	106.50	3	29,793	0.01%
2021/09/22	3	106.50	0	0.00	107.00	3	29,774	0.01%
2021/09/16	1	107.50	0	0.00	107.50	1	29,476	0.00%
2021/09/15	1.3	108.60	54	109.51	108.50	-52.8	29,612	-0.18%
2021/09/14	1	107.50	0	0.00	107.50	1	29,019	0.00%
2021/09/13	1.2	107.08	1	106.50	106.50	0.2	29,065	0.00%
2021/09/09	1	107.00	0	0.00	107.00	1	29,660	0.00%
2021/09/08	2	107.50	10	109.00	107.50	-8	29,623	-0.03%
2021/09/07	4	108.88	50	109.00	108.50	-46	29,547	-0.16%
2021/09/06	1	112.50	1	112.00	111.00	0	29,553	0.00%
2021/09/03	0	0.00	1	112.00	112.50	-1	29,849	0.00%
2021/09/02	0	0.00	1	112.50	111.50	-1	29,768	0.00%
2021/09/01	1	110.50	2	111.00	111.00	-1	29,654	0.00%
2021/08/31	0	0.00	10	109.80	111.00	-10	29,587	-0.03%
2021/08/30	0.3	109.00	10	108.40	109.00	-9.7	29,418	-0.03%
2021/08/27	1	108.00	6	107.50	108.00	-5	29,666	-0.02%
2021/08/25	0	0.00	2	108.50	108.50	-2	30,168	-0.01%
2021/08/24	0	0.00	1	108.50	109.00	-1	30,304	0.00%
2021/08/23	0	0.00	4	106.88	107.50	-4	30,576	-0.01%
2021/08/20	2	103.50	5	103.60	104.50	-3	30,649	-0.01%
2021/08/19	6	104.00	0	0.00	103.00	6	31,163	0.02%
2021/08/18	3	105.17	2.1	106.06	107.00	0.9	30,717	0.00%
2021/08/17	6	106.58	2	106.75	106.50	4	31,031	0.01%
2021/08/16	3.1	107.52	0	0.00	107.50	3.1	31,124	0.01%
2021/08/13	9	109.11	2	109.75	109.00	7	31,441	0.02%
2021/08/12	0	0.00	0.3	109.50	109.00	-0.3	31,378	0.00%
2021/08/11	4	107.13	2	107.50	109.00	2	31,859	0.01%
2021/08/10	10	109.20	0	0.00	108.50	10	32,440	0.03%
2021/08/09	0.2	112.00	0	0.00	112.00	0.2	33,341	0.00%
2021/08/06	2	111.75	10	113.00	112.50	-8	33,684	-0.02%
2021/08/03	2	111.25	1	112.00	111.50	1	37,309	0.00%
2021/08/02	0	0.00	7.1	112.15	113.00	-7.1	37,640	-0.02%
2021/07/30	2	109.75	1	110.50	110.00	1	38,246	0.00%
2021/07/28	2	109.75	3	110.33	110.50	-1	39,142	0.00%
2021/07/27	2	111.00	4.3	111.50	111.50	-2.3	40,042	-0.01%
2021/07/26	3	110.17	0	0.00	110.00	3	40,774	0.01%
2021/07/23	2	111.00	3	111.50	110.50	-1	40,978	0.00%
2021/07/22	11	110.00	2	111.75	110.50	9	41,267	0.02%
2021/07/21	25	114.72	3	114.67	112.50	22	41,185	0.05%
2021/07/20	11	115.00	1	115.50	114.50	10	40,817	0.02%
2021/07/19	8	116.50	0	0.00	116.50	8	41,033	0.02%
2021/07/16	3.4	118.40	1	118.50	119.50	2.4	41,627	0.01%
2021/07/15	2	119.00	10	119.20	119.50	-8	41,646	-0.02%
2021/07/14	0.7	116.00	5	116.90	116.00	-4.4	41,038	-0.01%
2021/07/13	6	116.08	9	116.50	116.50	-3	41,122	-0.01%
2021/07/12	2	115.75	0	0.00	115.00	2	41,396	0.00%
2021/07/09	3.2	113.72	15	113.80	114.00	-11.8	41,770	-0.03%
2021/07/08	5.1	115.50	1	115.50	115.50	4.1	42,184	0.01%
2021/07/07	2	115.50	6	115.67	115.00	-4	42,614	-0.01%
2021/07/06	1.5	115.83	4	116.13	116.50	-2.5	43,302	-0.01%
2021/07/05	2.1	115.79	22	115.66	117.00	-19.9	43,911	-0.05%
2021/07/02	2	112.00	1	112.00	111.50	1	43,223	0.00%
2021/07/01	2.1	111.76	2	112.00	112.00	0.1	43,510	0.00%
2021/06/30	2	112.50	3	112.67	112.00	-1	43,940	0.00%
2021/06/29	0	0.00	5	112.00	111.50	-5	45,039	-0.01%
2021/06/28	4.1	111.51	0	0.00	111.50	4.1	46,909	0.01%
2021/06/25	20	114.23	5	114.00	113.00	15	47,286	0.03%
2021/06/24	0	0.00	2.6	113.27	113.00	-2.6	47,379	-0.01%
2021/06/23	0	0.00	1	112.00	111.50	-1	47,741	0.00%
2021/06/22	2.4	109.00	1	109.50	108.50	1.4	48,354	0.00%
2021/06/21	1.3	108.60	1	109.00	108.50	0.3	49,335	0.00%
2021/06/18	2	112.00	0	0.00	111.50	2	50,635	0.00%
2021/06/16	1	111.50	0	0.00	111.50	1	54,351	0.00%
2021/06/15	6	112.83	0	0.00	113.00	6	56,251	0.01%
2021/06/11	6.4	113.24	7	113.50	113.50	-0.6	58,242	0.00%
2021/06/10	0	0.00	1	111.00	110.50	-1	59,189	0.00%
2021/06/09	0	0.00	2	110.25	109.50	-2	60,027	0.00%
2021/06/08	4	110.00	0	0.00	110.50	4	61,243	0.01%
2021/06/07	2.2	111.00	0	0.00	110.50	2.2	62,197	0.00%
2021/06/04	1	110.00	0.3	112.00	112.00	0.8	62,654	0.00%
2021/06/03	0.3	111.50	0	0.00	111.00	0.3	62,906	0.00%
2021/06/02	6	112.08	6	111.17	112.00	0	63,414	0.00%
2021/06/01	2	114.00	3	114.83	114.50	-1	64,306	0.00%
2021/05/31	3	112.83	14	113.04	113.50	-11	65,255	-0.02%
2021/05/28	0	0.00	1	111.00	111.00	-1	66,126	0.00%
2021/05/27	2	108.75	0	0.00	109.50	2	66,575	0.00%
2021/05/26	2	110.75	0	0.00	111.50	2	67,559	0.00%
2021/05/25	1	112.00	11	112.41	112.00	-10	69,013	-0.01%
2021/05/24	0	0.00	1	108.50	109.50	-1	69,079	0.00%
2021/05/21	0	0.00	4	108.88	109.50	-4	69,408	-0.01%
2021/05/20	3	105.17	16	105.97	106.00	-13	69,516	-0.02%
2021/05/19	15	105.70	0	0.00	105.00	15	70,236	0.02%
2021/05/18	1	106.50	19	105.08	107.00	-18	70,231	-0.03%
2021/05/17	25.1	99.21	32	100.02	98.20	-6.9	70,387	-0.01%
2021/05/14	6	104.92	5	105.30	104.50	1	70,236	0.00%
2021/05/13	10	101.80	19	101.24	103.00	-9	70,571	-0.01%
2021/05/12	33	101.64	10.7	100.87	102.00	22.4	70,334	0.03%
2021/05/11	22	108.09	5	107.60	107.00	17	69,233	0.02%
2021/05/10	16	113.56	6	113.50	113.00	10	69,994	0.01%
2021/05/07	5	116.10	12	116.46	117.50	-7	72,312	-0.01%
2021/05/06	2	112.25	2	112.75	112.50	0	73,359	0.00%
2021/05/05	4	111.50	22	110.93	110.00	-18	74,195	-0.02%
2021/05/04	19	108.89	7	108.43	108.50	12	75,249	0.02%
2021/05/03	23.2	113.09	37	112.77	112.50	-13.8	76,133	-0.02%
2021/04/29	6	117.25	0	0.00	116.00	6	78,603	0.01%
2021/04/28	6	117.42	2	117.25	117.00	4	79,282	0.01%
2021/04/27	4	119.75	4	119.50	118.50	0	80,842	0.00%
2021/04/26	8	118.31	3	118.00	117.50	5	81,368	0.01%
2021/04/23	1	118.50	21.3	117.58	119.00	-20.3	82,262	-0.02%
2021/04/22	26	118.63	203	117.54	117.50	-177	84,441	-0.21%	大賣/鉅額交易
2021/04/21	8	120.25	2	120.75	120.00	6	88,574	0.01%
2021/04/20	4	121.63	2	121.75	122.00	2	89,305	0.00%
2021/04/19	1.2	121.90	5	122.00	121.50	-3.8	90,633	0.00%
2021/04/16	4	122.88	11	123.14	123.50	-7	91,260	-0.01%
2021/04/15	15.3	120.32	5	120.80	121.00	10.3	92,273	0.01%
2021/04/14	27	121.02	3	120.67	121.50	24	93,500	0.03%
2021/04/13	69	122.89	14	122.32	122.50	55	96,281	0.06%
2021/04/12	35	119.64	7	120.29	120.50	28	99,322	0.03%
2021/04/09	70.4	120.99	2	121.00	120.00	68.4	102,027	0.07%
2021/04/08	7.1	122.44	1	122.00	122.50	6.1	101,224	0.01%
2021/04/07	9	123.33	2	124.00	123.50	7	101,243	0.01%
2021/04/06	2	123.00	1	123.50	122.50	1	101,439	0.00%
2021/04/01	16	123.16	3	121.67	121.50	13	101,864	0.01%
2021/03/31	21	124.67	10	124.50	124.00	11	102,143	0.01%
2021/03/30	4	129.25	2.8	129.21	129.50	1.2	100,661	0.00%
2021/03/29	11	127.73	3.2	128.31	128.50	7.8	100,823	0.01%
2021/03/26	12.1	127.29	1	127.50	126.50	11.1	101,700	0.01%
2021/03/25	2.5	127.40	3	128.17	126.50	-0.5	101,299	0.00%
2021/03/24	7.3	127.59	30.7	129.55	128.00	-23.4	100,686	-0.02%
2021/03/23	32	132.36	26.4	132.52	130.50	5.6	99,806	0.01%
2021/03/22	25	128.94	13.6	127.48	130.00	11.4	98,701	0.01%
2021/03/19	25.5	124.73	84	124.48	123.50	-58.5	97,546	-0.06%
2021/03/18	13	130.04	24.6	129.87	129.50	-11.6	95,637	-0.01%
2021/03/17	12	126.71	49.6	124.98	126.00	-37.6	94,357	-0.04%
2021/03/16	8	122.94	8.8	122.56	123.00	-0.8	92,873	0.00%
2021/03/15	1	119.50	24	119.94	121.00	-23	92,452	-0.02%
2021/03/12	19	119.87	29	119.36	120.00	-10	93,263	-0.01%
2021/03/11	55	116.55	16	117.00	117.00	39	94,385	0.04%
2021/03/10	202	115.51	5	115.80	115.50	197	93,926	0.21%	大買/鉅額交易
2021/03/09	20	113.38	11	113.73	115.00	9	93,640	0.01%
2021/03/08	19	114.71	6	115.00	113.50	13	93,481	0.01%
2021/03/05	12	114.21	11	115.27	115.00	1	92,985	0.00%
2021/03/04	9	113.94	6	114.75	114.50	3	92,545	0.00%
2021/03/03	12	114.33	7	114.71	115.50	5	91,575	0.01%
2021/03/02	4	112.75	1	114.50	112.00	3	90,689	0.00%
2021/02/26	25	112.82	6	113.92	112.00	19	90,179	0.02%
2021/02/25	9	115.06	14	115.64	116.50	-5	88,553	-0.01%
2021/02/24	4	113.00	0	0.00	110.50	4	87,097	0.00%
2021/02/23	3	109.50	3	111.33	111.50	0	86,598	0.00%
2021/02/22	4	112.13	11	112.09	111.00	-7	86,137	-0.01%
2021/02/19	14	110.25	0	0.00	110.00	14	85,645	0.02%
2021/02/18	13	113.08	0	0.00	113.00	13	84,850	0.02%
2021/02/17	17	114.03	26.3	114.48	114.00	-9.3	84,908	-0.01%
2021/02/05	6.1	114.81	0.7	113.50	113.50	5.4	83,928	0.01%
2021/02/04	8	114.44	2	114.75	114.00	6	83,134	0.01%
2021/02/03	2	116.50	1	116.50	116.50	1	82,680	0.00%
2021/02/02	8.8	115.70	17	116.65	116.50	-8.2	82,107	-0.01%
2021/02/01	8	110.56	17.9	111.69	113.00	-9.9	81,389	-0.01%
2021/01/29	34	114.79	6	114.83	111.50	28	79,640	0.04%
2021/01/28	13.1	119.23	58.8	119.34	118.50	-45.7	76,874	-0.06%
2021/01/27	25	123.00	6	123.33	123.00	19	75,136	0.03%
2021/01/26	18	122.83	9.8	122.16	122.00	8.2	73,916	0.01%
2021/01/25	8	119.31	28	120.63	123.00	-20	72,070	-0.03%
2021/01/22	21	120.38	32.2	120.11	121.50	-11.2	70,174	-0.02%
2021/01/21	26.1	116.19	6.3	116.66	117.00	19.8	67,021	0.03%
2021/01/20	4.7	116.31	11	116.36	114.50	-6.3	66,129	-0.01%
2021/01/19	4.4	114.66	7	115.43	115.00	-2.7	64,197	0.00%
2021/01/18	8.4	112.90	5.6	113.59	114.00	2.8	63,005	0.00%
2021/01/15	12.1	115.17	67	114.21	115.50	-54.9	61,737	-0.09%
2021/01/14	44.9	113.12	50.2	114.15	116.00	-5.4	59,302	-0.01%
2021/01/13	7	106.00	8.4	106.12	106.50	-1.4	54,542	0.00%
2021/01/12	26.9	104.56	4	106.00	104.00	22.9	53,983	0.04%
2021/01/11	14	107.50	10	107.50	107.50	4	53,647	0.01%
2021/01/08	17	107.68	11.1	107.68	108.00	5.9	53,291	0.01%
2021/01/07	9.2	107.26	13.9	106.93	107.00	-4.7	51,832	-0.01%
2021/01/06	36	105.81	50.6	104.67	105.00	-14.6	50,561	-0.03%
2021/01/05	30.2	103.18	27	103.35	104.00	3.2	47,274	0.01%
2021/01/04	12	96.41	22	95.78	99.90	-10	44,037	-0.02%
2020/12/31	3	92.00	3	91.93	92.00	0	40,427	0.00%
2020/12/30	1	90.90	14.4	91.10	91.60	-13.4	40,179	-0.03%
2020/12/29	10	90.71	0	0.00	90.40	10	39,796	0.03%
2020/12/28	3	92.23	6	92.23	91.80	-3	39,355	-0.01%
2020/12/25	13.1	91.81	20.4	91.69	91.80	-7.3	38,556	-0.02%
2020/12/24	1	89.30	11	89.25	89.60	-10	37,188	-0.03%
2020/12/23	0	0.00	5	89.04	88.80	-5	37,032	-0.01%
2020/12/22	18	88.23	33	89.42	87.70	-15	36,732	-0.04%
2020/12/21	0	0.00	5	87.54	88.00	-5	36,124	-0.01%
2020/12/18	6	87.95	0	0.00	87.70	6	35,941	0.02%
2020/12/17	1	87.70	8	88.06	87.80	-7	35,866	-0.02%
2020/12/16	5.6	87.71	10	88.01	88.20	-4.4	35,716	-0.01%
2020/12/15	5	87.24	1	87.10	87.10	4	35,463	0.01%
2020/12/14	4	88.15	8	88.54	87.70	-4	35,162	-0.01%
2020/12/11	2	86.90	1	88.30	87.60	1	34,666	0.00%
2020/12/10	4.2	87.34	5	88.12	87.70	-0.8	33,930	0.00%
2020/12/09	4	88.60	14	89.11	89.00	-10	33,480	-0.03%
2020/12/08	31	88.17	10	88.66	87.60	21	32,621	0.06%
2020/12/07	11	86.75	56	86.77	87.90	-45	31,140	-0.14%
2020/12/04	3	82.83	5	83.04	82.90	-2	28,798	-0.01%
2020/12/03	2	82.10	0	0.00	82.00	2	28,368	0.01%
2020/12/02	1	82.40	0	0.00	82.70	1	28,204	0.00%
2020/12/01	0	0.00	1	82.70	82.90	-1	28,227	0.00%
2020/11/30	15	82.11	1	82.50	82.30	14	28,504	0.05%
2020/11/27	4	82.55	0	0.00	82.60	4	27,917	0.01%
2020/11/26	8	82.93	24	82.92	83.00	-16	27,869	-0.06%
2020/11/25	4	81.85	1.4	81.93	82.00	2.6	27,823	0.01%
2020/11/24	1	82.20	0	0.00	82.00	1	27,853	0.00%
2020/11/23	2	82.65	1	83.10	82.90	1	27,877	0.00%
2020/11/20	1	82.60	11	82.28	82.50	-10	27,738	-0.04%
2020/11/19	1	82.70	0	0.00	82.90	1	27,618	0.00%
2020/11/17	1	83.20	19	82.67	83.00	-18	27,491	-0.07%
2020/11/16	0	0.00	4	82.45	82.60	-4	27,885	-0.01%
2020/11/13	1	81.00	0	0.00	81.40	1	27,577	0.00%
2020/11/12	1	81.30	1.8	81.91	81.90	-0.8	27,494	0.00%
2020/11/11	1	80.40	10	81.19	81.60	-9	27,213	-0.03%
2020/11/10	0	0.00	10	81.00	80.80	-10	27,174	-0.04%
2020/11/09	0	0.00	5	80.98	81.20	-5	28,235	-0.02%
2020/11/06	0	0.00	12	79.55	79.70	-12	28,321	-0.04%
2020/11/05	0	0.00	16	79.02	79.00	-16	28,488	-0.06%
2020/11/04	1	78.30	5	79.00	78.80	-4	29,073	-0.01%
2020/11/03	1	78.40	4	78.35	78.30	-3	29,122	-0.01%
2020/11/02	8	77.79	1	78.00	78.30	7	29,432	0.02%
2020/10/30	4	77.43	0	0.00	77.50	4	29,600	0.01%
2020/10/29	2	77.35	1	77.30	78.00	1	29,550	0.00%
2020/10/28	4	78.62	0	0.00	78.30	4	30,059	0.01%
2020/10/27	2	79.70	2	79.60	80.00	0	30,234	0.00%
2020/10/26	4	80.45	2	80.30	80.20	2	30,632	0.01%
2020/10/23	23	80.67	7	80.70	80.70	16	31,049	0.05%
2020/10/22	1	80.40	14	80.74	80.80	-13	32,073	-0.04%
2020/10/21	13	80.57	3	80.93	80.40	10	32,779	0.03%
2020/10/20	19	81.33	20	81.42	81.40	-1	33,058	0.00%
2020/10/19	13	81.25	65	81.02	81.30	-52	33,610	-0.15%
2020/10/16	1	79.70	10	79.25	78.60	-9	33,408	-0.03%
2020/10/15	0	0.00	2	78.40	78.10	-2	33,847	-0.01%
2020/10/14	8	78.16	1	78.60	78.00	7	34,602	0.02%
2020/10/13	2	78.55	1	78.90	78.90	1	34,800	0.00%
2020/10/12	2	78.65	9	78.58	78.70	-7	35,259	-0.02%
2020/10/08	1	78.00	1	77.90	78.00	0	35,425	0.00%
2020/10/07	3	77.50	0	0.00	77.40	3	35,744	0.01%
2020/10/06	3	77.83	1	77.80	77.80	2	36,066	0.01%
2020/10/05	1	78.30	2	78.20	77.70	-1	36,653	0.00%
2020/09/30	11	77.59	0	0.00	77.40	11	37,159	0.03%
2020/09/29	5	77.54	11	77.44	77.00	-6	37,455	-0.02%
2020/09/28	1	76.00	19	76.42	76.90	-18	37,793	-0.05%
2020/09/25	9	74.48	0	0.00	74.30	9	38,001	0.02%
2020/09/24	9	75.56	0	0.00	75.00	9	38,076	0.02%
2020/09/22	6	76.88	21	76.70	76.80	-15	38,132	-0.04%
2020/09/21	1	77.50	2	77.90	77.40	-1	38,706	0.00%
2020/09/18	10	77.69	1	77.90	77.60	9	40,000	0.02%
2020/09/16	23	78.80	0	0.00	78.80	23	41,362	0.06%
2020/09/15	7	79.19	1	79.10	79.10	6	41,339	0.01%
2020/09/14	1	78.90	9	79.17	79.40	-8	41,646	-0.02%
2020/09/11	0.4	78.50	0	0.00	78.50	0.4	41,491	0.00%
2020/09/10	1	78.50	7	78.40	78.50	-6	41,523	-0.01%
2020/09/09	4	76.95	16	77.67	77.90	-12	41,410	-0.03%
2020/09/08	4	77.55	6	77.57	77.50	-2	41,473	0.00%
2020/09/07	1	76.81	3	77.13	77.30	-2	41,611	0.00%
2020/09/04	26	76.88	5	77.02	76.90	21	41,954	0.05%
2020/09/03	4	78.15	2	78.80	77.70	2	41,789	0.00%
2020/09/02	4	77.18	3	77.53	77.80	1	41,734	0.00%
2020/09/01	1	76.70	0	0.00	77.00	1	42,211	0.00%
2020/08/31	3	77.10	0	0.00	76.90	3	42,474	0.01%
2020/08/28	3	77.50	5	77.60	77.50	-2	42,692	0.00%
2020/08/27	16	77.85	2	78.10	77.50	14	42,988	0.03%
2020/08/26	8	78.00	0	0.00	78.20	8	43,281	0.02%
2020/08/25	2	78.15	1	78.10	78.30	1	43,441	0.00%
2020/08/24	2	77.95	0	0.00	77.60	2	43,891	0.00%
2020/08/21	1	77.90	4	78.08	78.20	-3	43,964	-0.01%
2020/08/20	39	77.87	40	76.82	77.10	-1	43,929	0.00%
2020/08/19	4	79.88	9	80.39	79.30	-5	43,368	-0.01%
2020/08/18	4	79.68	0	0.00	79.80	4	43,283	0.01%
2020/08/17	2	80.10	1	80.50	80.20	1	43,604	0.00%
2020/08/13	44	80.79	6	80.12	79.50	38	43,559	0.09%
2020/08/12	3	80.97	7	80.93	81.40	-4	42,948	-0.01%
2020/08/11	10	80.01	12	79.95	79.80	-2	43,139	0.00%
2020/08/10	5	80.80	6	80.27	80.50	-1	43,407	0.00%
2020/08/07	4	78.43	1	78.40	78.30	3	43,275	0.01%
2020/08/06	3	79.03	4	79.30	79.00	-1	43,625	0.00%
2020/08/05	1	78.00	8	78.19	77.90	-7	43,829	-0.02%
2020/08/04	0	0.00	2	77.85	78.10	-2	44,340	0.00%
2020/08/03	5	77.56	5	77.84	77.10	0	44,597	0.00%
2020/07/31	2	78.70	7	78.96	78.40	-5	44,108	-0.01%
2020/07/30	6	77.93	5	77.94	78.00	1	43,832	0.00%
2020/07/29	7	78.16	3	78.30	78.00	4	43,666	0.01%
2020/07/28	18	80.18	11	79.93	78.40	7	43,848	0.02%
2020/07/27	17.2	78.60	4	79.00	78.00	13.2	43,342	0.03%
2020/07/24	6	80.92	0	0.00	80.00	6	42,760	0.01%
2020/07/23	11	81.63	9	81.90	82.10	2	42,348	0.00%
2020/07/22	48	85.42	7	85.60	85.90	41	41,517	0.10%
2020/07/21	13	85.43	0	0.00	85.30	13	40,594	0.03%
2020/07/20	29	86.15	1	86.30	86.80	28	39,798	0.07%
2020/07/17	6	87.97	1	88.30	88.00	5	39,066	0.01%
2020/07/16	1	87.80	5	87.26	87.60	-4	39,095	-0.01%
2020/07/15	5	87.00	0	0.00	86.60	5	38,790	0.01%
2020/07/14	0	0.00	4	86.70	86.30	-4	39,163	-0.01%
2020/07/13	3	86.33	2	86.35	86.70	1	39,298	0.00%
2020/07/10	5	85.38	7	85.47	84.80	-2	39,392	-0.01%
2020/07/09	6	86.13	7	86.40	86.20	-1	39,134	0.00%
2020/07/07	6	86.10	1	87.30	87.00	5	38,430	0.01%
2020/07/06	6	86.50	42	86.20	86.40	-36	38,484	-0.09%
2020/07/03	2	85.15	9	85.21	85.30	-7	39,251	-0.02%
2020/07/02	1	85.50	0	0.00	86.00	1	39,318	0.00%
2020/07/01	4	85.98	13	85.98	85.90	-9	39,567	-0.02%
2020/06/30	17	85.94	3	86.17	86.30	14	39,234	0.04%
2020/06/29	2	84.45	4	84.58	85.20	-2	38,911	-0.01%
2020/06/24	6	82.20	33	82.76	83.50	-27	37,861	-0.07%
2020/06/23	1	79.70	46	80.00	80.20	-45	37,387	-0.12%
2020/06/22	12	78.67	2	78.70	78.90	10	37,269	0.03%
2020/06/19	2	78.50	1	78.50	78.80	1	37,883	0.00%
2020/06/18	5	78.20	1	78.50	78.50	4	37,988	0.01%
2020/06/17	0	0.00	2	78.50	78.20	-2	38,713	-0.01%
2020/06/16	0	0.00	10	78.25	78.40	-10	40,122	-0.02%
2020/06/15	5	77.32	0	0.00	77.00	5	41,533	0.01%
2020/06/12	5.2	77.31	19	77.51	78.00	-13.8	42,349	-0.03%
2020/06/11	2	78.75	0	0.00	78.60	2	42,992	0.00%
2020/06/10	0	0.00	3	79.37	79.90	-3	43,388	-0.01%
2020/06/09	0	79.50	12	80.09	79.50	-12	44,767	-0.03%
2020/06/08	3	79.33	4	79.25	79.70	-1	45,559	0.00%
2020/06/05	1	78.00	2	78.25	78.50	-1	45,175	0.00%
2020/06/04	1.1	78.49	2	78.55	78.40	-0.9	45,232	0.00%
2020/06/03	1	77.70	7	78.06	78.10	-6	45,254	-0.01%
2020/06/02	2	77.05	3	77.30	77.10	-1	45,186	0.00%
2020/06/01	1	76.60	2	76.30	76.20	-1	45,106	0.00%
2020/05/29	0	0.00	3.5	75.37	75.80	-3.5	45,158	-0.01%
2020/05/28	43	75.47	2	75.85	75.30	41	44,994	0.09%
2020/05/27	31	75.07	6	75.18	75.30	25	45,453	0.06%
2020/05/26	18	74.94	12	74.88	74.80	6	45,969	0.01%
2020/05/25	6	73.15	7	73.36	73.60	-1	46,216	0.00%
2020/05/22	11	73.88	6	73.58	73.60	5	46,552	0.01%
2020/05/21	10	74.63	5	74.80	74.70	5	46,325	0.01%
2020/05/20	22	74.72	16	74.63	74.50	6	46,417	0.01%
2020/05/19	20	75.27	15	74.80	74.80	5	46,489	0.01%
2020/05/18	33	75.68	29	75.50	75.00	4	46,100	0.01%
2020/05/15	30	77.14	17	77.10	77.10	13	45,526	0.03%
2020/05/14	8	78.33	7	78.66	78.20	1	45,023	0.00%
2020/05/13	10	78.54	10	78.46	78.80	0	44,680	0.00%
2020/05/12	5	77.40	1	77.60	77.30	4	44,565	0.01%
2020/05/11	66	78.89	100	78.04	78.90	-34	44,747	-0.08%
2020/05/08	5	76.20	13	76.66	76.20	-8	44,242	-0.02%
2020/05/07	0	0.00	11	75.47	75.20	-11	44,308	-0.02%
2020/05/06	11	74.10	11	74.31	74.30	0	44,218	0.00%
2020/05/05	31	74.28	17	74.15	74.10	14	44,492	0.03%
2020/05/04	14	74.18	7.8	74.75	74.50	6.2	44,768	0.01%
2020/04/30	6	76.47	5.5	76.58	77.00	0.5	44,694	0.00%
2020/04/29	0	0.00	11	75.71	75.60	-11	44,975	-0.02%
2020/04/28	0	0.00	7	75.07	75.20	-7	45,609	-0.02%
2020/04/27	0	0.00	6	74.78	74.90	-6	47,798	-0.01%
2020/04/24	5	73.96	0	0.00	73.80	5	47,910	0.01%
2020/04/23	4	74.00	3	74.60	74.00	1	48,896	0.00%
2020/04/22	9	72.67	5.5	73.00	73.90	3.5	48,768	0.01%
2020/04/21	26	74.21	16	73.74	73.50	10	48,703	0.02%
2020/04/20	0	0.00	3	76.03	76.20	-3	48,171	-0.01%
2020/04/17	32	75.62	40	76.03	75.80	-8	48,024	-0.02%
2020/04/16	4	74.45	6	74.52	74.00	-2	47,392	0.00%
2020/04/15	24	74.32	22	74.13	74.10	2	47,157	0.00%
2020/04/14	7	73.99	4	74.30	74.40	3	47,387	0.01%
2020/04/13	11	73.44	9	73.20	73.10	2	47,485	0.00%
2020/04/10	13	73.59	12	73.90	73.90	1	47,506	0.00%
2020/04/09	52	74.66	32	74.43	74.00	20	47,817	0.04%
2020/04/08	70	74.67	60	73.12	75.00	10	47,242	0.02%
2020/04/07	15	71.36	13	71.70	71.20	2	45,981	0.00%
2020/04/06	31.8	69.65	4	69.90	70.20	27.8	45,466	0.06%
2020/04/01	5	70.00	8	70.35	70.00	-3	44,975	-0.01%
2020/03/31	8.2	70.10	15	70.03	69.90	-6.8	44,733	-0.02%
2020/03/30	10	69.90	8.5	69.79	70.00	1.5	44,283	0.00%
2020/03/27	38	70.89	22	70.79	70.10	16	43,919	0.04%
2020/03/26	7	70.86	3	71.23	71.00	4	43,204	0.01%
2020/03/25	23	71.54	16	72.03	71.40	7	43,208	0.02%
2020/03/24	5	69.70	15	70.13	69.40	-10	42,793	-0.02%
2020/03/23	19	67.73	30	67.41	67.50	-11	43,074	-0.03%
2020/03/20	66	69.68	62	69.91	70.80	4	42,561	0.01%
2020/03/19	56	67.53	90.4	67.38	66.30	-34.4	41,412	-0.08%
2020/03/18	21	70.41	30	70.78	70.00	-9	40,185	-0.02%
2020/03/17	13	70.92	18	71.78	70.60	-5	39,472	-0.01%
2020/03/16	19.2	72.51	16	72.14	71.10	3.2	38,858	0.01%
2020/03/13	33	70.55	50.4	71.54	74.60	-17.4	38,007	-0.05%
2020/03/12	122.2	75.72	49	74.79	74.70	73.2	36,846	0.20%	大買/
2020/03/11	52	79.06	41	78.70	78.60	11	35,761	0.03%
2020/03/10	21	79.21	7	79.19	79.40	14	35,582	0.04%
2020/03/09	34	79.26	13	79.12	79.10	21	35,358	0.06%
2020/03/06	35	81.08	18	80.88	80.80	17	35,166	0.05%
2020/03/05	12	82.75	3	83.30	82.70	9	35,040	0.03%
2020/03/04	0	0.00	1	81.40	81.70	-1	35,049	0.00%
2020/03/03	5	81.54	8	81.46	81.00	-3	34,888	-0.01%
2020/03/02	15	78.73	7	79.43	79.20	8	34,638	0.02%
2020/02/27	16	80.54	10	80.24	80.30	6	34,937	0.02%
2020/02/26	18.3	81.19	13	81.29	81.10	5.3	34,982	0.02%
2020/02/25	11	81.95	10.3	81.79	82.30	0.7	34,763	0.00%
2020/02/24	9	80.60	2	80.70	80.70	7	34,847	0.02%
2020/02/21	9	81.88	5	81.70	81.70	4	35,036	0.01%
2020/02/20	84	83.65	21	82.80	82.80	63	36,338	0.17%
2020/02/19	8	82.95	7	83.46	83.80	1	36,346	0.00%
2020/02/18	5	83.38	4	83.40	83.40	1	36,642	0.00%
2020/02/17	5	83.92	1	83.90	83.90	4	37,750	0.01%
2020/02/14	7	84.63	8	84.89	84.90	-1	38,341	0.00%
2020/02/13	4.5	85.41	10	85.69	84.70	-5.5	39,439	-0.01%
2020/02/12	7	84.30	16	84.67	85.50	-9	40,708	-0.02%
2020/02/11	4	82.48	69	82.46	82.90	-65	41,559	-0.16%
2020/02/10	70	82.36	11	81.81	82.00	59	42,608	0.14%
2020/02/07	3	82.87	4	83.13	82.90	-1	43,602	0.00%
2020/02/06	6	83.35	69	83.21	83.60	-63	45,059	-0.14%
2020/02/05	8	82.08	7	82.24	82.20	1	46,922	0.00%
2020/02/04	8	83.01	6	83.07	82.20	2	48,200	0.00%
2020/02/03	11	79.53	10	80.40	82.20	1	48,094	0.00%
2020/01/31	34	83.75	15.1	83.40	83.20	18.9	47,505	0.04%
2020/01/30	68.2	83.90	174	83.28	83.10	-105.8	47,070	-0.22%	大賣/鉅額交易
2020/01/20	1	92.30	5	92.62	92.30	-4	44,925	-0.01%
2020/01/17	24	92.13	16	91.99	92.30	8	44,926	0.02%
2020/01/16	0	0.00	2	90.15	90.00	-2	44,307	0.00%
2020/01/15	3	89.90	12	90.03	89.90	-9	45,467	-0.02%
2020/01/14	0	0.00	5.1	89.70	90.00	-5.1	46,469	-0.01%
2020/01/13	1	89.10	7	89.16	89.60	-6	46,698	-0.01%
2020/01/10	8	88.13	8	88.66	89.00	0	47,630	0.00%
2020/01/09	4	87.23	5	87.62	87.10	-1	48,452	0.00%
2020/01/08	55	87.20	12.8	87.08	86.50	42.2	48,573	0.09%
2020/01/07	10	89.11	12	89.54	89.10	-2	48,302	0.00%
2020/01/06	3	90.67	0	0.00	90.50	3	48,395	0.01%
2020/01/03	10	91.45	8	91.59	91.60	2	48,271	0.00%
2020/01/02	6	90.52	2	91.45	90.80	4	48,116	0.01%
2019/12/31	3	90.90	1	90.80	90.80	2	48,193	0.00%
2019/12/30	6	91.28	1	91.60	90.90	5	48,265	0.01%
2019/12/27	3	91.50	8	91.65	91.50	-5	48,462	-0.01%
2019/12/26	5	90.94	0	0.00	90.80	5	48,560	0.01%
2019/12/25	8	90.98	1	91.00	91.00	7	49,146	0.01%
2019/12/24	7	90.97	1	90.90	90.90	6	49,384	0.01%
2019/12/23	14	91.12	8	91.33	91.50	6	49,552	0.01%
2019/12/20	5	91.64	6	91.42	91.10	-1	49,578	0.00%
2019/12/19	4	91.60	5	91.94	92.20	-1	49,260	0.00%
2019/12/18	12	92.52	13.8	92.12	92.40	-1.8	48,958	0.00%
2019/12/17	3	91.30	1	91.20	91.60	2	48,539	0.00%
2019/12/16	9	91.59	6	91.77	91.60	3	48,561	0.01%
2019/12/13	166	91.40	75	91.40	91.00	91	48,552	0.19%	大買/
2019/12/12	1	91.10	41	91.69	91.00	-40	48,727	-0.08%
2019/12/11	0.2	91.00	4	91.05	91.30	-3.8	48,865	-0.01%
2019/12/10	2	90.40	2	90.60	90.30	0	49,354	0.00%
2019/12/09	5	91.40	14	91.06	91.00	-9	49,715	-0.02%
2019/12/06	71	90.19	0.8	90.00	90.50	70.2	49,472	0.14%
2019/12/05	5	90.08	3	90.33	89.90	2	49,467	0.00%
2019/12/04	7	89.04	1	90.00	89.50	6	49,622	0.01%
2019/12/03	3	89.10	9	89.60	90.00	-6	49,672	-0.01%
2019/12/02	6	88.07	5	88.06	88.60	1	49,485	0.00%
2019/11/29	20	89.16	3.8	89.21	88.50	16.2	49,213	0.03%
2019/11/28	3	90.33	1	90.60	89.80	2	48,897	0.00%
2019/11/27	23	90.26	2	90.40	90.60	21	49,237	0.04%
2019/11/26	3	89.73	5	90.08	89.90	-2	49,243	0.00%
2019/11/25	11	89.77	12	90.34	89.60	-1	48,294	0.00%
2019/11/22	2	92.15	5	92.06	91.40	-3	47,978	-0.01%
2019/11/21	0	0.00	2	92.10	92.50	-2	47,972	0.00%
2019/11/20	2	91.70	0	0.00	91.90	2	47,375	0.00%
2019/11/19	7	91.60	17	91.87	92.80	-10	47,024	-0.02%
2019/11/18	2	90.15	3	90.40	90.50	-1	45,679	0.00%
2019/11/15	6	90.08	5.8	90.09	90.10	0.2	45,397	0.00%
2019/11/14	3	90.57	1	91.40	89.30	2	45,007	0.00%
2019/11/13	17	89.60	5	89.84	89.70	12	44,081	0.03%
2019/11/12	8	89.34	55.6	90.32	91.00	-47.6	43,699	-0.11%
2019/11/11	12.2	88.35	28	88.51	87.90	-15.8	42,815	-0.04%
2019/11/08	22.3	91.72	13	91.74	90.90	9.3	41,247	0.02%
2019/11/07	6	90.42	35.2	90.36	90.80	-29.2	39,749	-0.07%
2019/11/06	10	90.17	39.6	89.77	90.40	-29.6	38,542	-0.08%
2019/11/05	14	89.53	35	89.71	90.00	-21	37,282	-0.06%
2019/11/04	6	87.65	35	88.34	89.00	-29	36,054	-0.08%
2019/11/01	3	83.50	42.4	83.20	84.80	-39.4	34,294	-0.11%
2019/10/31	3	80.87	9	80.88	80.60	-6	33,093	-0.02%
2019/10/30	3	80.13	4	80.43	80.20	-1	32,959	0.00%
2019/10/29	3	80.60	2.1	80.50	80.80	0.9	32,835	0.00%
2019/10/28	0	0.00	1	80.50	80.10	-1	32,576	0.00%
2019/10/25	13	80.23	1.6	79.90	80.20	11.4	32,470	0.04%
2019/10/24	13	80.58	8	80.35	80.50	5	32,252	0.02%
2019/10/23	71	80.11	38	80.56	80.50	33	32,630	0.10%
2019/10/22	8	79.40	8	79.03	79.50	0	32,364	0.00%
2019/10/21	4	76.90	30	77.13	77.60	-26	31,601	-0.08%
2019/10/18	18	77.58	10	77.64	76.90	8	31,704	0.03%
2019/10/17	6	77.20	29.8	75.90	77.20	-23.8	30,791	-0.08%
2019/10/16	5	75.00	3	74.97	75.00	2	29,769	0.01%
2019/10/15	0	0.00	5	74.94	74.70	-5	29,704	-0.02%
2019/10/14	0	0.00	4	74.23	74.50	-4	30,027	-0.01%
2019/10/09	2	73.25	1	72.90	72.90	1	29,767	0.00%
2019/10/08	1	73.90	8	73.98	74.00	-7	29,894	-0.02%
2019/10/07	1	73.90	2	73.70	73.40	-1	29,759	0.00%
2019/10/04	1	72.00	1	72.60	72.70	0	29,672	0.00%
2019/10/03	5	71.86	0	0.00	72.00	5	29,708	0.02%
2019/10/02	6	72.27	0	0.00	72.30	6	29,572	0.02%
2019/10/01	9	72.49	4	72.60	72.60	5	29,331	0.02%
2019/09/27	1	73.50	0	0.00	73.20	1	28,815	0.00%
2019/09/26	5	74.38	4	74.70	74.00	1	28,901	0.00%
2019/09/25	1	74.40	1	74.30	74.80	0	28,895	0.00%
2019/09/24	4	74.88	3	74.93	74.90	1	29,218	0.00%
2019/09/23	1.4	74.53	2	74.70	74.70	-0.6	29,240	0.00%
2019/09/20	2	74.00	0	0.00	74.50	2	29,577	0.01%
2019/09/19	5	73.86	8	73.50	73.50	-3	29,314	-0.01%
2019/09/18	7	74.34	0	0.00	74.40	7	29,144	0.02%
2019/09/17	4	74.90	1	74.70	74.60	3	29,059	0.01%
2019/09/16	5	75.48	4	75.90	76.00	1	29,303	0.00%
2019/09/12	0	0.00	5	75.82	76.00	-5	29,068	-0.02%
2019/09/11	4	74.77	1	75.30	74.50	3	28,869	0.01%
2019/09/10	3	73.87	0	0.00	74.10	3	28,884	0.01%
2019/09/09	2	75.50	0	0.00	74.70	2	29,030	0.01%
2019/09/06	1	75.20	1	75.00	75.00	0	29,372	0.00%
2019/09/05	3	74.47	1	75.10	74.90	2	29,587	0.01%
2019/09/04	3	74.23	3	74.13	74.30	0	29,815	0.00%
2019/09/03	1	73.90	0	0.00	73.60	1	29,905	0.00%
2019/09/02	0	0.00	1	73.90	74.00	-1	30,251	0.00%
2019/08/30	10	73.35	12	73.59	74.20	-2	30,587	-0.01%
2019/08/29	1	71.90	0	0.00	71.90	1	30,724	0.00%
2019/08/28	0	0.00	2	72.20	72.40	-2	31,041	-0.01%
2019/08/27	1	72.00	1	72.50	72.20	0	31,307	0.00%
2019/08/26	9	71.91	0	0.00	72.00	9	31,562	0.03%
2019/08/23	1	73.50	0	0.00	73.30	1	31,812	0.00%
2019/08/21	4	73.35	2	73.15	73.50	2	34,158	0.01%
2019/08/20	1	72.40	1	72.80	72.40	0	34,127	0.00%
2019/08/19	5	72.58	2	72.85	72.40	3	34,491	0.01%
2019/08/16	6	71.92	5	72.36	72.00	1	35,197	0.00%
2019/08/15	3.1	71.74	3	71.70	71.60	0.1	35,147	0.00%
2019/08/14	7	73.06	3.1	73.19	72.60	3.9	35,268	0.01%
2019/08/13	5	73.08	4	73.05	72.90	1	35,218	0.00%
2019/08/12	5	73.68	4	73.70	73.70	1	35,749	0.00%
2019/08/08	4	73.30	1	73.70	73.10	3	36,472	0.01%
2019/08/07	7	72.96	1	73.30	72.90	6	37,306	0.02%
2019/08/06	5	72.38	13	71.61	73.30	-8	37,843	-0.02%
2019/08/05	8	73.66	8	73.29	72.80	0	37,786	0.00%
2019/08/02	22	75.64	88	76.01	75.50	-66	37,404	-0.18%
2019/08/01	3	78.13	2	77.70	77.90	1	37,162	0.00%
2019/07/31	1	78.10	0	0.00	78.60	1	37,041	0.00%
2019/07/30	14	77.98	1	77.80	77.80	13	37,167	0.03%
2019/07/29	1	78.10	0	0.00	78.40	1	37,511	0.00%
2019/07/26	1	78.40	7	78.47	78.40	-6	37,626	-0.02%
2019/07/25	5	78.24	0	0.00	78.60	5	37,671	0.01%
2019/07/24	33	81.21	10	81.40	81.30	23	37,192	0.06%
2019/07/23	15	80.96	5	80.88	80.90	10	36,534	0.03%
2019/07/22	10	80.41	2	80.05	80.60	8	36,414	0.02%
2019/07/19	1	79.30	1	79.70	79.30	0	36,308	0.00%
2019/07/18	1	79.20	0	0.00	79.00	1	36,773	0.00%
2019/07/17	0	0.00	2	79.80	79.30	-2	37,533	-0.01%
2019/07/16	5	79.78	53	79.95	80.00	-48	37,702	-0.13%
2019/07/15	8	77.35	8	77.38	78.10	0	38,121	0.00%
2019/07/11	4	78.20	7	78.24	78.20	-3	41,245	-0.01%
2019/07/09	16	78.06	5	78.00	77.90	11	43,101	0.03%
2019/07/08	5	78.70	1	78.80	79.00	4	43,727	0.01%
2019/07/05	2	78.20	30	78.06	78.20	-28	44,148	-0.06%
2019/07/04	0	0.00	2.2	77.98	77.70	-2.2	44,538	0.00%
2019/07/03	4	78.05	1	78.50	77.50	3	44,768	0.01%
2019/07/02	7	79.24	0	0.00	79.10	7	45,091	0.02%
2019/07/01	88	78.94	1	78.90	79.40	87	45,435	0.19%
2019/06/28	5	77.42	0	0.00	77.40	5	46,469	0.01%
2019/06/27	0	0.00	2	77.60	77.40	-2	48,925	0.00%
2019/06/26	0	0.00	1	76.40	76.30	-1	49,037	0.00%
2019/06/25	3	77.10	2	77.10	76.40	1	48,862	0.00%
2019/06/24	3	75.93	2	77.00	77.10	1	48,644	0.00%
2019/06/21	6	76.97	1	78.00	76.80	5	48,291	0.01%
2019/06/20	0	0.00	10	77.20	77.70	-10	47,665	-0.02%
2019/06/19	5	76.62	27	77.17	77.20	-22	47,481	-0.05%
2019/06/17	2	76.20	3	76.30	76.40	-1	46,586	0.00%
2019/06/14	4	75.15	5	75.00	75.10	-1	46,296	0.00%
2019/06/13	4	74.20	1	74.00	74.20	3	45,938	0.01%
2019/06/12	3	72.70	0	0.00	73.70	3	45,892	0.01%
2019/06/11	0	0.00	6	72.42	72.40	-6	45,480	-0.01%
2019/06/06	20	71.30	0	0.00	71.10	20	44,971	0.04%
2019/06/05	2	71.95	38	72.41	71.00	-36	44,606	-0.08%
2019/06/04	10.1	72.00	0	0.00	71.80	10.1	44,249	0.02%
2019/06/03	1	72.60	1	73.30	73.40	0	43,903	0.00%
2019/05/30	11	72.59	1	73.60	73.40	10	42,989	0.02%
2019/05/29	9	70.72	1	71.40	72.20	8	42,844	0.02%
2019/05/28	7	71.50	0	0.00	71.20	7	42,521	0.02%
2019/05/27	36	71.31	0	0.00	71.40	36	40,574	0.09%
2019/05/24	4	71.33	0	0.00	71.40	4	40,541	0.01%
2019/05/23	5.2	72.13	17	72.42	71.50	-11.8	40,262	-0.03%
2019/05/22	6	74.18	0	0.00	74.00	6	39,723	0.02%
2019/05/21	0	0.00	1	75.10	75.00	-1	39,988	0.00%
2019/05/20	6	75.05	1	75.00	75.00	5	39,825	0.01%
2019/05/17	5	75.08	1.3	75.02	74.70	3.7	39,707	0.01%
2019/05/16	15.5	77.04	10	78.10	75.90	5.5	39,278	0.01%
2019/05/15	12	77.72	0	0.00	77.80	12	38,512	0.03%
2019/05/14	2	79.70	0	0.00	79.70	2	37,886	0.01%
2019/05/13	11	83.36	27.1	81.60	81.20	-16.1	37,563	-0.04%
2019/05/10	3	83.87	0	0.00	83.70	3	37,575	0.01%
2019/05/08	2	85.50	3	85.90	85.90	-1	37,350	0.00%
2019/05/07	2	85.80	2	85.80	86.60	0	37,276	0.00%
2019/05/06	7.6	85.40	0	0.00	84.90	7.6	37,269	0.02%
2019/05/03	3	87.93	0	0.00	88.20	3	36,812	0.01%
2019/05/02	2	86.55	1	86.50	86.90	1	36,616	0.00%
2019/04/30	0	0.00	5	86.80	86.90	-5	36,365	-0.01%
2019/04/29	5	88.10	6	88.60	87.80	-1	36,026	0.00%
2019/04/26	5.2	87.02	6	87.10	87.40	-0.8	35,703	0.00%
2019/04/25	6	86.70	0	0.00	86.80	6	35,423	0.02%
2019/04/24	9	87.20	0	0.00	86.90	9	35,170	0.03%
2019/04/23	14.1	87.86	2	87.75	88.30	12.1	34,864	0.03%
2019/04/22	5	89.60	8	88.13	87.80	-3	34,003	-0.01%
2019/04/19	11.7	90.23	59	91.19	88.90	-47.3	33,706	-0.14%
2019/04/18	18.2	94.66	26	94.47	91.60	-7.8	32,619	-0.02%
2019/04/17	1.2	90.60	65.2	91.32	91.80	-64	30,553	-0.21%
2019/04/16	10	90.15	7	90.19	89.90	3	29,346	0.01%
2019/04/15	22	88.21	25	88.04	89.30	-3	28,411	-0.01%
2019/04/12	9	86.47	12	86.27	86.50	-3	27,828	-0.01%
2019/04/11	64	84.03	6.2	84.15	83.80	57.8	27,456	0.21%
2019/04/09	0	0.00	2.2	82.18	82.50	-2.2	26,686	-0.01%
2019/04/08	5	82.32	9.6	82.59	82.40	-4.6	26,501	-0.02%
2019/04/03	2	81.95	3	81.20	81.90	-1	25,825	0.00%
2019/04/02	28	82.01	50	82.61	82.00	-22	25,304	-0.09%
2019/04/01	6.2	80.06	51	79.73	80.80	-44.8	23,838	-0.19%
2019/03/29	0	0.00	6	73.35	73.50	-6	21,133	-0.03%
2019/03/28	3	71.70	0	0.00	71.80	3	21,058	0.01%
2019/03/27	21	72.00	1.8	71.90	71.90	19.2	21,359	0.09%
2019/03/26	0	0.00	1.8	71.74	71.80	-1.8	21,516	-0.01%
2019/03/25	5	71.50	2	71.60	71.20	3	21,784	0.01%
2019/03/21	120	72.94	15	72.85	73.00	105	21,996	0.48%	大買/鉅額交易
2019/03/20	1	72.20	0	0.00	72.40	1	22,458	0.00%
2019/03/19	0	0.00	1	72.50	72.30	-1	23,024	0.00%
2019/03/18	1	72.00	1	71.60	72.00	0	23,226	0.00%
2019/03/15	3	70.80	0.8	70.90	70.60	2.2	23,470	0.01%
2019/03/13	11.2	70.80	15	70.89	70.70	-3.8	24,214	-0.02%
2019/03/12	16	71.24	1	71.10	71.20	15	24,353	0.06%
2019/03/07	0	0.00	2.2	71.80	71.60	-2.2	25,765	-0.01%
2019/03/06	0	0.00	3	72.27	72.50	-3	26,193	-0.01%
2019/03/04	6.1	71.57	0	0.00	72.20	6.1	26,928	0.02%
2019/02/27	2.4	72.66	0	0.00	72.70	2.4	26,754	0.01%
2019/02/26	2	73.05	0	0.00	72.80	2	26,722	0.01%
2019/02/25	1	73.00	0	0.00	73.40	1	26,937	0.00%
2019/02/22	0.3	73.50	0.6	73.50	73.50	-0.3	27,267	0.00%
2019/02/21	0	0.00	2	73.75	73.80	-2	27,552	-0.01%
2019/02/20	1	72.60	4	72.78	73.20	-3	27,545	-0.01%
2019/02/19	0	0.00	1	72.00	72.00	-1	27,169	0.00%
2019/02/18	0	0.00	1	71.50	71.00	-1	27,351	0.00%
2019/02/15	2.2	70.41	0	0.00	70.30	2.2	27,533	0.01%
2019/02/14	4	72.00	2	71.95	71.40	2	27,638	0.01%
2019/02/13	1	72.00	1	72.30	72.00	0	27,733	0.00%
2019/02/12	0	0.00	6	71.80	72.00	-6	27,694	-0.02%
2019/02/11	1	70.10	0	0.00	69.90	1	27,543	0.00%
2019/01/29	1	69.80	0	0.00	69.90	1	27,329	0.00%
2019/01/25	0	0.00	2	70.60	70.70	-2	27,511	-0.01%
2019/01/23	2	69.80	0	0.00	69.70	2	27,740	0.01%
2019/01/18	2	70.60	1	70.80	70.80	1	29,728	0.00%
2019/01/17	1	70.00	2	70.50	70.40	-1	30,927	0.00%
2019/01/16	3	70.00	1	70.20	70.20	2	31,610	0.01%
2019/01/15	1	70.20	3	70.43	70.30	-2	31,959	-0.01%
2019/01/14	1	68.90	1	68.70	68.70	0	32,168	0.00%
2019/01/11	0	0.00	2	69.90	69.40	-2	33,547	-0.01%
2019/01/09	0.2	69.80	8	69.00	69.90	-7.8	33,515	-0.02%
2019/01/08	1	68.70	0	0.00	68.60	1	33,510	0.00%
2019/01/07	1	69.00	9.6	68.91	69.30	-8.6	33,710	-0.03%
2019/01/04	5	67.48	0	0.00	67.60	5	33,606	0.01%
2019/01/03	3	68.97	2	69.10	68.90	1	33,646	0.00%
2019/01/02	6	70.07	0	0.00	70.10	6	33,501	0.02%
2018/12/28	2	70.90	1	70.90	70.80	1	33,856	0.00%
2018/12/27	1	71.40	0	0.00	70.80	1	34,100	0.00%
2018/12/24	1	71.10	10	71.30	71.40	-9	35,126	-0.03%
2018/12/21	4	70.50	4	70.85	71.40	0	35,779	0.00%
2018/12/20	1	71.90	4	71.73	71.50	-3	35,804	-0.01%
2018/12/17	1	71.50	22	71.65	71.10	-21	36,093	-0.06%
2018/12/14	4.3	71.61	4	71.50	71.50	0.3	36,528	0.00%
2018/12/13	31	72.59	17.2	72.39	73.00	13.8	36,813	0.04%
2018/12/12	30	71.17	28	70.84	71.20	2	37,341	0.01%
2018/12/11	12.3	68.75	11	68.75	68.40	1.3	37,568	0.00%
2018/12/10	15.1	68.10	10	67.90	67.70	5.1	37,759	0.01%
2018/12/07	14	69.30	10	69.30	69.10	4	37,568	0.01%
2018/12/06	65.1	69.29	20.8	69.03	69.00	44.3	37,365	0.12%
2018/12/05	4	72.10	4	71.60	71.60	0	36,597	0.00%
2018/12/03	12	74.00	23	73.92	74.00	-11	36,977	-0.03%
2018/11/30	2	73.10	3	73.60	71.90	-1	36,598	0.00%
2018/11/29	10	73.37	6	72.83	72.40	4	35,692	0.01%
2018/11/28	2	72.60	7	72.61	73.10	-5	35,289	-0.01%
2018/11/27	6	70.30	6	70.70	70.70	0	34,839	0.00%
2018/11/26	2	71.20	3.6	71.10	71.00	-1.6	34,800	0.00%
2018/11/23	3	70.00	13	70.07	70.00	-10	34,663	-0.03%
2018/11/22	11	69.90	6	70.10	69.50	5	34,653	0.01%
2018/11/21	4	69.05	17	69.41	70.60	-13	34,466	-0.04%
2018/11/20	19.2	71.48	12	71.00	71.00	7.2	34,147	0.02%
2018/11/19	6	73.38	4	73.40	73.40	2	33,901	0.01%
2018/11/15	5	72.86	5	73.68	74.50	0	35,037	0.00%
2018/11/14	17	73.68	13	73.36	73.30	4	34,998	0.01%
2018/11/13	9.4	74.30	6	74.53	74.40	3.4	34,972	0.01%
2018/11/09	2.6	75.94	2	76.10	76.10	0.6	35,101	0.00%
2018/11/08	2	76.80	0	0.00	76.60	2	35,138	0.01%
2018/11/07	2	77.75	0	0.00	77.90	2	35,022	0.01%
2018/11/06	1	77.60	0	0.00	77.30	1	35,016	0.00%
2018/11/05	5	79.70	0	0.00	80.00	5	35,081	0.01%
2018/11/02	0	0.00	6	80.33	81.00	-6	35,222	-0.02%
2018/11/01	0	0.00	22	79.48	79.90	-22	35,105	-0.06%
2018/10/31	4	78.20	12.8	78.41	78.80	-8.8	35,267	-0.02%
2018/10/30	2	75.60	2	76.40	76.40	0	35,030	0.00%
2018/10/29	5	76.18	2	75.50	75.50	3	35,063	0.01%
2018/10/26	34.2	78.13	21.8	76.91	76.20	12.4	35,074	0.04%
2018/10/17	10	70.02	5	70.60	68.10	5	34,592	0.01%
2018/10/16	17	70.05	2.3	70.15	70.40	14.7	33,758	0.04%
2018/10/15	11	70.85	0	0.00	70.50	11	33,489	0.03%
2018/10/12	1	70.30	26	71.60	71.90	-25	33,508	-0.07%
2018/10/11	43	70.35	4	70.13	70.10	39	33,512	0.12%
2018/10/09	12	75.33	0	0.00	75.30	12	32,293	0.04%
2018/10/08	2	75.55	1	75.90	75.50	1	32,342	0.00%
2018/10/05	4	75.80	0	0.00	75.60	4	32,631	0.01%
2018/10/04	13	76.52	0	0.00	76.20	13	32,542	0.04%
2018/10/03	0	0.00	2	77.60	77.80	-2	32,668	-0.01%
2018/10/02	2	78.95	5	79.10	78.10	-3	32,896	-0.01%
2018/10/01	5	79.90	1	80.00	79.90	4	32,641	0.01%
2018/09/28	1	78.90	3	79.00	79.20	-2	32,840	-0.01%
2018/09/27	1	78.10	5	78.02	78.70	-4	32,499	-0.01%
2018/09/26	1	77.30	2	77.55	77.30	-1	32,279	0.00%
2018/09/21	1	75.60	20	75.40	75.80	-19	32,370	-0.06%
2018/09/20	4	75.60	0	0.00	75.60	4	32,265	0.01%
2018/09/19	1	76.10	1	76.30	76.40	0	32,294	0.00%
2018/09/18	5.5	76.28	0	0.00	75.80	5.5	32,335	0.02%
2018/09/14	1	77.90	16	77.61	77.90	-15	32,799	-0.05%
2018/09/13	23	76.07	4	76.60	76.00	19	32,828	0.06%
2018/09/12	15	77.24	10	77.16	77.00	5	32,740	0.02%
2018/09/11	14	76.39	8	77.03	77.70	6	32,803	0.02%
2018/09/10	16	75.61	3	75.20	75.10	13	33,096	0.04%
2018/09/07	16	78.21	0	0.00	77.70	16	32,715	0.05%
2018/09/06	7	79.46	2	79.30	79.30	5	32,743	0.02%
2018/09/05	5	80.30	0	0.00	80.10	5	32,558	0.02%
2018/09/03	1	80.20	3	80.27	80.10	-2	33,317	-0.01%
2018/08/31	5	80.48	20	80.40	80.50	-15	34,592	-0.04%
2018/08/30	3	80.97	0	0.00	80.90	3	35,372	0.01%
2018/08/29	2	81.25	2	81.20	81.40	0	35,704	0.00%
2018/08/28	2	81.25	2	81.20	81.20	0	35,877	0.00%
2018/08/24	1	80.80	1	80.90	81.10	0	36,106	0.00%
2018/08/23	1	81.60	0	0.00	81.80	1	37,143	0.00%
2018/08/22	2	81.70	0	0.00	81.70	2	37,444	0.01%
2018/08/21	3	81.03	0	0.00	81.00	3	37,825	0.01%
2018/08/20	2	81.10	2	81.25	81.00	0	38,555	0.00%
2018/08/17	2	81.35	0	0.00	81.10	2	39,047	0.01%
2018/08/16	20	81.10	1	81.20	81.20	19	39,033	0.05%
2018/08/14	2	81.15	0	0.00	81.30	2	38,576	0.01%
2018/08/13	0	0.00	5	84.16	83.80	-5	37,744	-0.01%
2018/08/10	5	86.00	22	85.90	85.90	-17	37,559	-0.05%
2018/08/09	0	0.00	2	85.35	85.20	-2	37,496	-0.01%
2018/08/08	0	0.00	14	84.78	85.00	-14	37,984	-0.04%
2018/08/07	0	0.00	1	85.00	84.40	-1	38,653	0.00%
2018/08/06	0	0.00	7	84.36	84.60	-7	40,277	-0.02%
2018/08/02	11	83.07	4	83.13	82.80	7	40,725	0.02%
2018/08/01	10	84.10	3	84.10	84.10	7	40,747	0.02%
2018/07/30	0	0.00	3	84.13	84.20	-3	40,734	-0.01%
2018/07/26	8	82.90	22	82.55	83.50	-14	40,985	-0.03%
2018/07/25	3	82.80	1.2	82.73	82.70	1.8	41,156	0.00%
2018/07/24	18.2	85.12	0	0.00	85.20	18.2	41,023	0.04%
2018/07/23	6	85.57	5	85.44	85.50	1	40,405	0.00%
2018/07/19	1	85.00	3	85.07	85.20	-2	40,634	0.00%
2018/07/18	1.5	84.10	1	83.90	84.10	0.5	41,177	0.00%
2018/07/17	0	0.00	1	83.00	82.90	-1	41,148	0.00%
2018/07/16	1	82.80	1	83.20	82.80	0	41,273	0.00%
2018/07/12	8	80.85	0	0.00	81.20	8	42,639	0.02%
2018/07/11	4	81.35	0	0.00	81.60	4	42,885	0.01%
2018/07/10	3	80.60	2	80.50	80.50	1	42,680	0.00%
2018/07/09	0	0.00	1	81.50	80.80	-1	42,584	0.00%
2018/07/06	1	80.50	0	0.00	80.50	1	42,830	0.00%
2018/07/05	1	81.10	0	0.00	81.20	1	42,840	0.00%
2018/07/04	1	81.00	5	81.00	81.60	-4	43,143	-0.01%
2018/07/03	6	80.95	2	81.20	80.70	4	43,802	0.01%
2018/07/02	0	0.00	1	82.60	81.00	-1	44,386	0.00%
2018/06/29	1	82.80	10	82.61	83.20	-9	44,722	-0.02%
2018/06/28	3	80.60	0	0.00	80.50	3	46,328	0.01%
2018/06/26	12	80.50	1	81.30	81.00	11	46,386	0.02%
2018/06/25	5.2	81.70	0	0.00	81.50	5.2	46,072	0.01%
2018/06/22	3	82.17	7	82.20	82.30	-4	45,973	-0.01%
2018/06/21	5	83.02	3	82.70	82.70	2	45,954	0.00%
2018/06/20	2	82.95	0	0.00	83.00	2	46,402	0.00%
2018/06/19	17	83.66	7	83.44	83.00	10	46,024	0.02%
2018/06/15	5	84.70	2	84.80	85.00	3	45,391	0.01%
2018/06/14	29	86.04	8	85.90	85.50	21	44,934	0.05%
2018/06/13	1	87.50	2	87.75	87.80	-1	44,377	0.00%
2018/06/12	1	87.40	1	88.00	87.70	0	45,087	0.00%
2018/06/11	16	87.70	0	0.00	87.40	16	45,024	0.04%
2018/06/08	18	88.89	2	91.30	88.30	16	45,184	0.04%
2018/06/07	5	89.84	8	90.65	91.20	-3	44,916	-0.01%
2018/06/06	2	88.90	1	89.00	89.10	1	44,888	0.00%
2018/06/05	0	0.00	2	88.05	88.10	-2	45,553	0.00%
2018/06/04	5	87.80	0	0.00	87.80	5	45,573	0.01%
2018/06/01	2	86.40	2	86.50	86.60	0	45,724	0.00%
2018/05/31	2	87.25	1	87.20	85.70	1	45,907	0.00%
2018/05/30	0	0.00	5	87.60	87.40	-5	45,020	-0.01%
2018/05/29	2	87.80	1	88.40	87.60	1	44,829	0.00%
2018/05/28	3	88.27	35	88.15	88.80	-32	44,821	-0.07%
2018/05/25	14	86.79	1.1	84.77	86.50	12.9	44,419	0.03%
2018/05/24	0	0.00	1	84.20	84.10	-1	44,188	0.00%
2018/05/22	1	84.20	1	84.20	84.00	0	45,124	0.00%
2018/05/18	5	83.90	0	0.00	83.90	5	46,339	0.01%
2018/05/17	1	85.00	3	85.00	84.20	-2	47,022	0.00%
2018/05/16	1	85.00	0	0.00	84.60	1	47,215	0.00%
2018/05/15	6	87.23	1	86.30	86.00	5	47,488	0.01%
2018/05/14	6	88.28	14.2	88.63	89.00	-8.2	48,662	-0.02%
2018/05/11	0	0.00	16.6	84.55	85.00	-16.6	47,388	-0.04%
2018/05/10	0	0.00	1	82.90	82.90	-1	47,391	0.00%
2018/05/09	4	82.23	10	82.00	81.80	-6	47,644	-0.01%
2018/05/08	4	82.20	3	82.60	82.60	1	48,053	0.00%
2018/05/07	1	81.00	0	0.00	81.60	1	48,209	0.00%
2018/05/04	1.4	80.55	0	0.00	80.40	1.4	48,519	0.00%
2018/05/03	7	80.44	0.1	80.60	80.10	6.9	48,855	0.01%
2018/05/02	2	82.25	2	82.10	81.80	0	48,950	0.00%
2018/04/30	14	82.91	0	0.00	82.90	14	49,029	0.03%
2018/04/27	1	81.00	1	81.00	81.50	0	49,363	0.00%
2018/04/26	6	81.03	0	0.00	80.60	6	49,915	0.01%
2018/04/25	3	80.33	17	80.29	80.40	-14	50,957	-0.03%
2018/04/24	3	81.10	64	81.00	80.60	-61	51,057	-0.12%
2018/04/23	4	83.10	0	0.00	83.00	4	50,484	0.01%
2018/04/20	2	84.10	4	84.05	84.00	-2	50,371	0.00%
2018/04/19	13	83.16	1	84.30	85.00	12	50,547	0.02%
2018/04/18	29	85.06	0	0.00	84.80	29	50,204	0.06%
2018/04/17	4	86.63	6	86.63	86.50	-2	50,087	0.00%
2018/04/16	38	87.28	7	87.34	87.60	31	50,333	0.06%
2018/04/13	18	87.10	0	0.00	87.00	18	50,506	0.04%
2018/04/12	4	86.90	0	0.00	86.80	4	50,851	0.01%
2018/04/11	0	0.00	10	88.20	87.30	-10	51,181	-0.02%
2018/04/10	1	86.80	0	0.00	87.00	1	51,411	0.00%
2018/04/09	4	87.40	0	0.00	87.40	4	51,757	0.01%
2018/04/03	16	87.28	1	87.10	87.20	15	51,281	0.03%
2018/04/02	9	88.40	1	88.40	88.10	8	50,921	0.02%
2018/03/31	52	88.91	0	0.00	88.50	52	50,680	0.10%
2018/03/30	5	91.90	4	91.80	91.40	1	48,765	0.00%
2018/03/29	3	90.00	0	0.00	90.00	3	48,632	0.01%
2018/03/28	4	90.15	0	0.00	90.10	4	48,333	0.01%
2018/03/26	4	89.93	7	89.90	90.20	-3	48,082	-0.01%
2018/03/23	4	90.93	0	0.00	90.40	4	48,202	0.01%
2018/03/21	1	92.60	1	92.40	92.40	0	48,263	0.00%
2018/03/19	0	0.00	0.5	93.00	92.90	-0.5	48,662	0.00%
2018/03/16	5	92.98	4	93.60	92.80	1	48,767	0.00%
2018/03/15	1	93.70	1	93.60	93.40	0	48,424	0.00%
2018/03/14	10	93.47	0	0.00	93.30	10	48,939	0.02%
2018/03/13	3	96.00	11	95.90	95.20	-8	48,868	-0.02%
2018/03/12	0	0.00	10	93.87	94.30	-10	48,136	-0.02%
2018/03/09	8	91.63	1	91.90	91.90	7	48,311	0.01%
2018/03/08	1	89.70	4	89.80	89.40	-3	48,434	-0.01%
2018/03/07	3	88.97	5	89.50	88.50	-2	48,600	0.00%
2018/03/06	8	88.05	10	88.40	88.20	-2	49,225	0.00%
2018/03/05	2	87.50	1	87.20	87.00	1	49,994	0.00%
2018/03/02	1	87.30	0	0.00	87.80	1	49,680	0.00%
2018/03/01	1	87.80	3	87.80	87.90	-2	49,850	0.00%
2018/02/27	3	88.43	3	88.80	88.10	0	49,752	0.00%
2018/02/26	11	89.56	0	0.00	88.80	11	49,448	0.02%
2018/02/23	11	88.62	3	89.33	88.90	8	49,325	0.02%
2018/02/22	5	87.80	0	0.00	87.90	5	49,530	0.01%
2018/02/21	3	88.53	5	88.50	88.20	-2	49,335	0.00%
2018/02/12	8	87.83	0	0.00	87.60	8	48,915	0.02%
2018/02/09	14	87.09	6	87.43	87.50	8	48,743	0.02%
2018/02/08	5.2	89.85	0	0.00	89.00	5.2	48,453	0.01%
2018/02/07	6	90.18	1	90.10	90.00	5	49,905	0.01%
2018/02/06	38	89.65	23	89.22	89.20	15	49,153	0.03%
2018/02/05	8	92.98	0	0.00	92.80	8	47,142	0.02%
2018/02/02	1	93.80	2	95.00	95.20	-1	47,140	0.00%
2018/02/01	2	93.75	0	0.00	93.50	2	47,024	0.00%
2018/01/31	11	92.25	0	0.00	92.20	11	46,756	0.02%
2018/01/30	5	94.00	1	94.10	93.60	4	46,299	0.01%
2018/01/29	19	94.91	1	94.80	94.70	18	46,043	0.04%
2018/01/26	1	95.10	1.6	95.73	95.40	-0.6	45,847	0.00%
2018/01/25	1	95.40	1	96.00	95.40	0	45,486	0.00%
2018/01/24	2	95.85	13	95.99	95.90	-11	44,848	-0.02%
2018/01/23	1	96.20	2	96.65	96.90	-1	44,696	0.00%
2018/01/22	5	96.82	20	96.90	96.60	-15	44,513	-0.03%
2018/01/19	1.1	95.57	9	96.01	96.90	-8	43,848	-0.02%
2018/01/18	12	94.78	7	94.31	93.80	5	42,486	0.01%
2018/01/17	6	93.07	0	0.00	93.40	6	42,043	0.01%
2018/01/16	2	93.25	0	0.00	93.40	2	41,887	0.00%
2018/01/15	0.1	93.50	3	93.23	93.30	-3	41,766	-0.01%
2018/01/12	11	91.80	3	92.07	91.80	8	41,540	0.02%
2018/01/11	3	91.20	2	91.45	91.40	1	41,459	0.00%
2018/01/10	9	90.96	1	90.80	90.80	8	40,939	0.02%
2018/01/09	3	91.87	1	91.80	91.80	2	40,640	0.00%
2018/01/08	9.2	91.90	0	0.00	91.80	9.2	40,616	0.02%
2018/01/05	3.2	92.04	4	92.63	93.00	-0.8	40,275	0.00%
2018/01/04	8	92.78	1	93.00	92.60	7	39,996	0.02%
2018/01/03	5.2	94.25	1	94.90	94.00	4.2	39,819	0.01%
2018/01/02	4	95.05	2	95.30	95.00	2	39,215	0.01%