鴻海 (2317)-台中銀-員林券商分點個股進出

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
202.5
漲跌
▼3.5
漲幅
-1.70%
成交量
49,070張
產業
上市其他電子類股
6204人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台中銀-員林券商分點個股進出

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

台中銀-員林券商分點個股進出
台中銀-員林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
2024/11/20	151.6	206.00	16.5	206.95	206.00	135.1	65,385	0.21%	大買/鉅額交易
2024/11/19	20.2	202.69	9	202.50	203.50	11.2	65,849	0.02%
2024/11/18	127	203.49	6.4	204.78	202.50	120.6	66,210	0.18%	大買/鉅額交易
2024/11/15	136.1	207.34	13	208.42	207.00	123.1	66,169	0.19%	大買/鉅額交易
2024/11/14	45.3	212.03	9.1	213.73	211.50	36.2	65,720	0.06%
2024/11/13	219.2	213.54	26.5	215.00	214.50	192.7	65,927	0.29%	大買/鉅額交易
2024/11/12	8.4	215.67	47.2	215.66	214.00	-38.8	66,646	-0.06%
2024/11/11	1.1	219.50	9.1	219.00	220.00	-8	67,372	-0.01%
2024/11/08	12.1	218.66	115.6	219.46	218.00	-103.5	68,533	-0.15%	大賣/鉅額交易
2024/11/07	9.4	216.63	41.2	216.77	217.00	-31.8	69,919	-0.05%
2024/11/06	10.4	214.64	127.3	215.60	213.50	-116.9	71,518	-0.16%	大賣/鉅額交易
2024/11/05	28.5	213.62	17.1	214.03	214.00	11.4	73,247	0.02%
2024/11/04	4.5	211.03	31.1	212.39	214.00	-26.7	77,681	-0.03%
2024/11/01	71.2	205.61	23.6	207.33	208.00	47.7	80,548	0.06%
2024/10/30	36.3	212.47	26.8	212.59	211.50	9.6	81,929	0.01%
2024/10/29	136	210.49	65.5	209.08	209.50	70.6	81,977	0.09%	大買/
2024/10/28	22.1	218.68	222.1	220.30	215.00	-200	81,834	-0.24%	大賣/鉅額交易
2024/10/25	11.1	213.11	115.1	214.09	216.00	-104	81,192	-0.13%	大賣/鉅額交易
2024/10/24	413.8	211.88	48.1	210.80	211.50	365.7	81,356	0.45%	大買/鉅額交易
2024/10/23	9	214.78	384.7	215.25	216.00	-375.6	81,746	-0.46%	大賣/鉅額交易
2024/10/22	14	214.25	48.4	214.29	215.50	-34.4	82,294	-0.04%
2024/10/21	17.1	211.99	40	212.12	210.00	-23	83,469	-0.03%
2024/10/18	31.4	208.65	24.4	209.32	207.50	7	83,998	0.01%
2024/10/17	460.1	206.67	111.9	207.52	208.50	348.2	84,516	0.41%	大買/大賣/鉅額交易
2024/10/16	17.2	205.06	28.1	205.09	205.00	-10.9	84,684	-0.01%
2024/10/15	9.5	202.00	93.6	204.66	207.00	-84.1	84,454	-0.10%
2024/10/14	8.4	198.14	33.3	197.97	199.00	-24.9	83,225	-0.03%
2024/10/11	10.3	200.78	219.2	201.39	200.00	-208.9	84,917	-0.25%	大賣/鉅額交易
2024/10/09	211.7	198.74	22.8	198.69	199.00	189	84,841	0.22%	大買/鉅額交易
2024/10/08	13.6	195.09	9	195.11	194.00	4.5	84,628	0.01%
2024/10/07	14.2	196.92	40.6	196.94	197.50	-26.4	86,026	-0.03%
2024/10/04	33	193.68	266.5	192.24	194.00	-233.5	86,540	-0.27%	大賣/鉅額交易
2024/10/01	109.3	189.31	10.3	186.71	187.00	99	85,357	0.12%	大買/
2024/09/30	111.4	189.92	15.7	189.78	187.50	95.7	86,645	0.11%	大買/
2024/09/27	10.2	192.18	90.2	191.18	191.00	-80	86,879	-0.09%
2024/09/26	5.2	189.90	14.1	190.46	189.50	-8.9	88,138	-0.01%
2024/09/25	9.5	188.78	69.9	189.28	188.50	-60.4	88,278	-0.07%
2024/09/24	9.1	179.83	33.9	181.48	183.00	-24.8	87,589	-0.03%
2024/09/23	5	179.00	17.1	179.50	180.00	-12	88,056	-0.01%
2024/09/20	9.5	179.57	385.6	180.06	177.00	-376.1	89,343	-0.42%	大賣/鉅額交易
2024/09/19	13.1	175.00	0	0.00	176.50	13.1	89,933	0.01%
2024/09/18	38.6	175.65	11.1	175.06	174.00	27.5	90,975	0.03%
2024/09/16	355.4	176.69	31.1	180.05	181.00	324.3	92,423	0.35%	大買/鉅額交易
2024/09/13	9.2	177.40	6	176.17	176.00	3.2	94,482	0.00%
2024/09/12	12.2	175.45	36.3	176.25	177.50	-24.1	96,794	-0.02%
2024/09/11	31.9	170.08	22	170.34	169.50	9.9	97,425	0.01%
2024/09/10	32.2	169.27	26.1	170.75	169.00	6.2	98,440	0.01%
2024/09/09	45	171.85	3	173.17	172.00	42	98,999	0.04%
2024/09/06	23	176.24	7	176.50	176.50	16	100,326	0.02%
2024/09/05	42.6	177.34	10.1	175.50	175.00	32.5	101,765	0.03%
2024/09/04	42.3	177.71	25.2	177.73	179.50	17.1	101,899	0.02%
2024/09/03	17.6	184.78	31.2	184.81	185.00	-13.6	100,741	-0.01%
2024/09/02	6.5	184.82	5	183.60	183.00	1.5	101,914	0.00%
2024/08/30	20.1	184.60	17	184.62	184.50	3.1	103,273	0.00%
2024/08/29	15.3	181.76	7.1	183.41	184.50	8.2	104,122	0.01%
2024/08/28	11	183.40	22.3	184.73	185.50	-11.2	104,648	-0.01%
2024/08/27	16.6	179.93	1	180.53	180.50	15.6	106,103	0.01%
2024/08/26	14.4	183.53	9.9	182.58	182.00	4.5	106,949	0.00%
2024/08/23	11.3	177.88	36.1	176.56	180.00	-24.8	107,498	-0.02%
2024/08/22	67.2	180.20	15.3	179.87	179.50	52	107,809	0.05%
2024/08/21	17.2	183.39	6	184.17	183.50	11.2	108,503	0.01%
2024/08/20	16.9	188.49	15.5	188.36	186.50	1.4	108,463	0.00%
2024/08/19	21.4	186.88	22.9	187.23	187.00	-1.5	108,510	0.00%
2024/08/16	45.5	184.97	15.1	185.70	184.00	30.4	108,475	0.03%
2024/08/15	31.8	183.33	16.6	181.93	181.00	15.2	108,044	0.01%
2024/08/14	31.3	185.20	31.3	185.52	185.50	0	107,885	0.00%
2024/08/13	34.2	180.84	20.2	180.96	181.00	13.9	107,715	0.01%
2024/08/12	51.7	176.48	31.3	175.82	176.00	20.4	108,358	0.02%
2024/08/09	25.6	170.14	38.4	170.41	168.50	-12.8	109,102	-0.01%
2024/08/08	125.9	163.43	39.6	164.70	163.50	86.3	108,889	0.08%	大買/
2024/08/07	50.5	171.22	61.7	172.53	170.50	-11.2	107,321	-0.01%
2024/08/06	153.5	167.40	111.3	165.79	167.50	42.2	105,884	0.04%	大買/大賣/
2024/08/05	107.8	168.85	32.1	168.98	168.00	75.6	102,629	0.07%	大買/
2024/08/02	123.7	190.59	10.2	188.78	186.50	113.5	100,061	0.11%	大買/鉅額交易
2024/08/01	18.8	202.40	24.1	203.12	202.50	-5.3	99,293	-0.01%
2024/07/31	25.5	199.01	21.1	198.46	198.00	4.4	101,079	0.00%
2024/07/30	7.1	192.86	11.2	191.96	196.00	-4.1	100,915	0.00%
2024/07/29	43.9	194.44	30.6	193.82	193.00	13.3	101,111	0.01%
2024/07/26	70.9	191.72	27	191.26	192.00	43.9	101,334	0.04%
2024/07/23	22.8	199.38	21.2	199.96	201.50	1.5	101,273	0.00%
2024/07/22	42.6	194.68	105.1	196.09	192.50	-62.4	101,525	-0.06%	大賣/
2024/07/19	23.4	202.06	33.3	201.90	204.00	-9.9	100,691	-0.01%
2024/07/18	53.2	205.20	55.3	207.35	204.00	-2.1	102,383	0.00%
2024/07/17	16.2	212.54	26	213.69	212.00	-9.8	101,305	-0.01%
2024/07/16	40.2	214.04	19.5	213.76	213.00	20.7	101,241	0.02%
2024/07/15	8.2	215.72	24	217.94	216.50	-15.8	102,079	-0.02%
2024/07/12	140.6	217.30	15.1	215.48	216.00	125.5	102,453	0.12%	大買/鉅額交易
2024/07/11	42	225.32	16.1	226.12	225.50	26	101,909	0.03%
2024/07/10	32.2	223.14	15.7	223.92	223.50	16.5	103,744	0.02%
2024/07/09	43.5	226.79	36.1	226.90	225.50	7.4	104,436	0.01%
2024/07/08	40.3	222.01	36.8	224.36	226.50	3.6	104,093	0.00%
2024/07/05	8.4	213.76	11.5	214.15	214.50	-3.1	105,052	0.00%
2024/07/04	20.4	212.90	46	212.37	214.50	-25.7	105,962	-0.02%
2024/07/03	27.9	204.96	5	204.00	203.00	22.9	105,809	0.02%
2024/07/02	200.5	210.55	4.3	205.05	204.50	196.1	106,349	0.18%	大買/鉅額交易
2024/07/01	8.2	215.16	4.3	215.54	216.00	4	106,325	0.00%
2024/06/28	14.7	214.51	8	214.69	214.00	6.6	108,067	0.01%
2024/06/27	10.9	212.12	20	211.50	212.50	-9.1	108,103	-0.01%
2024/06/26	26.5	212.21	23	212.04	210.00	3.5	109,229	0.00%
2024/06/25	39.7	205.25	33.1	206.47	211.00	6.6	110,700	0.01%
2024/06/24	35.5	206.96	11.9	207.17	206.00	23.6	111,189	0.02%
2024/06/21	42.4	213.94	9.5	213.99	212.00	32.9	112,462	0.03%
2024/06/20	94.9	211.20	78.7	211.47	217.50	16.1	112,162	0.01%
2024/06/19	22.5	205.14	105	202.77	203.00	-82.4	113,142	-0.07%	大賣/
2024/06/18	36	199.02	33.1	198.82	198.50	2.9	113,310	0.00%
2024/06/17	20.2	197.63	23.9	198.10	200.00	-3.7	115,217	0.00%
2024/06/14	19.2	194.07	56.9	195.41	198.00	-37.7	116,569	-0.03%
2024/06/13	40.9	191.69	31.5	192.91	192.00	9.5	118,495	0.01%
2024/06/12	10.4	185.13	76.3	185.36	187.50	-65.9	122,764	-0.05%
2024/06/11	19.5	179.94	21	179.98	180.50	-1.5	123,876	0.00%
2024/06/07	12.4	177.55	26.2	177.75	177.50	-13.8	128,123	-0.01%
2024/06/06	51.3	180.23	29.1	179.94	177.50	22.2	132,975	0.02%
2024/06/05	36.6	174.51	26	173.91	175.50	10.6	133,281	0.01%
2024/06/04	57	173.00	11	171.82	171.00	46	132,468	0.03%
2024/06/03	18.4	177.05	9.1	176.90	176.50	9.3	131,562	0.01%
2024/05/31	32.8	175.29	11	175.64	172.00	21.8	130,748	0.02%
2024/05/30	28.6	177.65	39.2	177.55	176.50	-10.6	129,554	-0.01%
2024/05/29	26.5	182.57	26	182.81	180.50	0.4	130,014	0.00%
2024/05/28	28.6	184.95	34	184.37	185.50	-5.4	129,230	0.00%
2024/05/27	31.9	183.43	28.4	183.58	185.00	3.4	128,741	0.00%
2024/05/24	19.5	173.33	38.8	175.08	176.00	-19.3	127,321	-0.02%
2024/05/23	29.1	171.71	26.4	172.40	173.00	2.7	126,500	0.00%
2024/05/22	12.1	168.97	20.3	168.92	169.00	-8.2	125,395	-0.01%
2024/05/21	23.6	166.40	6.2	166.44	166.00	17.4	124,802	0.01%
2024/05/20	70.1	168.04	16	167.50	167.50	54.1	124,336	0.04%
2024/05/17	58.6	169.51	18.1	169.12	170.00	40.5	123,763	0.03%
2024/05/16	48.5	173.75	71	176.82	171.50	-22.6	122,712	-0.02%
2024/05/15	47.4	169.32	52.5	170.67	170.50	-5.1	120,759	0.00%
2024/05/14	43.2	172.11	25.6	170.18	172.00	17.7	118,632	0.01%
2024/05/13	27	171.39	19.5	170.17	169.50	7.5	116,850	0.01%
2024/05/10	43.6	169.15	14	169.39	169.50	29.6	115,830	0.03%
2024/05/09	50.5	172.94	50	173.07	170.50	0.5	114,664	0.00%
2024/05/08	25.5	169.08	28.3	169.19	169.50	-2.8	113,075	0.00%
2024/05/07	50.5	168.83	35.8	168.54	169.50	14.7	112,117	0.01%
2024/05/06	15.3	165.51	78.6	165.42	167.50	-63.2	110,314	-0.06%
2024/05/03	12	157.54	21.4	157.26	156.00	-9.3	107,787	-0.01%
2024/05/02	8.2	153.01	18.3	153.32	154.00	-10.1	107,073	-0.01%
2024/04/30	16	158.44	1	159.46	156.00	15	106,176	0.01%
2024/04/29	37.1	158.74	70.2	159.10	158.50	-33.1	105,289	-0.03%
2024/04/26	22.2	155.75	94	156.09	155.00	-71.8	104,036	-0.07%
2024/04/25	69.7	152.45	27.7	152.81	151.50	42	102,659	0.04%
2024/04/24	49	151.95	50	152.35	156.00	-1	101,157	0.00%
2024/04/23	47.3	144.68	44.1	145.20	144.00	3.2	98,752	0.00%
2024/04/22	14.8	142.89	3	143.33	143.00	11.8	98,059	0.01%
2024/04/19	38.5	142.60	21.2	142.39	143.00	17.3	97,247	0.02%
2024/04/18	11.1	146.74	11.3	147.73	148.00	-0.2	95,526	0.00%
2024/04/17	24.4	143.61	30.1	145.12	146.50	-5.7	94,851	-0.01%
2024/04/16	71.8	140.10	40.1	140.94	141.00	31.7	93,480	0.03%
2024/04/15	50.6	146.93	30	147.42	146.00	20.6	90,976	0.02%
2024/04/12	33.1	151.40	8.4	151.06	150.50	24.8	89,690	0.03%
2024/04/11	30.5	149.82	37.3	148.73	150.00	-6.8	87,961	-0.01%
2024/04/10	39.9	156.54	27	155.50	154.50	12.9	85,355	0.02%
2024/04/09	25.1	157.94	17.8	159.07	158.00	7.4	84,044	0.01%
2024/04/08	12.2	158.38	17.1	158.18	158.00	-4.9	82,682	-0.01%
2024/04/03	23.8	156.32	13.2	157.76	159.00	10.6	81,311	0.01%
2024/04/02	16.6	156.00	66.9	156.17	159.00	-50.3	79,344	-0.06%
2024/04/01	19.1	150.79	8.1	152.25	150.50	11	76,692	0.01%
2024/03/29	68.2	154.56	50	151.39	150.00	18.2	75,560	0.02%
2024/03/28	24	153.19	16.6	153.25	155.50	7.3	73,210	0.01%
2024/03/27	22.4	146.21	43.6	146.76	148.50	-21.3	70,339	-0.03%
2024/03/26	52.4	144.05	47.4	143.01	142.00	5	68,483	0.01%
2024/03/25	52.2	145.30	56	145.97	145.50	-3.9	66,381	-0.01%
2024/03/22	59.4	144.42	46.1	146.42	145.50	13.3	64,505	0.02%
2024/03/21	46.6	141.71	41.2	142.00	142.50	5.4	61,032	0.01%
2024/03/20	21.7	138.37	33	138.79	138.00	-11.3	58,649	-0.02%
2024/03/19	25.3	133.79	33.6	134.57	136.00	-8.3	55,781	-0.01%
2024/03/18	50.1	133.80	81.6	133.98	136.00	-31.5	53,182	-0.06%
2024/03/15	51.6	131.11	221.5	130.72	132.00	-169.8	49,532	-0.34%	大賣/鉅額交易
2024/03/14	20	119.43	51.3	119.35	121.00	-31.3	43,236	-0.07%
2024/03/13	75.6	120.34	86.2	120.41	120.50	-10.5	40,314	-0.03%
2024/03/12	23	117.06	368.3	115.91	119.00	-345.3	34,910	-0.99%	大賣/鉅額交易
2024/03/11	1.1	110.97	49.1	109.17	109.50	-48	29,389	-0.16%
2024/03/08	18.1	105.59	20	107.77	105.00	-1.9	27,431	-0.01%
2024/03/07	2	107.50	19.2	107.63	107.50	-17.2	26,533	-0.06%
2024/03/06	5	106.50	12.1	106.37	106.50	-7.1	26,183	-0.03%
2024/03/05	13	107.58	57	107.60	106.50	-44	26,190	-0.17%
2024/03/04	56.1	106.01	74.7	105.92	106.50	-18.6	25,463	-0.07%
2024/03/01	1.1	103.00	1	103.00	102.00	0.1	24,125	0.00%
2024/02/29	1	103.00	1	103.50	103.00	0	24,041	0.00%
2024/02/27	107	104.00	10	103.95	103.50	97	23,750	0.41%	大買/
2024/02/26	5.1	103.70	1.1	103.50	103.50	4	23,649	0.02%
2024/02/23	0	0.00	0	103.50	103.00	0	23,790	0.00%
2024/02/22	4	103.00	0	0.00	103.50	4	24,119	0.02%
2024/02/21	1	103.50	7	103.50	103.00	-6	24,289	-0.02%
2024/02/20	6.1	104.00	1.4	104.21	103.50	4.7	24,762	0.02%
2024/02/19	6.2	102.50	9	102.17	103.00	-2.8	24,617	-0.01%
2024/02/16	7.1	101.08	1	101.00	101.50	6.1	25,053	0.02%
2024/02/15	4	101.38	1	101.00	101.00	3	25,287	0.01%
2024/02/05	3.1	101.50	1	101.50	101.50	2.1	25,125	0.01%
2024/02/02	2	102.00	3	102.00	102.00	-1	25,105	0.00%
2024/02/01	0	0.00	1	102.50	103.00	-1	25,344	0.00%
2024/01/31	0	102.50	0.2	102.00	102.50	-0.1	25,428	0.00%
2024/01/29	0	0.00	6.8	102.57	102.50	-6.8	25,927	-0.03%
2024/01/26	0	0.00	2.1	102.75	102.50	-2.1	26,364	-0.01%
2024/01/25	1	102.00	4	101.50	102.00	-3	26,353	-0.01%
2024/01/23	3	100.50	2	101.00	101.00	1	27,103	0.00%
2024/01/22	1	100.01	0	0.00	99.90	1	29,035	0.00%
2024/01/19	2	100.50	1.1	100.03	100.50	0.9	29,204	0.00%
2024/01/18	8.1	99.15	0	0.00	99.90	8.1	29,563	0.03%
2024/01/17	18.8	99.15	5	98.98	98.60	13.8	29,936	0.05%
2024/01/16	22	99.84	0	0.00	100.00	22	30,976	0.07%
2024/01/15	2	100.75	0	0.00	100.00	2	31,922	0.01%
2024/01/12	7	100.57	1	100.50	100.50	6	32,081	0.02%
2024/01/11	6	99.99	3	100.83	100.50	3	32,209	0.01%
2024/01/10	7.2	100.50	0	0.00	100.00	7.2	32,083	0.02%
2024/01/09	8.1	101.31	0	0.00	101.00	8.1	31,963	0.03%
2024/01/08	3.1	102.18	0	102.50	101.50	3	31,828	0.01%
2024/01/05	1	104.50	1.3	104.44	104.00	-0.3	31,693	0.00%
2024/01/04	0	104.50	0	0.00	104.00	0	31,937	0.00%
2024/01/03	10	104.50	16	104.25	104.50	-6	32,154	-0.02%
2024/01/02	2	104.50	10	104.90	105.00	-8	32,305	-0.02%
2023/12/29	0	0.00	24.6	104.54	104.50	-24.6	32,250	-0.08%
2023/12/28	1	103.50	24.3	103.56	104.00	-23.3	32,274	-0.07%
2023/12/27	1	103.50	2	103.50	103.50	-1	32,180	0.00%
2023/12/26	10	103.50	27.1	103.50	104.00	-17.1	32,097	-0.05%
2023/12/25	0.1	103.50	1.2	103.50	103.50	-1.2	32,284	0.00%
2023/12/22	0	0.00	1.1	103.00	103.50	-1.1	32,363	0.00%
2023/12/21	27.1	103.04	3	103.33	103.50	24.1	32,468	0.07%
2023/12/20	25.2	103.36	14.1	103.64	104.50	11.1	32,160	0.03%
2023/12/19	6.2	101.99	9	102.00	102.50	-2.9	31,507	-0.01%
2023/12/18	0.9	101.50	8.8	101.95	102.00	-7.9	31,329	-0.03%
2023/12/15	3.1	101.18	2	101.25	101.50	1.1	31,177	0.00%
2023/12/14	5	101.50	13.8	101.93	102.00	-8.8	30,726	-0.03%
2023/12/13	1.5	101.00	0	0.00	101.00	1.5	30,500	0.01%
2023/12/12	12	100.96	0	0.00	101.00	12	30,839	0.04%
2023/12/11	1	100.50	1.2	101.00	101.00	-0.2	30,769	0.00%
2023/12/08	1	101.01	10	101.50	101.50	-9	30,658	-0.03%
2023/12/07	0	101.00	0	0.00	101.00	0	30,887	0.00%
2023/12/06	6	101.09	2	101.00	101.00	4	30,950	0.01%
2023/12/05	11	100.55	2	100.50	101.00	9	30,895	0.03%
2023/12/04	7.1	100.79	9	100.61	101.00	-1.9	30,773	-0.01%
2023/12/01	20.1	100.78	3.1	100.52	100.50	17	30,811	0.06%
2023/11/30	2.1	101.51	0	0.00	101.50	2.1	30,592	0.01%
2023/11/29	1	102.00	0	0.00	102.00	1	30,267	0.00%
2023/11/28	0	0.00	6	102.58	102.50	-6	29,970	-0.02%
2023/11/27	3	102.50	3	102.00	101.50	0	30,482	0.00%
2023/11/24	4.1	101.74	2	101.50	101.50	2.1	30,442	0.01%
2023/11/22	6	103.25	0	0.00	102.00	6	31,063	0.02%
2023/11/21	4	102.00	2	102.50	102.50	2	30,942	0.01%
2023/11/20	1	101.01	0	0.00	101.00	1	31,170	0.00%
2023/11/17	1.1	102.50	19	102.61	102.50	-17.9	30,949	-0.06%
2023/11/16	10.1	101.00	1	101.00	101.00	9.1	30,387	0.03%
2023/11/15	10.1	100.74	4.6	100.13	100.50	5.5	30,054	0.02%
2023/11/14	3.3	100.20	13.6	100.49	100.00	-10.3	29,488	-0.04%
2023/11/13	8.3	97.85	2	98.10	97.70	6.3	29,120	0.02%
2023/11/10	4.1	97.44	2	97.20	97.20	2.1	29,544	0.01%
2023/11/09	6.1	98.10	18	98.01	97.90	-11.9	30,337	-0.04%
2023/11/08	1.2	96.83	0	0.00	97.00	1.2	30,321	0.00%
2023/11/07	8.3	95.95	1	95.60	96.10	7.3	30,373	0.02%
2023/11/06	6.2	96.91	3	97.07	96.40	3.2	30,281	0.01%
2023/11/03	25	95.71	4	95.48	95.80	21	29,982	0.07%
2023/11/02	55.2	96.96	3	97.13	97.00	52.2	29,758	0.18%
2023/11/01	5.5	95.98	2	95.95	95.60	3.5	30,097	0.01%
2023/10/31	7.3	95.95	5	96.32	96.50	2.3	30,309	0.01%
2023/10/30	62.5	94.76	124	96.31	94.50	-61.5	29,933	-0.21%	大賣/
2023/10/27	43.1	98.56	5	98.38	98.20	38.1	28,083	0.14%
2023/10/26	7.3	98.33	1	98.50	98.50	6.3	28,036	0.02%
2023/10/25	73.7	99.14	6	98.77	99.00	67.7	27,773	0.24%
2023/10/24	71.9	98.69	30	98.52	98.30	41.8	27,620	0.15%
2023/10/23	107.3	100.86	5	100.60	100.50	102.3	26,288	0.39%	大買/鉅額交易
2023/10/20	13	103.08	3	103.50	103.50	10	25,919	0.04%
2023/10/19	31.1	103.45	0	0.00	103.50	31.1	25,714	0.12%
2023/10/18	2	105.00	5	105.60	105.50	-3	25,514	-0.01%
2023/10/17	3	106.83	0	0.00	106.50	3	25,614	0.01%
2023/10/16	2	107.00	1	107.00	107.00	1	26,265	0.00%
2023/10/13	3	106.83	2.2	107.45	107.50	0.8	26,851	0.00%
2023/10/12	3	106.50	5	107.00	107.00	-2	27,096	-0.01%
2023/10/11	0	0.00	1	106.50	106.00	-1	27,348	0.00%
2023/10/06	2	105.01	3	105.67	105.50	-1	27,369	0.00%
2023/10/05	1.1	103.10	6	103.58	103.50	-4.9	27,528	-0.02%
2023/10/04	4.4	102.77	15	103.00	103.00	-10.6	27,645	-0.04%
2023/10/03	5.1	104.00	2	104.00	104.00	3.1	27,599	0.01%
2023/10/02	11.2	104.50	0	0.00	104.50	11.2	27,816	0.04%
2023/09/28	15.1	103.43	7	104.00	104.00	8.1	28,735	0.03%
2023/09/27	1.5	103.97	1	103.50	104.00	0.5	29,226	0.00%
2023/09/26	10.1	104.36	0	0.00	104.00	10.1	30,286	0.03%
2023/09/25	0.1	105.45	0	0.00	105.50	0.1	31,242	0.00%
2023/09/22	7	105.07	4	105.00	105.00	3	31,773	0.01%
2023/09/21	7	105.07	0	0.00	105.00	7	32,181	0.02%
2023/09/20	3.1	106.65	1	106.50	106.00	2.1	32,555	0.01%
2023/09/19	0	0.00	1.5	106.67	106.50	-1.5	33,360	0.00%
2023/09/18	1	106.00	0	0.00	106.50	1	34,796	0.00%
2023/09/15	10	106.20	2	106.00	106.00	8	35,058	0.02%
2023/09/14	2	106.50	2.8	106.14	106.50	-0.8	34,962	0.00%
2023/09/13	4	106.50	0	0.00	106.00	4	35,116	0.01%
2023/09/12	0	106.00	12.1	107.37	107.50	-12.1	35,594	-0.03%
2023/09/11	1.5	105.18	0	106.00	105.00	1.5	35,679	0.00%
2023/09/08	0.1	105.52	0	0.00	106.00	0.1	35,975	0.00%
2023/09/07	3.2	105.53	12	105.58	105.50	-8.8	36,936	-0.02%
2023/09/06	3	106.00	12.1	106.42	106.00	-9.1	38,325	-0.02%
2023/09/04	4.3	106.02	1	106.00	106.50	3.3	38,384	0.01%
2023/09/01	0.1	107.00	0	0.00	107.50	0.1	38,403	0.00%
2023/08/31	0.1	106.37	11	106.32	106.50	-10.9	38,772	-0.03%
2023/08/30	3.1	106.16	2	106.00	106.00	1.1	38,234	0.00%
2023/08/29	20	105.80	35	105.99	106.00	-15	38,783	-0.04%
2023/08/28	1	108.50	2	109.00	108.00	-1	38,485	0.00%
2023/08/25	1	108.00	1	108.50	108.00	0	39,185	0.00%
2023/08/24	1.1	109.00	13.5	109.49	109.50	-12.4	40,302	-0.03%
2023/08/23	2	106.75	1	107.00	106.50	1	40,756	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	41,061	0.00%
2023/08/21	2.3	106.00	1	106.00	106.00	1.3	41,271	0.00%
2023/08/18	4.5	106.11	2.1	106.02	106.00	2.4	41,354	0.01%
2023/08/17	2	106.50	2	107.00	106.50	0	41,432	0.00%
2023/08/16	12.6	105.66	2.1	105.76	105.50	10.5	41,323	0.03%
2023/08/15	17.1	107.41	7	107.07	107.00	10.1	41,146	0.02%
2023/08/14	6.2	109.76	1	110.00	110.00	5.2	40,542	0.01%
2023/08/11	108.2	109.92	0	0.00	108.50	108.2	40,690	0.27%	大買/鉅額交易
2023/08/10	7	109.93	1	109.99	110.00	6	41,012	0.01%
2023/08/09	2	110.50	5	111.10	110.50	-3	41,109	-0.01%
2023/08/08	19.1	110.60	1	111.00	110.50	18.1	41,947	0.04%
2023/08/07	25.6	111.84	1.3	111.92	109.50	24.3	41,823	0.06%
2023/08/04	4.4	109.89	12	110.46	111.00	-7.7	41,358	-0.02%
2023/08/02	6.4	108.51	0.5	109.50	108.00	5.9	41,384	0.01%
2023/08/01	1.1	109.50	9	110.22	110.50	-8	40,993	-0.02%
2023/07/31	5	109.00	2	108.75	108.50	3	40,803	0.01%
2023/07/28	2	109.50	8	109.94	109.50	-6	40,510	-0.01%
2023/07/27	7	111.21	1	111.00	110.50	6	40,589	0.01%
2023/07/26	5.1	112.00	4	111.63	111.50	1.1	40,899	0.00%
2023/07/25	3.1	111.17	42.3	110.66	112.00	-39.3	40,721	-0.10%
2023/07/24	14	108.00	0.2	108.50	108.00	13.8	39,989	0.03%
2023/07/21	25	107.86	0	0.00	107.50	25	40,226	0.06%
2023/07/20	5.1	108.51	0.2	109.00	108.00	4.9	40,260	0.01%
2023/07/19	10.4	109.22	3	110.00	108.50	7.4	40,018	0.02%
2023/07/18	3.5	111.66	11.2	112.66	112.00	-7.7	39,654	-0.02%
2023/07/17	1	110.00	26.1	109.98	110.50	-25	39,110	-0.06%
2023/07/14	7.1	107.07	10.3	108.16	109.50	-3.2	38,735	-0.01%
2023/07/13	15.1	108.37	14	108.25	107.00	1.1	38,284	0.00%
2023/07/12	12.2	106.92	10	105.40	107.50	2.2	38,042	0.01%
2023/07/10	17	105.21	0.1	105.00	104.50	16.9	37,828	0.04%
2023/07/07	4	105.88	0.1	106.00	105.50	3.9	37,756	0.01%
2023/07/06	16	105.97	6.2	106.31	105.50	9.9	37,732	0.03%
2023/07/05	22.8	108.51	6.2	108.55	108.50	16.6	36,789	0.05%
2023/07/04	30.1	110.70	8	111.44	110.00	22.1	36,139	0.06%
2023/07/03	7	114.79	17	114.50	115.00	-10	35,462	-0.03%
2023/06/30	3	112.00	4	112.38	113.00	-1	34,309	0.00%
2023/06/29	8.8	113.97	6	114.17	113.00	2.8	33,829	0.01%
2023/06/28	2.3	115.28	22.4	115.00	115.00	-20.1	33,522	-0.06%
2023/06/27	13	114.15	16.2	115.38	114.00	-3.2	33,179	-0.01%
2023/06/26	4	115.62	104.3	114.75	115.50	-100.2	32,601	-0.31%	大賣/
2023/06/21	13.1	112.73	22	112.80	113.00	-9	32,082	-0.03%
2023/06/20	6.9	112.94	7	112.21	112.50	-0.2	32,028	0.00%
2023/06/19	0.3	111.60	2	112.50	112.50	-1.7	31,892	-0.01%
2023/06/16	2	111.00	10	111.65	111.00	-8	31,825	-0.03%
2023/06/15	4	111.38	2	111.50	111.50	2	31,398	0.01%
2023/06/14	0	113.00	4.1	112.61	112.50	-4.1	31,855	-0.01%
2023/06/13	5	112.10	64.3	112.43	112.50	-59.3	31,723	-0.19%
2023/06/12	21.2	109.83	30.5	110.93	110.50	-9.3	30,901	-0.03%
2023/06/09	0	0.00	1.1	107.97	108.00	-1.1	29,760	0.00%
2023/06/08	1	107.50	1.1	107.52	107.00	-0.1	29,876	0.00%
2023/06/07	0	0.00	16	107.56	108.00	-16	30,051	-0.05%
2023/06/06	7	106.57	15	106.60	107.00	-8	30,703	-0.03%
2023/06/05	6.2	107.98	28	107.52	107.50	-21.8	30,622	-0.07%
2023/06/02	7	108.36	4	108.63	108.00	3	31,419	0.01%
2023/06/01	4	107.25	17	107.53	108.00	-13	31,156	-0.04%
2023/05/31	7	106.29	16	105.81	106.50	-9	30,871	-0.03%
2023/05/30	50.1	107.29	37.2	106.93	107.00	12.9	30,356	0.04%
2023/05/29	10.5	104.69	7.1	104.64	105.50	3.4	29,635	0.01%
2023/05/26	7.1	102.43	0	0.00	102.50	7.1	29,233	0.02%
2023/05/25	6	102.67	2	102.75	102.50	4	28,999	0.01%
2023/05/24	2	102.51	0.1	103.00	103.00	1.9	28,936	0.01%
2023/05/23	6.2	102.50	0	0.00	102.50	6.2	28,904	0.02%
2023/05/22	1	102.98	0	0.00	103.00	1	28,907	0.00%
2023/05/19	5	102.53	0	0.00	103.00	5	29,083	0.02%
2023/05/18	2.1	102.76	4	102.63	103.00	-1.9	29,193	-0.01%
2023/05/17	14.3	102.15	2	103.00	102.50	12.3	29,333	0.04%
2023/05/16	20.2	102.08	0	0.00	102.00	20.2	28,993	0.07%
2023/05/15	9.2	102.17	4.3	102.27	102.00	4.9	28,601	0.02%
2023/05/12	5	105.40	0	0.00	102.50	5	28,557	0.02%
2023/05/11	5	105.40	0	0.00	105.00	5	27,867	0.02%
2023/05/10	5	106.40	1	106.50	106.50	4	27,910	0.01%
2023/05/09	6	106.50	6.5	106.49	106.50	-0.5	28,140	0.00%
2023/05/08	1	105.50	5	105.00	105.00	-4	28,301	-0.01%
2023/05/05	0	105.00	0	0.00	105.00	0	28,849	0.00%
2023/05/04	0.2	105.50	0	0.00	105.00	0.2	29,465	0.00%
2023/05/03	11	105.50	3.1	105.66	105.50	7.9	29,917	0.03%
2023/05/02	0	105.50	10.6	105.45	106.00	-10.5	30,781	-0.03%
2023/04/28	0	0.00	2	104.00	104.50	-2	31,312	-0.01%
2023/04/27	6.3	103.42	0	0.00	103.50	6.3	31,454	0.02%
2023/04/26	1	103.99	16.1	103.99	103.50	-15.1	31,624	-0.05%
2023/04/25	5	103.40	0	0.00	103.00	5	31,354	0.02%
2023/04/24	4	104.00	0	0.00	103.50	4	31,215	0.01%
2023/04/21	4	104.25	1.2	104.92	104.00	2.8	31,240	0.01%
2023/04/20	0	0.00	3	104.33	104.50	-3	31,018	-0.01%
2023/04/19	6.1	103.92	0	0.00	104.00	6.1	31,244	0.02%
2023/04/18	3.3	104.00	3	104.00	104.50	0.3	31,266	0.00%
2023/04/17	3	104.33	130	104.00	104.00	-127	31,594	-0.40%	大賣/鉅額交易
2023/04/14	6.1	103.92	11.2	103.99	104.50	-5.1	32,030	-0.02%
2023/04/13	0.1	103.00	3	103.00	103.00	-2.9	32,380	-0.01%
2023/04/12	3.1	102.85	15	103.30	102.50	-11.9	32,302	-0.04%
2023/04/11	5.1	103.01	0	0.00	103.50	5.1	32,585	0.02%
2023/04/10	3	103.00	0	0.00	103.00	3	32,478	0.01%
2023/04/07	4.5	103.61	0	0.00	103.00	4.5	32,418	0.01%
2023/04/06	5	103.70	1	105.00	103.50	4	32,371	0.01%
2023/03/31	2	104.50	5	104.50	104.00	-3	31,976	-0.01%
2023/03/30	0.1	104.00	1	104.50	104.50	-0.9	32,025	0.00%
2023/03/29	3	103.66	0	0.00	103.50	3	32,165	0.01%
2023/03/28	7.1	103.29	1	103.50	103.00	6.1	32,556	0.02%
2023/03/27	15.1	104.23	0.1	104.50	103.50	15	32,645	0.05%
2023/03/24	1.1	104.50	52	104.86	105.50	-51	33,306	-0.15%
2023/03/23	5	103.70	1	104.00	103.50	4	32,568	0.01%
2023/03/22	1	104.00	1.1	103.56	103.50	-0.1	32,454	0.00%
2023/03/21	0	103.00	15	103.17	103.50	-15	32,672	-0.05%
2023/03/20	3.1	102.84	0	0.00	102.50	3.1	32,644	0.01%
2023/03/17	3	103.67	8	103.25	103.50	-5	32,828	-0.02%
2023/03/16	6	102.50	0	0.00	102.00	6	32,303	0.02%
2023/03/15	0	0.00	1	102.50	102.50	-1	32,585	0.00%
2023/03/14	1	102.00	20	101.50	102.00	-19	33,160	-0.06%
2023/03/13	5	102.50	176	101.88	103.00	-171	33,434	-0.51%	大賣/鉅額交易
2023/03/10	2.8	101.64	1	101.50	102.00	1.8	34,333	0.01%
2023/03/09	142.1	103.43	1	102.50	102.50	141.1	34,973	0.40%	大買/鉅額交易
2023/03/08	1.1	104.50	0	0.00	104.00	1.1	35,167	0.00%
2023/03/07	1.4	105.00	20	105.08	105.00	-18.6	35,211	-0.05%
2023/03/06	0	0.00	11	103.68	103.50	-11	34,782	-0.03%
2023/03/03	1	103.00	12	103.08	102.50	-11	34,733	-0.03%
2023/03/02	0.1	102.50	1	102.50	102.50	-1	34,949	0.00%
2023/03/01	6.1	100.59	200	102.00	102.00	-194	35,010	-0.55%	大賣/鉅額交易
2023/02/24	224	101.02	0	0.00	101.00	224	34,736	0.64%	大買/鉅額交易
2023/02/23	2.1	102.51	17	102.53	103.00	-15	34,341	-0.04%
2023/02/22	3.1	101.50	9	101.89	102.00	-5.9	34,713	-0.02%
2023/02/21	6	102.50	6	102.58	102.50	0	34,783	0.00%
2023/02/20	6.2	102.76	8	103.13	103.00	-1.8	35,331	-0.01%
2023/02/17	3	103.00	10	102.95	103.50	-7	35,745	-0.02%
2023/02/16	1	103.50	8	103.19	103.50	-7	36,384	-0.02%
2023/02/15	1	102.00	6.1	102.00	102.50	-5.1	37,202	-0.01%
2023/02/14	0.1	102.00	6	102.00	102.00	-5.9	37,250	-0.02%
2023/02/13	2.2	101.50	0.1	101.50	101.00	2.1	37,616	0.01%
2023/02/10	1	101.50	6	101.42	101.50	-5	37,809	-0.01%
2023/02/09	0	0.00	7	100.93	101.00	-7	38,059	-0.02%
2023/02/08	5	100.50	0	0.00	100.50	5	38,379	0.01%
2023/02/07	21.1	101.33	1	101.49	100.50	20	38,627	0.05%
2023/02/06	17	101.21	20.1	101.67	101.50	-3.1	38,581	-0.01%
2023/02/03	7.8	99.69	5	99.80	99.60	2.8	38,523	0.01%
2023/02/02	32.2	100.28	5	100.30	100.00	27.2	38,531	0.07%
2023/02/01	10	100.10	7	100.00	100.00	3	38,077	0.01%
2023/01/31	64	99.65	38	99.97	99.70	26	37,933	0.07%
2023/01/30	34	98.54	0	0.00	98.10	34	37,093	0.09%
2023/01/17	17	98.21	0	0.00	98.10	17	36,341	0.05%
2023/01/16	14.3	98.43	0	0.00	98.10	14.3	36,361	0.04%
2023/01/13	10.2	98.81	0	0.00	98.60	10.2	36,315	0.03%
2023/01/12	16.2	98.86	4	99.18	98.60	12.2	36,978	0.03%
2023/01/11	7.1	99.33	5	99.60	99.10	2.1	37,569	0.01%
2023/01/10	5.2	99.46	0	0.00	99.40	5.2	37,879	0.01%
2023/01/09	6.5	99.19	2.4	99.23	99.10	4.1	38,027	0.01%
2023/01/06	11.2	98.48	0	0.00	98.40	11.2	37,890	0.03%
2023/01/05	11	98.05	0	0.00	98.00	11	38,045	0.03%
2023/01/04	17.2	98.34	20	98.15	98.10	-2.8	38,079	-0.01%
2023/01/03	32.5	98.48	14	99.24	99.10	18.5	38,013	0.05%
2022/12/30	8	99.94	4	99.95	99.90	4	37,602	0.01%
2022/12/29	26.7	99.74	13	99.67	99.70	13.7	37,753	0.04%
2022/12/28	2	100.50	0	0.00	100.50	2	38,005	0.01%
2022/12/27	2	101.00	0	0.00	100.50	2	37,915	0.01%
2022/12/26	0.1	100.58	16	100.81	101.00	-15.9	38,115	-0.04%
2022/12/23	4	100.25	5	100.50	101.00	-1	38,434	0.00%
2022/12/22	8.1	100.50	0	0.00	101.00	8.1	38,849	0.02%
2022/12/21	8.1	100.44	0	0.00	100.00	8.1	39,308	0.02%
2022/12/20	7	100.86	0	0.00	100.00	7	39,198	0.02%
2022/12/19	1	100.50	10	101.50	101.50	-9	39,135	-0.02%
2022/12/16	6	100.59	2	101.00	100.50	4	38,899	0.01%
2022/12/15	7	101.50	1	102.50	101.50	6	38,102	0.02%
2022/12/14	1	102.50	0	0.00	102.50	1	38,124	0.00%
2022/12/13	20	101.35	1	102.00	101.00	19	38,141	0.05%
2022/12/12	4	101.75	0	0.00	102.00	4	37,850	0.01%
2022/12/09	9	102.06	5	102.00	102.00	4	38,145	0.01%
2022/12/08	3	101.67	12	102.00	101.50	-9	37,890	-0.02%
2022/12/07	8	103.06	2	103.00	102.00	6	37,817	0.02%
2022/12/06	12	103.00	37	103.76	103.00	-25	37,621	-0.07%
2022/12/05	15.1	106.13	4	105.50	105.50	11.1	37,014	0.03%
2022/12/02	21.7	105.55	13.2	105.23	105.50	8.6	36,500	0.02%
2022/12/01	13	102.38	6	102.58	103.00	7	35,734	0.02%
2022/11/30	23.1	100.87	0	0.00	100.50	23.1	34,905	0.07%
2022/11/29	4.1	99.97	0	0.00	100.00	4.1	34,038	0.01%
2022/11/28	19.2	100.05	7.9	99.85	100.00	11.4	33,757	0.03%
2022/11/25	7	100.50	7.2	100.99	100.50	-0.2	33,605	0.00%
2022/11/24	131.1	100.57	0	0.00	101.00	131.1	33,507	0.39%	大買/鉅額交易
2022/11/23	17	100.88	0	0.00	100.50	17	33,169	0.05%
2022/11/22	4	100.25	0	0.00	100.50	4	33,091	0.01%
2022/11/21	16	100.34	0	0.00	100.00	16	32,902	0.05%
2022/11/18	11	100.93	0	0.00	100.50	11	32,636	0.03%
2022/11/17	4	101.50	0	0.00	101.50	4	32,326	0.01%
2022/11/16	9.2	102.16	0.3	102.00	101.50	8.9	32,188	0.03%
2022/11/15	9.7	101.60	5	101.50	101.50	4.7	31,685	0.01%
2022/11/14	7.5	100.51	4	101.10	101.50	3.5	31,198	0.01%
2022/11/11	45.8	100.51	1.1	100.50	100.00	44.7	30,512	0.15%
2022/11/10	5.1	100.61	50	101.00	100.50	-44.9	29,543	-0.15%
2022/11/09	12	101.54	2	102.00	102.50	10	29,373	0.03%
2022/11/08	25.1	100.00	5	100.00	100.00	20.1	29,190	0.07%
2022/11/07	15	100.02	4.3	100.09	100.00	10.7	29,498	0.04%
2022/11/04	14.3	100.14	2	100.00	100.50	12.3	29,858	0.04%
2022/11/03	6.2	101.01	3	101.00	101.00	3.2	29,990	0.01%
2022/11/02	8.1	101.19	0	0.00	102.00	8.1	29,765	0.03%
2022/11/01	6.2	101.50	3	101.50	101.50	3.2	29,668	0.01%
2022/10/31	6.3	102.18	0.5	102.50	102.50	5.8	29,304	0.02%
2022/10/27	0	104.50	0	0.00	104.00	0	29,368	0.00%
2022/10/26	11	103.00	1	104.00	104.00	10	29,519	0.03%
2022/10/25	2	102.75	3	103.50	103.50	-1	29,293	0.00%
2022/10/24	5.1	103.00	0	0.00	103.00	5.1	29,045	0.02%
2022/10/21	1	102.50	1	103.50	103.50	0	28,923	0.00%
2022/10/20	2.4	101.30	0	0.00	102.50	2.4	29,034	0.01%
2022/10/19	11	103.96	0	0.00	103.00	11	28,453	0.04%
2022/10/18	8	105.06	0	0.00	103.50	8	28,204	0.03%
2022/10/17	1.1	104.98	3	105.00	105.00	-2	28,041	-0.01%
2022/10/14	17	105.00	20	105.00	105.00	-3	27,956	-0.01%
2022/10/13	16	103.47	0	103.50	103.50	16	28,122	0.06%
2022/10/12	2	103.00	0	0.00	103.00	2	27,974	0.01%
2022/10/11	2.1	104.74	2	104.25	104.00	0.1	27,628	0.00%
2022/10/07	2	107.00	25	107.10	107.50	-23	27,413	-0.08%
2022/10/06	2	107.25	7.2	107.07	107.50	-5.2	27,815	-0.02%
2022/10/05	22	106.52	2	106.00	107.00	20	27,893	0.07%
2022/10/04	2	102.00	2.1	102.50	102.50	-0.1	27,455	0.00%
2022/10/03	115	101.49	105	101.00	101.00	10	27,474	0.04%	大買/大賣/
2022/09/30	2.1	100.80	1	101.00	102.00	1.1	27,695	0.00%
2022/09/29	128.8	101.46	95	102.00	101.50	33.8	27,913	0.12%	大買/
2022/09/28	9.1	101.50	0.2	101.50	100.50	8.9	28,002	0.03%
2022/09/27	10.1	103.80	1	103.50	103.50	9.1	27,942	0.03%
2022/09/26	5	104.00	3	104.33	104.00	2	28,760	0.01%
2022/09/23	16	106.50	2	106.50	106.50	14	29,122	0.05%
2022/09/22	1	106.50	0	0.00	107.00	1	29,606	0.00%
2022/09/21	3.2	106.88	0	0.00	107.00	3.2	29,763	0.01%
2022/09/20	0	0.00	1	108.00	108.50	-1	29,793	0.00%
2022/09/16	5.1	107.10	1	107.01	107.50	4.1	30,004	0.01%
2022/09/15	6	108.00	0	0.00	108.00	6	30,148	0.02%
2022/09/14	9	107.72	0	0.00	107.50	9	30,383	0.03%
2022/09/13	10	110.00	2.2	109.97	110.00	7.9	30,584	0.03%
2022/09/12	2	108.00	4	108.00	108.50	-2	30,594	-0.01%
2022/09/08	3	106.50	1	107.00	107.00	2	31,113	0.01%
2022/09/07	5.3	106.62	0	0.00	106.00	5.3	31,387	0.02%
2022/09/06	1	108.50	0	0.00	108.50	1	31,270	0.00%
2022/09/05	1	108.50	0	0.00	108.00	1	31,528	0.00%
2022/09/02	2.1	107.51	0.1	108.00	107.50	2	31,931	0.01%
2022/09/01	4.3	107.39	0	0.00	107.50	4.3	32,046	0.01%
2022/08/31	3.1	108.66	0	109.00	109.00	3.1	31,915	0.01%
2022/08/30	5	108.20	0	0.00	108.50	5	31,741	0.02%
2022/08/29	7.2	108.15	2	108.50	108.00	5.2	32,006	0.02%
2022/08/26	6	110.33	0	0.00	110.50	6	32,155	0.02%
2022/08/25	2.1	109.51	2	110.50	109.50	0.1	32,478	0.00%
2022/08/24	3.1	109.67	1	109.50	109.50	2.1	33,426	0.01%
2022/08/23	9	110.00	0	110.50	110.00	9	34,509	0.03%
2022/08/22	2	110.25	2	110.75	111.00	0	34,940	0.00%
2022/08/19	4.1	111.14	0	111.00	111.00	4.1	35,525	0.01%
2022/08/18	3	111.33	0	0.00	112.00	3	35,898	0.01%
2022/08/17	0	111.67	18.5	111.16	112.50	-18.5	36,728	-0.05%
2022/08/16	3.5	111.15	15	111.27	111.00	-11.5	36,840	-0.03%
2022/08/15	0.1	112.49	5	112.00	112.00	-4.9	36,930	-0.01%
2022/08/12	11.1	113.41	16.6	113.50	112.50	-5.6	37,208	-0.01%
2022/08/11	5	112.10	49.1	111.53	113.00	-44.1	37,022	-0.12%
2022/08/10	10	110.50	21	110.00	110.00	-11	36,918	-0.03%
2022/08/09	1	107.50	2	107.51	109.00	-1	36,398	0.00%
2022/08/08	8.1	107.25	7	107.93	108.00	1.1	36,343	0.00%
2022/08/05	12.1	108.50	5	108.40	108.00	7.1	36,295	0.02%
2022/08/04	4	107.01	1	108.50	108.00	3	36,249	0.01%
2022/08/03	1	107.01	2	108.25	108.50	-1	35,932	0.00%
2022/08/02	1	107.50	2	108.00	108.00	-1	35,709	0.00%
2022/08/01	2	109.00	0	0.00	109.00	2	35,441	0.01%
2022/07/29	7	108.57	13	108.62	109.00	-6	35,652	-0.02%
2022/07/28	7	108.36	2	108.50	108.50	5	35,867	0.01%
2022/07/27	4.1	108.49	28	107.95	108.00	-23.9	36,003	-0.07%
2022/07/26	0	0.00	4.1	107.74	108.00	-4.1	35,778	-0.01%
2022/07/25	5	108.00	15	107.80	107.50	-10	35,635	-0.03%
2022/07/22	0	105.50	0	106.00	106.00	0	35,447	0.00%
2022/07/21	1	104.50	4.1	104.51	105.50	-3.1	35,462	-0.01%
2022/07/20	14	103.96	0	0.00	103.50	14	35,419	0.04%
2022/07/19	4	104.00	0	0.00	104.00	4	35,511	0.01%
2022/07/18	0	0.00	2	105.00	105.00	-2	35,446	-0.01%
2022/07/15	11	105.45	0	0.00	105.00	11	35,469	0.03%
2022/07/14	16	104.69	2	105.00	105.00	14	35,384	0.04%
2022/07/13	1.1	103.00	5	103.10	102.50	-3.9	34,910	-0.01%
2022/07/12	3.1	100.27	1	100.00	100.50	2.1	34,569	0.01%
2022/07/11	2	101.00	0	0.00	101.00	2	34,330	0.01%
2022/07/08	2	102.25	40	102.13	102.00	-38	34,172	-0.11%
2022/07/07	0	102.00	1	103.00	103.50	-1	33,867	0.00%
2022/07/06	10.1	102.14	0	0.00	100.50	10.1	33,478	0.03%
2022/07/05	2	102.00	0	0.00	102.50	2	33,199	0.01%
2022/07/04	36.6	100.03	11	100.95	100.00	25.6	32,860	0.08%
2022/07/01	33.1	107.03	5	107.00	106.00	28.1	32,262	0.09%
2022/06/30	28	109.11	6	109.83	109.00	22	31,744	0.07%
2022/06/29	6	111.67	0.4	111.50	111.00	5.6	31,393	0.02%
2022/06/28	2.3	110.80	6	111.08	112.00	-3.8	31,168	-0.01%
2022/06/27	0.1	111.50	28.1	111.23	111.00	-28.1	31,040	-0.09%
2022/06/24	0	0.00	1	109.00	110.00	-1	30,863	0.00%
2022/06/23	7.1	108.36	0	0.00	108.00	7.1	30,701	0.02%
2022/06/22	17.1	109.86	0	0.00	109.50	17.1	30,281	0.06%
2022/06/21	0	0.00	6	111.92	112.00	-6	30,597	-0.02%
2022/06/20	2.1	109.75	15.2	109.20	109.00	-13.1	30,276	-0.04%
2022/06/17	16	109.69	3.4	110.05	109.50	12.6	30,071	0.04%
2022/06/16	1.1	111.64	10	112.00	111.50	-8.9	29,597	-0.03%
2022/06/14	6.9	111.48	1	112.00	111.50	5.9	30,755	0.02%
2022/06/13	16.4	111.90	0	0.00	111.50	16.4	30,823	0.05%
2022/06/10	0.5	114.51	0	0.00	114.00	0.5	30,587	0.00%
2022/06/09	10	115.00	3.1	115.00	115.50	6.9	30,617	0.02%
2022/06/08	0.2	114.00	7	114.21	114.00	-6.8	30,518	-0.02%
2022/06/07	8.3	113.89	1.1	114.00	113.50	7.2	30,625	0.02%
2022/06/06	7	114.64	29	115.97	115.50	-22	30,483	-0.07%
2022/06/02	14.3	114.98	21	114.40	114.00	-6.7	30,890	-0.02%
2022/06/01	34.6	114.60	16.4	115.21	114.50	18.1	31,010	0.06%
2022/05/31	13.1	112.92	9.1	112.28	113.00	4	30,133	0.01%
2022/05/30	11	110.95	2.1	110.48	110.50	8.9	28,871	0.03%
2022/05/27	14	110.50	32.3	110.50	110.00	-18.3	28,372	-0.06%
2022/05/26	3	109.33	6	108.92	109.00	-3	27,992	-0.01%
2022/05/25	6	109.50	12.9	109.82	109.50	-6.9	27,818	-0.02%
2022/05/24	2	108.50	5.2	108.40	108.00	-3.2	27,347	-0.01%
2022/05/23	1.1	108.45	11.1	107.96	108.00	-10	26,969	-0.04%
2022/05/20	0	0.00	8	108.00	107.00	-8	26,832	-0.03%
2022/05/19	0	0.00	6.1	106.42	107.50	-6.1	26,456	-0.02%
2022/05/18	0	0.00	27.1	106.83	107.00	-27.1	26,023	-0.10%
2022/05/17	0	0.00	17	104.56	105.00	-17	25,518	-0.07%
2022/05/16	3.1	104.16	15	104.00	104.50	-11.9	25,323	-0.05%
2022/05/13	5	103.50	11.2	103.50	104.00	-6.2	25,172	-0.02%
2022/05/12	4.1	102.74	5.1	102.50	102.00	-1	25,217	0.00%
2022/05/11	0	0.00	0.1	103.50	103.00	-0.1	25,124	0.00%
2022/05/10	3	103.67	1	103.50	104.00	2	25,133	0.01%
2022/05/09	0.1	103.90	16	103.97	104.00	-15.9	25,217	-0.06%
2022/05/06	0.4	103.26	0	0.00	104.00	0.4	25,527	0.00%
2022/05/05	1	105.00	6.2	104.98	104.50	-5.2	25,631	-0.02%
2022/05/04	2	104.00	6.7	103.85	104.00	-4.7	25,602	-0.02%
2022/05/03	5	102.00	2	102.00	102.50	3	25,586	0.01%
2022/04/29	3	101.83	4.4	101.77	102.00	-1.4	25,993	-0.01%
2022/04/28	3	100.83	4	100.75	101.50	-1	26,305	0.00%
2022/04/27	22	100.21	4	99.95	100.00	18	26,323	0.07%
2022/04/26	10.2	100.95	0.2	101.00	101.00	10	26,227	0.04%
2022/04/25	15.9	101.16	0.1	102.00	100.50	15.8	26,131	0.06%
2022/04/22	0	0.00	1.1	103.05	103.50	-1.1	25,723	0.00%
2022/04/21	1	103.00	4	103.50	103.00	-3	26,086	-0.01%
2022/04/20	3.1	102.18	3	102.17	103.00	0.1	26,106	0.00%
2022/04/19	3	102.17	0	0.00	102.00	3	26,095	0.01%
2022/04/18	4	102.25	0	0.00	102.50	4	26,235	0.02%
2022/04/15	1	103.50	0.8	103.50	103.00	0.2	26,622	0.00%
2022/04/14	2	104.00	2	104.00	104.00	0	27,070	0.00%
2022/04/13	0.4	103.50	2.3	103.33	104.00	-1.9	27,740	-0.01%
2022/04/12	4	102.50	0	0.00	102.00	4	29,846	0.01%
2022/04/11	17.3	102.50	2	103.00	102.00	15.3	29,853	0.05%
2022/04/08	7.3	102.73	0	0.00	103.00	7.3	29,736	0.02%
2022/04/07	31	103.84	1	104.00	103.00	30	29,605	0.10%
2022/04/06	14	104.50	0	0.00	105.00	14	29,253	0.05%
2022/04/01	3	104.67	0	0.00	104.50	3	28,990	0.01%
2022/03/31	1.2	106.42	1	106.00	106.00	0.2	28,748	0.00%
2022/03/30	1	105.50	1	106.00	105.50	0	28,608	0.00%
2022/03/29	1.2	105.09	0	0.00	105.50	1.2	28,506	0.00%
2022/03/28	22	105.50	1.2	106.00	106.00	20.8	28,443	0.07%
2022/03/25	13	106.85	7.2	106.50	106.00	5.8	28,332	0.02%
2022/03/24	24.2	107.04	30.7	106.60	106.50	-6.5	28,289	-0.02%
2022/03/23	2	104.75	1.3	105.00	105.50	0.7	27,980	0.00%
2022/03/22	8.2	104.07	0	0.00	104.00	8.2	28,224	0.03%
2022/03/21	1	105.00	7	105.71	104.50	-6	28,256	-0.02%
2022/03/18	5	103.90	18.3	104.54	106.00	-13.3	28,271	-0.05%
2022/03/17	0	0.00	4	103.75	104.00	-4	27,192	-0.01%
2022/03/16	10	100.40	0	0.00	101.50	10	26,806	0.04%
2022/03/15	2.3	101.30	0	0.00	101.00	2.3	26,458	0.01%
2022/03/14	0.1	103.00	0	0.00	102.50	0.1	26,525	0.00%
2022/03/11	0	0.00	7	103.50	103.50	-7	26,516	-0.03%
2022/03/10	4	103.00	1	103.00	103.00	3	26,500	0.01%
2022/03/09	4.2	101.88	1	102.00	101.50	3.2	26,385	0.01%
2022/03/08	18.5	101.39	5	101.00	101.50	13.5	26,349	0.05%
2022/03/07	5.2	102.91	3	103.17	102.50	2.2	25,720	0.01%
2022/03/04	1	104.00	1	104.50	105.00	0	25,816	0.00%
2022/03/03	6	105.00	3	104.50	104.50	3	25,972	0.01%
2022/03/02	5	104.50	0	104.50	104.50	5	26,143	0.02%
2022/03/01	3.1	104.68	2	104.75	104.50	1.1	26,204	0.00%
2022/02/25	0.1	103.50	0.4	103.50	103.00	-0.3	26,220	0.00%
2022/02/24	19.6	103.29	10	103.00	102.50	9.6	26,098	0.04%
2022/02/23	2	104.75	3	104.67	105.00	-1	25,606	0.00%
2022/02/22	7	104.36	16	104.47	104.50	-9	25,709	-0.04%
2022/02/21	18.1	105.92	4	106.00	106.00	14.1	25,784	0.05%
2022/02/18	0	105.50	0	0.00	105.50	0	25,924	0.00%
2022/02/17	1	106.00	3.3	106.00	106.00	-2.3	25,998	-0.01%
2022/02/16	0	0.00	2	105.00	105.50	-2	26,003	-0.01%
2022/02/15	3.1	104.18	1	104.00	104.00	2.1	26,223	0.01%
2022/02/14	4	104.13	2	104.00	104.00	2	26,310	0.01%
2022/02/11	4	105.01	0	0.00	106.00	4	26,318	0.02%
2022/02/10	7	106.36	16	106.44	106.50	-9	26,440	-0.03%
2022/02/09	9	106.06	3	105.67	106.50	6	26,437	0.02%
2022/02/08	5.1	105.50	7	105.29	105.50	-1.9	26,352	-0.01%
2022/02/07	17	103.62	1	104.00	103.00	16	25,826	0.06%
2022/01/26	14	102.54	47	102.32	102.00	-33	25,471	-0.13%
2022/01/25	9	102.50	0	0.00	103.00	9	25,257	0.04%
2022/01/24	35	103.10	18	103.50	103.00	17	25,076	0.07%
2022/01/21	11.4	102.20	0	0.00	102.00	11.4	24,727	0.05%
2022/01/20	6	103.25	2	103.50	103.00	4	24,415	0.02%
2022/01/19	17.1	103.68	1.8	103.50	103.50	15.3	24,199	0.06%
2022/01/18	0	104.50	0	0.00	103.50	0	24,100	0.00%
2022/01/17	4	103.75	0	0.00	103.50	4	24,204	0.02%
2022/01/14	15.1	103.57	2	104.00	103.50	13.1	24,181	0.05%
2022/01/13	1.1	105.00	2	105.50	105.50	-0.9	24,050	0.00%
2022/01/12	5	104.20	6	104.08	104.50	-1	24,214	0.00%
2022/01/11	2.2	104.08	10.2	104.50	104.50	-8	24,338	-0.03%
2022/01/10	9	104.67	1	104.50	104.50	8	24,605	0.03%
2022/01/07	12	107.38	3	107.00	106.50	9	24,846	0.04%
2022/01/06	6.3	107.52	4.9	107.74	107.00	1.4	24,497	0.01%
2022/01/05	24	108.81	94.2	109.41	109.00	-70.2	23,990	-0.29%
2022/01/04	6.2	103.52	0	0.00	103.50	6.2	22,264	0.03%
2022/01/03	7.1	103.78	0.6	104.00	103.00	6.5	22,420	0.03%
2021/12/30	4	104.13	0	0.00	104.00	4	22,693	0.02%
2021/12/29	3	105.00	3	104.50	105.00	0	23,058	0.00%
2021/12/28	0	0.00	2	105.50	105.50	-2	23,528	-0.01%
2021/12/27	0	0.00	1.7	104.21	104.50	-1.7	23,690	-0.01%
2021/12/24	0	105.00	4	104.50	104.00	-4	24,112	-0.02%
2021/12/23	0	0.00	12	104.00	104.00	-12	24,295	-0.05%
2021/12/22	4	103.50	0.1	104.00	103.50	3.9	24,599	0.02%
2021/12/21	0	0.00	6	104.50	104.50	-6	24,777	-0.02%
2021/12/20	5.1	103.01	5	103.50	103.00	0.1	24,788	0.00%
2021/12/17	10.2	103.56	5	103.50	103.50	5.2	24,743	0.02%
2021/12/16	10.2	104.11	3	104.83	103.50	7.2	24,530	0.03%
2021/12/15	3	104.17	62	104.10	105.00	-59	24,606	-0.24%
2021/12/14	4	104.13	23	104.13	104.50	-19	24,867	-0.08%
2021/12/13	4.1	105.00	6	105.58	104.50	-1.9	24,882	-0.01%
2021/12/10	75	105.47	2	105.25	105.00	73	25,648	0.28%
2021/12/09	1	105.01	2.1	105.98	106.00	-1.1	25,628	0.00%
2021/12/08	15.3	105.63	0	0.00	105.00	15.3	25,632	0.06%
2021/12/07	4.5	106.44	0.2	106.71	106.00	4.3	25,267	0.02%
2021/12/06	2	106.00	28	106.52	106.50	-26	25,185	-0.10%
2021/12/03	1.1	105.10	0	0.00	105.00	1.1	25,281	0.00%
2021/12/02	29.1	105.06	0.1	106.06	105.00	29	25,365	0.11%
2021/12/01	1.4	104.02	1	105.50	105.50	0.4	25,219	0.00%
2021/11/30	8.1	103.76	1	103.50	103.50	7.1	25,243	0.03%
2021/11/29	7.3	104.28	0	0.00	103.50	7.3	24,913	0.03%
2021/11/26	10.9	103.83	0	0.00	103.50	10.9	24,820	0.04%
2021/11/25	5.2	105.21	0	0.00	105.00	5.2	24,927	0.02%
2021/11/24	15.1	105.20	8	105.00	105.50	7.1	24,868	0.03%
2021/11/23	8	106.06	0.3	106.50	106.00	7.7	24,601	0.03%
2021/11/22	1.2	106.58	1.1	107.03	106.50	0.1	24,446	0.00%
2021/11/19	5.2	106.71	3	107.00	106.50	2.2	24,384	0.01%
2021/11/18	16	106.84	0	0.00	107.00	16	24,337	0.07%
2021/11/17	4.1	107.03	3	107.50	107.00	1.1	24,205	0.00%
2021/11/16	1.5	108.14	0	0.00	108.00	1.5	24,180	0.01%
2021/11/15	8	108.75	20	108.75	108.00	-12	24,775	-0.05%
2021/11/12	1.4	108.63	0	0.00	109.00	1.4	24,877	0.01%
2021/11/11	8.1	108.00	0	108.00	107.50	8	24,858	0.03%
2021/11/10	2	108.00	9	108.83	109.00	-7	25,126	-0.03%
2021/11/09	2	107.25	0	0.00	108.00	2	25,521	0.01%
2021/11/08	3.2	107.19	0	0.00	107.50	3.2	25,431	0.01%
2021/11/05	0	0.00	1.8	108.78	109.00	-1.8	25,877	-0.01%
2021/11/03	3.4	107.85	3	108.00	107.50	0.4	26,495	0.00%
2021/11/02	20	107.75	3	107.50	107.50	17	26,978	0.06%
2021/11/01	2	108.00	0	0.00	106.50	2	26,974	0.01%
2021/10/29	7.1	107.08	21	107.02	107.00	-13.9	27,025	-0.05%
2021/10/28	0	0.00	1	108.50	108.50	-1	27,041	0.00%
2021/10/27	1.5	108.41	3	108.17	108.00	-1.5	27,205	-0.01%
2021/10/26	1.1	108.50	11.1	108.55	109.00	-10	27,413	-0.04%
2021/10/25	1	107.51	2.3	108.22	108.00	-1.3	27,459	0.00%
2021/10/22	0	107.50	1	107.50	107.50	-1	27,653	0.00%
2021/10/21	1	108.00	1	108.00	108.00	0	27,868	0.00%
2021/10/20	17	107.50	6	107.17	107.50	11	27,916	0.04%
2021/10/19	27	107.61	2	107.50	107.00	25	27,785	0.09%
2021/10/18	2.1	110.45	1	110.00	107.50	1.1	28,334	0.00%
2021/10/15	3	109.00	13.5	108.93	109.50	-10.5	28,682	-0.04%
2021/10/14	1	107.00	5.5	106.73	106.50	-4.5	28,303	-0.02%
2021/10/13	3	105.50	1	105.00	105.50	2	28,537	0.01%
2021/10/12	18.3	105.79	1	105.50	105.00	17.3	28,786	0.06%
2021/10/08	10.1	107.50	14	107.75	108.00	-3.9	29,185	-0.01%
2021/10/07	12.1	105.54	6	105.83	107.00	6.1	29,179	0.02%
2021/10/06	2	104.00	5	103.90	103.00	-3	29,150	-0.01%
2021/10/05	17.9	101.52	61	101.52	101.50	-43.2	28,786	-0.15%
2021/10/04	7	103.29	1.8	103.44	103.00	5.2	28,567	0.02%
2021/10/01	79.6	103.88	0	0.00	103.00	79.6	28,543	0.28%
2021/09/30	1.2	104.20	0	0.00	105.00	1.2	28,439	0.00%
2021/09/29	10.3	104.76	2	105.00	105.00	8.3	28,792	0.03%
2021/09/28	0.1	107.00	1	106.50	106.50	-0.9	29,592	0.00%
2021/09/27	1	108.00	1	108.00	107.50	0	29,497	0.00%
2021/09/24	1.1	107.95	1	107.50	107.50	0.1	29,530	0.00%
2021/09/23	3.1	107.02	0	0.00	106.50	3.1	29,793	0.01%
2021/09/22	8.1	106.51	2	106.50	107.00	6.1	29,774	0.02%
2021/09/17	6	107.67	2	108.50	108.50	4	29,528	0.01%
2021/09/16	24.4	108.87	20	107.75	107.50	4.4	29,476	0.01%
2021/09/15	14.7	109.59	8	108.69	108.50	6.7	29,612	0.02%
2021/09/14	7.1	107.01	0	0.00	107.50	7.1	29,019	0.02%
2021/09/13	3	107.00	0	0.00	106.50	3	29,065	0.01%
2021/09/10	11	107.55	0	0.00	108.00	11	29,390	0.04%
2021/09/09	15	106.67	2	107.00	107.00	13	29,660	0.04%
2021/09/08	15	107.97	9	108.39	107.50	6	29,623	0.02%
2021/09/07	16.1	108.69	7	108.79	108.50	9.1	29,547	0.03%
2021/09/06	2.1	112.50	0	0.00	111.00	2.1	29,553	0.01%
2021/09/03	2.7	111.81	12	112.04	112.50	-9.3	29,849	-0.03%
2021/09/02	5	111.20	11	112.05	111.50	-6	29,768	-0.02%
2021/09/01	0.5	111.00	26.5	110.70	111.00	-26	29,654	-0.09%
2021/08/31	4.2	108.52	34	110.26	111.00	-29.8	29,587	-0.10%
2021/08/30	1	107.50	41	108.88	109.00	-40	29,418	-0.14%
2021/08/27	8	107.75	4	108.00	108.00	4	29,666	0.01%
2021/08/26	4	108.38	3	107.50	107.50	1	29,835	0.00%
2021/08/25	40	107.70	0	0.00	108.50	40	30,168	0.13%
2021/08/24	1	108.00	10.6	108.00	109.00	-9.6	30,304	-0.03%
2021/08/23	4.2	106.75	5	106.70	107.50	-0.9	30,576	0.00%
2021/08/20	3.1	102.88	21.6	103.01	104.50	-18.5	30,649	-0.06%
2021/08/19	29.3	103.81	2	103.50	103.00	27.3	31,163	0.09%
2021/08/18	34.7	105.16	11.2	106.30	107.00	23.5	30,717	0.08%
2021/08/17	11	106.32	30	107.00	106.50	-19	31,031	-0.06%
2021/08/16	24	107.02	5	108.50	107.50	19	31,124	0.06%
2021/08/13	12	109.17	3	109.33	109.00	9	31,441	0.03%
2021/08/12	0.4	109.50	20	109.00	109.00	-19.6	31,378	-0.06%
2021/08/11	28	106.88	5	107.90	109.00	23	31,859	0.07%
2021/08/10	16.6	109.50	3	110.00	108.50	13.6	32,440	0.04%
2021/08/09	7	111.57	0	0.00	112.00	7	33,341	0.02%
2021/08/06	9.2	112.33	8	113.00	112.50	1.2	33,684	0.00%
2021/08/05	32.6	111.54	7.5	111.53	112.00	25.1	34,169	0.07%
2021/08/04	0.3	112.00	1	112.00	112.00	-0.7	36,329	0.00%
2021/08/03	3.5	111.07	2	112.00	111.50	1.5	37,309	0.00%
2021/08/02	0	0.00	123	111.04	113.00	-123	37,640	-0.33%	大賣/鉅額交易
2021/07/30	2	109.75	2	110.25	110.00	0	38,246	0.00%
2021/07/29	0	0.00	3	110.83	111.00	-3	38,400	-0.01%
2021/07/28	6.2	109.60	1	110.50	110.50	5.2	39,142	0.01%
2021/07/27	3	110.83	5	111.30	111.50	-2	40,042	0.00%
2021/07/26	12	109.46	1	110.00	110.00	11	40,774	0.03%
2021/07/23	2.3	111.00	2	111.25	110.50	0.3	40,978	0.00%
2021/07/22	8.2	110.32	506	109.77	110.50	-497.9	41,267	-1.21%	大賣/鉅額交易
2021/07/21	318.2	113.69	2	115.50	112.50	316.2	41,185	0.77%	大買/鉅額交易
2021/07/20	109.5	114.99	46	115.20	114.50	63.5	40,817	0.16%	大買/
2021/07/19	114	116.59	0.1	116.50	116.50	114	41,033	0.28%	大買/鉅額交易
2021/07/16	8	118.50	9.8	118.91	119.50	-1.8	41,627	0.00%
2021/07/15	5.1	119.39	21.2	119.12	119.50	-16.1	41,646	-0.04%
2021/07/14	2	117.00	12	117.08	116.00	-10	41,038	-0.02%
2021/07/13	2	116.50	20	116.65	116.50	-18	41,122	-0.04%
2021/07/12	2	115.00	7	115.29	115.00	-5	41,396	-0.01%
2021/07/09	13	113.85	15.1	114.17	114.00	-2.1	41,770	0.00%
2021/07/08	3.1	115.01	0	0.00	115.50	3.1	42,184	0.01%
2021/07/07	10.3	115.39	11	116.36	115.00	-0.7	42,614	0.00%
2021/07/06	15.2	116.39	250.2	116.56	116.50	-235	43,302	-0.54%	大賣/鉅額交易
2021/07/05	4	115.38	41.2	115.49	117.00	-37.2	43,911	-0.08%
2021/07/02	3.6	111.78	3	112.00	111.50	0.6	43,223	0.00%
2021/07/01	0.4	112.00	1	112.00	112.00	-0.6	43,510	0.00%
2021/06/30	201.1	113.00	1	112.50	112.00	200.1	43,940	0.46%	大買/鉅額交易
2021/06/29	2	111.50	3	111.67	111.50	-1	45,039	0.00%
2021/06/28	7	111.93	3.5	112.50	111.50	3.5	46,909	0.01%
2021/06/25	5.6	113.85	19	114.21	113.00	-13.4	47,286	-0.03%
2021/06/24	15	112.50	2	113.00	113.00	13	47,379	0.03%
2021/06/23	1.1	109.50	28	110.52	111.50	-26.9	47,741	-0.06%
2021/06/22	4.3	108.91	4	109.00	108.50	0.3	48,354	0.00%
2021/06/21	14	109.67	1	109.00	108.50	13	49,335	0.03%
2021/06/18	7	111.93	2.4	112.21	111.50	4.6	50,635	0.01%
2021/06/17	8.2	111.32	2	111.50	113.00	6.2	51,947	0.01%
2021/06/16	9	112.00	0.1	112.50	111.50	8.9	54,351	0.02%
2021/06/15	10.2	112.85	2	114.00	113.00	8.2	56,251	0.01%
2021/06/11	17	113.47	17	113.21	113.50	0	58,242	0.00%
2021/06/10	1	111.00	0	0.00	110.50	1	59,189	0.00%
2021/06/09	1	110.00	7	110.29	109.50	-6	60,027	-0.01%
2021/06/08	1	110.50	1	110.50	110.50	0	61,243	0.00%
2021/06/07	2	111.75	11	110.95	110.50	-9	62,197	-0.01%
2021/06/04	2.1	110.76	0	0.00	112.00	2.1	62,654	0.00%
2021/06/03	6	111.83	2	111.50	111.00	4	62,906	0.01%
2021/06/02	12	112.46	0	0.00	112.00	12	63,414	0.02%
2021/06/01	2	114.00	6	114.08	114.50	-4	64,306	-0.01%
2021/05/31	9	112.17	14	112.96	113.50	-5	65,255	-0.01%
2021/05/28	2	110.75	20	110.95	111.00	-18	66,126	-0.03%
2021/05/27	2	109.00	15	109.43	109.50	-13	66,575	-0.02%
2021/05/26	11.2	111.63	7	111.64	111.50	4.2	67,559	0.01%
2021/05/25	12.3	112.13	11.5	111.93	112.00	0.8	69,013	0.00%
2021/05/24	2	108.77	2	109.25	109.50	0	69,079	0.00%
2021/05/21	17	108.94	12	108.71	109.50	5	69,408	0.01%
2021/05/20	6	105.00	13	105.92	106.00	-7	69,516	-0.01%
2021/05/19	8.5	105.15	9	105.50	105.00	-0.5	70,236	0.00%
2021/05/18	18	102.47	24	103.96	107.00	-6	70,231	-0.01%
2021/05/17	50.4	99.86	21.2	98.94	98.20	29.2	70,387	0.04%
2021/05/14	49.2	104.34	16	105.00	104.50	33.2	70,236	0.05%
2021/05/13	19.3	100.25	12.4	101.93	103.00	6.9	70,571	0.01%
2021/05/12	37.6	102.99	16.3	100.90	102.00	21.3	70,334	0.03%
2021/05/11	23.3	107.72	79	109.30	107.00	-55.7	69,233	-0.08%
2021/05/10	25.1	114.48	20.1	113.51	113.00	5	69,994	0.01%
2021/05/07	44	115.84	12.6	116.61	117.50	31.5	72,312	0.04%
2021/05/06	5.1	111.72	7	111.64	112.50	-1.9	73,359	0.00%
2021/05/05	8.1	111.26	10	111.55	110.00	-1.8	74,195	0.00%
2021/05/04	22.4	108.81	41.1	108.89	108.50	-18.7	75,249	-0.02%
2021/05/03	29.9	113.04	54	113.00	112.50	-24.1	76,133	-0.03%
2021/04/29	15.1	117.10	20.1	116.98	116.00	-5.1	78,603	-0.01%
2021/04/28	13	117.69	0	0.00	117.00	13	79,282	0.02%
2021/04/27	74.7	119.05	5	119.20	118.50	69.7	80,842	0.09%
2021/04/26	9	118.22	5.3	118.31	117.50	3.7	81,368	0.00%
2021/04/23	9.1	118.01	7	118.29	119.00	2.1	82,262	0.00%
2021/04/22	23.2	119.52	14	119.71	117.50	9.2	84,441	0.01%
2021/04/21	168.3	120.47	48	120.51	120.00	120.3	88,574	0.14%	大買/鉅額交易
2021/04/20	7.1	121.37	3.2	121.50	122.00	4	89,305	0.00%
2021/04/19	7	121.93	21.4	122.02	121.50	-14.4	90,633	-0.02%
2021/04/16	19.1	123.10	10.8	123.23	123.50	8.3	91,260	0.01%
2021/04/15	11	120.41	4	120.38	121.00	7	92,273	0.01%
2021/04/14	11.1	121.81	8.2	121.37	121.50	3	93,500	0.00%
2021/04/13	26.3	122.48	5.8	122.29	122.50	20.5	96,281	0.02%
2021/04/12	10	120.90	31.8	119.68	120.50	-21.8	99,322	-0.02%
2021/04/09	24	120.83	19	121.34	120.00	5	102,027	0.00%
2021/04/08	12	122.38	4	122.50	122.50	8	101,224	0.01%
2021/04/07	27.5	123.30	5.2	123.52	123.50	22.3	101,243	0.02%
2021/04/06	59.1	123.31	10.6	123.09	122.50	48.5	101,439	0.05%
2021/04/01	36.6	122.61	26.7	122.49	121.50	9.9	101,864	0.01%
2021/03/31	54.1	125.01	23.4	124.35	124.00	30.7	102,143	0.03%
2021/03/30	13	129.08	6.1	129.57	129.50	6.9	100,661	0.01%
2021/03/29	7.7	128.19	13	128.42	128.50	-5.3	100,823	-0.01%
2021/03/26	14	126.86	8.2	127.24	126.50	5.8	101,700	0.01%
2021/03/25	40.6	128.18	40.4	127.42	126.50	0.2	101,299	0.00%
2021/03/24	27.5	128.82	4.7	129.46	128.00	22.8	100,686	0.02%
2021/03/23	11.2	132.03	24	132.37	130.50	-12.8	99,806	-0.01%
2021/03/22	11	125.91	22	126.57	130.00	-11	98,701	-0.01%
2021/03/19	37.5	124.86	38	126.17	123.50	-0.5	97,546	0.00%
2021/03/18	23	129.70	26	129.65	129.50	-3	95,637	0.00%
2021/03/17	19	126.30	43.4	126.28	126.00	-24.4	94,357	-0.03%
2021/03/16	9	122.39	18.4	122.58	123.00	-9.4	92,873	-0.01%
2021/03/15	16.4	120.47	14.8	119.64	121.00	1.6	92,452	0.00%
2021/03/12	8.8	119.12	32.6	119.12	120.00	-23.9	93,263	-0.03%
2021/03/11	96.2	116.80	19.8	117.02	117.00	76.4	94,385	0.08%
2021/03/10	5.2	115.30	8.1	115.56	115.50	-2.9	93,926	0.00%
2021/03/09	3	114.17	6.1	114.25	115.00	-3.1	93,640	0.00%
2021/03/08	9	115.00	8.4	114.28	113.50	0.6	93,481	0.00%
2021/03/05	27	114.80	18	115.14	115.00	9	92,985	0.01%
2021/03/04	13.1	113.69	0	0.00	114.50	13.1	92,545	0.01%
2021/03/03	14.1	113.39	30.9	114.90	115.50	-16.8	91,575	-0.02%
2021/03/02	2.2	113.73	27.9	113.75	112.00	-25.7	90,689	-0.03%
2021/02/26	59.1	113.13	5.6	113.68	112.00	53.5	90,179	0.06%
2021/02/25	14.7	115.13	38.8	115.19	116.50	-24.1	88,553	-0.03%
2021/02/24	22.4	112.28	15.2	112.85	110.50	7.2	87,097	0.01%
2021/02/23	14.3	110.11	20.2	110.16	111.50	-5.9	86,598	-0.01%
2021/02/22	8.5	112.03	10	112.70	111.00	-1.5	86,137	0.00%
2021/02/19	31.6	110.18	24.1	110.40	110.00	7.5	85,645	0.01%
2021/02/18	13.9	113.89	22.4	113.42	113.00	-8.5	84,850	-0.01%
2021/02/17	40.1	114.19	13.4	114.07	114.00	26.7	84,908	0.03%
2021/02/05	51.1	114.65	40	114.65	113.50	11.1	83,928	0.01%
2021/02/04	28.3	114.27	31.4	113.99	114.00	-3.1	83,134	0.00%
2021/02/03	6.6	116.37	13.9	116.39	116.50	-7.2	82,680	-0.01%
2021/02/02	36.4	115.82	27.6	116.29	116.50	8.8	82,107	0.01%
2021/02/01	37.2	111.60	44	110.07	113.00	-6.8	81,389	-0.01%
2021/01/29	48.7	114.98	39.5	115.07	111.50	9.2	79,640	0.01%
2021/01/28	53.9	119.49	40.9	118.87	118.50	13	76,874	0.02%
2021/01/27	31.6	123.65	57.7	123.38	123.00	-26.1	75,136	-0.03%
2021/01/26	52.1	122.70	51	121.78	122.00	1.1	73,916	0.00%
2021/01/25	27.1	120.97	30	121.70	123.00	-2.9	72,070	0.00%
2021/01/22	46.6	120.09	107.2	120.15	121.50	-60.6	70,174	-0.09%	大賣/
2021/01/21	7	116.14	13.5	116.41	117.00	-6.5	67,021	-0.01%
2021/01/20	18.5	115.74	58	116.24	114.50	-39.5	66,129	-0.06%
2021/01/19	102.2	114.65	151.2	115.50	115.00	-49	64,197	-0.08%	大買/大賣/
2021/01/18	12.1	113.45	8.2	113.66	114.00	4	63,005	0.01%
2021/01/15	119	116.74	75.1	115.59	115.50	43.9	61,737	0.07%	大買/
2021/01/14	51.4	113.60	78.9	113.19	116.00	-27.5	59,302	-0.05%
2021/01/13	7.1	105.71	16.1	106.15	106.50	-9	54,542	-0.02%
2021/01/12	20.7	104.13	34.4	104.99	104.00	-13.7	53,983	-0.03%
2021/01/11	46.7	107.59	24.8	107.65	107.50	21.9	53,647	0.04%
2021/01/08	14.6	107.75	26.4	107.97	108.00	-11.8	53,291	-0.02%
2021/01/07	25.6	106.38	40	107.20	107.00	-14.4	51,832	-0.03%
2021/01/06	158.4	105.42	57.6	105.55	105.00	100.8	50,561	0.20%	大買/
2021/01/05	64.6	102.88	119.1	103.24	104.00	-54.5	47,274	-0.12%	大賣/
2021/01/04	81	97.58	147.8	96.49	99.90	-66.8	44,037	-0.15%	大賣/
2020/12/31	3	91.93	7	91.84	92.00	-4	40,427	-0.01%
2020/12/30	10	90.80	25.1	90.67	91.60	-15.1	40,179	-0.04%
2020/12/29	16	90.86	6.8	90.78	90.40	9.2	39,796	0.02%
2020/12/28	27	92.10	83	91.91	91.80	-56	39,355	-0.14%
2020/12/25	82.1	91.58	56.4	91.61	91.80	25.8	38,556	0.07%
2020/12/24	7.4	89.46	21	89.42	89.60	-13.7	37,188	-0.04%
2020/12/23	24	88.68	28.2	88.82	88.80	-4.2	37,032	-0.01%
2020/12/22	27	88.91	35	89.32	87.70	-8	36,732	-0.02%
2020/12/21	2.6	87.75	5	87.64	88.00	-2.4	36,124	-0.01%
2020/12/18	6	87.88	11	87.86	87.70	-5	35,941	-0.01%
2020/12/17	0	0.00	1	88.10	87.80	-1	35,866	0.00%
2020/12/16	1.2	87.80	28	87.77	88.20	-26.8	35,716	-0.08%
2020/12/15	5	87.38	2	87.20	87.10	3	35,463	0.01%
2020/12/14	24	88.42	18	88.23	87.70	6	35,162	0.02%
2020/12/11	4	86.75	6	86.92	87.60	-2	34,666	-0.01%
2020/12/10	19.1	87.84	22	87.89	87.70	-2.9	33,930	-0.01%
2020/12/09	37.2	88.57	56.2	88.94	89.00	-18.9	33,480	-0.06%
2020/12/08	68.2	88.79	42	88.04	87.60	26.2	32,621	0.08%
2020/12/07	28.2	86.02	76	86.64	87.90	-47.9	31,140	-0.15%
2020/12/04	18	83.16	18	82.99	82.90	0	28,798	0.00%
2020/12/03	0	0.00	3	82.13	82.00	-3	28,368	-0.01%
2020/12/02	29.1	82.49	3	82.63	82.70	26.1	28,204	0.09%
2020/12/01	1	82.30	3	82.40	82.90	-2	28,227	-0.01%
2020/11/30	3	82.47	1.4	82.63	82.30	1.6	28,504	0.01%
2020/11/27	15.2	82.57	0.8	82.60	82.60	14.4	27,917	0.05%
2020/11/26	12	82.97	5	82.96	83.00	7	27,869	0.03%
2020/11/25	2	81.95	1	81.70	82.00	1	27,823	0.00%
2020/11/24	4	82.33	6.4	82.24	82.00	-2.4	27,853	-0.01%
2020/11/23	1.1	82.87	5	83.12	82.90	-3.9	27,877	-0.01%
2020/11/20	10	82.51	7.6	82.34	82.50	2.4	27,738	0.01%
2020/11/19	4	82.70	2.1	82.98	82.90	1.9	27,618	0.01%
2020/11/18	3	82.90	61	83.11	83.20	-58	27,595	-0.21%
2020/11/17	8.1	82.65	13	82.80	83.00	-4.9	27,491	-0.02%
2020/11/16	51	82.52	8	82.48	82.60	43	27,885	0.15%
2020/11/13	7	81.41	0	0.00	81.40	7	27,577	0.03%
2020/11/12	2	81.45	6.6	81.53	81.90	-4.6	27,494	-0.02%
2020/11/11	1	80.50	17	81.13	81.60	-16	27,213	-0.06%
2020/11/10	2.1	80.99	8	80.76	80.80	-5.9	27,174	-0.02%
2020/11/09	1.1	80.68	19	81.11	81.20	-17.9	28,235	-0.06%
2020/11/06	8	79.45	15	79.51	79.70	-7	28,321	-0.02%
2020/11/05	2	79.10	72.6	78.83	79.00	-70.6	28,488	-0.25%
2020/11/04	5.1	78.10	2.3	79.09	78.80	2.8	29,073	0.01%
2020/11/03	1.2	78.41	4	78.50	78.30	-2.9	29,122	-0.01%
2020/11/02	1.2	77.57	1	78.10	78.30	0.2	29,432	0.00%
2020/10/29	77	77.90	0	0.00	78.00	77	29,550	0.26%
2020/10/28	6	78.98	5	78.66	78.30	1	30,059	0.00%
2020/10/27	1	79.70	4	79.77	80.00	-3	30,234	-0.01%
2020/10/26	0.1	80.40	4	80.15	80.20	-3.9	30,632	-0.01%
2020/10/23	0	0.00	3	80.50	80.70	-3	31,049	-0.01%
2020/10/22	8	80.54	2.4	80.60	80.80	5.6	32,073	0.02%
2020/10/21	1	80.50	5	80.64	80.40	-4	32,779	-0.01%
2020/10/20	2	81.60	12	81.58	81.40	-10	33,058	-0.03%
2020/10/19	7	80.69	86.5	80.80	81.30	-79.5	33,610	-0.24%
2020/10/16	1	78.20	9	78.87	78.60	-8	33,408	-0.02%
2020/10/15	2.2	78.05	2	78.20	78.10	0.2	33,847	0.00%
2020/10/14	3	78.20	0	0.00	78.00	3	34,602	0.01%
2020/10/13	7	78.70	6	78.60	78.90	1	34,800	0.00%
2020/10/12	11	78.61	15	78.50	78.70	-4	35,259	-0.01%
2020/10/08	2.3	77.82	4	77.78	78.00	-1.8	35,425	0.00%
2020/10/07	1	77.50	11	77.51	77.40	-10	35,744	-0.03%
2020/10/06	7	77.90	3	78.10	77.80	4	36,066	0.01%
2020/10/05	2.2	77.93	15	78.10	77.70	-12.8	36,653	-0.03%
2020/09/30	15	77.57	15	77.88	77.40	0	37,159	0.00%
2020/09/29	13	77.18	2	77.90	77.00	11	37,455	0.03%
2020/09/28	1	75.40	2	76.75	76.90	-1	37,793	0.00%
2020/09/25	7.4	74.61	3	74.60	74.30	4.4	38,001	0.01%
2020/09/24	14	75.48	0	0.00	75.00	14	38,076	0.04%
2020/09/23	4	76.93	1	76.70	76.70	3	37,687	0.01%
2020/09/22	6	76.97	1	76.90	76.80	5	38,132	0.01%
2020/09/21	3.4	77.78	1	78.20	77.40	2.4	38,706	0.01%
2020/09/18	7.2	77.93	1	78.00	77.60	6.2	40,000	0.02%
2020/09/17	19	78.35	3	78.20	78.10	16	40,947	0.04%
2020/09/16	11	78.74	1	78.80	78.80	10	41,362	0.02%
2020/09/15	34	79.18	3	79.30	79.10	31	41,339	0.07%
2020/09/14	4	78.80	8	79.28	79.40	-4	41,646	-0.01%
2020/09/11	9	78.29	1	78.40	78.50	8	41,491	0.02%
2020/09/10	1	78.00	7	78.60	78.50	-6	41,523	-0.01%
2020/09/09	6.7	77.30	0	0.00	77.90	6.7	41,410	0.02%
2020/09/08	5	77.64	2.7	77.74	77.50	2.4	41,473	0.01%
2020/09/07	5	77.02	0	0.00	77.30	5	41,611	0.01%
2020/09/04	11	76.92	3.2	77.05	76.90	7.8	41,954	0.02%
2020/09/03	13	78.60	2	78.15	77.70	11	41,789	0.03%
2020/09/02	5	77.04	5	77.40	77.80	0	41,734	0.00%
2020/09/01	12.4	76.93	2	76.85	77.00	10.4	42,211	0.02%
2020/08/31	4.5	77.46	3	77.63	76.90	1.5	42,474	0.00%
2020/08/28	13	77.40	1	78.00	77.50	12	42,692	0.03%
2020/08/27	10	77.60	0	0.00	77.50	10	42,988	0.02%
2020/08/26	7	78.06	12	78.00	78.20	-5	43,281	-0.01%
2020/08/25	0.1	78.40	7	78.29	78.30	-6.9	43,441	-0.02%
2020/08/24	5.1	77.82	1	78.10	77.60	4.1	43,891	0.01%
2020/08/21	15	77.90	11	78.07	78.20	4	43,964	0.01%
2020/08/20	19	78.11	2	77.00	77.10	17	43,929	0.04%
2020/08/19	2	79.35	12	80.31	79.30	-10	43,368	-0.02%
2020/08/18	0	0.00	3	79.73	79.80	-3	43,283	-0.01%
2020/08/17	2	80.35	7	80.14	80.20	-5	43,604	-0.01%
2020/08/14	2	79.95	1	80.10	80.40	1	43,618	0.00%
2020/08/13	32.2	80.48	17	79.98	79.50	15.2	43,559	0.03%
2020/08/12	14	81.17	21.1	81.13	81.40	-7.1	42,948	-0.02%
2020/08/11	8	80.06	9	80.06	79.80	-1	43,139	0.00%
2020/08/10	1	80.50	16	79.93	80.50	-15	43,407	-0.03%
2020/08/07	3	79.07	3	78.57	78.30	0	43,275	0.00%
2020/08/06	11	79.17	2	78.90	79.00	9	43,625	0.02%
2020/08/05	5	78.06	5	78.36	77.90	0	43,829	0.00%
2020/08/04	10	77.80	6	78.00	78.10	4	44,340	0.01%
2020/08/03	31	77.85	1	77.50	77.10	30	44,597	0.07%
2020/07/31	10	78.79	3	79.17	78.40	7	44,108	0.02%
2020/07/30	15	77.85	0	0.00	78.00	15	43,832	0.03%
2020/07/29	3	78.23	3	79.50	78.00	0	43,666	0.00%
2020/07/28	18.9	79.66	9	79.30	78.40	9.9	43,848	0.02%
2020/07/27	12	78.29	14	78.40	78.00	-2	43,342	0.00%
2020/07/24	7.8	81.06	151	80.80	80.00	-143.2	42,760	-0.33%	大賣/鉅額交易
2020/07/23	13	81.72	39	81.87	82.10	-26	42,348	-0.06%
2020/07/22	16	85.51	85	85.56	85.90	-69	41,517	-0.17%
2020/07/21	98	85.50	63	85.32	85.30	35	40,594	0.09%
2020/07/20	16	86.01	3.8	86.31	86.80	12.2	39,798	0.03%
2020/07/17	1	88.40	36	88.40	88.00	-35	39,066	-0.09%
2020/07/16	8	87.44	4	87.33	87.60	4	39,095	0.01%
2020/07/15	3	86.80	20	86.82	86.60	-17	38,790	-0.04%
2020/07/14	2.7	86.48	30	86.67	86.30	-27.3	39,163	-0.07%
2020/07/13	0	0.00	1.4	86.06	86.70	-1.4	39,298	0.00%
2020/07/10	29	85.23	1	85.10	84.80	28	39,392	0.07%
2020/07/09	6	86.17	1	85.90	86.20	5	39,134	0.01%
2020/07/08	0	0.00	2.1	86.95	87.00	-2.1	38,728	-0.01%
2020/07/07	14	86.51	2	86.65	87.00	12	38,430	0.03%
2020/07/06	1	86.50	3	86.47	86.40	-2	38,484	-0.01%
2020/07/03	2	85.20	1	85.30	85.30	1	39,251	0.00%
2020/07/02	5	85.42	18	85.66	86.00	-13	39,318	-0.03%
2020/07/01	9	86.43	18	86.82	85.90	-9	39,567	-0.02%
2020/06/30	8.3	86.02	28	86.06	86.30	-19.7	39,234	-0.05%
2020/06/29	30	84.08	21	84.50	85.20	9	38,911	0.02%
2020/06/24	73	82.88	29.3	82.26	83.50	43.7	37,861	0.12%
2020/06/23	2	79.90	3.4	79.97	80.20	-1.4	37,387	0.00%
2020/06/22	0	0.00	1.4	78.90	78.90	-1.4	37,269	0.00%
2020/06/19	0.6	78.80	2.4	78.55	78.80	-1.8	37,883	0.00%
2020/06/18	3	78.27	1	78.40	78.50	2	37,988	0.01%
2020/06/17	5	78.42	1	78.10	78.20	4	38,713	0.01%
2020/06/16	16	78.18	5	77.98	78.40	11	40,122	0.03%
2020/06/15	3.2	77.33	2	77.60	77.00	1.2	41,533	0.00%
2020/06/12	5	77.78	5	77.32	78.00	0	42,349	0.00%
2020/06/11	12	79.11	44	79.15	78.60	-32	42,992	-0.07%
2020/06/10	9	79.71	10	79.81	79.90	-1	43,388	0.00%
2020/06/09	4	79.55	8	79.83	79.50	-4	44,767	-0.01%
2020/06/08	4	79.33	23	79.33	79.70	-19	45,559	-0.04%
2020/06/05	2	77.90	2	78.30	78.50	0	45,175	0.00%
2020/06/04	0	0.00	7	78.06	78.40	-7	45,232	-0.02%
2020/06/03	8	77.88	19	78.19	78.10	-11	45,254	-0.02%
2020/06/02	7	77.14	3	77.50	77.10	4	45,186	0.01%
2020/06/01	0	0.00	18	76.52	76.20	-18	45,106	-0.04%
2020/05/29	1	74.40	5	74.68	75.80	-4	45,158	-0.01%
2020/05/28	6	75.42	4	75.65	75.30	2	44,994	0.00%
2020/05/27	1	75.20	1	75.20	75.30	0	45,453	0.00%
2020/05/26	3	74.43	3	75.00	74.80	0	45,969	0.00%
2020/05/25	3	72.77	4	72.93	73.60	-1	46,216	0.00%
2020/05/22	10	73.79	2	73.70	73.60	8	46,552	0.02%
2020/05/21	35	74.61	0	0.00	74.70	35	46,325	0.08%
2020/05/20	12	74.60	6	74.68	74.50	6	46,417	0.01%
2020/05/19	16	75.19	13	75.18	74.80	3	46,489	0.01%
2020/05/18	28	75.41	1	75.20	75.00	27	46,100	0.06%
2020/05/15	4	77.08	7	77.27	77.10	-3	45,526	-0.01%
2020/05/14	8	78.40	5	78.40	78.20	3	45,023	0.01%
2020/05/13	10	78.29	55.5	78.21	78.80	-45.5	44,680	-0.10%
2020/05/12	9	77.60	13	77.73	77.30	-4	44,565	-0.01%
2020/05/11	6.1	78.78	33	78.39	78.90	-26.9	44,747	-0.06%
2020/05/08	1	76.40	4	76.40	76.20	-3	44,242	-0.01%
2020/05/07	0	0.00	11	75.30	75.20	-11	44,308	-0.02%
2020/05/06	56.1	74.60	3	74.57	74.30	53.1	44,218	0.12%
2020/05/05	17	74.59	2	74.10	74.10	15	44,492	0.03%
2020/05/04	15	74.43	4.5	74.09	74.50	10.5	44,768	0.02%
2020/04/30	3	76.73	67	76.38	77.00	-64	44,694	-0.14%
2020/04/29	8	75.65	5	75.70	75.60	3	44,975	0.01%
2020/04/28	18	75.13	2	75.10	75.20	16	45,609	0.04%
2020/04/27	0	0.00	7	74.97	74.90	-7	47,798	-0.01%
2020/04/24	1	73.80	0	0.00	73.80	1	47,910	0.00%
2020/04/23	6	73.92	1	74.10	74.00	5	48,896	0.01%
2020/04/22	13	73.57	3.6	73.17	73.90	9.4	48,768	0.02%
2020/04/21	11	74.33	6	74.80	73.50	5	48,703	0.01%
2020/04/20	1	75.90	104	75.77	76.20	-103	48,171	-0.21%	大賣/鉅額交易
2020/04/17	67.2	75.61	3	75.93	75.80	64.2	48,024	0.13%
2020/04/16	5	74.42	50	74.84	74.00	-45	47,392	-0.09%
2020/04/15	8	74.69	2	74.55	74.10	6	47,157	0.01%
2020/04/14	2	73.55	3	74.00	74.40	-1	47,387	0.00%
2020/04/13	9	73.43	9	73.36	73.10	0	47,485	0.00%
2020/04/10	2	73.70	12	73.82	73.90	-10	47,506	-0.02%
2020/04/09	9	74.80	2	74.05	74.00	7	47,817	0.01%
2020/04/08	15.1	73.74	9	74.07	75.00	6.1	47,242	0.01%
2020/04/07	9.1	71.22	9.4	70.93	71.20	-0.4	45,981	0.00%
2020/04/06	2	69.90	2	69.70	70.20	0	45,466	0.00%
2020/04/01	13	70.05	0	0.00	70.00	13	44,975	0.03%
2020/03/31	4	70.03	0	0.00	69.90	4	44,733	0.01%
2020/03/30	4	69.50	1.2	69.67	70.00	2.8	44,283	0.01%
2020/03/27	4	71.03	8	70.38	70.10	-4	43,919	-0.01%
2020/03/26	7	70.94	1	70.80	71.00	6	43,204	0.01%
2020/03/25	5	71.78	2	71.40	71.40	3	43,208	0.01%
2020/03/24	0	0.00	1	70.00	69.40	-1	42,793	0.00%
2020/03/20	7	69.59	31	70.26	70.80	-24	42,561	-0.06%
2020/03/19	62	68.03	7	68.14	66.30	55	41,412	0.13%
2020/03/18	24	70.67	17	70.48	70.00	7	40,185	0.02%
2020/03/17	7	70.84	5	71.54	70.60	2	39,472	0.00%
2020/03/16	76	73.31	9.2	71.73	71.10	66.8	38,858	0.17%
2020/03/13	79.1	70.38	68	74.03	74.60	11	38,007	0.03%
2020/03/12	25	75.80	2.1	75.25	74.70	22.9	36,846	0.06%
2020/03/11	2	79.20	0	0.00	78.60	2	35,761	0.01%
2020/03/10	30.3	78.84	8	79.06	79.40	22.3	35,582	0.06%
2020/03/09	20	79.37	6	79.80	79.10	14	35,358	0.04%
2020/03/06	62	81.06	2	80.80	80.80	60	35,166	0.17%
2020/03/05	12.1	82.95	5	83.10	82.70	7.1	35,040	0.02%
2020/03/04	6.1	81.52	1	81.40	81.70	5.1	35,049	0.01%
2020/03/03	1.1	81.19	11	81.01	81.00	-10	34,888	-0.03%
2020/03/02	70	78.37	3	79.47	79.20	67	34,638	0.19%
2020/02/27	44	80.36	2	80.20	80.30	42	34,937	0.12%
2020/02/26	85	81.40	3	81.23	81.10	82	34,982	0.23%
2020/02/25	1.7	81.49	2	82.30	82.30	-0.3	34,763	0.00%
2020/02/24	7	80.61	0	0.00	80.70	7	34,847	0.02%
2020/02/21	1	81.90	0.1	81.90	81.70	1	35,036	0.00%
2020/02/20	2	82.80	1	82.80	82.80	1	36,338	0.00%
2020/02/19	1	82.80	3.3	84.20	83.80	-2.3	36,346	-0.01%
2020/02/18	2.1	83.55	0	0.00	83.40	2.1	36,642	0.01%
2020/02/17	1	83.90	4	84.10	83.90	-3	37,750	-0.01%
2020/02/13	6	85.50	33	85.41	84.70	-27	39,439	-0.07%
2020/02/12	4	84.33	6	84.47	85.50	-2	40,708	0.00%
2020/02/11	3	83.00	0	0.00	82.90	3	41,559	0.01%
2020/02/10	5.1	81.37	4	81.35	82.00	1.1	42,608	0.00%
2020/02/07	5	82.82	4.2	82.83	82.90	0.8	43,602	0.00%
2020/02/06	5	82.94	4	82.98	83.60	1	45,059	0.00%
2020/02/05	8	82.15	2.4	82.20	82.20	5.6	46,922	0.01%
2020/02/04	6.1	83.29	11	82.80	82.20	-5	48,200	-0.01%
2020/02/03	17.2	80.39	19.6	80.16	82.20	-2.5	48,094	-0.01%
2020/01/31	12.1	83.61	8	83.14	83.20	4.1	47,505	0.01%
2020/01/30	56	83.98	23	84.78	83.10	33	47,070	0.07%
2020/01/20	2	92.50	1	92.30	92.30	1	44,925	0.00%
2020/01/17	5	92.12	14	91.91	92.30	-9	44,926	-0.02%
2020/01/16	0	0.00	1.2	90.02	90.00	-1.2	44,307	0.00%
2020/01/15	1	90.00	2	90.00	89.90	-1	45,467	0.00%
2020/01/14	1	89.70	1	89.90	90.00	0	46,469	0.00%
2020/01/13	0	0.00	4	89.10	89.60	-4	46,698	-0.01%
2020/01/10	4	88.05	43	87.84	89.00	-39	47,630	-0.08%
2020/01/09	4.2	87.43	6	87.62	87.10	-1.8	48,452	0.00%
2020/01/08	15.1	87.13	4	87.55	86.50	11.1	48,573	0.02%
2020/01/07	28	89.14	6	89.80	89.10	22	48,302	0.05%
2020/01/06	0	0.00	2	90.60	90.50	-2	48,395	0.00%
2020/01/03	5.2	91.26	15.8	91.88	91.60	-10.7	48,271	-0.02%
2020/01/02	3	90.80	6	91.00	90.80	-3	48,116	-0.01%
2019/12/31	7	91.00	0	0.00	90.80	7	48,193	0.01%
2019/12/30	3	90.97	0	0.00	90.90	3	48,265	0.01%
2019/12/27	3	91.67	8	91.55	91.50	-5	48,462	-0.01%
2019/12/26	1	91.00	0	0.00	90.80	1	48,560	0.00%
2019/12/25	21	90.81	0.2	90.80	91.00	20.8	49,146	0.04%
2019/12/24	2	91.00	0	90.90	90.90	2	49,384	0.00%
2019/12/23	1	91.00	0	0.00	91.50	1	49,552	0.00%
2019/12/20	5	91.92	9.2	92.17	91.10	-4.2	49,578	-0.01%
2019/12/19	3	92.00	7.2	91.93	92.20	-4.2	49,260	-0.01%
2019/12/18	2	92.05	16	92.39	92.40	-14	48,958	-0.03%
2019/12/17	3	91.17	0	0.00	91.60	3	48,539	0.01%
2019/12/16	4	91.70	0	0.00	91.60	4	48,561	0.01%
2019/12/13	0	0.00	1	91.80	91.00	-1	48,552	0.00%
2019/12/12	0	0.00	10.2	91.68	91.00	-10.2	48,727	-0.02%
2019/12/11	0	0.00	2	91.10	91.30	-2	48,865	0.00%
2019/12/10	1	90.30	2	90.20	90.30	-1	49,354	0.00%
2019/12/09	11	90.81	16	91.35	91.00	-5	49,715	-0.01%
2019/12/06	3	90.10	4	90.23	90.50	-1	49,472	0.00%
2019/12/05	1	89.90	3	90.27	89.90	-2	49,467	0.00%
2019/12/04	2	88.90	0	0.00	89.50	2	49,622	0.00%
2019/12/03	2.2	88.73	7	89.70	90.00	-4.9	49,672	-0.01%
2019/12/02	16	87.35	1	87.40	88.60	15	49,485	0.03%
2019/11/29	3	89.10	1	90.20	88.50	2	49,213	0.00%
2019/11/28	0.2	89.80	3	90.47	89.80	-2.8	48,897	-0.01%
2019/11/27	1	90.10	1	89.90	90.60	0	49,237	0.00%
2019/11/26	5	89.88	1	90.40	89.90	4	49,243	0.01%
2019/11/25	17	89.59	2.4	90.35	89.60	14.6	48,294	0.03%
2019/11/22	2	91.84	0.5	91.30	91.40	1.5	47,978	0.00%
2019/11/21	1	91.50	8.4	91.91	92.50	-7.4	47,972	-0.02%
2019/11/20	7	91.59	4.2	91.79	91.90	2.8	47,375	0.01%
2019/11/19	0.5	92.10	56	92.07	92.80	-55.5	47,024	-0.12%
2019/11/18	2	90.50	17.6	90.19	90.50	-15.6	45,679	-0.03%
2019/11/15	3	89.97	3	90.37	90.10	0	45,397	0.00%
2019/11/14	6	90.18	11.8	90.29	89.30	-5.8	45,007	-0.01%
2019/11/13	1.2	89.58	2.8	89.71	89.70	-1.6	44,081	0.00%
2019/11/12	4	89.78	16.6	89.74	91.00	-12.6	43,699	-0.03%
2019/11/11	61	88.72	48	88.44	87.90	13	42,815	0.03%
2019/11/08	9	91.28	35	92.37	90.90	-26	41,247	-0.06%
2019/11/07	4	90.50	17	90.13	90.80	-13	39,749	-0.03%
2019/11/06	10	89.96	23.2	89.94	90.40	-13.2	38,542	-0.03%
2019/11/05	4	89.90	19.8	89.70	90.00	-15.8	37,282	-0.04%
2019/11/04	15	87.36	52.4	88.06	89.00	-37.4	36,054	-0.10%
2019/11/01	16	83.42	28	83.55	84.80	-12	34,294	-0.03%
2019/10/31	5	80.90	14	81.04	80.60	-9	33,093	-0.03%
2019/10/30	4	80.25	3	80.23	80.20	1	32,959	0.00%
2019/10/29	3	80.47	21	80.88	80.80	-18	32,835	-0.05%
2019/10/28	3	80.47	11	80.54	80.10	-8	32,576	-0.02%
2019/10/25	3	79.90	6	80.23	80.20	-3	32,470	-0.01%
2019/10/24	1	81.00	16	80.74	80.50	-15	32,252	-0.05%
2019/10/23	41	79.89	24.2	80.15	80.50	16.9	32,630	0.05%
2019/10/22	7	78.90	29	79.33	79.50	-22	32,364	-0.07%
2019/10/21	0	0.00	3	76.97	77.60	-3	31,601	-0.01%
2019/10/18	3	77.60	23	77.57	76.90	-20	31,704	-0.06%
2019/10/17	2	77.20	23.2	76.35	77.20	-21.2	30,791	-0.07%
2019/10/16	0	0.00	8	75.19	75.00	-8	29,769	-0.03%
2019/10/15	0	0.00	4	74.90	74.70	-4	29,704	-0.01%
2019/10/14	0	0.00	18	74.23	74.50	-18	30,027	-0.06%
2019/10/09	1.2	73.25	0	0.00	72.90	1.2	29,767	0.00%
2019/10/08	1	73.80	1	74.10	74.00	0	29,894	0.00%
2019/10/07	5.5	73.62	17	73.77	73.40	-11.5	29,759	-0.04%
2019/10/04	2	72.45	0	0.00	72.70	2	29,672	0.01%
2019/10/03	16	71.79	5	71.98	72.00	11	29,708	0.04%
2019/10/02	13	72.31	10.5	72.25	72.30	2.5	29,572	0.01%
2019/10/01	12.2	72.49	1.1	72.69	72.60	11.1	29,331	0.04%
2019/09/27	2	73.55	0	0.00	73.20	2	28,815	0.01%
2019/09/26	6	74.68	0	0.00	74.00	6	28,901	0.02%
2019/09/25	3	74.27	5	74.52	74.80	-2	28,895	-0.01%
2019/09/24	7	74.77	7	75.19	74.90	0	29,218	0.00%
2019/09/23	1	74.70	0	0.00	74.70	1	29,240	0.00%
2019/09/20	3	73.93	1	74.00	74.50	2	29,577	0.01%
2019/09/19	11	74.21	13	73.57	73.50	-2	29,314	-0.01%
2019/09/18	2	74.25	2	74.75	74.40	0	29,144	0.00%
2019/09/17	13	74.74	2	74.80	74.60	11	29,059	0.04%
2019/09/16	17	75.72	27	75.67	76.00	-10	29,303	-0.03%
2019/09/12	5.8	75.70	9	75.78	76.00	-3.2	29,068	-0.01%
2019/09/11	28	74.74	6	74.97	74.50	22	28,869	0.08%
2019/09/10	6	74.00	4	74.25	74.10	2	28,884	0.01%
2019/09/09	15	74.97	0	0.00	74.70	15	29,030	0.05%
2019/09/06	20	75.24	3.1	75.19	75.00	16.9	29,372	0.06%
2019/09/05	18	74.67	1	74.90	74.90	17	29,587	0.06%
2019/09/04	0.2	74.30	8	74.28	74.30	-7.8	29,815	-0.03%
2019/09/03	1	73.80	0	0.00	73.60	1	29,905	0.00%
2019/09/02	3.1	74.29	0	0.00	74.00	3.1	30,251	0.01%
2019/08/30	6	73.38	13	73.21	74.20	-7	30,587	-0.02%
2019/08/29	5	71.92	0	0.00	71.90	5	30,724	0.02%
2019/08/28	4	72.28	2	72.20	72.40	2	31,041	0.01%
2019/08/27	8	72.23	2	72.20	72.20	6	31,307	0.02%
2019/08/26	6	71.93	0	0.00	72.00	6	31,562	0.02%
2019/08/23	16	73.39	2	73.30	73.30	14	31,812	0.04%
2019/08/22	3	73.67	1	73.50	73.90	2	32,267	0.01%
2019/08/21	4	73.35	14	73.34	73.50	-10	34,158	-0.03%
2019/08/20	2.1	72.46	1	72.50	72.40	1.1	34,127	0.00%
2019/08/19	6	72.33	12	72.56	72.40	-6	34,491	-0.02%
2019/08/16	5	71.52	12.2	71.70	72.00	-7.2	35,197	-0.02%
2019/08/15	14	71.65	23	71.53	71.60	-9	35,147	-0.03%
2019/08/14	19	73.16	0	0.00	72.60	19	35,268	0.05%
2019/08/13	6	73.03	0	0.00	72.90	6	35,218	0.02%
2019/08/12	2	73.45	2	74.05	73.70	0	35,749	0.00%
2019/08/07	5.4	73.01	4	73.00	72.90	1.4	37,306	0.00%
2019/08/06	30	71.62	11	71.19	73.30	19	37,843	0.05%
2019/08/05	25	73.44	9.5	73.01	72.80	15.5	37,786	0.04%
2019/08/02	26	75.94	17	75.89	75.50	9	37,404	0.02%
2019/08/01	7	77.89	13	78.05	77.90	-6	37,162	-0.02%
2019/07/31	3	78.37	13	78.25	78.60	-10	37,041	-0.03%
2019/07/30	2	78.15	6	77.80	77.80	-4	37,167	-0.01%
2019/07/29	11	78.25	0	0.00	78.40	11	37,511	0.03%
2019/07/26	4	78.38	3	78.57	78.40	1	37,626	0.00%
2019/07/25	23	78.40	17	78.32	78.60	6	37,671	0.02%
2019/07/24	30.2	81.32	14	81.14	81.30	16.2	37,192	0.04%
2019/07/23	24	80.70	2	81.35	80.90	22	36,534	0.06%
2019/07/22	1	80.30	8	80.25	80.60	-7	36,414	-0.02%
2019/07/19	4	79.60	7	79.90	79.30	-3	36,308	-0.01%
2019/07/18	13	79.34	1	79.00	79.00	12	36,773	0.03%
2019/07/17	16	79.81	12	79.94	79.30	4	37,533	0.01%
2019/07/16	5	78.84	21.1	80.10	80.00	-16.1	37,702	-0.04%
2019/07/15	12	77.43	8	77.33	78.10	4	38,121	0.01%
2019/07/12	13	77.66	1	77.70	77.60	12	40,175	0.03%
2019/07/11	5	77.96	3	78.40	78.20	2	41,245	0.00%
2019/07/10	5	77.92	1	77.90	77.90	4	42,238	0.01%
2019/07/09	3	78.17	1	78.30	77.90	2	43,101	0.00%
2019/07/08	28	78.66	4	78.75	79.00	24	43,727	0.05%
2019/07/05	10	78.01	1	77.90	78.20	9	44,148	0.02%
2019/07/04	10	77.79	2	77.80	77.70	8	44,538	0.02%
2019/07/03	13	78.07	1	77.50	77.50	12	44,768	0.03%
2019/07/02	12	78.83	7.6	79.09	79.10	4.4	45,091	0.01%
2019/07/01	27	78.88	20	79.41	79.40	7	45,435	0.02%
2019/06/27	12	77.48	2	77.40	77.40	10	48,925	0.02%
2019/06/26	0.2	76.30	1	76.40	76.30	-0.8	49,037	0.00%
2019/06/25	5.1	76.64	2	76.90	76.40	3.1	48,862	0.01%
2019/06/24	3	75.90	9	75.99	77.10	-6	48,644	-0.01%
2019/06/21	27.6	77.77	3	78.00	76.80	24.6	48,291	0.05%
2019/06/20	6	77.62	19.8	77.33	77.70	-13.8	47,665	-0.03%
2019/06/19	57	77.33	2	77.10	77.20	55	47,481	0.12%
2019/06/18	6.2	76.50	10	76.12	75.90	-3.8	46,966	-0.01%
2019/06/17	1	75.30	2	75.95	76.40	-1	46,586	0.00%
2019/06/14	6	75.18	6	75.10	75.10	0	46,296	0.00%
2019/06/13	18	73.92	5	73.94	74.20	13	45,938	0.03%
2019/06/12	13	72.57	3	73.07	73.70	10	45,892	0.02%
2019/06/11	0	0.00	4	72.30	72.40	-4	45,480	-0.01%
2019/06/10	3.5	71.80	0	0.00	72.10	3.5	45,277	0.01%
2019/06/06	15	71.15	0	0.00	71.10	15	44,971	0.03%
2019/06/05	7	71.91	0	0.00	71.00	7	44,606	0.02%
2019/06/04	8.4	72.29	1	71.80	71.80	7.4	44,249	0.02%
2019/06/03	4	72.98	5	73.12	73.40	-1	43,903	0.00%
2019/05/31	1	73.70	3	74.07	73.90	-2	43,607	0.00%
2019/05/30	4	72.68	1.6	73.29	73.40	2.4	42,989	0.01%
2019/05/29	5.2	71.09	3	71.37	72.20	2.2	42,844	0.01%
2019/05/28	5	71.56	2	71.40	71.20	3	42,521	0.01%
2019/05/27	2.2	71.43	22	71.69	71.40	-19.8	40,574	-0.05%
2019/05/24	13	71.82	12	71.68	71.40	1	40,541	0.00%
2019/05/23	28	71.82	11	71.89	71.50	17	40,262	0.04%
2019/05/22	13.6	74.25	6	74.28	74.00	7.6	39,723	0.02%
2019/05/21	8	75.03	1	75.30	75.00	7	39,988	0.02%
2019/05/20	5	74.98	1	76.00	75.00	4	39,825	0.01%
2019/05/17	7.2	75.61	0	0.00	74.70	7.2	39,707	0.02%
2019/05/16	5	77.90	72	76.33	75.90	-67	39,278	-0.17%
2019/05/15	8	77.75	4	78.18	77.80	4	38,512	0.01%
2019/05/14	5	79.36	0	0.00	79.70	5	37,886	0.01%
2019/05/13	7	82.50	12	82.07	81.20	-5	37,563	-0.01%
2019/05/10	11	85.01	6	83.80	83.70	5	37,575	0.01%
2019/05/09	6	85.08	3	84.70	84.30	3	37,560	0.01%
2019/05/08	2	85.60	2	86.05	85.90	0	37,350	0.00%
2019/05/07	1	85.80	14	86.86	86.60	-13	37,276	-0.03%
2019/05/06	19	85.91	1	85.20	84.90	18	37,269	0.05%
2019/05/03	0.4	87.90	3.1	87.87	88.20	-2.7	36,812	-0.01%
2019/05/02	5	86.50	12	86.67	86.90	-7	36,616	-0.02%
2019/04/30	7.2	86.68	1	86.80	86.90	6.2	36,365	0.02%
2019/04/29	1	87.70	8	88.23	87.80	-7	36,026	-0.02%
2019/04/26	6	87.30	7	87.20	87.40	-1	35,703	0.00%
2019/04/25	4	86.18	4.2	86.70	86.80	-0.2	35,423	0.00%
2019/04/24	7	86.97	8.4	87.67	86.90	-1.4	35,170	0.00%
2019/04/23	9	87.74	23	87.33	88.30	-14	34,864	-0.04%
2019/04/22	16	88.18	12.8	88.27	87.80	3.2	34,003	0.01%
2019/04/19	26.2	89.68	20	90.16	88.90	6.2	33,706	0.02%
2019/04/18	29.6	94.59	11	94.35	91.60	18.6	32,619	0.06%
2019/04/17	19.9	91.23	11.2	91.38	91.80	8.7	30,553	0.03%
2019/04/16	14	90.17	19	90.29	89.90	-5	29,346	-0.02%
2019/04/15	0.2	89.00	26.2	88.76	89.30	-26	28,411	-0.09%
2019/04/12	2.3	86.36	25	86.16	86.50	-22.7	27,828	-0.08%
2019/04/11	1.4	83.93	5	83.90	83.80	-3.6	27,456	-0.01%
2019/04/10	11	82.76	2	83.00	83.00	9	26,990	0.03%
2019/04/09	0	0.00	4.2	82.43	82.50	-4.2	26,686	-0.02%
2019/04/08	2	82.60	8	82.74	82.40	-6	26,501	-0.02%
2019/04/03	9	81.36	3	82.00	81.90	6	25,825	0.02%
2019/04/02	47.3	82.17	40	82.48	82.00	7.3	25,304	0.03%
2019/04/01	9	80.14	71.1	79.18	80.80	-62.1	23,838	-0.26%
2019/03/29	0	0.00	24	73.13	73.50	-24	21,133	-0.11%
2019/03/28	6	71.90	0	0.00	71.80	6	21,058	0.03%
2019/03/25	9.2	71.51	0	0.00	71.20	9.2	21,784	0.04%
2019/03/22	8	73.40	7	72.89	73.00	1	21,732	0.00%
2019/03/21	0.1	72.90	15.2	72.90	73.00	-15.1	21,996	-0.07%
2019/03/20	0	0.00	0.2	72.20	72.40	-0.2	22,458	0.00%
2019/03/19	0	0.00	0.2	72.00	72.30	-0.2	23,024	0.00%
2019/03/18	1	71.80	4	71.73	72.00	-3	23,226	-0.01%
2019/03/15	11	70.90	0	0.00	70.60	11	23,470	0.05%
2019/03/14	2	71.00	0	0.00	71.10	2	23,311	0.01%
2019/03/13	0.7	70.80	0	0.00	70.70	0.7	24,214	0.00%
2019/03/12	0	0.00	1	71.30	71.20	-1	24,353	0.00%
2019/03/11	2.2	70.51	0	0.00	70.40	2.2	24,453	0.01%
2019/03/08	7	71.04	0	0.00	70.70	7	24,916	0.03%
2019/03/07	12	71.66	0	0.00	71.60	12	25,765	0.05%
2019/03/06	3	72.17	1	72.50	72.50	2	26,193	0.01%
2019/03/05	1	71.50	0	0.00	71.90	1	26,787	0.00%
2019/03/04	1	71.70	1	72.40	72.20	0	26,928	0.00%
2019/02/27	1	72.40	0	0.00	72.70	1	26,754	0.00%
2019/02/26	1.2	72.98	0	0.00	72.80	1.2	26,722	0.00%
2019/02/25	3	73.30	10	73.30	73.40	-7	26,937	-0.03%
2019/02/22	3	73.00	0	0.00	73.50	3	27,267	0.01%
2019/02/21	5	73.70	12	73.69	73.80	-7	27,552	-0.03%
2019/02/20	17.6	73.26	18	73.41	73.20	-0.4	27,545	0.00%
2019/02/19	1	71.60	1	72.00	72.00	0	27,169	0.00%
2019/02/18	1	71.20	2	71.25	71.00	-1	27,351	0.00%
2019/02/15	5	70.60	0	0.00	70.30	5	27,533	0.02%
2019/02/14	2	71.70	0	0.00	71.40	2	27,638	0.01%
2019/02/13	4.2	72.19	9	72.20	72.00	-4.8	27,733	-0.02%
2019/02/12	1	71.90	10	71.04	72.00	-9	27,694	-0.03%
2019/02/11	6	70.15	2	70.00	69.90	4	27,543	0.01%
2019/01/29	4	69.95	0	0.00	69.90	4	27,329	0.01%
2019/01/28	5	70.70	7	70.84	70.80	-2	27,288	-0.01%
2019/01/25	1	70.60	2	70.65	70.70	-1	27,511	0.00%
2019/01/24	0.3	70.00	0	0.00	70.00	0.3	27,455	0.00%
2019/01/22	6	70.67	0	0.00	70.70	6	27,933	0.02%
2019/01/21	0	0.00	2	71.20	71.20	-2	28,393	-0.01%
2019/01/17	11	70.36	1	70.40	70.40	10	30,927	0.03%
2019/01/15	0	0.00	21	70.17	70.30	-21	31,959	-0.07%
2019/01/14	2	69.20	0	0.00	68.70	2	32,168	0.01%
2019/01/11	25	69.64	2	70.00	69.40	23	33,547	0.07%
2019/01/10	10	69.30	0.5	69.40	69.30	9.5	33,515	0.03%
2019/01/09	1	69.40	2.5	69.76	69.90	-1.5	33,515	0.00%
2019/01/08	1	68.80	1	68.90	68.60	0	33,510	0.00%
2019/01/07	0.4	69.30	1.4	68.87	69.30	-1	33,710	0.00%
2019/01/04	6	67.42	0	0.00	67.60	6	33,606	0.02%
2019/01/03	10	68.94	5	68.60	68.90	5	33,646	0.01%
2019/01/02	1	70.10	0	0.00	70.10	1	33,501	0.00%
2018/12/28	0.2	70.80	1	70.90	70.80	-0.8	33,856	0.00%
2018/12/27	0	0.00	9	71.30	70.80	-9	34,100	-0.03%
2018/12/26	5	70.50	0	0.00	70.20	5	34,354	0.01%
2018/12/25	1	70.00	0	0.00	70.70	1	34,538	0.00%
2018/12/24	1	70.90	2	71.25	71.40	-1	35,126	0.00%
2018/12/22	0.2	70.90	1	71.30	70.90	-0.8	35,373	0.00%
2018/12/21	3	70.50	0	0.00	71.40	3	35,779	0.01%
2018/12/20	0.2	71.50	2	71.80	71.50	-1.8	35,804	-0.01%
2018/12/19	0	0.00	3.8	71.26	71.80	-3.8	35,643	-0.01%
2018/12/18	2	70.40	1	70.60	70.80	1	35,873	0.00%
2018/12/17	21.2	71.29	10.3	71.11	71.10	10.9	36,093	0.03%
2018/12/14	32.2	71.64	10	71.60	71.50	22.2	36,528	0.06%
2018/12/13	11.2	71.55	13	72.50	73.00	-1.8	36,813	0.00%
2018/12/12	11	71.14	4	71.00	71.20	7	37,341	0.02%
2018/12/10	9.1	67.90	0	0.00	67.70	9.1	37,759	0.02%
2018/12/07	7	69.39	2	69.40	69.10	5	37,568	0.01%
2018/12/06	22	69.60	0	0.00	69.00	22	37,365	0.06%
2018/12/05	3	71.90	1	72.20	71.60	2	36,597	0.01%
2018/12/04	0	0.00	11	73.81	73.40	-11	36,922	-0.03%
2018/12/03	2.2	73.68	5	73.92	74.00	-2.8	36,977	-0.01%
2018/11/30	2	72.50	3.8	72.64	71.90	-1.8	36,598	0.00%
2018/11/29	4.1	73.39	3	73.70	72.40	1.1	35,692	0.00%
2018/11/28	0	0.00	14.3	72.24	73.10	-14.3	35,289	-0.04%
2018/11/27	4	70.45	0	0.00	70.70	4	34,839	0.01%
2018/11/26	7.2	70.98	7	71.19	71.00	0.2	34,800	0.00%
2018/11/23	1	70.20	0.8	70.10	70.00	0.2	34,663	0.00%
2018/11/22	12.2	69.70	3	70.33	69.50	9.2	34,653	0.03%
2018/11/21	23	69.86	4	70.00	70.60	19	34,466	0.06%
2018/11/20	20.5	71.55	7.3	71.35	71.00	13.2	34,147	0.04%
2018/11/19	1.5	73.34	0	0.00	73.40	1.5	33,901	0.00%
2018/11/16	2.3	74.15	2.4	74.75	74.30	-0.1	34,199	0.00%
2018/11/15	5	74.60	5	73.00	74.50	0	35,037	0.00%
2018/11/14	6.4	74.07	2	73.50	73.30	4.4	34,998	0.01%
2018/11/13	18	74.48	15	74.26	74.40	3	34,972	0.01%
2018/11/12	0.2	76.30	0	0.00	76.20	0.2	34,899	0.00%
2018/11/09	12	75.83	10	76.40	76.10	2	35,101	0.01%
2018/11/08	10.4	77.17	15	77.97	76.60	-4.6	35,138	-0.01%
2018/11/06	6	77.53	0	0.00	77.30	6	35,016	0.02%
2018/11/05	7	79.71	3	80.20	80.00	4	35,081	0.01%
2018/11/02	0	0.00	7	80.53	81.00	-7	35,222	-0.02%
2018/11/01	0	0.00	2	79.90	79.90	-2	35,105	-0.01%
2018/10/31	0	0.00	4	78.50	78.80	-4	35,267	-0.01%
2018/10/30	3.6	76.15	12	75.61	76.40	-8.4	35,030	-0.02%
2018/10/29	18.2	76.77	17.8	77.45	75.50	0.4	35,063	0.00%
2018/10/26	30.4	77.21	13	79.22	76.20	17.4	35,074	0.05%
2018/10/17	29.3	69.90	22	70.11	68.10	7.3	34,592	0.02%
2018/10/16	23	70.05	2	70.40	70.40	21	33,758	0.06%
2018/10/15	16	70.45	0	0.00	70.50	16	33,489	0.05%
2018/10/12	15	70.81	2	71.20	71.90	13	33,508	0.04%
2018/10/11	42	70.56	7	70.27	70.10	35	33,512	0.10%
2018/10/09	2	75.50	1	75.70	75.30	1	32,293	0.00%
2018/10/08	1	75.50	1	75.30	75.50	0	32,342	0.00%
2018/10/05	3.1	75.58	316	75.83	75.60	-312.9	32,631	-0.96%	大賣/鉅額交易
2018/10/04	8	76.40	2	76.50	76.20	6	32,542	0.02%
2018/10/03	150	77.93	51	77.70	77.80	99	32,668	0.30%	大買/
2018/10/02	2	78.20	1	78.20	78.10	1	32,896	0.00%
2018/10/01	10.5	80.00	32	80.06	79.90	-21.5	32,641	-0.07%
2018/09/28	0	0.00	7	79.06	79.20	-7	32,840	-0.02%
2018/09/27	0	0.00	16.1	77.74	78.70	-16.1	32,499	-0.05%
2018/09/26	5	77.60	4	77.28	77.30	1	32,279	0.00%
2018/09/25	204	75.90	3	76.00	76.10	201	32,142	0.63%	大買/鉅額交易
2018/09/21	6	75.38	4	75.60	75.80	2	32,370	0.01%
2018/09/20	16	75.53	5	75.60	75.60	11	32,265	0.03%
2018/09/19	5	76.14	0	0.00	76.40	5	32,294	0.02%
2018/09/18	11	76.37	6	76.20	75.80	5	32,335	0.02%
2018/09/17	3	77.70	0	0.00	77.80	3	32,456	0.01%
2018/09/14	1	76.90	2	77.70	77.90	-1	32,799	0.00%
2018/09/13	12	76.13	2	76.05	76.00	10	32,828	0.03%
2018/09/12	9	77.08	1	77.80	77.00	8	32,740	0.02%
2018/09/11	6	76.42	35	77.13	77.70	-29	32,803	-0.09%
2018/09/10	34	75.44	5	75.40	75.10	29	33,096	0.09%
2018/09/07	10	78.06	1	77.50	77.70	9	32,715	0.03%
2018/09/06	5.1	79.28	12	79.30	79.30	-6.9	32,743	-0.02%
2018/09/05	2	80.20	8	80.23	80.10	-6	32,558	-0.02%
2018/09/04	1.1	80.13	20	80.30	80.10	-18.9	32,939	-0.06%
2018/09/03	1	80.60	1	80.40	80.10	0	33,317	0.00%
2018/08/31	5	80.44	0	0.00	80.50	5	34,592	0.01%
2018/08/30	3.3	81.16	0	0.00	80.90	3.3	35,372	0.01%
2018/08/29	8	81.29	4	81.38	81.40	4	35,704	0.01%
2018/08/28	1	81.40	0	0.00	81.20	1	35,877	0.00%
2018/08/27	16	80.96	0	0.00	81.00	16	36,077	0.04%
2018/08/23	1	81.40	30	81.00	81.80	-29	37,143	-0.08%
2018/08/22	3	81.43	7	81.50	81.70	-4	37,444	-0.01%
2018/08/21	11.7	81.12	0	0.00	81.00	11.7	37,825	0.03%
2018/08/20	13	81.10	0	0.00	81.00	13	38,555	0.03%
2018/08/17	15	81.36	18	81.70	81.10	-3	39,047	-0.01%
2018/08/16	3	80.80	1	81.10	81.20	2	39,033	0.01%
2018/08/15	39.1	80.69	0	0.00	81.10	39.1	38,932	0.10%
2018/08/14	6.3	81.42	3	81.47	81.30	3.3	38,576	0.01%
2018/08/13	4	84.28	2	84.55	83.80	2	37,744	0.01%
2018/08/10	0	0.00	3.2	85.95	85.90	-3.2	37,559	-0.01%
2018/08/09	2	85.10	2	85.40	85.20	0	37,496	0.00%
2018/08/08	1	84.70	2	85.00	85.00	-1	37,984	0.00%
2018/08/07	0	0.00	2	84.85	84.40	-2	38,653	-0.01%
2018/08/06	1.1	84.50	7	84.29	84.60	-5.9	40,277	-0.01%
2018/08/03	0	0.00	1	83.30	83.80	-1	40,685	0.00%
2018/08/02	9.1	83.30	1	84.00	82.80	8.1	40,725	0.02%
2018/08/01	1	83.80	10	84.10	84.10	-9	40,747	-0.02%
2018/07/31	5	83.70	1	84.00	83.80	4	40,718	0.01%
2018/07/30	1	84.10	5	83.70	84.20	-4	40,734	-0.01%
2018/07/27	7	83.36	4	83.35	83.20	3	40,533	0.01%
2018/07/26	7	82.60	8	83.23	83.50	-1	40,985	0.00%
2018/07/25	6	82.85	0	0.00	82.70	6	41,156	0.01%
2018/07/24	1.3	85.44	0	0.00	85.20	1.3	41,023	0.00%
2018/07/23	9	85.16	6	85.18	85.50	3	40,405	0.01%
2018/07/20	14	84.86	6	85.15	85.30	8	40,448	0.02%
2018/07/19	1.2	84.93	12	84.96	85.20	-10.8	40,634	-0.03%
2018/07/18	5	83.80	9	84.03	84.10	-4	41,177	-0.01%
2018/07/17	6	82.77	2	82.95	82.90	4	41,148	0.01%
2018/07/16	3	83.13	2	83.05	82.80	1	41,273	0.00%
2018/07/13	0	0.00	17	81.91	82.90	-17	42,018	-0.04%
2018/07/12	2	81.05	0	0.00	81.20	2	42,639	0.00%
2018/07/11	2	81.60	4	81.68	81.60	-2	42,885	0.00%
2018/07/10	10	80.40	0	0.00	80.50	10	42,680	0.02%
2018/07/09	2.1	81.00	3	80.80	80.80	-0.9	42,584	0.00%
2018/07/06	6	80.58	2	80.50	80.50	4	42,830	0.01%
2018/07/05	2	81.20	0	0.00	81.20	2	42,840	0.00%
2018/07/04	0	0.00	5.2	81.03	81.60	-5.2	43,143	-0.01%
2018/07/03	4.5	80.76	1	80.80	80.70	3.5	43,802	0.01%
2018/07/02	12	82.14	0	0.00	81.00	12	44,386	0.03%
2018/06/29	3	82.27	5	81.96	83.20	-2	44,722	0.00%
2018/06/28	13	80.66	3	80.83	80.50	10	46,328	0.02%
2018/06/27	23	81.13	3	81.03	80.90	20	46,430	0.04%
2018/06/26	6	80.62	13	80.78	81.00	-7	46,386	-0.02%
2018/06/25	18	82.01	10	81.50	81.50	8	46,072	0.02%
2018/06/22	17	82.16	3	82.13	82.30	14	45,973	0.03%
2018/06/21	11	83.35	3	83.20	82.70	8	45,954	0.02%
2018/06/20	12	82.03	0	0.00	83.00	12	46,402	0.03%
2018/06/19	14	83.37	2	83.00	83.00	12	46,024	0.03%
2018/06/15	12	84.82	5.1	84.65	85.00	6.9	45,391	0.02%
2018/06/14	54	86.01	2	85.55	85.50	52	44,934	0.12%
2018/06/13	1	87.80	0	0.00	87.80	1	44,377	0.00%
2018/06/12	10	87.90	10	87.80	87.70	0	45,087	0.00%
2018/06/11	8.1	88.03	2	87.40	87.40	6.1	45,024	0.01%
2018/06/08	13	89.84	25	89.74	88.30	-12	45,184	-0.03%
2018/06/07	5	90.00	26	90.27	91.20	-21	44,916	-0.05%
2018/06/06	2	88.65	8	88.61	89.10	-6	44,888	-0.01%
2018/06/05	0	0.00	1	88.00	88.10	-1	45,553	0.00%
2018/06/04	3	87.70	3	87.60	87.80	0	45,573	0.00%
2018/06/01	3	86.47	3	86.40	86.60	0	45,724	0.00%
2018/05/31	19	86.92	3	87.07	85.70	16	45,907	0.03%
2018/05/30	17	87.36	17	87.25	87.40	0	45,020	0.00%
2018/05/29	4	87.93	6.3	87.99	87.60	-2.3	44,829	-0.01%
2018/05/28	1	88.80	26	88.36	88.80	-25	44,821	-0.06%
2018/05/25	1	86.50	5	85.86	86.50	-4	44,419	-0.01%
2018/05/24	2.1	83.53	3	84.20	84.10	-0.9	44,188	0.00%
2018/05/23	17	83.89	48	84.20	83.60	-31	44,702	-0.07%
2018/05/22	0	0.00	1	84.20	84.00	-1	45,124	0.00%
2018/05/21	2	85.00	3	84.97	85.00	-1	45,700	0.00%
2018/05/18	1	84.20	14	84.20	83.90	-13	46,339	-0.03%
2018/05/17	5	85.00	7	85.06	84.20	-2	47,022	0.00%
2018/05/16	7	84.66	25	84.54	84.60	-18	47,215	-0.04%
2018/05/15	15.1	87.52	26	87.43	86.00	-10.9	47,488	-0.02%
2018/05/14	137	88.50	95	88.95	89.00	42	48,662	0.09%	大買/
2018/05/11	18	83.95	35	84.57	85.00	-17	47,388	-0.04%
2018/05/10	1	82.40	8	82.76	82.90	-7	47,391	-0.01%
2018/05/09	10	81.98	10	82.55	81.80	0	47,644	0.00%
2018/05/08	7	82.13	21	82.11	82.60	-14	48,053	-0.03%
2018/05/07	20	81.55	4	81.60	81.60	16	48,209	0.03%
2018/05/04	2	80.60	0	0.00	80.40	2	48,519	0.00%
2018/05/03	15	80.52	2	80.20	80.10	13	48,855	0.03%
2018/05/02	23	82.40	3	82.73	81.80	20	48,950	0.04%
2018/04/30	23	82.43	15	82.67	82.90	8	49,029	0.02%
2018/04/27	22	81.31	0	0.00	81.50	22	49,363	0.04%
2018/04/26	27.5	80.93	6	80.60	80.60	21.5	49,915	0.04%
2018/04/25	15	79.95	0	0.00	80.40	15	50,957	0.03%
2018/04/24	32	81.09	12	81.63	80.60	20	51,057	0.04%
2018/04/23	27.2	83.30	3	83.30	83.00	24.2	50,484	0.05%
2018/04/20	4	83.80	30	84.20	84.00	-26	50,371	-0.05%
2018/04/19	11.1	84.12	14	83.64	85.00	-2.9	50,547	-0.01%
2018/04/18	26	85.08	5	85.14	84.80	21	50,204	0.04%
2018/04/17	9	86.62	0	0.00	86.50	9	50,087	0.02%
2018/04/16	1	87.30	804	87.41	87.60	-803	50,333	-1.60%	大賣/鉅額交易
2018/04/13	30	87.09	1	87.00	87.00	29	50,506	0.06%
2018/04/12	23	87.16	10	86.80	86.80	13	50,851	0.03%
2018/04/11	8	87.90	2	88.25	87.30	6	51,181	0.01%
2018/04/10	21.3	87.22	2	87.05	87.00	19.3	51,411	0.04%
2018/04/09	13	87.02	10	87.12	87.40	3	51,757	0.01%
2018/04/03	20	87.19	6	87.28	87.20	14	51,281	0.03%
2018/04/02	33	88.35	18	88.35	88.10	15	50,921	0.03%
2018/03/31	358	89.98	25	89.00	88.50	333	50,680	0.66%	大買/鉅額交易
2018/03/30	2	91.00	302	91.90	91.40	-300	48,765	-0.62%	大賣/鉅額交易
2018/03/29	6	90.08	0	0.00	90.00	6	48,632	0.01%
2018/03/28	8.3	90.26	2	90.20	90.10	6.3	48,333	0.01%
2018/03/27	2	91.10	1	91.40	91.20	1	48,237	0.00%
2018/03/26	8	89.98	2	89.90	90.20	6	48,082	0.01%
2018/03/23	329	90.53	10	90.40	90.40	319	48,202	0.66%	大買/鉅額交易
2018/03/22	0	0.00	3	92.80	92.80	-3	48,376	-0.01%
2018/03/21	6	92.50	4	92.60	92.40	2	48,263	0.00%
2018/03/20	0	0.00	1	92.70	92.60	-1	48,615	0.00%
2018/03/19	5	92.70	1	92.70	92.90	4	48,662	0.01%
2018/03/16	1	92.90	1	94.10	92.80	0	48,767	0.00%
2018/03/15	17	92.92	10	92.80	93.40	7	48,424	0.01%
2018/03/14	11	93.87	1	93.70	93.30	10	48,939	0.02%
2018/03/13	6	95.58	7	96.26	95.20	-1	48,868	0.00%
2018/03/12	13	94.03	22	93.92	94.30	-9	48,136	-0.02%
2018/03/09	15	90.75	19	91.46	91.90	-4	48,311	-0.01%
2018/03/08	19	89.17	3	89.50	89.40	16	48,434	0.03%
2018/03/07	5	88.84	1	89.90	88.50	4	48,600	0.01%
2018/03/06	1	88.40	2	88.50	88.20	-1	49,225	0.00%
2018/03/05	16.6	87.37	1	87.90	87.00	15.6	49,994	0.03%
2018/03/02	13	87.12	0	0.00	87.80	13	49,680	0.03%
2018/03/01	16	87.88	0	0.00	87.90	16	49,850	0.03%
2018/02/27	6	88.83	4	89.53	88.10	2	49,752	0.00%
2018/02/26	5.2	89.36	0	0.00	88.80	5.2	49,448	0.01%
2018/02/23	1	89.40	0	0.00	88.90	1	49,325	0.00%
2018/02/22	2	87.90	0	0.00	87.90	2	49,530	0.00%
2018/02/21	5	88.44	2	88.45	88.20	3	49,335	0.01%
2018/02/12	18	87.88	0	0.00	87.60	18	48,915	0.04%
2018/02/09	16.1	87.27	0	0.00	87.50	16.1	48,743	0.03%
2018/02/08	4	89.95	0	0.00	89.00	4	48,453	0.01%
2018/02/07	50.5	90.73	2	90.00	90.00	48.5	49,905	0.10%
2018/02/06	43	89.25	23	89.73	89.20	20	49,153	0.04%
2018/02/05	212	92.90	3	92.80	92.80	209	47,142	0.44%	大買/鉅額交易
2018/02/02	4	94.23	3	95.07	95.20	1	47,140	0.00%
2018/02/01	12	92.99	22	93.95	93.50	-10	47,024	-0.02%
2018/01/31	316	92.67	11	92.85	92.20	305	46,756	0.65%	大買/鉅額交易
2018/01/30	2.4	93.98	6	94.18	93.60	-3.6	46,299	-0.01%
2018/01/29	2	94.90	4	94.98	94.70	-2	46,043	0.00%
2018/01/26	4	95.40	1	95.70	95.40	3	45,847	0.01%
2018/01/25	3	95.37	285	95.91	95.40	-282	45,486	-0.62%	大賣/鉅額交易
2018/01/24	4	96.00	2	96.40	95.90	2	44,848	0.00%
2018/01/23	9.3	95.77	22	96.21	96.90	-12.7	44,696	-0.03%
2018/01/22	3	96.97	19	96.69	96.60	-16	44,513	-0.04%
2018/01/19	10	95.82	43	96.58	96.90	-33	43,848	-0.08%
2018/01/18	2.4	94.45	3	94.50	93.80	-0.6	42,486	0.00%
2018/01/17	1	93.00	2	93.25	93.40	-1	42,043	0.00%
2018/01/16	6	93.20	0	0.00	93.40	6	41,887	0.01%
2018/01/15	15	92.77	5	92.98	93.30	10	41,766	0.02%
2018/01/12	26	92.18	2	91.85	91.80	24	41,540	0.06%
2018/01/11	16.1	91.21	7	92.33	91.40	9.1	41,459	0.02%
2018/01/10	21.2	90.88	1	90.80	90.80	20.2	40,939	0.05%
2018/01/09	10	91.91	3	91.83	91.80	7	40,640	0.02%
2018/01/08	4	91.93	0	0.00	91.80	4	40,616	0.01%
2018/01/05	9	91.92	1	93.00	93.00	8	40,275	0.02%
2018/01/04	20	92.95	20	93.30	92.60	0	39,996	0.00%
2018/01/03	13.2	94.29	0	0.00	94.00	13.2	39,819	0.03%
2018/01/02	0	0.00	2	95.40	95.00	-2	39,215	-0.01%