元大台灣50正2 (00631L)-玉山券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
202.7
漲跌
▲3.1
漲幅
+1.55%
成交量
1,943張
產業
上市
282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

元大台灣50正2 (00631L)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.3	200.12	1.7	201.89	202.65	-0.3	2,689	-0.01%
2024/05/09	0.1	200.55	3.6	200.59	199.55	-3.5	2,682	-0.13%
2024/05/08	2	199.59	1	200.96	201.20	1	2,714	0.04%
2024/05/07	7.1	199.50	0.3	199.93	200.05	6.9	2,715	0.25%
2024/05/06	3.1	199.44	3.8	199.58	198.85	-0.7	2,718	-0.03%
2024/05/03	1.2	194.50	1.1	197.89	194.00	0.2	2,719	0.01%
2024/05/02	2.9	193.08	3	193.05	193.10	-0.1	2,712	0.00%
2024/04/30	1.6	197.60	1.3	197.69	196.35	0.3	2,715	0.01%
2024/04/29	0.3	196.60	3.9	196.95	197.50	-3.6	2,727	-0.13%
2024/04/26	5.4	190.64	7.4	191.65	190.60	-2	2,720	-0.07%
2024/04/25	4.3	185.87	2	186.13	185.00	2.3	2,764	0.08%
2024/04/24	3.5	189.82	8.5	187.82	190.95	-4.9	2,755	-0.18%
2024/04/23	10.3	181.86	8.4	180.97	181.70	1.9	2,784	0.07%
2024/04/22	3.2	180.11	14	180.83	178.45	-10.8	2,808	-0.39%
2024/04/19	55.9	179.39	17.3	179.33	179.00	38.7	2,767	1.40%
2024/04/18	0.4	190.82	9.1	191.92	194.35	-8.7	2,570	-0.34%
2024/04/17	14.5	190.14	26.2	191.53	192.10	-11.7	2,560	-0.46%
2024/04/16	38	189.97	56.6	187.57	187.50	-18.6	2,556	-0.73%
2024/04/15	18.5	200.41	69.2	199.05	199.15	-50.7	2,437	-2.08%
2024/04/12	1.3	203.25	0.8	204.31	204.05	0.5	2,423	0.02%
2024/04/11	2.6	202.98	1	203.15	203.80	1.6	2,422	0.07%
2024/04/10	15.2	205.65	7	205.64	205.65	8.2	2,415	0.34%
2024/04/09	10.7	203.81	7	204.43	206.30	3.7	2,490	0.15%
2024/04/08	3.2	197.46	1	198.50	198.30	2.2	2,466	0.09%
2024/04/03	14.6	196.47	0.7	195.59	196.55	13.9	2,470	0.56%
2024/04/02	3.3	198.27	4.1	197.44	199.20	-0.8	2,441	-0.03%
2024/04/01	2.7	195.84	0	0.00	194.55	2.7	2,481	0.11%
2024/03/29	0.2	194.51	0.2	194.38	194.70	0	2,491	0.00%
2024/03/28	1.4	192.23	0	0.00	193.45	1.4	2,490	0.06%
2024/03/27	1.3	192.64	3	192.85	194.35	-1.8	2,479	-0.07%
2024/03/26	6.7	193.09	2.7	192.44	193.00	4	2,501	0.16%
2024/03/25	0	194.44	0	0.00	194.15	0	2,480	0.00%
2024/03/22	27.1	193.56	8.1	193.51	193.60	19	2,524	0.75%
2024/03/21	5.2	191.81	2.5	191.45	194.10	2.6	2,494	0.11%
2024/03/20	1.1	187.53	5.5	186.91	186.05	-4.4	2,489	-0.18%
2024/03/19	1.3	185.58	8	185.50	187.55	-6.7	2,525	-0.26%
2024/03/18	1.5	185.91	4	185.50	188.10	-2.5	2,512	-0.10%
2024/03/15	3.2	186.57	16.7	186.10	185.35	-13.5	2,526	-0.53%
2024/03/14	1.5	187.35	6.9	187.48	188.40	-5.4	2,504	-0.21%
2024/03/13	8.7	189.36	0.1	190.02	188.65	8.6	2,519	0.34%
2024/03/12	9.5	187.25	2.1	186.81	188.80	7.4	2,520	0.29%
2024/03/11	2.6	185.06	9	184.69	184.80	-6.4	2,524	-0.25%
2024/03/08	16	188.31	15.6	188.34	186.10	0.5	2,537	0.02%
2024/03/07	8.3	184.18	2.6	184.43	184.20	5.7	2,513	0.23%
2024/03/06	5.8	179.76	2	177.98	180.10	3.8	2,515	0.15%
2024/03/05	23.4	178.19	2.8	177.93	178.10	20.5	2,519	0.82%
2024/03/04	5.8	175.27	2.7	175.71	176.35	3	2,536	0.12%
2024/03/01	0.2	170.58	0	0.00	169.85	0.2	2,539	0.01%
2024/02/29	7.5	169.57	0	0.00	170.15	7.5	2,578	0.29%
2024/02/27	8	169.29	5.1	168.36	168.85	2.9	2,588	0.11%
2024/02/26	2	169.65	0	170.35	170.50	2	2,585	0.08%
2024/02/23	3.4	170.25	0.9	170.17	169.45	2.5	2,615	0.09%
2024/02/22	24.1	167.81	9.2	167.76	168.90	14.9	2,670	0.56%
2024/02/21	4.4	165.62	2	165.95	165.20	2.4	2,682	0.09%
2024/02/20	3.5	165.89	2	166.00	166.15	1.5	2,743	0.05%
2024/02/19	0.3	164.95	0.3	164.95	165.00	-0.1	2,800	0.00%
2024/02/16	2.6	165.80	1.5	165.45	164.80	1	2,882	0.04%
2024/02/15	2.3	164.89	7	164.28	165.20	-4.8	2,915	-0.16%
2024/02/05	4.1	154.57	1.2	154.60	155.05	2.9	2,913	0.10%
2024/02/02	1	154.40	5.6	154.36	154.90	-4.6	2,918	-0.16%
2024/02/01	1.2	151.78	2	152.35	152.65	-0.8	2,936	-0.03%
2024/01/31	8.3	152.14	1.4	152.57	152.00	6.9	2,974	0.23%
2024/01/30	0.3	155.27	2	155.50	155.15	-1.7	2,988	-0.06%
2024/01/29	1.2	154.53	4.3	154.84	155.70	-3	3,099	-0.10%
2024/01/26	0	153.00	18.1	153.36	153.10	-18.1	3,164	-0.57%
2024/01/25	1.4	153.49	10.1	153.45	153.50	-8.7	3,195	-0.27%
2024/01/24	3.3	152.04	5.3	151.94	151.40	-1.9	3,214	-0.06%
2024/01/23	0.1	150.65	0.1	150.74	151.20	0	3,234	0.00%
2024/01/22	9.6	149.98	2.5	150.37	150.20	7.1	3,229	0.22%
2024/01/19	7.8	146.54	22	145.68	148.05	-14.2	3,226	-0.44%
2024/01/18	7.9	141.15	10.1	141.30	141.15	-2.1	3,271	-0.07%
2024/01/17	27.9	141.02	1.1	141.26	140.60	26.8	3,273	0.82%
2024/01/16	12.8	142.99	0	0.00	143.00	12.8	3,259	0.39%
2024/01/15	2.1	146.02	2	146.53	146.35	0.1	3,276	0.00%
2024/01/12	5.8	145.11	20	146.10	145.25	-14.2	3,331	-0.43%
2024/01/11	4.5	146.31	3	145.77	146.30	1.5	3,331	0.05%
2024/01/10	5.4	144.66	1	144.35	144.45	4.4	3,364	0.13%
2024/01/09	2.7	147.33	0.3	148.00	146.20	2.3	3,355	0.07%
2024/01/08	0.9	147.61	1	147.80	146.35	-0.1	3,347	0.00%
2024/01/05	2.2	145.41	5	146.08	145.15	-2.8	3,325	-0.08%
2024/01/04	3.5	145.86	5.4	145.74	145.70	-2	3,352	-0.06%
2024/01/03	12.9	146.24	19.4	146.03	145.90	-6.5	3,405	-0.19%
2024/01/02	4.2	150.63	10.5	150.08	149.95	-6.3	3,359	-0.19%
2023/12/29	0.2	151.40	2	151.26	151.20	-1.9	3,376	-0.06%
2023/12/28	1.4	151.24	3.1	151.33	151.15	-1.7	3,439	-0.05%
2023/12/27	5	150.56	6.3	150.73	151.40	-1.3	3,452	-0.04%
2023/12/26	11.1	147.78	12.4	148.58	149.10	-1.3	3,450	-0.04%
2023/12/25	2	147.35	4	147.25	147.15	-2	3,454	-0.06%
2023/12/21	7.2	144.66	0.7	145.40	145.70	6.4	3,494	0.18%
2023/12/20	0.7	147.60	0	0.00	148.15	0.7	3,495	0.02%
2023/12/19	2.3	146.01	1	146.50	146.30	1.3	3,502	0.04%
2023/12/18	0.1	147.32	3	147.49	147.85	-3	3,560	-0.08%
2023/12/15	2	149.13	0.4	149.15	148.35	1.6	3,570	0.05%
2023/12/14	3.9	147.52	5.5	147.69	147.70	-1.6	3,550	-0.05%
2023/12/13	2.5	144.92	9	144.26	144.30	-6.5	3,537	-0.18%
2023/12/12	7	144.30	6.7	145.28	144.25	0.3	3,585	0.01%
2023/12/11	5	143.11	0.6	143.39	143.55	4.4	3,623	0.12%
2023/12/08	0	0.00	4.3	144.35	143.05	-4.3	3,632	-0.12%
2023/12/07	5.3	142.14	4	142.45	141.30	1.3	3,615	0.04%
2023/12/06	0.1	143.20	0.2	143.40	143.00	-0.1	3,647	0.00%
2023/12/05	7.5	141.51	3.6	141.67	141.75	3.9	3,646	0.11%
2023/12/04	1	144.73	10	144.40	143.70	-9	3,643	-0.25%
2023/12/01	2	143.08	0.4	143.50	143.80	1.7	3,627	0.05%
2023/11/30	5.2	142.79	0	0.00	143.50	5.2	3,599	0.14%
2023/11/29	10.2	143.25	2	142.91	142.65	8.2	3,595	0.23%
2023/11/28	8	142.75	9.8	141.94	142.85	-1.8	3,582	-0.05%
2023/11/27	5.1	139.71	2	139.83	139.40	3.1	3,568	0.09%
2023/11/24	1	142.45	0.1	142.25	141.95	0.9	3,569	0.03%
2023/11/22	3.5	142.03	0.5	142.17	141.85	3	3,594	0.08%
2023/11/21	3.3	143.78	35.5	143.16	143.90	-32.2	3,625	-0.89%
2023/11/20	0.3	140.22	0.9	139.93	140.45	-0.6	3,614	-0.02%
2023/11/17	8.3	140.62	2	140.70	140.70	6.3	3,627	0.17%
2023/11/16	6.3	140.09	7.1	140.08	139.95	-0.8	3,585	-0.02%
2023/11/15	1	139.75	28.6	139.86	139.80	-27.6	3,540	-0.78%
2023/11/14	1.1	136.46	7.4	136.66	136.65	-6.3	3,501	-0.18%
2023/11/13	5.1	135.46	12.6	135.42	135.40	-7.5	3,530	-0.21%
2023/11/10	9.3	132.19	2.1	132.00	132.40	7.2	3,515	0.21%
2023/11/09	3.1	132.85	3.5	133.05	133.65	-0.4	3,538	-0.01%
2023/11/08	4.3	133.53	1.1	132.71	133.50	3.2	3,607	0.09%
2023/11/07	3.7	131.95	14.2	131.83	132.30	-10.5	3,593	-0.29%
2023/11/06	1.1	132.23	30.7	132.27	132.25	-29.6	3,642	-0.81%
2023/11/03	5.3	129.15	4.1	129.18	129.60	1.2	3,553	0.03%
2023/11/02	0.1	127.75	33.2	126.78	127.85	-33.1	3,525	-0.94%
2023/11/01	10.2	122.82	1.3	122.20	122.90	8.9	3,495	0.25%
2023/10/31	50.7	122.42	11	121.74	121.80	39.7	3,510	1.13%
2023/10/30	3.1	124.05	3	124.28	124.00	0.1	3,554	0.00%
2023/10/27	6.2	123.98	6.2	124.36	124.10	0	3,546	0.00%
2023/10/26	50.2	123.45	11	123.00	122.75	39.2	3,564	1.10%
2023/10/25	7.5	128.08	4	128.26	127.95	3.4	3,465	0.10%
2023/10/24	43.5	126.08	7.1	125.81	127.25	36.4	3,457	1.05%
2023/10/23	15.1	126.42	0.2	127.70	126.00	14.9	3,425	0.44%
2023/10/20	20.8	127.33	8	127.75	128.70	12.8	3,389	0.38%
2023/10/19	7.4	128.43	1	129.50	129.20	6.4	3,344	0.19%
2023/10/18	10.7	129.77	12	130.53	129.40	-1.3	3,395	-0.04%
2023/10/17	24.1	133.86	25	133.37	132.15	-0.9	3,342	-0.03%
2023/10/16	4.5	131.87	1	132.20	132.30	3.5	3,357	0.10%
2023/10/13	0.2	134.38	6.5	133.82	134.25	-6.3	3,387	-0.19%
2023/10/12	0.1	135.05	11.1	134.67	135.30	-11	3,395	-0.32%
2023/10/11	2.1	132.67	18.2	133.32	133.20	-16.1	3,388	-0.48%
2023/10/06	0.3	130.20	7	130.26	130.35	-6.7	3,383	-0.20%
2023/10/05	0	0.00	4.3	127.92	129.50	-4.3	3,372	-0.13%
2023/10/04	29.7	125.49	33	125.32	126.10	-3.3	3,365	-0.10%
2023/10/03	12.2	129.29	10	128.91	128.95	2.2	3,306	0.07%
2023/10/02	2.1	131.20	15	130.57	131.05	-12.9	3,333	-0.39%
2023/09/28	6.2	127.20	9.1	127.96	127.80	-2.9	3,366	-0.09%
2023/09/27	4.3	126.17	2	126.70	126.90	2.3	3,358	0.07%
2023/09/26	21.3	127.02	0.4	128.46	126.45	20.9	3,359	0.62%
2023/09/25	6.4	129.00	10.5	129.23	129.45	-4.1	3,363	-0.12%
2023/09/22	16.8	127.06	6	127.36	127.45	10.8	3,348	0.32%
2023/09/21	39.4	127.60	5.4	127.10	126.90	34	3,338	1.02%
2023/09/20	10.5	131.38	2.2	131.73	131.00	8.3	3,242	0.26%
2023/09/19	5.9	133.09	17.6	133.24	132.20	-11.7	3,262	-0.36%
2023/09/18	5.1	134.22	0.7	134.17	133.65	4.4	3,269	0.13%
2023/09/15	0.3	135.99	7.2	136.62	136.75	-6.9	3,236	-0.21%
2023/09/14	9.1	134.26	20.5	134.15	135.70	-11.3	3,206	-0.35%
2023/09/13	11.3	131.40	9.4	131.78	131.70	1.9	3,159	0.06%
2023/09/12	2.5	129.76	5	130.08	131.30	-2.5	3,164	-0.08%
2023/09/11	17.3	129.14	0	0.00	128.90	17.3	3,155	0.55%
2023/09/08	4.6	130.40	3.3	130.88	131.05	1.3	3,118	0.04%
2023/09/07	5	132.00	6.4	132.48	131.45	-1.4	3,129	-0.04%
2023/09/06	3.6	134.03	3.8	134.63	133.80	-0.2	3,113	-0.01%
2023/09/05	11.2	134.30	4.4	134.15	134.55	6.9	3,118	0.22%
2023/09/04	14.8	134.21	10.1	134.34	134.45	4.7	3,149	0.15%
2023/09/01	15.2	133.22	19	133.32	133.05	-3.8	3,149	-0.12%
2023/08/31	18.8	132.87	0	0.00	132.35	18.8	3,146	0.60%
2023/08/30	16.5	134.09	8.4	134.31	133.95	8.1	3,151	0.26%
2023/08/29	15.1	131.55	5.4	131.64	132.50	9.7	3,143	0.31%
2023/08/28	24.1	130.56	6	130.93	130.40	18.1	3,131	0.58%
2023/08/25	32	130.53	7	130.89	129.35	25	3,125	0.80%
2023/08/24	16.1	134.49	22.5	134.25	134.70	-6.4	3,073	-0.21%
2023/08/23	14.7	131.14	17	130.95	131.45	-2.3	3,035	-0.08%
2023/08/22	3.3	129.23	10.1	129.91	129.10	-6.8	3,035	-0.22%
2023/08/21	9.4	128.33	4	129.63	128.00	5.4	3,043	0.18%
2023/08/18	27.5	129.10	9	129.21	128.15	18.5	3,048	0.61%
2023/08/17	22.5	128.70	15.2	128.56	130.45	7.3	3,025	0.24%
2023/08/16	8.9	128.10	5.8	128.12	128.85	3.1	2,960	0.10%
2023/08/15	13.9	129.74	17	130.32	129.50	-3.1	2,972	-0.11%
2023/08/14	39.6	129.13	28.1	129.27	128.15	11.4	3,002	0.38%
2023/08/11	13.3	133.78	5.2	133.81	132.55	8.1	2,979	0.27%
2023/08/10	28.9	132.94	14.2	133.10	132.65	14.7	2,984	0.49%
2023/08/09	7.5	136.11	7.1	136.88	135.90	0.5	2,906	0.02%
2023/08/08	11.7	136.19	0	0.00	135.95	11.7	2,908	0.40%
2023/08/07	12.6	138.17	8.1	138.35	138.80	4.5	2,895	0.15%
2023/08/04	7.4	135.23	1	136.00	135.75	6.4	2,891	0.22%
2023/08/02	19.8	137.09	5	137.24	135.95	14.8	2,854	0.52%
2023/08/01	4.1	141.40	5.1	141.51	141.50	-1	2,794	-0.04%
2023/07/31	7	140.94	6	142.72	139.85	1	2,793	0.03%
2023/07/28	6	141.75	8.1	142.01	142.50	-2.1	2,744	-0.08%
2023/07/27	0	0.00	4	142.32	142.40	-4	2,731	-0.15%
2023/07/26	2.2	140.20	1.1	141.03	140.30	1	2,735	0.04%
2023/07/25	2	140.51	7.6	141.20	141.35	-5.6	2,740	-0.20%
2023/07/24	4	137.11	2	138.13	138.15	2	2,732	0.07%
2023/07/21	9.7	136.61	7	136.77	137.70	2.7	2,740	0.10%
2023/07/20	3	140.27	6	139.87	140.35	-3	2,725	-0.11%
2023/07/19	23	140.65	8.1	142.09	139.60	15	2,724	0.55%
2023/07/18	2.5	141.27	14.9	140.86	141.30	-12.4	2,729	-0.45%
2023/07/17	1.6	142.48	6	142.58	142.40	-4.4	2,698	-0.16%
2023/07/14	8	142.52	16	141.72	142.40	-8	2,698	-0.30%
2023/07/13	14.5	143.48	12.7	140.64	139.25	1.8	2,677	0.07%
2023/07/12	0	0.00	6	136.15	136.40	-6	2,624	-0.23%
2023/07/11	7.1	135.19	3	135.23	135.65	4.1	2,642	0.16%
2023/07/10	5.3	132.59	2.2	132.72	131.60	3.2	2,646	0.12%
2023/07/07	9.8	131.69	15	131.06	132.10	-5.2	2,635	-0.20%
2023/07/06	16.2	134.58	10.3	133.64	133.35	5.9	2,605	0.23%
2023/07/05	1.1	138.34	1	138.50	138.30	0.1	2,537	0.00%
2023/07/04	18.1	138.91	1.1	139.30	139.90	17	2,530	0.67%
2023/07/03	14.5	137.82	4	137.69	138.75	10.5	2,533	0.41%
2023/06/30	7.2	134.11	2	134.08	135.25	5.2	2,524	0.20%
2023/06/29	5.4	135.57	3	135.53	134.45	2.4	2,528	0.10%
2023/06/28	3	134.65	0	0.00	134.30	3	2,524	0.12%
2023/06/27	7	135.08	5.2	134.58	133.95	1.8	2,548	0.07%
2023/06/26	4.6	136.49	5.4	135.92	136.20	-0.8	2,528	-0.03%
2023/06/21	0.5	138.06	2.1	137.83	138.40	-1.6	2,536	-0.06%
2023/06/20	1.1	138.86	0.4	138.30	138.45	0.7	2,577	0.03%
2023/06/19	13.5	139.45	13.5	139.27	139.45	0	2,614	0.00%
2023/06/16	1.3	139.19	0.1	140.06	139.85	1.2	2,639	0.04%
2023/06/15	2.8	140.11	2.1	139.64	140.85	0.7	2,644	0.03%
2023/06/14	2.1	138.78	3	138.30	139.20	-0.9	2,689	-0.03%
2023/06/13	1.2	139.56	2.3	137.86	139.35	-1.1	2,752	-0.04%
2023/06/12	2.6	134.81	1.1	135.01	134.75	1.5	2,751	0.06%
2023/06/09	2.1	132.85	4	133.03	133.30	-1.9	2,794	-0.07%
2023/06/08	9.5	131.22	11.2	131.97	130.80	-1.7	2,860	-0.06%
2023/06/07	1.5	132.85	5	132.78	133.80	-3.5	2,912	-0.12%
2023/06/06	0.5	131.06	0	131.70	131.10	0.5	2,919	0.02%
2023/06/05	3.3	130.98	3.1	130.45	130.35	0.2	2,965	0.01%
2023/06/02	3.5	130.91	3	130.19	130.80	0.5	2,986	0.02%
2023/06/01	1.7	126.98	0	0.00	127.45	1.7	3,033	0.05%
2023/05/31	2.3	128.00	0.4	128.80	128.25	2	3,051	0.06%
2023/05/30	0	128.89	6	128.75	129.20	-6	3,064	-0.19%
2023/05/29	4	129.60	2.9	128.88	129.10	1.1	3,099	0.03%
2023/05/26	2.1	126.62	4.1	126.69	127.00	-2.1	3,111	-0.07%
2023/05/25	1	122.40	6	123.16	123.25	-5	3,126	-0.16%
2023/05/24	4.1	120.86	1	121.30	121.15	3.1	3,146	0.10%
2023/05/23	2	122.00	1.1	122.01	122.10	1	3,145	0.03%
2023/05/22	2.5	121.71	0.2	121.93	121.80	2.3	3,147	0.07%
2023/05/19	5.1	121.78	8.2	121.84	122.00	-3.2	3,194	-0.10%
2023/05/18	25.2	120.84	29.1	120.82	120.95	-3.9	3,186	-0.12%
2023/05/17	2.3	117.07	43.4	116.18	118.20	-41.2	3,190	-1.29%
2023/05/16	2	114.00	5	113.86	114.70	-3	3,153	-0.10%
2023/05/15	5.1	111.37	1.9	111.32	111.85	3.3	3,155	0.10%
2023/05/12	2.1	111.43	5.1	111.59	112.15	-3	3,163	-0.09%
2023/05/11	2.2	112.54	0	0.00	112.15	2.2	3,156	0.07%
2023/05/10	4	113.45	0	0.00	113.30	4	3,165	0.13%
2023/05/09	2	114.93	0	0.00	115.25	2	3,152	0.06%
2023/05/08	0.1	115.15	4.1	115.23	114.85	-4	3,161	-0.13%
2023/05/05	2.1	113.50	3.1	113.95	113.70	-1	3,166	-0.03%
2023/05/04	2	112.30	1	113.00	113.35	1	3,229	0.03%
2023/05/03	3	112.60	1	112.65	112.65	2	3,244	0.06%
2023/05/02	1.2	113.45	1.1	113.94	113.75	0.1	3,298	0.00%
2023/04/28	13.1	112.60	0.1	112.37	112.85	13	3,377	0.38%
2023/04/27	2.4	110.96	0	0.00	110.30	2.4	3,398	0.07%
2023/04/26	4.4	109.90	31.1	109.98	110.10	-26.7	3,430	-0.78%
2023/04/25	15	111.54	1	111.50	110.20	14	3,478	0.40%
2023/04/24	5.3	113.46	0	0.00	113.80	5.3	3,459	0.15%
2023/04/21	16.7	114.22	7	113.70	113.70	9.7	3,516	0.28%
2023/04/20	8.9	115.32	6	115.06	115.00	2.9	3,591	0.08%
2023/04/19	13	116.57	0	117.20	116.10	13	3,700	0.35%
2023/04/18	3.3	117.39	11.1	117.99	117.15	-7.8	3,762	-0.21%
2023/04/17	1	117.40	1	118.20	118.00	0	3,827	0.00%
2023/04/14	2.1	118.03	12	118.07	118.45	-10	3,867	-0.26%
2023/04/13	5	116.63	0	0.00	116.25	5	3,977	0.13%
2023/04/12	1.2	117.33	26	118.00	117.90	-24.8	4,007	-0.62%
2023/04/11	1	116.82	7	117.69	117.90	-6	4,072	-0.15%
2023/04/10	4.1	117.01	0	0.00	117.35	4.1	4,162	0.10%
2023/04/06	1	115.76	1	115.95	116.00	0	4,237	0.00%
2023/03/31	4.6	117.75	10	117.45	117.50	-5.4	4,306	-0.13%
2023/03/30	3.9	116.71	1	116.70	116.80	2.9	4,356	0.07%
2023/03/29	5	115.13	2	115.20	115.45	3	4,392	0.07%
2023/03/28	9.9	115.03	0	0.00	114.50	9.9	4,571	0.22%
2023/03/27	10	116.96	5.1	117.04	116.90	4.9	4,602	0.11%
2023/03/24	2	117.90	41.7	117.98	118.30	-39.7	4,690	-0.85%
2023/03/23	1.1	116.70	40.3	117.00	117.00	-39.2	4,735	-0.83%
2023/03/22	19	114.28	6	114.55	115.35	13	4,827	0.27%
2023/03/21	1.9	111.43	4	111.48	111.50	-2.1	4,850	-0.04%
2023/03/20	1.3	110.27	1	110.25	110.15	0.3	4,879	0.01%
2023/03/17	15	110.50	12	109.92	111.00	3	4,928	0.06%
2023/03/16	16.2	108.07	17	108.56	107.90	-0.8	5,010	-0.02%
2023/03/15	16	109.83	14.2	111.32	109.80	1.8	5,032	0.04%
2023/03/14	36.9	109.31	1	109.25	109.25	35.9	5,093	0.71%
2023/03/13	23.8	110.34	35	110.64	111.85	-11.2	5,134	-0.22%
2023/03/10	62.6	111.04	56	111.04	111.00	6.6	5,117	0.13%
2023/03/09	9.1	115.88	2	116.20	115.00	7.1	5,174	0.14%
2023/03/08	19.2	115.23	2.2	115.50	115.65	17.1	5,245	0.33%
2023/03/07	5.6	115.88	1	116.51	117.00	4.5	5,267	0.09%
2023/03/06	38.4	115.13	2	115.50	115.45	36.4	5,347	0.68%
2023/03/03	17.4	112.96	0.3	113.20	112.90	17.1	5,400	0.32%
2023/03/02	0.3	112.55	0	0.00	112.40	0.3	5,516	0.01%
2023/03/01	0.8	110.46	21.5	111.97	112.50	-20.7	5,563	-0.37%
2023/02/24	22.4	112.62	30.1	112.27	111.85	-7.7	5,602	-0.14%
2023/02/23	5.9	113.30	12.2	112.71	113.10	-6.3	5,621	-0.11%
2023/02/22	23.4	109.48	21.3	109.79	109.80	2.1	5,706	0.04%
2023/02/21	0.2	112.03	4.1	111.99	112.05	-3.9	5,841	-0.07%
2023/02/20	5.5	111.86	5	112.20	112.00	0.5	6,039	0.01%
2023/02/17	25.6	111.05	0	0.00	111.05	25.6	6,278	0.41%
2023/02/16	0.2	112.86	0.2	112.85	112.95	0	6,383	0.00%
2023/02/15	10.1	111.42	14.4	110.80	110.20	-4.3	6,735	-0.06%
2023/02/14	0.1	113.70	32.5	113.95	114.50	-32.4	6,823	-0.47%
2023/02/13	1.2	111.76	0.1	112.50	112.70	1.2	7,067	0.02%
2023/02/10	2.1	113.11	2.2	113.45	113.15	-0.1	7,188	0.00%
2023/02/09	0.1	113.45	3	113.00	113.50	-2.9	7,352	-0.04%
2023/02/08	3.4	113.59	5	113.60	113.65	-1.6	7,455	-0.02%
2023/02/07	24.2	110.85	0	0.00	110.70	24.2	7,528	0.32%
2023/02/06	16.5	111.30	6.3	111.14	110.70	10.2	7,568	0.13%
2023/02/03	8.4	112.92	12	112.50	113.55	-3.6	7,655	-0.05%
2023/02/02	6.1	113.43	33	113.21	113.60	-26.9	7,735	-0.35%
2023/02/01	13.8	110.04	2	110.35	110.55	11.8	7,814	0.15%
2023/01/31	20.6	109.93	3	110.33	109.30	17.6	7,965	0.22%
2023/01/30	26	111.33	0.6	111.05	111.55	25.3	8,041	0.32%
2023/01/17	0.2	103.85	15.5	104.10	104.00	-15.4	8,203	-0.19%
2023/01/16	29.1	104.26	31.5	104.17	104.00	-2.4	8,354	-0.03%
2023/01/13	9.3	103.74	11	104.35	102.60	-1.8	8,411	-0.02%
2023/01/12	17.1	101.16	17	101.91	101.15	0.1	8,623	0.00%
2023/01/11	4.1	102.30	3	102.47	101.70	1.1	8,712	0.01%
2023/01/10	16.1	101.76	7	101.56	102.30	9	8,967	0.10%
2023/01/09	17	100.21	21	99.76	101.20	-4	9,149	-0.04%
2023/01/06	10.7	95.90	80	95.97	95.90	-69.3	9,223	-0.75%
2023/01/05	1.3	94.95	2	95.23	94.50	-0.7	9,317	-0.01%
2023/01/04	5	94.02	5	93.76	93.80	0	9,368	0.00%
2023/01/03	11.1	90.73	12	92.20	94.05	-0.9	9,587	-0.01%
2022/12/30	1	93.20	3	92.92	92.80	-2	9,525	-0.02%
2022/12/29	15.5	91.24	14	90.77	91.70	1.5	9,575	0.02%
2022/12/28	64.1	92.36	68.5	92.31	92.40	-4.4	9,775	-0.05%
2022/12/27	7	95.33	7	95.28	95.05	0	9,835	0.00%
2022/12/26	5.1	94.25	1	94.30	94.35	4.1	9,887	0.04%
2022/12/23	14.5	93.48	1.1	93.65	93.70	13.4	10,069	0.13%
2022/12/22	5	95.89	50.5	96.15	96.40	-45.4	10,178	-0.45%
2022/12/21	1	93.75	2	93.95	93.20	-1	10,293	-0.01%
2022/12/20	308.2	93.97	258	92.71	92.50	50.2	10,334	0.49%	大買/大賣/
2022/12/19	63	96.68	0	0.00	96.05	63	10,308	0.61%
2022/12/16	20.3	96.74	6.1	97.19	96.95	14.2	10,298	0.14%
2022/12/15	1.1	99.19	4	100.10	100.40	-2.9	10,298	-0.03%
2022/12/14	3.1	99.57	8	100.04	100.30	-4.9	10,266	-0.05%
2022/12/13	9.1	98.29	0	0.00	97.65	9.1	10,157	0.09%
2022/12/12	11	97.54	10	98.05	98.40	1	10,102	0.01%
2022/12/09	10	99.91	60	100.04	100.00	-50	10,092	-0.50%
2022/12/08	2.7	97.36	0.7	96.90	97.50	2	10,065	0.02%
2022/12/07	0	99.56	6	100.47	99.10	-6	10,007	-0.06%
2022/12/06	11.6	100.69	26	101.21	100.10	-14.4	9,952	-0.14%
2022/12/05	8.2	103.92	8.1	105.00	103.55	0.2	9,941	0.00%
2022/12/02	35.4	102.91	45	103.10	103.05	-9.7	9,901	-0.10%
2022/12/01	25	104.53	9	106.00	104.35	16	9,945	0.16%
2022/11/30	3.1	99.59	6.1	101.11	102.10	-3	9,847	-0.03%
2022/11/29	2	97.50	1.3	98.26	99.95	0.7	9,797	0.01%
2022/11/28	207.2	97.72	223	98.09	97.85	-15.8	9,789	-0.16%	大買/大賣/
2022/11/25	6	101.30	0	101.15	100.80	6	9,828	0.06%
2022/11/24	24.1	101.16	22.1	100.65	101.55	2	9,766	0.02%
2022/11/23	21	99.16	9	99.00	99.30	12	9,665	0.12%
2022/11/22	10.1	97.07	10.5	97.01	97.85	-0.4	9,699	0.00%
2022/11/21	60.4	97.43	5	97.40	96.75	55.4	9,649	0.57%
2022/11/18	17.1	99.45	14	98.17	97.20	3.1	9,650	0.03%
2022/11/17	202	96.32	252	96.96	98.15	-50	9,565	-0.52%	大買/大賣/
2022/11/16	35	97.35	54.1	97.94	97.80	-19.1	9,453	-0.20%
2022/11/15	32.5	95.43	20	96.62	97.75	12.5	9,282	0.13%
2022/11/14	15.1	91.75	21	91.86	92.20	-5.9	9,044	-0.07%
2022/11/11	44	90.41	255.6	90.15	90.65	-211.6	8,915	-2.37%	大賣/鉅額交易
2022/11/10	11	83.70	0	0.00	83.60	11	8,548	0.13%
2022/11/09	20	84.23	25.6	84.39	85.20	-5.6	8,418	-0.07%
2022/11/08	14	81.59	12.7	81.89	81.45	1.4	8,194	0.02%
2022/11/07	28	80.09	9.6	79.92	80.30	18.4	8,091	0.23%
2022/11/04	16.1	76.73	16	76.57	77.95	0.1	7,960	0.00%
2022/11/03	11	76.90	21	77.03	77.35	-10	7,878	-0.13%
2022/11/02	33.1	78.39	46	78.69	78.80	-12.9	7,830	-0.16%
2022/11/01	5	78.23	6.2	78.21	78.20	-1.2	7,804	-0.02%
2022/10/31	7	77.09	9.2	76.79	76.95	-2.2	7,800	-0.03%
2022/10/28	15.5	75.75	2	75.00	74.90	13.5	7,772	0.17%
2022/10/27	37.2	77.06	80.4	76.97	76.95	-43.2	7,679	-0.56%
2022/10/26	1	74.20	27.2	74.40	74.80	-26.2	7,622	-0.34%
2022/10/25	34.4	74.46	26	74.82	74.00	8.4	7,521	0.11%
2022/10/24	81	77.23	103.2	76.84	76.25	-22.2	7,319	-0.30%	大賣/
2022/10/21	6.1	76.55	1.5	76.85	75.60	4.6	7,180	0.06%
2022/10/20	61.4	75.22	46	76.42	76.70	15.4	7,150	0.22%
2022/10/19	8.2	78.29	19.5	79.03	77.80	-11.4	6,924	-0.16%
2022/10/18	75.2	78.86	10	79.12	79.15	65.2	6,835	0.95%
2022/10/17	26.7	76.82	27.2	78.95	79.35	-0.5	6,597	-0.01%
2022/10/14	60	80.06	29.2	79.87	79.95	30.8	6,370	0.48%
2022/10/13	17	76.93	23	76.62	75.60	-6	6,281	-0.10%
2022/10/12	29.1	78.49	12	78.55	78.60	17.1	6,195	0.28%
2022/10/11	90.5	79.98	11.1	80.06	78.85	79.4	6,181	1.28%
2022/10/07	11.1	87.25	3	87.78	86.85	8.1	6,052	0.13%
2022/10/06	2	89.10	7	89.11	89.15	-5	6,117	-0.08%
2022/10/05	9.1	88.42	73.1	87.98	88.30	-64.1	6,212	-1.03%
2022/10/04	38	85.27	16	85.33	85.55	22	6,156	0.36%
2022/10/03	28.2	82.21	3	82.97	81.50	25.2	6,111	0.41%
2022/09/30	25.3	83.22	11	82.51	83.20	14.3	6,222	0.23%
2022/09/29	6.3	85.51	1	86.30	85.05	5.3	6,311	0.08%
2022/09/28	28.7	86.40	13	86.40	84.65	15.7	6,421	0.24%
2022/09/27	12	88.45	4	88.94	88.70	8	6,516	0.12%
2022/09/26	51.3	88.99	49	88.56	88.15	2.3	6,626	0.04%
2022/09/23	19.2	92.99	3	92.15	92.70	16.2	6,762	0.24%
2022/09/22	27.3	93.43	10	93.53	94.20	17.3	6,910	0.25%
2022/09/21	3.4	96.82	0	0.00	96.70	3.4	6,859	0.05%
2022/09/20	7	97.74	17	97.99	98.20	-10	6,911	-0.14%
2022/09/19	9.2	96.83	0	0.00	96.50	9.2	7,036	0.13%
2022/09/16	25.2	97.54	0	0.00	97.45	25.2	7,118	0.35%
2022/09/15	4.2	99.65	34	99.63	99.65	-29.8	7,254	-0.41%
2022/09/14	22.2	98.92	16.1	99.33	99.00	6.2	7,301	0.08%
2022/09/13	4	102.80	29	103.31	102.85	-25	7,309	-0.34%
2022/09/12	10	102.15	15.3	101.88	101.90	-5.3	7,362	-0.07%
2022/09/08	40.2	97.87	4	97.33	98.10	36.2	7,390	0.49%
2022/09/07	7.4	96.45	63	97.03	95.90	-55.6	7,405	-0.75%
2022/09/06	5	100.09	19	101.33	99.90	-14	7,342	-0.19%
2022/09/05	8	99.63	14	100.45	99.55	-6	7,349	-0.08%
2022/09/02	48.3	100.19	18	99.90	99.40	30.3	7,373	0.41%
2022/09/01	96.1	101.58	20	101.74	101.00	76.1	7,323	1.04%
2022/08/31	40.1	103.15	67	104.44	105.65	-27	7,176	-0.38%
2022/08/30	23	103.89	69	104.17	104.25	-46	7,124	-0.65%
2022/08/29	72.5	103.02	37	103.20	103.10	35.5	7,093	0.50%
2022/08/26	30	109.05	35	109.44	108.80	-5	7,005	-0.07%
2022/08/25	32.5	107.80	66	107.62	107.80	-33.5	7,004	-0.48%
2022/08/24	57	106.28	36	106.38	105.65	21	6,999	0.30%
2022/08/23	33.1	106.40	28	106.44	106.20	5.1	7,004	0.07%
2022/08/22	47.2	108.57	25	109.16	108.25	22.2	6,975	0.32%
2022/08/19	26.1	110.42	18	110.92	110.80	8.1	6,966	0.12%
2022/08/18	43.1	109.80	43	110.42	110.40	0.1	6,972	0.00%
2022/08/17	18	111.21	16	111.65	111.40	2	6,954	0.03%
2022/08/16	45.1	111.17	15	111.37	111.25	30.1	6,962	0.43%
2022/08/15	43	110.57	18	111.04	111.15	25	6,953	0.36%
2022/08/12	21.9	108.72	71	108.59	109.45	-49.1	6,949	-0.71%
2022/08/11	31	107.43	51	107.65	107.80	-20	6,974	-0.29%
2022/08/10	66.1	103.69	37	104.24	104.00	29.1	6,950	0.42%
2022/08/09	54.1	104.72	52	105.37	105.75	2.1	6,936	0.03%
2022/08/08	42.1	104.69	14	105.24	105.45	28.1	6,933	0.40%
2022/08/05	0.1	105.20	124	104.58	106.00	-123.9	6,948	-1.78%	大賣/鉅額交易
2022/08/04	57.1	100.17	31	100.73	100.75	26.1	6,911	0.38%
2022/08/03	23.1	100.65	15	101.04	101.00	8.1	6,858	0.12%
2022/08/02	57.1	100.57	17	100.58	100.35	40.1	6,840	0.59%
2022/08/01	22.2	103.68	6	104.18	103.95	16.2	6,768	0.24%
2022/07/29	20.1	104.28	28	104.90	104.20	-8	6,770	-0.12%
2022/07/28	34.2	103.31	27	103.73	102.65	7.2	6,741	0.11%
2022/07/27	37	101.10	60	101.41	102.45	-23	6,682	-0.34%
2022/07/26	37	101.51	17.4	101.53	101.00	19.6	6,622	0.30%
2022/07/25	36	102.00	73	102.13	102.60	-37	6,583	-0.56%
2022/07/22	77.2	102.34	39.1	102.39	102.30	38.1	6,591	0.58%
2022/07/21	13	100.17	54	100.85	102.10	-41	6,601	-0.62%
2022/07/20	51	100.56	45.4	101.00	100.00	5.6	6,544	0.09%
2022/07/19	12	98.43	16	98.62	98.85	-4	6,498	-0.06%
2022/07/18	33	98.13	16	98.24	98.30	17	6,439	0.26%
2022/07/15	32	95.70	24	94.92	96.80	8	6,333	0.13%
2022/07/14	10	93.19	3	95.08	95.25	7	6,203	0.11%
2022/07/13	11	93.76	9	93.83	93.80	2	6,062	0.03%
2022/07/12	6.2	89.07	24	89.79	88.50	-17.8	5,863	-0.30%
2022/07/11	6	93.84	2	93.90	93.35	4	5,673	0.07%
2022/07/08	14	94.83	18	95.15	94.80	-4	5,575	-0.07%
2022/07/07	18.1	91.67	23	91.53	93.05	-5	5,356	-0.09%
2022/07/06	9.3	89.65	0	0.00	88.45	9.3	5,093	0.18%
2022/07/05	27.1	92.47	21	92.93	92.80	6.1	4,813	0.13%
2022/07/04	32.1	92.33	13	91.80	91.50	19.1	4,527	0.42%
2022/07/01	36.1	95.93	15	94.49	92.35	21.1	4,354	0.48%
2022/06/30	18.2	99.94	9	100.42	98.35	9.2	4,074	0.23%
2022/06/29	2	104.35	8	103.82	104.05	-6	3,872	-0.15%
2022/06/28	6	106.08	11	105.66	106.00	-5	3,819	-0.13%
2022/06/27	16	108.38	5	107.88	107.95	11	3,743	0.29%
2022/06/24	17.2	104.24	5	105.04	104.00	12.2	3,588	0.34%
2022/06/23	15	103.23	2	102.50	102.15	13	3,503	0.37%
2022/06/22	21	104.76	4	105.16	103.90	17	3,327	0.51%
2022/06/21	9	107.79	20	107.30	108.85	-11	3,251	-0.34%
2022/06/20	19	104.71	0	0.00	103.60	19	3,176	0.60%
2022/06/17	34	107.15	6	107.06	107.10	28	3,090	0.91%
2022/06/16	2	111.18	1	115.00	109.45	1	3,004	0.03%
2022/06/15	3	111.80	3	111.82	111.20	0	2,945	0.00%
2022/06/14	2	111.63	3	110.30	112.20	-1	2,950	-0.03%
2022/06/13	16	112.34	3	112.85	112.45	13	2,928	0.44%
2022/06/10	4	118.74	0	0.00	118.75	4	2,918	0.14%
2022/06/09	1	120.60	2	120.18	120.75	-1	2,904	-0.03%
2022/06/08	2	121.38	1	121.55	121.25	1	2,915	0.03%
2022/06/06	5	120.35	5	119.45	120.80	0	2,973	0.00%
2022/06/02	2	119.25	2.1	120.12	119.65	-0.1	3,085	0.00%
2022/06/01	1	122.85	3.1	122.34	121.20	-2.1	3,151	-0.07%
2022/05/31	2	120.65	0	0.00	121.95	2	3,120	0.06%
2022/05/30	1	119.45	2	119.50	120.50	-1	3,072	-0.03%
2022/05/27	2	115.48	2	115.40	115.35	0	3,034	0.00%
2022/05/23	0	0.00	1	115.25	114.20	-1	3,081	-0.03%
2022/05/20	2	114.00	2	112.65	113.95	0	3,127	0.00%
2022/05/19	20	111.05	10	111.05	111.70	10	3,079	0.32%
2022/05/18	0	0.00	11	114.38	115.30	-11	2,997	-0.37%
2022/05/17	0	0.00	5	112.34	113.00	-5	2,985	-0.17%
2022/05/16	4	111.18	1	112.00	110.65	3	2,974	0.10%
2022/05/13	2	108.73	14	108.79	109.65	-12	2,925	-0.41%
2022/05/12	16	108.69	71	109.70	106.85	-55	2,913	-1.89%
2022/05/11	6	111.57	0	0.00	112.15	6	2,845	0.21%
2022/05/10	19.2	109.42	5	109.14	112.55	14.2	2,821	0.50%
2022/05/09	27	113.34	25	114.08	112.35	2	2,776	0.07%
2022/05/06	7	116.38	6	116.81	117.30	1	2,749	0.04%
2022/05/05	11	122.90	0	0.00	122.00	11	2,722	0.40%
2022/05/04	0	119.95	1	119.65	119.65	-1	2,707	-0.04%
2022/05/03	2.1	119.36	1	118.70	119.10	1.1	2,780	0.04%
2022/04/29	1	120.65	6	120.60	120.50	-5	2,804	-0.18%
2022/04/28	7	117.96	1	117.10	118.00	6	2,812	0.21%
2022/04/27	34.5	116.11	9	115.76	116.35	25.5	2,772	0.92%
2022/04/26	0.4	121.40	3	120.67	120.60	-2.6	2,701	-0.10%
2022/04/25	19	121.69	5	122.29	120.45	14	2,715	0.52%
2022/04/22	2	125.95	3	125.34	126.60	-1	2,647	-0.04%
2022/04/21	2	129.25	2	129.15	128.85	0	2,636	0.00%
2022/04/20	2	127.40	0	0.00	128.00	2	2,639	0.08%
2022/04/15	7.3	127.32	8	126.71	126.30	-0.7	2,635	-0.03%
2022/04/14	2	130.85	2	131.20	130.85	0	2,630	0.00%
2022/04/13	4	130.36	3	130.13	131.15	1	2,634	0.04%
2022/04/12	1	127.45	1	127.25	126.90	0	2,630	0.00%
2022/04/11	3	127.03	5	129.91	126.50	-2	2,618	-0.08%
2022/04/08	5	130.13	0	0.00	130.95	5	2,598	0.19%
2022/04/07	2	131.10	2	131.75	129.00	0	2,626	0.00%
2022/04/01	0	0.00	0.3	135.00	135.30	-0.3	2,598	-0.01%
2022/03/31	0	0.00	4	137.60	136.95	-4	2,593	-0.15%
2022/03/30	3	137.62	0	0.00	137.95	3	2,596	0.12%
2022/03/29	1	134.80	5	134.88	135.05	-4	2,594	-0.15%
2022/03/28	4	132.58	0	0.00	134.30	4	2,589	0.15%
2022/03/25	0	0.00	3	136.75	136.80	-3	2,574	-0.12%
2022/03/23	0	0.00	1	137.20	137.70	-1	2,565	-0.04%
2022/03/21	2	135.18	1	134.65	134.55	1	2,546	0.04%
2022/03/18	3	132.17	2	133.00	132.85	1	2,543	0.04%
2022/03/17	10.1	132.57	4.1	132.18	133.85	6	2,527	0.24%
2022/03/15	4.1	125.34	14	125.28	124.85	-9.9	2,453	-0.40%
2022/03/14	0	131.60	0	0.00	130.15	0	2,416	0.00%
2022/03/11	1.1	129.83	2	131.53	129.80	-0.9	2,414	-0.04%
2022/03/10	16	133.05	5	133.55	133.10	11	2,403	0.46%
2022/03/09	0.1	127.43	8	125.84	126.35	-7.9	2,361	-0.33%
2022/03/08	29	125.15	1	125.00	123.00	28	2,342	1.20%
2022/03/07	7	129.89	2	129.10	128.65	5	2,225	0.22%
2022/03/04	1	138.00	0	0.00	137.95	1	2,142	0.05%
2022/03/03	2	141.75	1	141.11	140.95	1	2,157	0.05%
2022/03/02	0	140.00	1	139.70	140.45	-1	2,202	-0.04%
2022/03/01	1	141.50	0.1	141.41	141.35	0.9	2,194	0.04%
2022/02/25	1	137.24	0	0.00	136.45	1	2,153	0.05%
2022/02/24	3.1	138.74	1	140.50	136.05	2.1	2,121	0.10%
2022/02/23	1	143.75	3	143.25	143.75	-2	2,058	-0.10%
2022/02/22	5	141.62	0	0.00	141.85	5	2,033	0.25%
2022/02/21	1	146.70	1	144.90	146.95	0	1,962	0.00%
2022/02/18	1	146.60	0	0.00	147.30	1	1,957	0.05%
2022/02/17	8	148.11	9	146.51	147.35	-1	1,955	-0.05%
2022/02/16	1	146.75	0	0.00	147.00	1	1,955	0.05%
2022/02/15	1	144.00	0	0.00	142.05	1	1,947	0.05%
2022/02/14	4.1	142.91	13	144.51	143.10	-9	1,954	-0.46%
2022/02/11	5.1	147.22	9	146.87	147.55	-3.9	1,923	-0.20%
2022/02/10	11	147.30	1	147.75	148.10	10	1,941	0.51%
2022/02/09	2	145.68	8	145.33	145.60	-6	1,948	-0.31%
2022/02/08	0	0.00	9	143.37	142.90	-9	1,987	-0.45%
2022/02/07	6	141.10	0	0.00	141.50	6	1,986	0.30%
2022/01/26	0	138.40	1	139.30	137.85	-1	1,970	-0.05%
2022/01/25	9.1	139.08	1	138.10	138.15	8.1	1,994	0.41%
2022/01/24	6	142.18	4	140.70	143.10	2	1,933	0.10%
2022/01/21	4	142.25	0	0.00	141.45	4	1,915	0.21%
2022/01/20	2	146.53	2	147.30	147.50	0	1,886	0.00%
2022/01/19	2	146.55	0	0.00	146.35	2	1,886	0.11%
2022/01/18	0.1	149.97	0	0.00	149.60	0.1	1,880	0.01%
2022/01/17	5	151.54	4	150.86	151.95	1	1,869	0.05%
2022/01/14	4	147.88	13	149.68	149.35	-9	1,889	-0.48%
2022/01/13	0.1	150.02	8	149.23	150.15	-7.9	1,899	-0.41%
2022/01/12	8	148.71	0	0.00	148.90	8	1,901	0.42%
2022/01/07	1	145.55	2	145.93	145.25	-1	1,987	-0.05%
2022/01/06	1	147.40	0	0.00	148.25	1	1,979	0.05%
2022/01/05	2.1	150.36	2	151.35	150.40	0.1	2,008	0.00%
2022/01/04	2	150.95	2.1	150.07	151.20	-0.1	2,038	0.00%
2022/01/03	0	0.00	0	146.60	146.55	0	2,070	0.00%
2021/12/27	0	144.00	1	143.65	143.60	-1	2,290	-0.04%
2021/12/24	2	142.30	2	142.35	141.70	0	2,392	0.00%
2021/12/23	0	0.00	60	141.35	141.25	-60	2,425	-2.47%
2021/12/21	7	139.59	7.2	138.57	139.45	-0.2	2,494	-0.01%
2021/12/20	0.2	138.00	4.2	138.21	136.40	-4	2,493	-0.16%
2021/12/17	2.2	138.39	0	0.00	138.80	2.2	2,505	0.09%
2021/12/16	3	139.15	1	138.60	139.15	2	2,519	0.08%
2021/12/14	1	135.40	0	136.75	135.30	1	2,613	0.04%
2021/12/08	0	0.00	0	140.00	139.80	0	2,625	0.00%
2021/12/06	0	0.00	1	137.10	137.00	-1	2,639	-0.04%
2021/12/03	1	137.85	0	0.00	137.60	1	2,672	0.04%
2021/12/02	0	0.00	20	134.40	137.25	-20	2,694	-0.74%
2021/12/01	9	135.84	11	133.36	135.40	-2	2,685	-0.07%
2021/11/30	11	133.44	1	133.90	131.70	10	2,689	0.37%
2021/11/29	15	132.01	5	131.69	131.10	10	2,712	0.37%
2021/11/26	4	133.13	1	131.20	131.35	3	2,724	0.11%
2021/11/23	0.1	137.00	3	137.02	136.65	-2.9	2,801	-0.10%
2021/11/19	1	139.60	1	139.45	139.60	0	2,867	0.00%
2021/11/18	0.4	139.40	0	0.00	139.85	0.4	2,898	0.01%
2021/11/15	0	0.00	1	136.35	136.65	-1	3,164	-0.03%
2021/11/12	1	134.60	1	134.30	134.40	0	3,214	0.00%
2021/11/09	0.4	135.00	14.5	134.90	135.20	-14.1	3,283	-0.43%
2021/11/08	0.5	132.50	0	0.00	132.70	0.5	3,268	0.02%
2021/11/05	1.2	129.53	2	129.48	130.75	-0.8	3,278	-0.02%
2021/11/03	0	0.00	0	127.80	128.05	0	3,251	0.00%
2021/11/02	1	127.80	1	130.15	126.95	0	3,257	0.00%
2021/11/01	0	0.00	4	127.75	127.90	-4	3,210	-0.12%
2021/10/29	0	0.00	0	125.60	125.95	0	3,204	0.00%
2021/10/27	0	0.00	1	126.95	128.05	-1	3,191	-0.03%
2021/10/26	0	0.00	1	127.98	127.55	-1	3,195	-0.03%
2021/10/25	0	0.00	0	125.40	125.30	0	3,210	0.00%
2021/10/21	0	0.00	8	127.22	124.80	-8	3,257	-0.25%
2021/10/20	2	125.55	0	0.00	125.50	2	3,260	0.06%
2021/10/19	0	0.00	1	125.65	125.65	-1	3,262	-0.03%
2021/10/15	0	0.00	14	121.91	123.90	-14	3,269	-0.43%
2021/10/13	0	0.00	2	118.45	117.45	-2	3,254	-0.06%
2021/10/12	7	117.66	5	118.24	118.55	2	3,215	0.06%
2021/10/08	4	122.36	8	122.50	121.50	-4	3,184	-0.13%
2021/10/07	3	122.95	4	122.37	122.95	-1	3,144	-0.03%
2021/10/06	8	117.62	2	119.38	117.85	6	3,096	0.19%
2021/10/05	9	116.76	2	117.30	118.20	7	3,055	0.23%
2021/10/04	27	118.75	2	118.30	118.15	25	3,011	0.83%
2021/10/01	8	121.80	1	123.65	119.60	7	2,946	0.24%
2021/09/29	9	124.71	4	124.33	124.05	5	2,825	0.18%
2021/09/28	1	128.15	0	0.00	129.55	1	2,786	0.04%
2021/09/24	3	130.47	0	0.00	130.65	3	2,780	0.11%
2021/09/23	0	0.00	3	127.75	128.30	-3	2,786	-0.11%
2021/09/22	26	124.90	1	125.65	125.70	25	2,788	0.90%
2021/09/14	13	133.55	0	0.00	133.80	13	2,750	0.47%
2021/09/10	5	133.91	5	132.01	134.05	0	2,840	0.00%
2021/09/09	2	129.20	2	130.70	130.65	0	2,838	0.00%
2021/09/08	2	130.50	5	131.19	130.40	-3	2,871	-0.10%
2021/09/07	2	133.25	4	133.44	133.25	-2	2,850	-0.07%
2021/09/02	1	131.95	18	132.03	131.05	-17	2,884	-0.59%
2021/09/01	2	132.85	11	133.87	133.70	-9	2,880	-0.31%
2021/08/31	6	129.76	1	129.20	133.10	5	2,859	0.17%
2021/08/30	0	0.00	2	131.25	131.80	-2	2,897	-0.07%
2021/08/27	3	129.23	5	128.30	129.40	-2	2,898	-0.07%
2021/08/26	6	127.51	14.3	125.39	126.35	-8.3	2,899	-0.29%
2021/08/25	0	0.00	21	124.42	125.85	-21	2,894	-0.73%
2021/08/24	1	123.20	0	0.00	123.25	1	2,889	0.04%
2021/08/23	9	122.39	14	121.26	122.05	-5	2,903	-0.17%
2021/08/20	3.1	116.30	2	116.73	115.50	1.1	2,883	0.04%
2021/08/19	15.1	118.34	4	116.29	116.00	11.1	2,882	0.39%
2021/08/18	9.1	121.02	1	122.60	122.75	8.1	2,769	0.29%
2021/08/17	10	122.44	1	120.25	120.00	9	2,787	0.32%
2021/08/16	9	123.03	0	0.00	122.80	9	2,824	0.32%
2021/08/13	8	125.20	3	124.57	124.50	5	2,896	0.17%
2021/08/12	1	127.60	0	0.00	127.50	1	2,927	0.03%
2021/08/11	1	127.70	0	0.00	127.75	1	3,014	0.03%
2021/08/09	0	0.00	4	130.85	130.95	-4	3,398	-0.12%
2021/08/06	5	131.50	6	132.04	131.90	-1	3,482	-0.03%
2021/08/05	1	133.25	0	0.00	133.00	1	3,644	0.03%
2021/08/04	4	132.51	4	132.76	133.75	0	3,901	0.00%
2021/08/03	0	0.00	1	131.10	132.30	-1	4,027	-0.02%
2021/08/02	0	0.00	13	129.48	131.65	-13	4,031	-0.32%
2021/07/30	22	128.77	12	127.52	127.30	10	4,041	0.25%
2021/07/29	1	129.80	6	128.21	129.80	-5	4,068	-0.12%
2021/07/28	51	125.54	10	124.65	124.25	41	4,080	1.00%
2021/07/27	1	128.50	3	128.65	127.90	-2	4,082	-0.05%
2021/07/23	10	133.07	2	132.55	131.20	8	4,157	0.19%
2021/07/22	2	131.03	3	132.05	131.10	-1	4,165	-0.02%
2021/07/21	3	128.78	1	128.85	128.75	2	4,157	0.05%
2021/07/20	5	130.47	1.1	129.65	129.60	3.9	4,165	0.09%
2021/07/19	3	132.48	0	133.60	133.60	3	4,126	0.07%
2021/07/16	2	134.15	0	134.00	135.60	2	4,139	0.05%
2021/07/15	1.1	136.37	0	0.00	137.85	1.1	4,138	0.03%
2021/07/14	1	135.00	2	135.05	134.85	-1	4,160	-0.02%
2021/07/12	2	134.88	1	135.85	134.70	1	4,172	0.02%
2021/07/09	2	130.48	1	131.40	131.50	1	4,165	0.02%
2021/07/07	1	135.00	0	0.00	133.85	1	4,200	0.02%
2021/07/05	0	0.00	1	134.10	135.90	-1	4,213	-0.02%
2021/07/02	1	132.15	5	131.92	132.00	-4	4,213	-0.09%
2021/07/01	1	131.30	1	132.35	131.65	0	4,226	0.00%
2021/06/30	1	133.30	1	133.30	133.05	0	4,235	0.00%
2021/06/29	4	130.11	5	130.10	130.10	-1	4,226	-0.02%
2021/06/25	0	0.00	1	129.40	128.65	-1	4,250	-0.02%
2021/06/24	2	127.10	5	126.98	127.75	-3	4,255	-0.07%
2021/06/23	1	126.95	9	124.61	126.95	-8	4,287	-0.19%
2021/06/22	1	123.25	1	124.30	122.75	0	4,298	0.00%
2021/06/21	29	123.49	20	122.20	122.05	9	4,312	0.21%
2021/06/18	2	126.88	2	127.08	126.75	0	4,261	0.00%
2021/06/17	3	125.11	2	125.45	127.20	1	4,296	0.02%
2021/06/16	0	0.00	12	126.38	126.65	-12	4,308	-0.28%
2021/06/15	12	127.00	0	0.00	127.15	12	4,332	0.28%
2021/06/11	20	125.00	21	125.04	124.80	-1	4,327	-0.02%
2021/06/10	15	122.80	15	123.30	124.15	0	4,338	0.00%
2021/06/09	15	120.95	15.1	121.60	120.85	-0.1	4,317	0.00%
2021/06/08	3	123.55	1	123.00	122.30	2	4,334	0.05%
2021/06/07	32	122.00	31	122.62	123.25	1	4,389	0.02%
2021/06/04	0	0.00	0	124.45	123.45	0	4,367	0.00%
2021/06/03	1	124.55	1	125.90	124.90	0	4,433	0.00%
2021/06/02	14	123.40	14	122.90	123.00	0	4,492	0.00%
2021/06/01	1	123.10	3	123.40	123.65	-2	4,556	-0.04%
2021/05/31	20	121.03	26	121.68	122.00	-6	4,607	-0.13%
2021/05/28	1	118.90	4	119.21	120.00	-3	4,604	-0.06%
2021/05/27	7	114.31	6	114.82	115.70	1	4,608	0.02%
2021/05/26	22	115.62	22	115.98	116.40	0	4,670	0.00%
2021/05/25	37.1	114.70	37	114.96	116.45	0.1	4,699	0.00%
2021/05/24	42	112.82	44	110.47	112.50	-2	4,690	-0.04%
2021/05/21	6	111.46	2	112.30	111.70	4	4,684	0.09%
2021/05/20	34	109.20	34	107.25	108.00	0	4,629	0.00%
2021/05/19	46	108.88	47	109.31	109.45	-1	4,598	-0.02%
2021/05/18	13	107.33	12	106.70	110.15	1	4,555	0.02%
2021/05/17	25	100.57	23	102.20	99.10	2	4,456	0.04%
2021/05/14	18	104.86	19	106.43	105.20	-1	4,283	-0.02%
2021/05/13	12	102.89	12	105.28	102.60	0	4,208	0.00%
2021/05/12	14	103.85	9	106.08	105.10	5	4,078	0.12%
2021/05/11	9	117.59	2	116.48	115.30	7	3,889	0.18%
2021/05/07	2	124.10	0	0.00	126.45	2	3,854	0.05%
2021/05/06	1	119.40	1	120.60	121.70	0	3,894	0.00%
2021/05/04	1	119.95	2	121.20	121.55	-1	3,921	-0.03%
2021/05/03	1	127.55	2	127.50	125.50	-1	3,906	-0.03%
2021/04/29	3	131.07	0	0.00	130.45	3	3,907	0.08%
2021/04/28	1	129.55	0	0.00	130.00	1	3,953	0.03%
2021/04/27	1	129.70	4	130.60	130.60	-3	3,979	-0.08%
2021/04/26	0	0.00	2	128.28	130.15	-2	4,002	-0.05%
2021/04/22	3	124.93	2	124.50	123.65	1	4,140	0.02%
2021/04/20	4	125.43	0	0.00	126.15	4	4,167	0.10%
2021/04/19	0	0.00	1	125.20	125.60	-1	4,174	-0.02%
2021/04/16	1	123.00	0	0.00	124.15	1	4,189	0.02%
2021/04/15	2	120.73	2	121.68	123.05	0	4,244	0.00%
2021/04/14	1	118.30	1	120.10	120.10	0	4,298	0.00%
2021/04/13	0	0.00	1.9	121.40	119.65	-1.9	4,376	-0.04%
2021/04/12	0.4	119.55	3	120.00	119.95	-2.6	4,370	-0.06%
2021/04/09	1.5	119.77	4	120.30	120.35	-2.5	4,402	-0.06%
2021/04/08	0	0.00	17	118.62	121.30	-17	4,415	-0.39%
2021/04/07	1	118.90	0	0.00	119.50	1	4,424	0.02%
2021/04/06	4	119.23	0	0.00	119.00	4	4,421	0.09%
2021/04/01	0	0.00	1	115.70	116.00	-1	4,433	-0.02%
2021/03/31	1	114.20	0	0.00	114.35	1	4,442	0.02%
2021/03/29	13	114.67	0	0.00	114.50	13	4,435	0.29%
2021/03/26	8	112.69	12	112.09	112.65	-4	4,465	-0.09%
2021/03/25	1	109.15	0	0.00	109.25	1	4,454	0.02%
2021/03/24	1	108.65	10	108.35	108.45	-9	4,422	-0.20%
2021/03/22	5	110.85	7	110.49	110.85	-2	4,428	-0.05%
2021/03/19	8	108.98	6	109.75	109.05	2	4,470	0.04%
2021/03/16	0	0.00	1	111.45	112.50	-1	4,545	-0.02%
2021/03/15	1	111.70	0	0.00	111.40	1	4,549	0.02%
2021/03/12	0	0.00	2	111.48	111.50	-2	4,591	-0.04%
2021/03/11	1	111.15	3	110.05	111.00	-2	4,592	-0.04%
2021/03/09	5	105.86	1	105.75	105.85	4	4,571	0.09%
2021/03/05	1	104.20	2	104.38	106.25	-1	4,470	-0.02%
2021/03/04	7	108.00	2	108.80	107.50	5	4,406	0.11%
2021/03/03	10	109.70	1	111.25	111.30	9	4,351	0.21%
2021/03/02	0	0.00	1	111.20	107.25	-1	4,341	-0.02%
2021/02/26	8	108.91	5	108.36	107.20	3	4,329	0.07%
2021/02/25	1	112.95	1	113.45	114.25	0	4,245	0.00%
2021/02/24	1	111.40	0	0.00	111.40	1	4,247	0.02%
2021/02/23	0	0.00	1	115.45	115.35	-1	4,185	-0.02%
2021/02/22	0	0.00	1	114.80	114.60	-1	4,147	-0.02%
2021/02/19	1	111.90	2	112.10	113.95	-1	4,147	-0.02%
2021/02/17	1	112.20	6	113.63	114.40	-5	4,262	-0.12%
2021/02/05	0	0.00	5	105.80	106.20	-5	4,193	-0.12%
2021/02/04	1	103.20	1	105.00	104.40	0	4,197	0.00%
2021/02/03	3	105.67	23	106.12	105.90	-20	4,225	-0.47%
2021/02/02	10	105.59	8	104.06	105.30	2	4,296	0.05%
2021/02/01	7	100.56	7	98.75	100.45	0	4,327	0.00%
2021/01/29	9	98.59	5	101.91	97.10	4	4,346	0.09%
2021/01/28	12	100.75	0	0.00	100.65	12	4,392	0.27%
2021/01/27	1	104.60	0	0.00	104.50	1	4,461	0.02%
2021/01/26	3	103.98	2	103.48	103.85	1	4,466	0.02%
2021/01/25	0	0.00	5	106.75	108.00	-5	4,417	-0.11%
2021/01/22	11	109.93	3	109.73	109.50	8	4,395	0.18%
2021/01/21	10	110.54	6	110.19	111.15	4	4,372	0.09%
2021/01/20	3	106.15	0	0.00	105.45	3	4,309	0.07%
2021/01/19	8	107.60	10	105.80	107.30	-2	4,269	-0.05%
2021/01/18	3	101.83	6	101.05	102.40	-3	4,250	-0.07%
2021/01/15	7	104.71	3	105.80	103.00	4	4,189	0.10%
2021/01/14	1	103.90	0	0.00	104.00	1	4,104	0.02%
2021/01/13	20	103.86	17	103.99	104.95	3	4,096	0.07%
2021/01/12	10	102.01	8	101.41	100.75	2	4,057	0.05%
2021/01/08	13	100.45	14	99.05	100.35	-1	4,068	-0.02%
2021/01/07	11	97.55	11	95.78	97.45	0	4,056	0.00%
2021/01/06	4	93.61	10	94.49	93.35	-6	4,003	-0.15%
2021/01/05	6	92.31	5	92.69	93.45	1	3,942	0.03%
2020/12/30	1	89.30	2	88.95	89.45	-1	4,043	-0.02%
2020/12/29	1	86.85	0	0.00	87.05	1	4,096	0.02%
2020/12/28	8	87.09	7	86.47	87.15	1	4,143	0.02%
2020/12/25	2	85.10	7	85.53	85.30	-5	4,167	-0.12%
2020/12/24	2	84.75	2	84.90	84.75	0	4,211	0.00%
2020/12/23	7	83.49	8	83.41	83.80	-1	4,279	-0.02%
2020/12/22	26	84.83	24	84.51	82.95	2	4,351	0.05%
2020/12/21	4	84.71	2	84.98	85.40	2	4,504	0.04%
2020/12/18	0	0.00	2	83.70	83.60	-2	4,550	-0.04%
2020/12/17	2	84.00	0	0.00	84.00	2	4,681	0.04%
2020/12/16	13	84.17	15	83.31	84.20	-2	4,797	-0.04%
2020/12/15	38	82.12	35	81.64	81.25	3	4,806	0.06%
2020/12/14	1	83.45	1	83.45	83.50	0	4,781	0.00%
2020/12/11	37	82.52	35	83.77	83.65	2	4,843	0.04%
2020/12/10	5	84.11	4	83.60	83.65	1	4,893	0.02%
2020/12/09	4	85.64	4	85.14	85.60	0	4,943	0.00%
2020/12/08	16	84.92	14	83.25	85.05	2	4,983	0.04%
2020/12/07	8	82.73	8	83.58	83.25	0	4,971	0.00%
2020/12/04	1	82.35	3	82.17	82.50	-2	5,018	-0.04%
2020/12/03	4	80.43	2	81.00	80.35	2	5,001	0.04%
2020/12/02	0	0.00	1	79.95	80.25	-1	4,978	-0.02%
2020/12/01	3	77.80	3	78.45	79.20	0	5,001	0.00%
2020/11/30	4	78.04	1	80.10	77.30	3	5,048	0.06%
2020/11/26	5	78.90	5	78.31	79.00	0	5,078	0.00%
2020/11/25	2	77.80	2	79.15	77.15	0	5,131	0.00%
2020/11/24	2	78.73	0	0.00	78.50	2	5,143	0.04%
2020/11/23	1	78.95	2	79.55	79.35	-1	5,186	-0.02%
2020/11/20	1	77.35	0	0.00	77.50	1	5,165	0.02%
2020/11/19	8	77.55	8	77.59	77.55	0	5,199	0.00%
2020/11/18	10	77.60	10	77.15	77.60	0	5,216	0.00%
2020/11/17	0	0.00	1	76.00	76.10	-1	5,276	-0.02%
2020/11/16	2	74.88	1	74.50	76.30	1	5,380	0.02%
2020/11/11	4	71.90	5	71.35	72.00	-1	5,331	-0.02%
2020/11/10	1	69.60	0	0.00	69.95	1	5,295	0.02%
2020/11/09	34	70.25	3	70.60	70.60	31	5,227	0.59%
2020/11/06	3	68.25	25	68.29	68.55	-22	5,188	-0.42%
2020/11/05	0	0.00	15	68.05	68.10	-15	5,150	-0.29%
2020/11/04	6	66.91	7	67.36	68.20	-1	5,101	-0.02%
2020/11/03	11	65.77	11	65.35	65.90	0	4,997	0.00%
2020/11/02	17	63.33	1	63.90	64.00	16	5,021	0.32%
2020/10/30	1	63.70	1	64.20	63.50	0	5,046	0.00%
2020/10/29	2	64.63	0	0.00	64.90	2	5,068	0.04%
2020/10/28	2	66.15	0	0.00	66.15	2	5,088	0.04%
2020/10/27	11	66.97	1	66.90	67.20	10	5,131	0.19%
2020/10/26	0	0.00	1	68.15	67.70	-1	5,186	-0.02%
2020/10/23	5	67.15	0	0.00	67.50	5	5,237	0.10%
2020/10/22	1	67.00	0	0.00	67.45	1	5,384	0.02%
2020/10/21	0	0.00	1	67.60	67.20	-1	5,469	-0.02%
2020/10/20	1	67.25	0	0.00	66.90	1	5,554	0.02%
2020/10/16	7	66.51	45	66.73	65.65	-38	5,613	-0.68%
2020/10/12	3	67.65	6	67.98	67.65	-3	5,763	-0.05%
2020/10/08	5	67.05	8	66.75	67.15	-3	5,781	-0.05%
2020/10/07	0	0.00	21	64.61	65.80	-21	5,764	-0.36%
2020/10/06	11	65.04	11	65.04	65.10	0	5,794	0.00%
2020/10/05	0	0.00	4	63.80	63.70	-4	5,791	-0.07%
2020/09/30	20	63.29	21	63.39	63.30	-1	5,795	-0.02%
2020/09/29	8	62.85	16	62.70	62.65	-8	5,806	-0.14%
2020/09/28	6	62.23	6	62.05	62.60	0	5,866	0.00%
2020/09/25	10	60.50	5	61.14	60.50	5	5,892	0.08%
2020/09/24	15	60.98	6	60.51	60.15	9	5,861	0.15%
2020/09/23	5	63.45	3	63.60	63.75	2	5,729	0.03%
2020/09/22	3	64.13	0	0.00	63.40	3	5,735	0.05%
2020/09/21	1	65.60	0	0.00	65.40	1	5,649	0.02%
2020/09/18	0	0.00	1	66.40	66.75	-1	5,607	-0.02%
2020/09/17	1	66.35	0	0.00	66.50	1	5,611	0.02%
2020/09/16	3	67.85	5	67.62	67.90	-2	5,617	-0.04%
2020/09/15	3	66.55	7	65.92	66.55	-4	5,571	-0.07%
2020/09/14	0	0.00	1	65.90	66.60	-1	5,510	-0.02%
2020/09/10	0	0.00	1	64.00	64.40	-1	5,506	-0.02%
2020/09/09	20	62.99	10	62.64	63.65	10	5,600	0.18%
2020/09/08	2	63.90	1	64.40	64.25	1	5,615	0.02%
2020/09/07	3	64.25	0	0.00	63.45	3	5,758	0.05%
2020/09/04	2	63.55	0	0.00	63.80	2	5,858	0.03%
2020/09/03	4	65.30	4	64.98	65.00	0	5,848	0.00%
2020/09/02	8	64.61	20	64.72	64.60	-12	5,835	-0.21%
2020/09/01	21	63.48	12	63.83	64.60	9	5,896	0.15%
2020/08/31	11	63.55	9	64.51	63.20	2	5,944	0.03%
2020/08/28	8	64.70	5	64.45	64.50	3	5,941	0.05%
2020/08/27	15	65.82	1	65.65	65.45	14	5,982	0.23%
2020/08/26	1	65.15	18	65.44	65.65	-17	5,985	-0.28%
2020/08/25	1	65.10	2	64.63	65.10	-1	6,044	-0.02%
2020/08/24	17	63.55	5	64.22	63.80	12	6,066	0.20%
2020/08/21	1	63.15	34	62.94	63.40	-33	6,137	-0.54%
2020/08/20	46	61.25	33	63.58	60.70	13	6,139	0.21%
2020/08/19	3	65.85	0	0.00	65.50	3	6,103	0.05%
2020/08/18	45	67.07	0	0.00	66.40	45	6,208	0.72%
2020/08/17	18	66.19	13	66.42	67.25	5	6,323	0.08%
2020/08/14	2	64.40	12	65.05	65.55	-10	6,406	-0.16%
2020/08/13	0	0.00	16	65.13	65.10	-16	6,480	-0.25%
2020/08/12	3	63.90	11	64.37	63.95	-8	6,572	-0.12%
2020/08/11	2	66.35	1	66.25	65.35	1	6,650	0.02%
2020/08/10	5	66.20	4	66.85	66.55	1	6,788	0.01%
2020/08/07	10	65.10	12	65.20	65.40	-2	6,918	-0.03%
2020/08/06	5	66.17	3	66.05	66.25	2	6,988	0.03%
2020/08/05	6	64.93	4	64.60	65.10	2	7,107	0.03%
2020/08/04	2	63.50	0	0.00	64.00	2	7,171	0.03%
2020/08/03	2	62.18	0	0.00	62.10	2	7,267	0.03%
2020/07/31	1	63.60	0	0.00	63.95	1	7,351	0.01%
2020/07/29	2	62.80	0	0.00	62.40	2	7,591	0.03%
2020/07/28	0	0.00	3	64.75	62.75	-3	7,771	-0.04%
2020/07/27	1	63.00	3	62.50	63.10	-2	7,825	-0.03%
2020/07/23	2	59.88	2	60.20	60.40	0	7,964	0.00%
2020/07/22	4	60.56	0	0.00	60.60	4	8,125	0.05%
2020/07/21	2	59.75	1	60.55	60.30	1	8,212	0.01%
2020/07/20	2	57.78	1	56.85	57.75	1	8,381	0.01%
2020/07/17	0	0.00	2	58.13	57.75	-2	8,479	-0.02%
2020/07/16	0	0.00	15	57.70	57.05	-15	8,761	-0.17%
2020/07/15	16	58.13	0	0.00	57.90	16	8,824	0.18%
2020/07/14	24	57.22	0	0.00	57.45	24	9,040	0.27%
2020/07/13	25	57.11	7	57.20	57.50	18	9,132	0.20%
2020/07/10	5	56.35	28	56.06	55.70	-23	9,242	-0.25%
2020/07/09	7	57.04	5	57.34	57.00	2	9,426	0.02%
2020/07/08	0	0.00	40	56.49	56.70	-40	9,523	-0.42%
2020/07/07	0	0.00	6	56.81	55.95	-6	9,617	-0.06%
2020/07/06	0	0.00	11	55.50	55.95	-11	9,741	-0.11%
2020/07/03	0	0.00	2	53.78	53.90	-2	9,922	-0.02%
2020/07/02	0	0.00	2	52.48	52.75	-2	10,119	-0.02%
2020/07/01	0	0.00	4	51.59	51.50	-4	10,353	-0.04%
2020/06/30	8	50.35	4	50.38	50.80	4	10,470	0.04%
2020/06/29	6	49.85	24	50.14	49.71	-18	10,703	-0.17%
2020/06/23	3	50.06	5	50.15	50.50	-2	11,417	-0.02%
2020/06/22	1	50.65	0	0.00	50.15	1	11,852	0.01%
2020/06/19	1	49.91	2	49.72	50.00	-1	12,406	-0.01%
2020/06/18	1	49.36	1	50.00	49.92	0	12,887	0.00%
2020/06/16	3	49.46	0	0.00	49.52	3	13,700	0.02%
2020/06/15	0	0.00	21	48.25	47.23	-21	14,229	-0.15%
2020/06/12	11	48.06	0	0.00	48.49	11	14,478	0.08%
2020/06/11	3	50.12	188	49.48	49.20	-185	14,727	-1.26%	大賣/鉅額交易
2020/06/10	32	51.09	1	51.00	51.15	31	14,850	0.21%
2020/06/08	40	49.87	0	0.00	49.95	40	15,281	0.26%
2020/06/05	16	48.97	4	48.73	49.05	12	15,244	0.08%
2020/06/04	1	47.98	4	48.08	48.15	-3	15,296	-0.02%
2020/06/03	0	0.00	2	47.18	47.51	-2	15,337	-0.01%
2020/06/01	1	45.54	3	45.57	45.56	-2	15,273	-0.01%
2020/05/29	2	43.86	1	44.20	44.67	1	15,199	0.01%
2020/05/28	4	45.30	4	44.12	44.31	0	15,191	0.00%
2020/05/27	1	44.86	2	44.56	44.87	-1	15,182	-0.01%
2020/05/26	63	45.13	122	45.24	45.04	-59	15,160	-0.39%	大賣/
2020/05/22	2	43.28	5	43.61	43.02	-3	14,944	-0.02%
2020/05/21	1	44.73	0	0.00	44.90	1	14,836	0.01%
2020/05/20	0	0.00	1	43.77	44.00	-1	14,732	-0.01%
2020/05/19	5	43.88	2	44.13	43.82	3	14,660	0.02%
2020/05/18	1	43.19	0	0.00	42.89	1	14,555	0.01%
2020/05/15	3	43.62	28	43.37	43.36	-25	14,466	-0.17%
2020/05/14	0	0.00	1	43.31	42.85	-1	14,313	-0.01%
2020/05/12	2	43.89	3	43.91	43.79	-1	14,065	-0.01%
2020/05/08	1	44.40	3	44.03	44.00	-2	13,792	-0.01%
2020/05/07	5	43.73	1	43.53	43.62	4	13,661	0.03%
2020/05/05	2	42.73	3	42.52	42.74	-1	13,359	-0.01%
2020/05/04	3	42.03	7	41.91	42.18	-4	13,214	-0.03%
2020/04/30	3	44.13	1	44.51	44.69	2	12,980	0.02%
2020/04/28	51	41.69	52	41.72	41.82	-1	12,664	-0.01%
2020/04/27	1	41.32	0	0.00	41.57	1	12,611	0.01%
2020/04/23	6	39.38	4	39.67	39.66	2	12,225	0.02%
2020/04/22	5	38.44	0	0.00	39.07	5	11,915	0.04%
2020/04/21	1	39.00	8	39.19	38.80	-7	11,772	-0.06%
2020/04/20	41	41.25	40	41.30	41.28	1	11,423	0.01%
2020/04/17	4	41.85	16	41.43	41.55	-12	11,312	-0.11%
2020/04/16	4	39.39	6	39.03	39.76	-2	11,003	-0.02%
2020/04/15	41	39.75	43	39.91	39.87	-2	10,854	-0.02%
2020/04/14	3	39.41	6	38.77	39.53	-3	10,661	-0.03%
2020/04/13	1	37.42	0	0.00	37.27	1	10,413	0.01%
2020/04/10	1	37.27	1	37.50	37.76	0	10,268	0.00%
2020/04/09	3	38.11	73	37.24	37.43	-70	10,121	-0.69%
2020/04/08	5	37.74	4	37.00	37.83	1	9,867	0.01%
2020/04/07	16	36.51	3	36.74	36.64	13	9,572	0.14%
2020/04/06	27	35.01	5	34.73	35.31	22	9,293	0.24%
2020/04/01	67	34.08	65	34.09	33.97	2	8,972	0.02%
2020/03/31	3	33.55	6	33.85	33.94	-3	8,754	-0.03%
2020/03/30	5	33.04	1	33.23	33.70	4	8,458	0.05%
2020/03/27	113	35.40	59	34.76	33.99	54	8,004	0.67%	大買/
2020/03/26	3	34.11	23	33.76	34.30	-20	7,569	-0.26%
2020/03/25	72	33.41	54	33.74	33.41	18	7,062	0.25%
2020/03/24	24	31.26	30	31.53	31.40	-6	6,439	-0.09%
2020/03/23	11	28.79	19	28.25	28.25	-8	5,892	-0.14%
2020/03/20	19	29.77	64	29.74	30.45	-45	5,475	-0.82%
2020/03/19	68	27.28	36	27.61	26.40	32	4,886	0.65%
2020/03/18	34	32.36	4	31.33	30.66	30	4,229	0.71%
2020/03/17	58	33.45	12	32.93	32.88	46	3,892	1.18%
2020/03/16	17	36.38	35	36.66	34.63	-18	3,470	-0.52%
2020/03/13	27	34.51	5	36.47	37.64	22	3,199	0.69%
2020/03/12	29	39.85	9	42.27	39.43	20	2,837	0.70%
2020/03/11	5	44.19	2	44.90	43.42	3	2,642	0.11%
2020/03/10	13	44.38	27	43.99	44.72	-14	2,574	-0.54%
2020/03/09	53	44.95	6	45.31	44.37	47	2,437	1.93%
2020/03/06	34	47.36	4	47.40	47.14	30	2,308	1.30%
2020/03/05	4	48.57	0	0.00	48.92	4	2,247	0.18%
2020/03/04	7	47.71	0	0.00	47.80	7	2,224	0.31%
2020/03/03	2	47.58	6	47.39	47.49	-4	2,188	-0.18%
2020/03/02	11	45.99	14	45.66	46.38	-3	2,122	-0.14%
2020/02/27	45	47.71	2	47.32	47.26	43	2,026	2.12%
2020/02/26	6	48.43	0	0.00	48.54	6	1,935	0.31%
2020/02/25	2	49.55	0	0.00	49.46	2	1,872	0.11%
2020/02/24	5	49.34	0	0.00	49.21	5	1,842	0.27%
2020/02/20	2	50.85	0	0.00	50.90	2	1,733	0.12%
2020/02/19	0	0.00	4	51.51	51.35	-4	1,697	-0.24%
2020/02/18	3	50.53	0	0.00	50.15	3	1,663	0.18%
2020/02/17	0	0.00	6	51.20	51.45	-6	1,610	-0.37%
2020/02/14	1	51.85	6	51.86	51.85	-5	1,586	-0.32%
2020/02/13	0	0.00	1	51.60	51.45	-1	1,569	-0.06%
2020/02/12	2	51.45	2	51.53	51.45	0	1,563	0.00%
2020/02/11	2	50.40	0	0.00	50.65	2	1,570	0.13%
2020/02/07	1	50.30	0	0.00	49.87	1	1,536	0.07%
2020/02/06	2	50.50	2	51.15	51.10	0	1,517	0.00%
2020/02/05	4	49.59	0	0.00	49.50	4	1,497	0.27%
2020/02/04	0	0.00	15	49.36	49.38	-15	1,450	-1.03%
2020/02/03	5	47.06	16	47.46	47.91	-11	1,424	-0.77%
2020/01/31	8	49.01	9	48.76	48.87	-1	1,342	-0.07%
2020/01/30	28	49.64	0	0.00	48.25	28	1,307	2.14%
2020/01/13	5	54.31	1	54.25	54.55	4	1,161	0.34%
2020/01/10	1	53.45	0	0.00	53.70	1	1,146	0.09%
2020/01/09	3	52.83	4	53.11	53.40	-1	1,127	-0.09%
2020/01/08	1	51.55	2	51.85	51.90	-1	1,113	-0.09%
2020/01/07	1	52.00	2	52.70	52.40	-1	1,103	-0.09%
2020/01/06	2	53.25	2	53.05	53.15	0	1,094	0.00%
2020/01/02	3	54.20	1	54.40	54.40	2	1,087	0.18%
2019/12/30	1	54.20	0	0.00	54.20	1	1,078	0.09%
2019/12/27	1	54.25	2	54.60	54.55	-1	1,089	-0.09%
2019/12/25	1	53.60	2	53.83	53.85	-1	1,127	-0.09%
2019/12/23	1	53.50	0	0.00	53.65	1	1,137	0.09%
2019/12/20	2	53.75	0	0.00	53.55	2	1,151	0.17%
2019/12/13	0	0.00	2	53.35	53.25	-2	1,124	-0.18%
2019/12/12	0	0.00	4	52.14	52.30	-4	1,099	-0.36%
2019/12/11	1	50.00	3	50.33	50.50	-2	1,078	-0.19%
2019/12/09	0	0.00	1	50.50	50.35	-1	1,091	-0.09%
2019/12/06	1	49.58	2	49.94	49.72	-1	1,076	-0.09%
2019/12/05	0	0.00	10	49.39	49.62	-10	1,069	-0.94%
2019/12/04	1	48.36	0	0.00	48.61	1	1,078	0.09%
2019/12/02	0	0.00	1	48.57	48.70	-1	1,096	-0.09%
2019/11/29	14	48.61	0	0.00	48.38	14	1,098	1.27%
2019/11/28	1	49.93	0	0.00	49.78	1	1,082	0.09%
2019/11/27	1	49.86	0	0.00	49.98	1	1,123	0.09%
2019/11/26	0	0.00	2	49.88	49.75	-2	1,129	-0.18%
2019/11/21	4	48.97	0	0.00	49.26	4	1,188	0.34%
2019/11/14	0	0.00	1	48.60	48.29	-1	1,231	-0.08%
2019/11/12	1	48.74	2	48.69	48.78	-1	1,297	-0.08%
2019/11/11	3	48.47	0	0.00	48.10	3	1,321	0.23%
2019/09/24	0	0.00	4	42.36	42.69	-4	1,560	-0.26%
2019/09/23	0	0.00	3	42.59	42.57	-3	1,569	-0.19%
2019/09/19	0	0.00	3	42.75	42.42	-3	1,606	-0.19%
2019/09/18	0	0.00	50	42.70	42.71	-50	1,599	-3.13%
2019/08/30	1	39.92	0	0.00	39.96	1	1,727	0.06%
2019/08/29	6	38.82	2	38.75	38.89	4	1,710	0.23%
2019/08/28	0	0.00	4	38.67	38.79	-4	1,709	-0.23%
2019/08/27	0	0.00	5	38.38	38.33	-5	1,716	-0.29%
2019/08/26	31	38.05	0	0.00	38.12	31	1,753	1.77%
2019/08/22	4	39.60	4	39.32	39.24	0	1,733	0.00%
2019/08/20	0	0.00	6	39.28	39.30	-6	1,716	-0.35%
2019/08/19	2	38.79	3	38.88	39.11	-1	1,716	-0.06%
2019/08/16	4	37.79	0	0.00	38.60	4	1,750	0.23%
2019/08/15	17	37.72	2	37.95	37.88	15	1,746	0.86%
2019/08/14	21	38.76	0	0.00	38.70	21	1,731	1.21%
2019/08/08	0	0.00	2	38.38	38.94	-2	1,759	-0.11%
2019/08/07	1	38.16	0	0.00	38.08	1	1,759	0.06%
2019/08/06	2	36.71	0	0.00	38.34	2	1,780	0.11%
2019/08/05	2	38.45	2	38.34	38.40	0	1,759	0.00%
2019/08/02	1	39.27	1	38.98	39.13	0	1,781	0.00%
2019/07/30	0	0.00	1	41.30	41.29	-1	1,745	-0.06%
2019/07/25	0	0.00	1	41.60	41.77	-1	1,769	-0.06%
2019/07/17	15	40.63	0	0.00	40.46	15	1,738	0.86%
2019/07/12	0	0.00	5	40.38	40.43	-5	1,753	-0.29%
2019/07/11	5	40.33	6	40.51	40.49	-1	1,753	-0.06%
2019/07/10	5	39.71	4	39.71	39.93	1	1,742	0.06%
2019/07/09	0	0.00	5	39.18	39.24	-5	1,733	-0.29%
2019/07/08	3	39.30	39	39.35	39.32	-36	1,729	-2.08%
2019/07/04	10	39.58	0	0.00	39.65	10	1,730	0.58%
2019/07/03	0	0.00	20	39.26	39.34	-20	1,730	-1.16%
2019/07/01	0	0.00	1	40.24	40.26	-1	1,712	-0.06%
2019/06/28	4	38.95	0	0.00	38.75	4	1,713	0.23%
2019/06/27	2	39.17	5	39.06	39.09	-3	1,725	-0.17%
2019/06/25	2	38.78	0	0.00	38.51	2	1,700	0.12%
2019/06/24	7	38.93	0	0.00	39.06	7	1,693	0.41%
2019/06/21	5	39.04	1	38.81	38.75	4	1,671	0.24%
2019/06/20	1	38.70	4	38.80	38.81	-3	1,678	-0.18%
2019/06/19	1	38.54	7	38.03	38.66	-6	1,675	-0.36%
2019/06/18	22	37.11	0	0.00	36.97	22	1,629	1.35%
2019/06/13	8	37.10	0	0.00	36.94	8	1,650	0.48%
2019/06/12	6	37.53	0	0.00	37.45	6	1,649	0.36%
2019/06/11	10	37.32	3	37.54	37.43	7	1,636	0.43%
2019/06/10	3	37.06	1	36.51	37.10	2	1,607	0.12%
2019/06/06	0	0.00	5	35.93	35.85	-5	1,578	-0.32%
2019/06/05	0	0.00	10	36.59	36.45	-10	1,550	-0.65%
2019/06/04	5	36.35	0	0.00	36.24	5	1,538	0.33%
2019/05/31	15	36.42	57	36.11	36.49	-42	1,504	-2.79%
2019/05/30	10	35.35	43	35.46	35.79	-33	1,484	-2.22%
2019/05/29	7	35.16	12	35.07	35.25	-5	1,474	-0.34%
2019/05/28	5	35.51	0	0.00	35.55	5	1,469	0.34%
2019/05/24	2	35.64	7	35.56	35.61	-5	1,492	-0.33%
2019/05/23	90	35.58	30	35.55	35.50	60	1,481	4.05%
2019/05/22	20	36.62	60	36.76	36.70	-40	1,439	-2.78%
2019/05/21	30	36.44	0	0.00	36.74	30	1,432	2.09%
2019/05/20	4	36.50	22	36.69	36.45	-18	1,398	-1.29%
2019/05/17	26	36.51	30	37.36	36.42	-4	1,403	-0.29%
2019/05/16	31	37.14	0	0.00	37.00	31	1,379	2.25%
2019/05/15	14	37.64	0	0.00	37.71	14	1,343	1.04%
2019/05/14	21	36.95	5	37.27	37.44	16	1,324	1.21%
2019/05/13	8	37.97	0	0.00	37.75	8	1,298	0.62%
2019/05/10	0	0.00	4	39.09	38.81	-4	1,269	-0.32%
2019/05/09	4	38.95	3	38.96	38.92	1	1,229	0.08%
2019/05/07	3	40.62	2	40.65	40.56	1	1,234	0.08%
2019/05/06	8	39.87	8	39.65	39.75	0	1,278	0.00%
2019/04/26	1	40.02	1	40.08	40.08	0	1,323	0.00%
2019/04/18	1	40.62	0	0.00	40.26	1	1,502	0.07%
2019/04/17	1	40.28	0	0.00	40.48	1	1,584	0.06%
2019/04/09	1	39.19	0	0.00	39.25	1	1,969	0.05%
2019/04/08	1	38.81	0	0.00	38.80	1	2,038	0.05%
2019/04/02	1	38.19	0	0.00	38.15	1	2,150	0.05%
2019/04/01	0	0.00	1	38.18	37.82	-1	2,142	-0.05%
2019/03/22	3	37.79	0	0.00	37.52	3	2,377	0.13%
2019/03/19	3	36.62	3	36.50	36.70	0	2,526	0.00%
2019/03/18	1	36.46	1	36.23	36.50	0	2,554	0.00%
2019/03/15	1	36.10	0	0.00	36.10	1	2,616	0.04%
2019/03/13	0	0.00	4	35.41	35.66	-4	2,844	-0.14%
2019/03/12	0	0.00	11	35.48	35.70	-11	2,926	-0.38%
2019/03/11	5	34.62	21	34.67	34.80	-16	2,946	-0.54%
2019/03/08	31	34.51	0	0.00	34.65	31	3,087	1.00%
2019/02/20	1	34.94	1	34.76	34.97	0	3,483	0.00%
2019/02/19	0	0.00	1	34.25	34.26	-1	3,511	-0.03%
2019/02/18	1	34.31	213	34.39	34.30	-212	3,561	-5.95%	大賣/鉅額交易
2019/02/14	0	0.00	6	33.87	33.87	-6	3,657	-0.16%
2019/02/12	1	33.69	60	33.76	33.96	-59	3,771	-1.56%
2019/02/11	10	33.53	1	33.65	33.52	9	3,844	0.23%
2019/01/30	1	32.90	3	32.93	32.90	-2	3,901	-0.05%
2019/01/29	43	32.87	0	0.00	32.90	43	3,932	1.09%
2019/01/28	0	0.00	6	33.49	33.49	-6	3,988	-0.15%
2019/01/25	0	0.00	34	33.29	33.28	-34	4,087	-0.83%
2019/01/24	12	32.45	0	0.00	32.53	12	4,114	0.29%
2019/01/23	9	32.23	0	0.00	32.28	9	4,224	0.21%
2019/01/22	2	32.38	245	32.39	32.47	-243	4,293	-5.66%	大賣/鉅額交易
2019/01/21	9	32.63	173	32.65	32.64	-164	4,380	-3.74%	大賣/鉅額交易
2019/01/18	1	32.02	145	32.16	32.28	-144	4,535	-3.17%	大賣/鉅額交易
2019/01/17	31	31.94	0	0.00	31.92	31	4,710	0.66%
2019/01/16	106	31.90	16	31.92	31.89	90	4,848	1.86%	大買/
2019/01/15	30	31.99	191	32.04	32.02	-161	4,972	-3.24%	大賣/鉅額交易
2019/01/14	150	31.39	0	0.00	31.31	150	5,028	2.98%	大買/鉅額交易
2019/01/11	132	31.77	0	0.00	31.70	132	5,081	2.60%	大買/鉅額交易
2019/01/09	110	31.30	23	31.58	31.56	87	5,175	1.68%	大買/
2019/01/08	33	30.48	0	0.00	30.59	33	5,146	0.64%
2019/01/07	3	30.39	263	30.36	30.67	-260	5,227	-4.97%	大賣/鉅額交易
2019/01/04	290	29.39	4	29.55	29.37	286	5,323	5.37%	大買/鉅額交易
2019/01/03	29	30.08	2	30.40	30.04	27	5,534	0.49%
2019/01/02	125	30.82	20	31.34	30.47	105	5,578	1.88%	大買/鉅額交易
2018/12/28	9	31.19	10	31.18	31.34	-1	5,671	-0.02%
2018/12/27	55	31.13	2	30.90	31.10	53	5,794	0.91%
2018/12/25	28	30.00	0	0.00	30.18	28	5,794	0.48%
2018/12/22	3	30.97	1	31.02	31.02	2	5,779	0.03%
2018/12/21	1	31.30	3	31.15	31.32	-2	5,803	-0.03%
2018/12/20	1	31.55	0	0.00	31.23	1	5,778	0.02%
2018/12/19	1	31.87	13	31.81	31.88	-12	5,739	-0.21%
2018/12/18	61	31.60	0	0.00	31.60	61	5,760	1.06%
2018/12/17	5	31.97	7	31.86	32.04	-2	5,773	-0.03%
2018/12/13	0	0.00	12	32.30	32.28	-12	5,690	-0.21%
2018/12/12	1	31.66	9	31.95	32.13	-8	5,674	-0.14%
2018/12/10	5	31.04	40	30.88	30.91	-35	5,689	-0.62%
2018/12/07	0	0.00	2	31.74	31.74	-2	5,671	-0.04%
2018/12/06	95	31.69	31	31.46	31.16	64	5,659	1.13%
2018/12/05	2	32.67	0	0.00	32.71	2	5,547	0.04%
2018/12/04	10	33.85	85	33.88	33.77	-75	5,521	-1.36%
2018/12/03	50	33.54	19	34.27	34.38	31	5,516	0.56%
2018/11/30	35	32.99	0	0.00	32.55	35	5,396	0.65%
2018/11/29	0	0.00	84	32.89	32.64	-84	5,375	-1.56%
2018/11/28	14	32.44	31	32.42	32.60	-17	5,300	-0.32%
2018/11/27	56	31.56	0	0.00	31.89	56	5,257	1.07%
2018/11/26	0	0.00	4	32.13	31.92	-4	5,242	-0.08%
2018/11/22	1	31.68	0	0.00	31.59	1	5,214	0.02%
2018/11/19	35	32.27	0	0.00	32.23	35	5,117	0.68%
2018/11/16	5	32.50	0	0.00	32.13	5	5,121	0.10%
2018/11/15	15	32.33	1	32.22	32.40	14	5,097	0.27%
2018/11/14	2	32.13	0	0.00	32.08	2	5,062	0.04%
2018/11/13	1	30.85	1	31.88	31.98	0	5,022	0.00%
2018/11/12	18	32.65	0	0.00	32.44	18	4,968	0.36%
2018/11/09	3	32.16	8	32.25	32.22	-5	4,969	-0.10%
2018/11/08	5	33.11	2	33.47	33.06	3	4,921	0.06%
2018/11/07	0	0.00	8	32.71	32.82	-8	4,834	-0.17%
2018/11/06	3	32.22	0	0.00	32.11	3	4,802	0.06%
2018/11/05	2	32.34	0	0.00	32.44	2	4,760	0.04%
2018/11/02	20	32.53	28	32.51	32.83	-8	4,682	-0.17%
2018/11/01	1	32.41	10	32.23	32.49	-9	4,572	-0.20%
2018/10/31	1	31.68	33	31.43	31.90	-32	4,486	-0.71%
2018/10/30	41	30.67	11	30.89	30.75	30	4,376	0.69%
2018/10/29	9	30.25	40	30.34	30.47	-31	4,306	-0.72%
2018/10/26	36	30.06	4	30.56	30.17	32	4,220	0.76%
2018/10/25	2	30.42	1	30.30	30.34	1	4,049	0.02%
2018/10/24	9	31.91	10	31.59	32.00	-1	3,852	-0.03%
2018/10/23	3	32.33	4	32.14	32.14	-1	3,700	-0.03%
2018/10/22	6	32.56	4	33.24	33.46	2	3,561	0.06%
2018/10/19	15	32.74	27	32.80	33.34	-12	3,459	-0.35%
2018/10/18	12	33.29	5	33.50	33.22	7	3,376	0.21%
2018/10/17	35	33.88	75	34.05	33.43	-40	3,326	-1.20%
2018/10/16	4	33.27	14	33.28	33.40	-10	3,293	-0.30%
2018/10/15	75	33.00	12	33.06	32.92	63	3,263	1.93%
2018/10/12	66	32.57	88	32.59	33.78	-22	3,170	-0.69%
2018/10/11	83	33.07	83	33.10	31.65	0	3,008	0.00%
2018/10/09	5	37.35	1	37.44	37.40	4	2,706	0.15%
2018/10/08	111	37.29	8	37.42	37.30	103	2,617	3.94%	大買/鉅額交易
2018/10/05	32	38.22	13	37.82	37.77	19	2,488	0.76%
2018/10/04	12	38.92	4	39.00	38.89	8	2,352	0.34%
2018/10/02	13	40.09	11	40.24	40.02	2	2,281	0.09%
2018/09/28	1	40.61	40	40.52	40.70	-39	2,284	-1.71%
2018/09/27	0	0.00	10	40.67	40.97	-10	2,253	-0.44%
2018/09/26	0	0.00	1	40.83	40.77	-1	2,212	-0.05%
2018/09/25	1	40.83	2	40.80	40.83	-1	2,228	-0.04%
2018/09/21	10	40.68	5	40.20	40.67	5	2,217	0.23%
2018/09/20	1	40.08	0	0.00	40.00	1	2,208	0.05%
2018/09/19	4	40.14	3	40.11	40.22	1	2,204	0.05%
2018/09/18	2	39.50	0	0.00	39.56	2	2,204	0.09%
2018/09/17	3	40.04	1	39.92	39.92	2	2,217	0.09%
2018/09/14	42	40.35	6	39.88	40.59	36	2,173	1.66%
2018/09/13	15	39.25	6	39.53	39.20	9	2,136	0.42%
2018/09/12	5	39.23	4	39.45	39.42	1	2,097	0.05%
2018/09/11	35	39.31	0	0.00	39.49	35	2,072	1.69%
2018/08/31	1	40.68	7	40.65	40.86	-6	1,997	-0.30%
2018/08/28	0	0.00	5	40.38	40.35	-5	1,909	-0.26%
2018/08/20	0	0.00	11	38.36	38.49	-11	1,891	-0.58%
2018/08/17	10	38.61	0	0.00	38.25	10	1,895	0.53%
2018/08/16	5	38.64	0	0.00	38.48	5	1,859	0.27%
2018/08/13	6	38.85	0	0.00	38.62	6	1,810	0.33%
2018/08/02	2	39.83	15	39.39	39.38	-13	1,944	-0.67%
2018/07/30	2	40.15	0	0.00	40.02	2	1,996	0.10%
2018/07/27	0	0.00	1	39.88	40.20	-1	2,007	-0.05%
2018/07/20	0	0.00	90	38.83	38.69	-90	2,076	-4.33%
2018/07/13	0	0.00	3	38.00	38.00	-3	2,298	-0.13%
2018/07/12	15	37.30	1	37.41	37.41	14	2,280	0.61%
2018/07/09	0	0.00	1	36.94	36.87	-1	2,262	-0.04%
2018/07/04	3	36.28	0	0.00	36.49	3	2,229	0.13%
2018/07/02	60	36.51	0	0.00	36.37	60	2,249	2.67%
2018/06/29	0	0.00	16	36.07	36.74	-16	2,224	-0.72%
2018/06/28	0	0.00	2	35.66	35.67	-2	2,180	-0.09%
2018/06/27	0	0.00	14	36.03	35.80	-14	2,207	-0.63%
2018/06/26	18	35.93	0	0.00	36.06	18	2,201	0.82%
2018/06/25	15	36.33	0	0.00	36.18	15	2,216	0.68%
2018/06/14	0	0.00	13	37.32	37.13	-13	2,298	-0.57%
2018/06/12	13	37.85	0	0.00	37.88	13	2,323	0.56%
2018/06/11	0	0.00	20	37.81	38.01	-20	2,321	-0.86%
2018/06/08	0	0.00	5	38.33	37.86	-5	2,357	-0.21%
2018/06/07	0	0.00	22	38.33	38.58	-22	2,366	-0.93%
2018/06/04	0	0.00	1	37.38	37.80	-1	2,445	-0.04%
2018/05/30	23	35.91	8	35.88	35.77	15	2,536	0.59%
2018/05/29	0	0.00	7	36.65	36.79	-7	2,578	-0.27%
2018/05/28	0	0.00	5	36.95	37.14	-5	2,592	-0.19%
2018/05/25	1	36.78	0	0.00	36.85	1	2,620	0.04%
2018/05/24	5	36.63	0	0.00	36.66	5	2,633	0.19%
2018/05/21	0	0.00	2	37.02	37.04	-2	2,762	-0.07%
2018/05/14	0	0.00	5	36.94	36.97	-5	3,191	-0.16%
2018/05/11	0	0.00	2	36.15	36.27	-2	3,186	-0.06%
2018/05/10	0	0.00	1	35.62	35.64	-1	3,155	-0.03%
2018/05/09	0	0.00	1	35.38	35.29	-1	3,150	-0.03%
2018/05/07	15	34.70	0	0.00	34.72	15	3,125	0.48%
2018/05/03	1	34.20	0	0.00	34.04	1	3,113	0.03%
2018/04/30	1	34.90	250	35.09	35.12	-249	3,124	-7.97%	大賣/鉅額交易
2018/04/27	250	34.19	0	0.00	34.34	250	3,097	8.07%	大買/鉅額交易
2018/04/26	30	34.00	2	34.44	33.98	28	3,091	0.91%
2018/04/25	2	34.30	0	0.00	34.41	2	3,053	0.07%
2018/04/24	2	34.79	0	0.00	34.82	2	3,014	0.07%
2018/04/23	1	35.58	0	0.00	35.32	1	2,963	0.03%
2018/04/20	2	36.09	0	0.00	35.85	2	2,925	0.07%
2018/04/19	0	0.00	1	37.28	37.36	-1	2,815	-0.04%
2018/04/18	0	0.00	1	36.69	36.43	-1	2,801	-0.04%
2018/04/17	1	36.23	2	36.20	36.15	-1	2,796	-0.04%
2018/04/11	1	37.45	0	0.00	37.39	1	2,756	0.04%
2018/04/10	0	0.00	4	37.30	37.15	-4	2,750	-0.15%
2018/04/09	4	36.38	4	36.73	36.82	0	2,738	0.00%
2018/04/03	14	36.01	4	36.16	36.25	10	2,723	0.37%
2018/04/02	1	36.71	0	0.00	36.71	1	2,702	0.04%
2018/03/31	0	0.00	1	37.30	37.18	-1	2,719	-0.04%
2018/03/30	13	37.17	2	37.33	37.11	11	2,719	0.40%
2018/03/28	13	36.94	13	36.74	36.50	0	2,666	0.00%
2018/03/27	9	37.43	3	37.50	37.61	6	2,604	0.23%
2018/03/26	2	35.98	2	36.31	36.61	0	2,559	0.00%
2018/03/23	1	36.17	1	36.17	36.15	0	2,520	0.00%
2018/03/22	0	0.00	1	38.59	37.70	-1	2,460	-0.04%
2018/03/16	2	37.69	0	0.00	37.80	2	2,453	0.08%
2018/03/15	0	0.00	1	38.14	38.13	-1	2,446	-0.04%
2018/03/14	1	38.14	0	0.00	38.06	1	2,452	0.04%
2018/03/13	0	0.00	2	38.51	38.66	-2	2,423	-0.08%
2018/03/12	0	0.00	2	37.98	38.08	-2	2,435	-0.08%
2018/03/08	0	0.00	2	36.69	36.80	-2	2,430	-0.08%
2018/03/06	0	0.00	1	36.28	36.30	-1	2,406	-0.04%
2018/03/01	1	35.58	0	0.00	36.12	1	2,295	0.04%
2018/02/27	3	36.78	0	0.00	36.56	3	2,278	0.13%
2018/02/26	9	36.75	8	36.94	36.51	1	2,245	0.04%
2018/02/23	0	0.00	2	36.09	36.31	-2	2,224	-0.09%
2018/02/21	0	0.00	1	35.52	35.78	-1	2,190	-0.05%
2018/02/12	1	34.04	2	34.27	34.10	-1	2,122	-0.05%
2018/02/09	23	33.25	21	33.14	33.60	2	2,098	0.10%
2018/02/08	10	34.82	10	34.80	34.78	0	1,984	0.00%
2018/02/07	1	34.80	21	35.26	34.70	-20	1,970	-1.01%
2018/02/06	23	33.86	1	33.74	33.60	22	1,856	1.19%
2018/02/05	3	37.13	1	37.30	37.48	2	1,659	0.12%
2018/02/02	0	0.00	1	38.35	38.81	-1	1,621	-0.06%
2018/01/31	1	38.79	0	0.00	38.68	1	1,569	0.06%
2018/01/30	0	0.00	1	38.68	38.53	-1	1,544	-0.06%
2018/01/29	1	39.34	5	39.23	39.43	-4	1,535	-0.26%
2018/01/25	0	0.00	3	39.02	39.07	-3	1,504	-0.20%
2018/01/24	0	0.00	6	39.05	38.82	-6	1,456	-0.41%
2018/01/22	1	39.45	0	0.00	39.52	1	1,452	0.07%
2018/01/19	5	38.73	0	0.00	38.98	5	1,440	0.35%
2018/01/18	0	0.00	1	38.51	38.35	-1	1,420	-0.07%
2018/01/16	1	37.22	0	0.00	37.34	1	1,388	0.07%
2018/01/15	3	37.00	0	0.00	37.16	3	1,376	0.22%
2018/01/12	0	0.00	1	36.68	36.71	-1	1,362	-0.07%
2018/01/10	5	36.33	3	36.28	36.23	2	1,340	0.15%
2018/01/08	0	0.00	15	36.50	36.66	-15	1,346	-1.11%
2018/01/05	0	0.00	3	36.32	36.43	-3	1,344	-0.22%
2018/01/03	1	35.99	2	35.99	36.10	-1	1,434	-0.07%
2018/01/02	1	35.09	6	35.19	35.37	-5	1,408	-0.35%