元大台灣50正2 (00631L)-國泰-新莊券商分點個股進出

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
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302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

元大台灣50正2 (00631L)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	3.2	236.82	15.1	237.84	236.20	-12	6,329	-0.19%
2024/11/19	8.4	236.70	17.1	235.49	238.40	-8.7	6,318	-0.14%
2024/11/18	14.9	232.32	0.1	232.90	232.10	14.8	6,303	0.24%
2024/11/15	1	237.36	0	0.00	238.00	1	6,275	0.02%
2024/11/14	8.5	235.61	0	0.00	234.10	8.5	6,319	0.13%
2024/11/13	2.6	239.00	2	240.10	238.50	0.6	6,264	0.01%
2024/11/12	13.8	243.89	4.2	242.74	239.70	9.6	6,331	0.15%
2024/11/11	2.2	250.25	0.3	251.30	253.65	1.9	6,254	0.03%
2024/11/08	1.2	254.00	6.2	256.06	254.15	-5	6,267	-0.08%
2024/11/07	9.2	250.28	3	250.32	251.65	6.2	6,366	0.10%
2024/11/06	1.3	248.54	5.2	245.98	246.75	-3.9	6,420	-0.06%
2024/11/05	1.6	240.02	5	243.46	243.00	-3.4	6,531	-0.05%
2024/11/04	3.5	239.95	3.6	239.35	241.95	-0.1	6,915	0.00%
2024/11/01	7.1	231.57	0.2	232.99	236.65	6.9	7,377	0.09%
2024/10/30	3.5	241.06	3.2	241.05	239.05	0.3	7,500	0.00%
2024/10/29	26.7	239.51	13.3	239.64	240.00	13.3	7,549	0.18%
2024/10/28	1.3	250.16	12.6	253.39	248.35	-11.3	7,413	-0.15%
2024/10/25	11.2	249.00	1.2	248.82	250.50	9.9	7,449	0.13%
2024/10/24	1.1	247.62	6.5	246.98	246.90	-5.4	7,499	-0.07%
2024/10/23	2.7	250.02	3	251.05	249.70	-0.3	7,587	0.00%
2024/10/22	2.2	252.00	0.2	251.22	253.50	2	7,613	0.03%
2024/10/21	1.2	257.65	2.1	256.51	254.20	-1	7,764	-0.01%
2024/10/18	4.3	255.79	19.8	257.03	253.90	-15.5	7,866	-0.20%
2024/10/17	12.7	244.31	8.1	245.10	245.10	4.6	7,807	0.06%
2024/10/16	14	242.73	3.6	242.04	243.50	10.5	7,820	0.13%
2024/10/15	6.1	247.45	6.3	248.41	249.40	-0.2	7,771	0.00%
2024/10/14	3	241.53	4.7	242.51	243.05	-1.6	7,732	-0.02%
2024/10/11	4.2	241.49	8.8	241.80	241.55	-4.6	7,800	-0.06%
2024/10/09	3.4	237.33	6.1	238.85	236.00	-2.6	7,784	-0.03%
2024/10/08	6.7	233.28	1.1	231.83	233.90	5.7	7,766	0.07%
2024/10/07	4.4	236.88	3.5	237.42	238.20	0.9	7,799	0.01%
2024/10/04	6.6	229.69	6	229.81	228.10	0.6	7,743	0.01%
2024/10/01	2.4	230.18	32.3	230.33	230.00	-29.9	7,712	-0.39%
2024/09/30	186.7	233.45	169.4	229.52	228.95	17.3	7,713	0.22%	大買/大賣/
2024/09/27	14.2	244.18	14.6	245.06	241.50	-0.4	7,539	-0.01%
2024/09/26	5.6	241.40	32.5	243.17	241.80	-26.9	7,511	-0.36%
2024/09/25	86.1	238.04	89	238.75	239.20	-2.9	7,495	-0.04%
2024/09/24	15.1	227.25	27.2	229.64	232.25	-12.1	7,453	-0.16%
2024/09/23	3.6	228.78	8.4	229.25	229.20	-4.8	7,411	-0.06%
2024/09/20	162.3	230.48	121.6	226.17	226.05	40.7	7,435	0.55%	大買/大賣/
2024/09/19	3.6	219.74	9.2	219.84	223.35	-5.6	7,418	-0.08%
2024/09/18	166.3	216.81	156.2	216.14	216.05	10.1	7,427	0.14%	大買/大賣/
2024/09/16	1.4	219.58	6.3	219.06	219.60	-4.9	7,416	-0.07%
2024/09/13	6.4	218.02	13.9	217.81	218.70	-7.5	7,404	-0.10%
2024/09/12	72.5	213.35	81.5	215.98	216.75	-9.1	7,409	-0.12%
2024/09/11	7.2	203.84	5	204.98	202.70	2.2	7,277	0.03%
2024/09/10	195.4	206.42	183.2	204.30	204.15	12.2	7,232	0.17%	大買/大賣/
2024/09/09	18	202.39	10	204.34	205.05	8	7,129	0.11%
2024/09/06	1.7	208.47	8	209.43	210.65	-6.3	7,004	-0.09%
2024/09/05	5.8	208.70	4.1	207.51	205.65	1.7	6,938	0.02%
2024/09/04	33.2	205.82	14.4	205.59	203.55	18.8	6,867	0.27%
2024/09/03	7.4	226.91	16	227.85	225.25	-8.6	6,589	-0.13%
2024/09/02	2.6	227.96	7	231.50	228.00	-4.4	6,609	-0.07%
2024/08/30	1.1	230.56	4	229.01	229.90	-3	6,580	-0.05%
2024/08/29	10.7	225.87	12.2	225.48	227.45	-1.5	6,594	-0.02%
2024/08/28	14.2	228.16	5.3	229.30	231.70	8.9	6,535	0.14%
2024/08/27	2.3	225.19	3.2	226.42	227.30	-0.8	6,524	-0.01%
2024/08/26	6.4	229.26	9.5	232.14	227.50	-3	6,540	-0.05%
2024/08/23	4.3	223.41	10.1	224.25	226.65	-5.8	6,492	-0.09%
2024/08/22	7.4	225.79	6.1	225.78	225.50	1.3	6,410	0.02%
2024/08/21	18.9	228.81	9.6	228.88	228.45	9.3	6,389	0.15%
2024/08/20	13.3	232.54	3.9	233.47	231.50	9.4	6,350	0.15%
2024/08/19	9.1	231.84	15.7	231.40	230.80	-6.6	6,310	-0.10%
2024/08/16	10.7	230.21	8.9	230.56	230.90	1.7	6,276	0.03%
2024/08/15	3.2	221.73	25.4	222.24	221.20	-22.2	6,187	-0.36%
2024/08/14	75.4	223.05	76.5	223.75	223.15	-1.1	6,159	-0.02%
2024/08/13	36.6	217.56	50.2	218.28	218.40	-13.6	6,018	-0.23%
2024/08/12	15.7	217.88	9	218.84	217.00	6.7	5,962	0.11%
2024/08/09	45.5	212.03	41.3	212.10	211.70	4.2	5,863	0.07%
2024/08/08	67.3	202.03	69.1	202.59	200.35	-1.8	5,663	-0.03%
2024/08/07	72.6	205.51	58.1	207.27	209.30	14.5	5,473	0.26%
2024/08/06	60	190.41	53.8	189.13	194.00	6.2	5,269	0.12%
2024/08/05	170.1	188.95	131.6	190.50	176.90	38.5	4,795	0.80%	大買/大賣/
2024/08/02	177	224.74	157	219.64	219.00	19.9	4,276	0.47%	大買/大賣/
2024/08/01	98.3	241.12	98.4	241.96	242.00	-0.1	4,045	0.00%
2024/07/31	38	230.72	27.4	232.42	233.95	10.6	3,976	0.27%
2024/07/30	18.5	228.31	11.2	227.70	234.10	7.3	3,936	0.19%
2024/07/29	9.2	235.90	16.4	237.10	233.50	-7.1	3,849	-0.19%
2024/07/26	129.6	230.57	105.2	231.77	231.65	24.4	3,789	0.64%	大買/大賣/
2024/07/23	23.9	245.44	33	245.81	247.40	-9.1	3,687	-0.25%
2024/07/22	71.4	239.30	39.8	237.19	236.75	31.7	3,647	0.87%
2024/07/19	28.7	249.85	18.2	249.79	248.25	10.5	3,479	0.30%
2024/07/18	29.6	257.70	9.1	256.67	259.15	20.5	3,383	0.60%
2024/07/17	15	269.52	5.3	269.25	268.30	9.7	3,290	0.29%
2024/07/16	11.2	272.59	13.5	272.31	272.00	-2.3	3,290	-0.07%
2024/07/15	6.9	270.75	16	272.14	269.50	-9.1	3,465	-0.26%
2024/07/12	32.1	270.24	16.7	271.84	269.50	15.4	3,467	0.44%
2024/07/11	14.8	280.46	8.5	281.79	281.90	6.3	3,371	0.19%
2024/07/10	22.4	272.34	11.9	271.49	273.00	10.5	3,466	0.30%
2024/07/09	12.1	270.50	3.2	271.84	270.85	8.9	3,472	0.26%
2024/07/08	7.3	268.19	7.8	265.34	271.70	-0.5	3,385	-0.01%
2024/07/05	9.2	264.56	4.1	264.07	263.20	5.1	3,363	0.15%
2024/07/04	9.7	262.54	6	262.94	264.70	3.7	3,343	0.11%
2024/07/03	14.1	252.66	15	253.17	253.90	-0.9	3,328	-0.03%
2024/07/02	10.1	248.51	7.1	248.18	247.10	3	3,308	0.09%
2024/07/01	8.7	252.52	7	253.41	250.80	1.7	3,290	0.05%
2024/06/28	3.6	251.67	2.2	250.13	250.80	1.4	3,261	0.04%
2024/06/27	9.8	245.23	8.1	244.51	246.75	1.7	3,228	0.05%
2024/06/26	19.4	248.63	17.4	248.64	248.30	2	3,211	0.06%
2024/06/25	14.2	242.99	11.1	241.83	245.45	3.1	3,178	0.10%
2024/06/24	23.7	247.24	20.8	247.40	245.00	2.9	3,119	0.09%
2024/06/21	20.7	254.99	17.2	255.19	256.05	3.5	3,086	0.11%
2024/06/20	6.6	254.70	7.2	255.18	259.15	-0.6	3,047	-0.02%
2024/06/19	15.2	250.68	10.4	251.46	253.95	4.9	3,053	0.16%
2024/06/18	14.4	242.84	14.2	242.75	244.15	0.2	3,033	0.01%
2024/06/17	5.2	236.74	2	237.26	237.10	3.2	3,035	0.11%
2024/06/14	7.1	234.57	5.1	234.95	237.10	2	3,040	0.07%
2024/06/13	10.1	234.88	9	234.06	234.20	1	3,023	0.03%
2024/06/12	2	227.38	2	223.60	228.10	0	3,010	0.00%
2024/06/11	8.2	223.87	4.2	224.90	223.05	4	3,002	0.13%
2024/06/07	2.6	223.47	3.1	223.92	223.70	-0.5	2,987	-0.02%
2024/06/06	17.6	224.16	16.8	224.49	224.45	0.8	2,987	0.03%
2024/06/05	15	214.54	6	212.71	215.50	9	2,937	0.31%
2024/06/04	3.1	215.04	0	0.00	213.40	3.1	2,959	0.10%
2024/06/03	8.6	217.53	18.3	217.56	219.55	-9.8	2,942	-0.33%
2024/05/31	6.4	215.75	5	216.94	212.10	1.4	2,914	0.05%
2024/05/30	44.2	216.20	33.6	214.76	214.30	10.6	2,884	0.37%
2024/05/29	12.8	223.12	9	223.77	221.95	3.8	2,838	0.13%
2024/05/28	3.1	224.79	1	225.90	226.50	2.1	2,799	0.07%
2024/05/27	6.4	223.21	2	222.67	224.55	4.3	2,779	0.16%
2024/05/24	9.4	217.75	8.4	217.96	218.95	1	2,756	0.04%
2024/05/23	2.1	218.66	13	219.00	219.55	-10.9	2,740	-0.40%
2024/05/22	18.2	217.73	2.4	218.39	218.70	15.9	2,739	0.58%
2024/05/21	4.2	212.69	0.1	212.95	212.45	4.1	2,716	0.15%
2024/05/20	3.5	213.78	0	0.00	213.25	3.5	2,709	0.13%
2024/05/17	0.5	213.75	0	213.85	213.35	0.5	2,679	0.02%
2024/05/16	2.1	215.02	2.3	216.27	214.15	-0.3	2,677	-0.01%
2024/05/15	5.1	212.29	4.2	213.54	211.40	1	2,644	0.04%
2024/05/14	4.1	205.96	5	205.76	207.05	-0.9	2,674	-0.03%
2024/05/13	2.1	204.53	1.1	205.76	204.30	1	2,685	0.04%
2024/05/10	4	202.29	1.1	201.05	202.65	2.9	2,689	0.11%
2024/05/09	1	200.65	1.1	200.80	199.55	0	2,682	0.00%
2024/05/08	0	199.96	2.3	200.80	201.20	-2.3	2,714	-0.08%
2024/05/07	4.1	201.23	0	0.00	200.05	4.1	2,715	0.15%
2024/05/06	4.2	199.26	4.8	199.88	198.85	-0.6	2,718	-0.02%
2024/05/03	2	197.73	5.2	197.62	194.00	-3.2	2,719	-0.12%
2024/05/02	4.2	193.74	2	194.20	193.10	2.2	2,712	0.08%
2024/04/30	12	197.54	11.1	197.81	196.35	0.9	2,715	0.03%
2024/04/29	13	196.66	18.1	196.73	197.50	-5.1	2,727	-0.19%
2024/04/26	15.1	191.09	16	190.63	190.60	-0.9	2,720	-0.03%
2024/04/25	15.2	185.18	0	0.00	185.00	15.2	2,764	0.55%
2024/04/24	24.5	188.32	22	188.74	190.95	2.5	2,755	0.09%
2024/04/23	19.2	182.12	19.1	181.47	181.70	0.2	2,784	0.01%
2024/04/22	36.3	179.21	36	179.57	178.45	0.3	2,808	0.01%
2024/04/19	50.6	180.92	40.2	181.98	179.00	10.4	2,767	0.38%
2024/04/18	0.1	193.80	2	193.21	194.35	-1.9	2,570	-0.07%
2024/04/17	4.2	191.25	5.2	191.01	192.10	-1.1	2,560	-0.04%
2024/04/16	4.5	188.96	1.9	188.14	187.50	2.7	2,556	0.10%
2024/04/15	5.9	200.25	1	201.20	199.15	4.9	2,437	0.20%
2024/04/12	5.1	203.90	4.1	203.64	204.05	1	2,423	0.04%
2024/04/11	2.3	203.38	1.2	203.61	203.80	1.1	2,422	0.05%
2024/04/10	7.3	205.56	5	205.96	205.65	2.3	2,415	0.09%
2024/04/09	4.1	201.38	4.3	202.67	206.30	-0.2	2,490	-0.01%
2024/04/08	0	197.10	3	198.40	198.30	-3	2,466	-0.12%
2024/04/03	7.3	196.48	6	196.68	196.55	1.3	2,470	0.05%
2024/04/02	6.2	198.04	6	197.74	199.20	0.2	2,441	0.01%
2024/04/01	0.1	195.77	2	196.30	194.55	-1.9	2,481	-0.08%
2024/03/29	2	194.35	3	194.63	194.70	-1	2,491	-0.04%
2024/03/28	0	193.50	0	0.00	193.45	0	2,490	0.00%
2024/03/27	2	194.10	2	194.49	194.35	0	2,479	0.00%
2024/03/26	6.1	195.91	1.1	193.42	193.00	5	2,501	0.20%
2024/03/25	2	193.70	2	194.30	194.15	0	2,480	0.00%
2024/03/22	4.3	193.09	2	192.79	193.60	2.3	2,524	0.09%
2024/03/21	5.2	191.82	5.3	192.40	194.10	-0.1	2,494	0.00%
2024/03/20	4.3	187.79	8.3	187.79	186.05	-4	2,489	-0.16%
2024/03/19	2.6	186.34	1	185.40	187.55	1.6	2,525	0.06%
2024/03/18	0.2	186.14	4	186.18	188.10	-3.8	2,512	-0.15%
2024/03/15	2.3	185.99	2.1	186.12	185.35	0.2	2,526	0.01%
2024/03/14	2	188.28	1.1	188.87	188.40	0.9	2,504	0.04%
2024/03/13	8.1	189.62	2	189.69	188.65	6.1	2,519	0.24%
2024/03/12	3	188.22	5	186.08	188.80	-2	2,520	-0.08%
2024/03/11	4.3	185.37	0	185.05	184.80	4.2	2,524	0.17%
2024/03/08	4.1	185.88	2.7	188.98	186.10	1.4	2,537	0.05%
2024/03/07	8.3	184.19	2.1	184.78	184.20	6.3	2,513	0.25%
2024/03/06	1.3	176.94	1	180.19	180.10	0.3	2,515	0.01%
2024/03/05	3	177.90	0.2	178.22	178.10	2.9	2,519	0.11%
2024/03/04	1.2	175.57	0.4	176.51	176.35	0.8	2,536	0.03%
2024/03/01	0.1	169.90	0	0.00	169.85	0.1	2,539	0.00%
2024/02/29	0	168.38	0	0.00	170.15	0	2,578	0.00%
2024/02/27	0.9	168.62	1	169.35	168.85	-0.1	2,588	0.00%
2024/02/26	0.1	169.76	0.1	169.75	170.50	0	2,585	0.00%
2024/02/23	0.1	169.80	0.1	170.00	169.45	0	2,615	0.00%
2024/02/22	0.1	167.27	0.2	168.00	168.90	-0.1	2,670	0.00%
2024/02/21	1.3	165.90	0	0.00	165.20	1.3	2,682	0.05%
2024/02/20	0	165.50	0	0.00	166.15	0	2,743	0.00%
2024/02/19	0.1	164.96	2.1	165.00	165.00	-2	2,800	-0.07%
2024/02/16	0.2	165.08	2.4	164.97	164.80	-2.2	2,882	-0.08%
2024/02/15	0.2	164.71	1.2	164.07	165.20	-1	2,915	-0.04%
2024/02/05	2.2	153.89	0.6	155.30	155.05	1.6	2,913	0.05%
2024/02/02	2.1	154.15	4	154.65	154.90	-1.9	2,918	-0.07%
2024/02/01	1.1	151.70	0	0.00	152.65	1.1	2,936	0.04%
2024/01/31	4.4	152.39	1.2	152.53	152.00	3.2	2,974	0.11%
2024/01/30	1.3	155.22	0.2	155.37	155.15	1.1	2,988	0.04%
2024/01/29	6	155.50	6.1	153.40	155.70	-0.1	3,099	0.00%
2024/01/26	4.1	153.20	8.2	153.16	153.10	-4.2	3,164	-0.13%
2024/01/25	4.1	153.14	6.1	153.29	153.50	-2	3,195	-0.06%
2024/01/24	9	151.86	9.2	151.94	151.40	-0.2	3,214	-0.01%
2024/01/23	5	150.86	6.2	150.76	151.20	-1.2	3,234	-0.04%
2024/01/22	4	149.95	3.3	150.13	150.20	0.7	3,229	0.02%
2024/01/19	6.2	145.92	22.5	145.91	148.05	-16.2	3,226	-0.50%
2024/01/18	21	140.92	8.9	141.65	141.15	12.1	3,271	0.37%
2024/01/17	5.6	141.24	1.6	141.02	140.60	4	3,273	0.12%
2024/01/16	2.6	143.09	0	0.00	143.00	2.6	3,259	0.08%
2024/01/15	4.3	146.12	4.2	146.76	146.35	0.2	3,276	0.01%
2024/01/12	0.2	144.79	0	0.00	145.25	0.2	3,331	0.01%
2024/01/11	1.1	145.56	0.1	145.37	146.30	1.1	3,331	0.03%
2024/01/10	0.5	144.95	0	144.80	144.45	0.5	3,364	0.01%
2024/01/09	0.2	146.84	0.2	147.78	146.20	-0.1	3,355	0.00%
2024/01/08	0.4	147.45	3	147.57	146.35	-2.6	3,347	-0.08%
2024/01/05	0.1	145.50	3.3	145.84	145.15	-3.2	3,325	-0.10%
2024/01/04	2.1	146.09	0.3	146.30	145.70	1.9	3,352	0.06%
2024/01/03	5.6	146.60	2.1	146.96	145.90	3.5	3,405	0.10%
2024/01/02	14	150.59	12.8	150.09	149.95	1.2	3,359	0.04%
2023/12/29	6	151.00	7.3	151.14	151.20	-1.3	3,376	-0.04%
2023/12/28	13	151.13	12.3	151.41	151.15	0.8	3,439	0.02%
2023/12/27	0	0.00	0.2	150.30	151.40	-0.2	3,452	0.00%
2023/12/26	0.1	148.45	0.2	148.34	149.10	-0.2	3,450	0.00%
2023/12/25	0	0.00	1.9	147.27	147.15	-1.9	3,454	-0.05%
2023/12/22	1	146.15	0	0.00	146.20	1	3,466	0.03%
2023/12/21	0.1	145.00	9.6	145.45	145.70	-9.5	3,494	-0.27%
2023/12/20	0.1	147.15	0.1	147.50	148.15	0	3,495	0.00%
2023/12/19	0.7	146.02	0	0.00	146.30	0.7	3,502	0.02%
2023/12/18	6.1	147.85	6	147.42	147.85	0.1	3,560	0.00%
2023/12/15	2.2	149.17	2	148.60	148.35	0.2	3,570	0.01%
2023/12/14	5.2	147.84	11.3	147.26	147.70	-6.1	3,550	-0.17%
2023/12/13	7.7	144.75	0	0.00	144.30	7.7	3,537	0.22%
2023/12/12	1	145.05	0	144.80	144.25	1	3,585	0.03%
2023/12/11	1	143.44	0	0.00	143.55	1	3,623	0.03%
2023/12/08	0	0.00	0	143.85	143.05	0	3,632	0.00%
2023/12/07	0.2	142.41	2.8	141.96	141.30	-2.6	3,615	-0.07%
2023/12/06	0	143.35	0	144.00	143.00	0	3,647	0.00%
2023/12/05	3.6	141.29	2	141.75	141.75	1.6	3,646	0.04%
2023/12/04	2	143.71	0	0.00	143.70	2	3,643	0.06%
2023/12/01	0.2	143.33	0.1	143.75	143.80	0.2	3,627	0.01%
2023/11/29	0	0.00	2	143.75	142.65	-2	3,595	-0.06%
2023/11/28	0	0.00	1	140.45	142.85	-1	3,582	-0.03%
2023/11/27	4.4	141.09	7	141.44	139.40	-2.6	3,568	-0.07%
2023/11/24	0	0.00	7	141.95	141.95	-7	3,569	-0.20%
2023/11/22	0	142.25	0	0.00	141.85	0	3,594	0.00%
2023/11/21	0	0.00	1	143.39	143.90	-1	3,625	-0.03%
2023/11/20	0.1	140.25	5.8	140.26	140.45	-5.6	3,614	-0.16%
2023/11/17	0	0.00	1	140.56	140.70	-1	3,627	-0.03%
2023/11/16	0	140.30	0	140.20	139.95	0	3,585	0.00%
2023/11/15	2.3	139.86	1.3	139.55	139.80	1	3,540	0.03%
2023/11/14	0	136.05	4.3	136.59	136.65	-4.3	3,501	-0.12%
2023/11/13	1.6	136.38	1.4	135.86	135.40	0.2	3,530	0.01%
2023/11/10	1.7	132.14	1	132.10	132.40	0.7	3,515	0.02%
2023/11/09	0.3	133.12	2.4	133.66	133.65	-2	3,538	-0.06%
2023/11/08	0.5	133.31	2.4	133.42	133.50	-1.9	3,607	-0.05%
2023/11/07	0	132.15	1.2	132.31	132.30	-1.2	3,593	-0.03%
2023/11/06	5	132.70	77.5	132.36	132.25	-72.5	3,642	-1.99%
2023/11/03	0.5	129.32	1	129.37	129.60	-0.5	3,553	-0.01%
2023/11/02	0.2	127.45	0.1	126.05	127.85	0.1	3,525	0.00%
2023/11/01	0.3	122.58	0.2	122.70	122.90	0.1	3,495	0.00%
2023/10/31	2.5	122.73	1	123.25	121.80	1.5	3,510	0.04%
2023/10/30	1	124.02	0	0.00	124.00	1	3,554	0.03%
2023/10/27	0.1	124.00	4.1	124.50	124.10	-4	3,546	-0.11%
2023/10/26	20.5	123.36	1	123.60	122.75	19.5	3,564	0.55%
2023/10/25	0.3	128.75	0.1	128.61	127.95	0.2	3,465	0.01%
2023/10/24	9.2	125.39	1	126.50	127.25	8.2	3,457	0.24%
2023/10/23	4.2	126.32	0	0.00	126.00	4.2	3,425	0.12%
2023/10/20	7.4	126.77	6	128.35	128.70	1.4	3,389	0.04%
2023/10/19	0.1	128.71	0	0.00	129.20	0.1	3,344	0.00%
2023/10/18	2.9	129.55	0	0.00	129.40	2.9	3,395	0.09%
2023/10/17	0	132.35	0	0.00	132.15	0	3,342	0.00%
2023/10/16	0	132.25	0	0.00	132.30	0	3,357	0.00%
2023/10/13	2.1	133.94	3.5	134.11	134.25	-1.4	3,387	-0.04%
2023/10/12	0.1	134.84	1.2	134.62	135.30	-1	3,395	-0.03%
2023/10/11	0.3	133.03	1.1	133.77	133.20	-0.8	3,388	-0.02%
2023/10/06	0.8	129.89	4	130.25	130.35	-3.2	3,383	-0.10%
2023/10/05	0	129.10	1	129.11	129.50	-1	3,372	-0.03%
2023/10/04	13.2	125.58	0	0.00	126.10	13.2	3,365	0.39%
2023/10/02	0	131.10	0	0.00	131.05	0	3,333	0.00%
2023/09/28	1	127.90	0.3	127.20	127.80	0.7	3,366	0.02%
2023/09/27	0	126.30	0	127.05	126.90	0	3,358	0.00%
2023/09/26	9.6	126.60	0.1	127.00	126.45	9.5	3,359	0.28%
2023/09/25	0	128.85	19	129.50	129.45	-19	3,363	-0.56%
2023/09/22	1.4	127.42	1	126.10	127.45	0.3	3,348	0.01%
2023/09/21	37.9	127.23	2.8	127.66	126.90	35.1	3,338	1.05%
2023/09/20	0.4	131.63	0	0.00	131.00	0.4	3,242	0.01%
2023/09/19	5.4	133.50	0	0.00	132.20	5.4	3,262	0.17%
2023/09/18	0.1	134.85	0	0.00	133.65	0.1	3,269	0.00%
2023/09/15	23	136.75	0	0.00	136.75	23	3,236	0.71%
2023/09/14	0.2	133.90	2.1	134.27	135.70	-1.9	3,206	-0.06%
2023/09/13	0.1	131.55	0	0.00	131.70	0.1	3,159	0.00%
2023/09/12	0.5	130.06	22	131.15	131.30	-21.5	3,164	-0.68%
2023/09/11	7.4	128.94	0.5	129.30	128.90	6.8	3,155	0.22%
2023/09/08	10	130.64	0.3	130.40	131.05	9.7	3,118	0.31%
2023/09/07	13.1	131.79	6	132.38	131.45	7.1	3,129	0.23%
2023/09/06	0.1	134.46	0	0.00	133.80	0.1	3,113	0.00%
2023/09/05	1.5	134.08	1.1	134.22	134.55	0.4	3,118	0.01%
2023/09/04	0	132.90	0	0.00	134.45	0	3,149	0.00%
2023/09/01	0	0.00	18.1	133.20	133.05	-18.1	3,149	-0.57%
2023/08/31	18	132.74	0	132.92	132.35	18	3,146	0.57%
2023/08/30	3.4	134.51	0.1	134.28	133.95	3.2	3,151	0.10%
2023/08/29	1.4	131.01	1	131.20	132.50	0.4	3,143	0.01%
2023/08/28	1.1	130.56	2	130.93	130.40	-0.9	3,131	-0.03%
2023/08/25	2.9	130.31	2	131.75	129.35	0.9	3,125	0.03%
2023/08/24	1.5	133.69	28.6	134.45	134.70	-27.1	3,073	-0.88%
2023/08/23	0	131.20	1	131.30	131.45	-1	3,035	-0.03%
2023/08/21	1	129.46	0	0.00	128.00	1	3,043	0.03%
2023/08/18	1.2	128.26	1.1	130.87	128.15	0.2	3,048	0.01%
2023/08/17	1.9	128.04	2	127.58	130.45	-0.1	3,025	0.00%
2023/08/16	24.7	128.79	25	127.79	128.85	-0.3	2,960	-0.01%
2023/08/15	0.3	130.12	0	130.60	129.50	0.3	2,972	0.01%
2023/08/14	4.6	129.47	4.9	128.75	128.15	-0.3	3,002	-0.01%
2023/08/11	26.1	133.81	0	134.00	132.55	26.1	2,979	0.87%
2023/08/10	5	133.45	1.9	133.25	132.65	3.1	2,984	0.10%
2023/08/09	0.1	135.83	0	0.00	135.90	0.1	2,906	0.00%
2023/08/08	3.4	136.17	25	137.51	135.95	-21.6	2,908	-0.74%
2023/08/07	2	137.00	0	0.00	138.80	2	2,895	0.07%
2023/08/04	1.6	134.95	0.1	135.90	135.75	1.5	2,891	0.05%
2023/08/02	4.7	136.89	1.8	135.97	135.95	2.8	2,854	0.10%
2023/08/01	1.9	140.90	0	0.00	141.50	1.9	2,794	0.07%
2023/07/31	1.5	140.14	0.3	142.90	139.85	1.2	2,793	0.04%
2023/07/28	0	142.00	0	0.00	142.50	0	2,744	0.00%
2023/07/27	0	142.33	0	0.00	142.40	0	2,731	0.00%
2023/07/26	0.1	140.78	0	140.20	140.30	0.1	2,735	0.00%
2023/07/25	0	141.50	1	140.00	141.35	-1	2,740	-0.04%
2023/07/24	1.4	136.97	0.3	137.41	138.15	1.1	2,732	0.04%
2023/07/21	24.4	137.69	0	0.00	137.70	24.4	2,740	0.89%
2023/07/20	1.1	140.60	0	0.00	140.35	1.1	2,725	0.04%
2023/07/19	0.5	141.43	0	0.00	139.60	0.5	2,724	0.02%
2023/07/18	0.2	141.83	0	0.00	141.30	0.2	2,729	0.01%
2023/07/17	0.1	142.44	0.2	142.67	142.40	-0.1	2,698	-0.01%
2023/07/14	0.2	141.82	0.5	142.43	142.40	-0.3	2,698	-0.01%
2023/07/13	0.1	140.82	2.2	140.65	139.25	-2.2	2,677	-0.08%
2023/07/12	0.1	136.23	0	0.00	136.40	0.1	2,624	0.00%
2023/07/11	0.1	134.97	1.7	134.71	135.65	-1.7	2,642	-0.06%
2023/07/10	0.3	131.77	0	0.00	131.60	0.3	2,646	0.01%
2023/07/07	0.2	132.53	0.1	132.43	132.10	0.1	2,635	0.00%
2023/07/06	1.7	134.12	0	0.00	133.35	1.7	2,605	0.07%
2023/07/05	1.8	138.55	0	0.00	138.30	1.8	2,537	0.07%
2023/07/04	0.1	139.34	0	0.00	139.90	0.1	2,530	0.00%
2023/07/03	0.3	138.48	0	0.00	138.75	0.3	2,533	0.01%
2023/06/30	0.7	135.03	0	0.00	135.25	0.7	2,524	0.03%
2023/06/29	0	134.91	0	0.00	134.45	0	2,528	0.00%
2023/06/28	0.1	134.39	0.5	134.98	134.30	-0.4	2,524	-0.02%
2023/06/27	0.2	134.28	0	0.00	133.95	0.2	2,548	0.01%
2023/06/26	9.4	136.35	0.2	136.60	136.20	9.2	2,528	0.36%
2023/06/21	0.5	138.04	0.1	138.10	138.40	0.4	2,536	0.02%
2023/06/20	7.2	138.31	0	0.00	138.45	7.2	2,577	0.28%
2023/06/19	1.1	139.18	0	0.00	139.45	1.1	2,614	0.04%
2023/06/16	0.3	139.79	22.3	140.10	139.85	-22	2,639	-0.83%
2023/06/15	12.4	140.23	3.2	140.31	140.85	9.3	2,644	0.35%
2023/06/14	2.2	138.77	1.1	139.21	139.20	1.1	2,689	0.04%
2023/06/13	25.2	137.83	0.1	137.50	139.35	25.1	2,752	0.91%
2023/06/12	4	134.71	4	134.60	134.75	0	2,751	0.00%
2023/06/09	3	133.12	1.7	133.52	133.30	1.3	2,794	0.05%
2023/06/08	1	132.83	0	131.30	130.80	0.9	2,860	0.03%
2023/06/07	1.1	132.98	0	0.00	133.80	1.1	2,912	0.04%
2023/06/06	1.1	131.33	1	131.55	131.10	0.1	2,919	0.00%
2023/06/05	1.1	131.41	2.1	130.72	130.35	-1	2,965	-0.03%
2023/06/02	1.1	131.10	26.1	129.08	130.80	-25	2,986	-0.84%
2023/06/01	0.4	127.39	0	0.00	127.45	0.4	3,033	0.01%
2023/05/31	2.9	128.17	0	0.00	128.25	2.9	3,051	0.09%
2023/05/30	1.7	129.10	1	129.35	129.20	0.7	3,064	0.02%
2023/05/29	1	129.11	0	0.00	129.10	1	3,099	0.03%
2023/05/26	0.1	126.60	1.1	126.82	127.00	-1	3,111	-0.03%
2023/05/25	0.1	122.95	0	122.30	123.25	0.1	3,126	0.00%
2023/05/24	0.1	120.61	4.2	120.52	121.15	-4.1	3,146	-0.13%
2023/05/23	0.2	121.71	0	0.00	122.10	0.2	3,145	0.01%
2023/05/22	0	121.90	0.2	122.02	121.80	-0.2	3,147	-0.01%
2023/05/19	0.1	121.85	0.3	121.86	122.00	-0.2	3,194	-0.01%
2023/05/18	27.6	120.34	1.5	120.51	120.95	26.1	3,186	0.82%
2023/05/17	0.8	117.87	1.1	116.85	118.20	-0.3	3,190	-0.01%
2023/05/16	1	114.69	1	114.75	114.70	0	3,153	0.00%
2023/05/15	0.2	111.61	0	0.00	111.85	0.2	3,155	0.01%
2023/05/12	1.2	111.15	11	110.98	112.15	-9.8	3,163	-0.31%
2023/05/11	1.3	112.50	0	0.00	112.15	1.3	3,156	0.04%
2023/05/10	2.9	114.14	2	113.55	113.30	0.9	3,165	0.03%
2023/05/09	1	114.95	8	115.14	115.25	-7	3,152	-0.22%
2023/05/08	0.2	115.20	9	115.02	114.85	-8.9	3,161	-0.28%
2023/05/05	8.1	113.63	0	0.00	113.70	8.1	3,166	0.26%
2023/05/04	4	111.93	0	0.00	113.35	4	3,229	0.12%
2023/05/03	4.1	112.58	0	0.00	112.65	4.1	3,244	0.13%
2023/05/02	1.2	113.71	0	0.00	113.75	1.2	3,298	0.04%
2023/04/28	1.2	112.72	3	112.20	112.85	-1.8	3,377	-0.05%
2023/04/27	1.1	110.58	0.1	110.80	110.30	1	3,398	0.03%
2023/04/26	5.1	110.00	0	0.00	110.10	5.1	3,430	0.15%
2023/04/25	4.7	112.27	2	110.80	110.20	2.7	3,478	0.08%
2023/04/24	1	112.85	0	0.00	113.80	1	3,459	0.03%
2023/04/21	0.2	114.15	0	0.00	113.70	0.2	3,516	0.01%
2023/04/20	3.2	115.78	2	115.35	115.00	1.2	3,591	0.03%
2023/04/19	1.2	117.27	0	0.00	116.10	1.2	3,700	0.03%
2023/04/18	0	117.56	1.1	117.41	117.15	-1.1	3,762	-0.03%
2023/04/17	0.1	117.51	2	118.00	118.00	-1.9	3,827	-0.05%
2023/04/13	0.1	116.87	0.1	116.90	116.25	0	3,977	0.00%
2023/04/12	0.1	117.97	0	0.00	117.90	0.1	4,007	0.00%
2023/04/11	0.3	117.67	0	0.00	117.90	0.3	4,072	0.01%
2023/04/10	0.1	117.44	0.2	117.32	117.35	-0.1	4,162	0.00%
2023/04/07	0	117.05	0	0.00	116.60	0	4,222	0.00%
2023/04/06	0.5	115.84	0	0.00	116.00	0.5	4,237	0.01%
2023/03/31	0.9	117.80	0.1	118.03	117.50	0.8	4,306	0.02%
2023/03/30	0.1	116.35	0.1	117.00	116.80	0	4,356	0.00%
2023/03/29	0	115.50	0	0.00	115.45	0	4,392	0.00%
2023/03/28	1.3	114.66	0	0.00	114.50	1.3	4,571	0.03%
2023/03/27	0.4	117.14	0	0.00	116.90	0.4	4,602	0.01%
2023/03/24	0	118.05	0	117.30	118.30	0	4,690	0.00%
2023/03/23	0.3	115.54	0.3	115.89	117.00	0	4,735	0.00%
2023/03/22	1	114.65	1	115.19	115.35	0	4,827	0.00%
2023/03/21	7	111.54	5	111.36	111.50	2	4,850	0.04%
2023/03/20	4.5	110.47	3	110.85	110.15	1.5	4,879	0.03%
2023/03/17	0.4	110.86	6	110.58	111.00	-5.6	4,928	-0.11%
2023/03/16	6.3	108.26	6	108.33	107.90	0.3	5,010	0.01%
2023/03/15	1	110.57	2	111.28	109.80	-1	5,032	-0.02%
2023/03/14	1.6	109.64	1	109.25	109.25	0.6	5,093	0.01%
2023/03/13	0.3	109.95	3.5	111.56	111.85	-3.2	5,134	-0.06%
2023/03/10	7.9	111.92	4	112.25	111.00	3.9	5,117	0.08%
2023/03/09	0.2	115.91	0	0.00	115.00	0.2	5,174	0.00%
2023/03/08	2.4	114.98	1.4	115.37	115.65	1	5,245	0.02%
2023/03/07	2.5	117.02	0.2	117.10	117.00	2.4	5,267	0.05%
2023/03/06	1.3	115.60	4.3	114.72	115.45	-3	5,347	-0.06%
2023/03/03	0.4	113.32	1	114.00	112.90	-0.6	5,400	-0.01%
2023/03/02	1	111.82	1	112.50	112.40	0	5,516	0.00%
2023/03/01	2.1	109.68	0	0.00	112.50	2.1	5,563	0.04%
2023/02/24	2.1	112.92	0	0.00	111.85	2.1	5,602	0.04%
2023/02/23	0	111.20	2	112.51	113.10	-2	5,621	-0.04%
2023/02/22	2.1	109.23	1.1	109.70	109.80	1	5,706	0.02%
2023/02/21	0.8	112.08	1.4	111.86	112.05	-0.6	5,841	-0.01%
2023/02/20	0	111.71	0	0.00	112.00	0	6,039	0.00%
2023/02/17	0.1	111.07	0	0.00	111.05	0.1	6,278	0.00%
2023/02/16	0.1	112.75	0	0.00	112.95	0.1	6,383	0.00%
2023/02/15	11.2	111.68	0.1	110.90	110.20	11.1	6,735	0.16%
2023/02/14	0.1	113.68	0.9	114.50	114.50	-0.8	6,823	-0.01%
2023/02/13	0.1	111.88	0	0.00	112.70	0.1	7,067	0.00%
2023/02/10	0.1	113.31	4.1	113.15	113.15	-4	7,188	-0.06%
2023/02/09	0	113.35	0	0.00	113.50	0	7,352	0.00%
2023/02/08	1.1	113.41	0	113.65	113.65	1.1	7,455	0.01%
2023/02/07	0.2	110.65	0	0.00	110.70	0.2	7,528	0.00%
2023/02/06	1.3	111.36	1	111.75	110.70	0.3	7,568	0.00%
2023/02/03	2.2	113.22	1.2	113.55	113.55	1	7,655	0.01%
2023/02/02	6.2	112.48	2.1	112.51	113.60	4.1	7,735	0.05%
2023/02/01	2.4	110.20	1	110.35	110.55	1.4	7,814	0.02%
2023/01/31	1.4	109.69	5	111.45	109.30	-3.6	7,965	-0.05%
2023/01/30	7.1	110.87	2.2	111.31	111.55	4.9	8,041	0.06%
2023/01/17	0.2	104.22	0.2	104.00	104.00	0	8,203	0.00%
2023/01/16	0	0.00	0.1	104.25	104.00	-0.1	8,354	0.00%
2023/01/13	0	0.00	24.4	103.99	102.60	-24.4	8,411	-0.29%
2023/01/12	20.1	101.08	0.1	101.56	101.15	19.9	8,623	0.23%
2023/01/11	0.2	101.53	1.1	102.59	101.70	-0.9	8,712	-0.01%
2023/01/10	0	0.00	0.7	101.50	102.30	-0.7	8,967	-0.01%
2023/01/09	6	99.46	28.2	99.63	101.20	-22.2	9,149	-0.24%
2023/01/06	1.2	95.73	0	0.00	95.90	1.2	9,223	0.01%
2023/01/05	0.1	94.46	0	0.00	94.50	0.1	9,317	0.00%
2023/01/04	0.1	93.98	0.2	94.25	93.80	0	9,368	0.00%
2023/01/03	3.1	92.18	1	92.10	94.05	2.1	9,587	0.02%
2022/12/30	1	93.60	6.1	93.42	92.80	-5	9,525	-0.05%
2022/12/29	4.4	91.02	0	0.00	91.70	4.4	9,575	0.05%
2022/12/28	2.2	92.97	0	0.00	92.40	2.2	9,775	0.02%
2022/12/27	0	95.95	0	95.05	95.05	0	9,835	0.00%
2022/12/26	0	94.25	0	0.00	94.35	0	9,887	0.00%
2022/12/23	0	93.59	0	0.00	93.70	0	10,069	0.00%
2022/12/22	0	96.00	0.1	96.15	96.40	-0.1	10,178	0.00%
2022/12/21	0.1	93.29	0	0.00	93.20	0.1	10,293	0.00%
2022/12/20	11.3	94.99	6	95.05	92.50	5.3	10,334	0.05%
2022/12/19	0	96.33	0	0.00	96.05	0	10,308	0.00%
2022/12/16	7	96.74	0	0.00	96.95	7	10,298	0.07%
2022/12/15	1	99.60	0	0.00	100.40	1	10,298	0.01%
2022/12/14	1	99.70	5.3	100.00	100.30	-4.2	10,266	-0.04%
2022/12/13	3	98.05	1	99.10	97.65	2	10,157	0.02%
2022/12/12	6.2	98.44	4	97.99	98.40	2.2	10,102	0.02%
2022/12/09	0	99.30	0	0.00	100.00	0	10,092	0.00%
2022/12/08	6.1	96.61	0.5	97.38	97.50	5.6	10,065	0.06%
2022/12/07	0	99.86	1	101.00	99.10	-1	10,007	-0.01%
2022/12/06	1.2	101.03	0	100.50	100.10	1.2	9,952	0.01%
2022/12/05	0	104.65	0	0.00	103.55	0	9,941	0.00%
2022/12/02	1.1	102.86	0	0.00	103.05	1.1	9,901	0.01%
2022/12/01	1.1	105.45	7.4	105.50	104.35	-6.3	9,945	-0.06%
2022/11/30	1	99.95	5.2	101.56	102.10	-4.2	9,847	-0.04%
2022/11/29	5	97.05	2.4	99.28	99.95	2.6	9,797	0.03%
2022/11/28	11.2	97.51	0.2	98.70	97.85	11	9,789	0.11%
2022/11/25	0	101.55	0.1	101.53	100.80	-0.1	9,828	0.00%
2022/11/24	0.1	101.36	1	101.35	101.55	-0.9	9,766	-0.01%
2022/11/23	2	99.40	2	99.25	99.30	0	9,665	0.00%
2022/11/22	0	97.23	2	97.40	97.85	-2	9,699	-0.02%
2022/11/21	0.1	97.09	0.3	96.90	96.75	-0.2	9,649	0.00%
2022/11/18	3	98.20	5.2	98.88	97.20	-2.2	9,650	-0.02%
2022/11/17	5	96.67	0	97.85	98.15	5	9,565	0.05%
2022/11/16	2.4	97.23	34	98.25	97.80	-31.6	9,453	-0.33%
2022/11/15	0.1	93.95	18.7	95.79	97.75	-18.6	9,282	-0.20%
2022/11/14	0.1	91.82	5	92.50	92.20	-4.9	9,044	-0.05%
2022/11/11	7.1	90.30	3.4	90.10	90.65	3.7	8,915	0.04%
2022/11/10	0	84.05	0	0.00	83.60	0	8,548	0.00%
2022/11/09	7	83.62	26	84.04	85.20	-19	8,418	-0.23%
2022/11/08	5	81.77	34	81.65	81.45	-29	8,194	-0.35%
2022/11/07	6.6	80.40	6.1	80.38	80.30	0.5	8,091	0.01%
2022/11/04	0	76.70	0	0.00	77.95	0	7,960	0.00%
2022/11/03	7	76.81	0	0.00	77.35	7	7,878	0.09%
2022/11/02	1.5	78.30	7	78.26	78.80	-5.5	7,830	-0.07%
2022/11/01	7	78.04	16	78.14	78.20	-9	7,804	-0.12%
2022/10/31	0.1	76.03	0	0.00	76.95	0.1	7,800	0.00%
2022/10/28	45.6	75.59	46	75.05	74.90	-0.4	7,772	-0.01%
2022/10/27	35	76.42	1	76.95	76.95	34	7,679	0.44%
2022/10/26	12	74.50	12	74.84	74.80	0	7,622	0.00%
2022/10/25	30.3	73.92	33	74.42	74.00	-2.8	7,521	-0.04%
2022/10/24	4	77.91	2	77.85	76.25	2	7,319	0.03%
2022/10/21	20.1	75.95	21	75.64	75.60	-0.9	7,180	-0.01%
2022/10/20	52.4	75.08	74	75.22	76.70	-21.6	7,150	-0.30%
2022/10/19	81.1	78.92	62	77.97	77.80	19.1	6,924	0.28%
2022/10/18	10.3	79.49	1	79.15	79.15	9.3	6,835	0.14%
2022/10/17	40.1	76.91	7.1	77.46	79.35	33	6,597	0.50%
2022/10/14	39	79.86	9	80.37	79.95	30	6,370	0.47%
2022/10/13	5.2	77.17	7	76.52	75.60	-1.8	6,281	-0.03%
2022/10/12	1.2	78.50	2	78.93	78.60	-0.8	6,195	-0.01%
2022/10/11	67.9	80.50	58	79.24	78.85	9.9	6,181	0.16%
2022/10/07	62	87.64	49	86.97	86.85	13	6,052	0.22%
2022/10/06	1.2	89.17	8	89.08	89.15	-6.8	6,117	-0.11%
2022/10/05	5.4	88.25	18	88.69	88.30	-12.6	6,212	-0.20%
2022/10/04	10	85.41	5	85.24	85.55	5	6,156	0.08%
2022/10/03	13.2	81.95	15	81.92	81.50	-1.8	6,111	-0.03%
2022/09/30	10	83.63	47	83.08	83.20	-37	6,222	-0.59%
2022/09/29	31	86.15	12	85.48	85.05	19	6,311	0.30%
2022/09/28	65.4	85.85	59	84.92	84.65	6.4	6,421	0.10%
2022/09/27	5.3	88.62	3	88.35	88.70	2.2	6,516	0.03%
2022/09/26	57.3	89.09	51.3	88.56	88.15	5.9	6,626	0.09%
2022/09/23	2.2	92.88	0	0.00	92.70	2.2	6,762	0.03%
2022/09/22	14.2	92.86	1	94.06	94.20	13.2	6,910	0.19%
2022/09/21	2.1	97.24	0.1	97.40	96.70	2	6,859	0.03%
2022/09/20	0.1	97.39	0	0.00	98.20	0.1	6,911	0.00%
2022/09/19	1.1	96.55	0	0.00	96.50	1.1	7,036	0.02%
2022/09/16	32.1	97.43	0	97.80	97.45	32	7,118	0.45%
2022/09/15	7.1	98.92	7	99.75	99.65	0.1	7,254	0.00%
2022/09/14	5.1	98.62	1.1	98.67	99.00	4	7,301	0.05%
2022/09/13	0	103.40	10	103.30	102.85	-10	7,309	-0.14%
2022/09/12	0	102.00	34	101.67	101.90	-34	7,362	-0.46%
2022/09/08	2.1	98.07	2	98.05	98.10	0.1	7,390	0.00%
2022/09/07	102.3	97.27	101.1	96.32	95.90	1.3	7,405	0.02%	大買/大賣/
2022/09/06	1.4	100.21	4.1	100.00	99.90	-2.6	7,342	-0.04%
2022/09/05	30	100.24	30	100.80	99.55	0	7,349	0.00%
2022/09/02	33.3	100.23	3.2	100.36	99.40	30.1	7,373	0.41%
2022/09/01	3.3	101.53	1.2	101.23	101.00	2.1	7,323	0.03%
2022/08/31	1	104.29	31	105.57	105.65	-30	7,176	-0.42%
2022/08/30	2	103.70	0	0.00	104.25	2	7,124	0.03%
2022/08/29	14.1	102.68	135	102.41	103.10	-120.9	7,093	-1.70%	大賣/鉅額交易
2022/08/26	5.1	109.45	2.1	108.88	108.80	3	7,005	0.04%
2022/08/25	3	107.50	5.2	107.86	107.80	-2.2	7,004	-0.03%
2022/08/24	54.1	105.83	0	0.00	105.65	54.1	6,999	0.77%
2022/08/23	35.2	106.27	11	106.25	106.20	24.2	7,004	0.35%
2022/08/22	53.3	108.70	5	108.32	108.25	48.3	6,975	0.69%
2022/08/19	1	110.32	1	111.25	110.80	0	6,966	0.00%
2022/08/18	32.2	109.55	3	110.26	110.40	29.2	6,972	0.42%
2022/08/17	2.2	111.41	2	111.35	111.40	0.2	6,954	0.00%
2022/08/16	4.2	111.12	130	111.26	111.25	-125.8	6,962	-1.81%	大賣/鉅額交易
2022/08/15	106.2	110.52	3	111.00	111.15	103.2	6,953	1.48%	大買/鉅額交易
2022/08/12	1.3	109.12	1.1	109.40	109.45	0.3	6,949	0.00%
2022/08/11	6	107.52	56	107.28	107.80	-50	6,974	-0.72%
2022/08/10	51	103.70	1	104.50	104.00	50	6,950	0.72%
2022/08/09	8	105.10	10	105.71	105.75	-2	6,936	-0.03%
2022/08/08	23	104.96	17	105.02	105.45	6	6,933	0.09%
2022/08/05	10.2	105.19	12	104.76	106.00	-1.8	6,948	-0.03%
2022/08/04	35.1	100.90	39.1	100.02	100.75	-4	6,911	-0.06%
2022/08/03	11.1	100.80	11	101.27	101.00	0.1	6,858	0.00%
2022/08/02	6.3	100.67	2	101.18	100.35	4.3	6,840	0.06%
2022/08/01	5	103.64	55	103.59	103.95	-50	6,768	-0.74%
2022/07/29	56	104.77	16	104.22	104.20	40	6,770	0.59%
2022/07/28	18.5	103.43	25	103.70	102.65	-6.5	6,741	-0.10%
2022/07/27	7	101.01	10	101.58	102.45	-3	6,682	-0.04%
2022/07/26	43.1	101.18	26	100.93	101.00	17.1	6,622	0.26%
2022/07/25	32	101.47	142	102.02	102.60	-110	6,583	-1.67%	大賣/鉅額交易
2022/07/22	126	102.11	25.1	102.13	102.30	101	6,591	1.53%	大買/
2022/07/21	18	100.57	18	100.57	102.10	0	6,601	0.00%
2022/07/20	217	101.31	218	100.99	100.00	-1	6,544	-0.02%	大買/大賣/
2022/07/19	105	97.81	104	98.66	98.85	1	6,498	0.02%	大買/大賣/
2022/07/18	2.8	98.21	3	97.83	98.30	-0.3	6,439	0.00%
2022/07/15	4	95.45	35	96.19	96.80	-31	6,333	-0.49%
2022/07/14	30	94.62	20	94.77	95.25	10	6,203	0.16%
2022/07/13	16	93.68	4	93.76	93.80	12	6,062	0.20%
2022/07/12	2.1	89.92	1	91.10	88.50	1.1	5,863	0.02%
2022/07/11	0	94.50	33	95.75	93.35	-33	5,673	-0.58%
2022/07/08	12	95.07	1	94.05	94.80	11	5,575	0.20%
2022/07/07	7	92.03	24	92.99	93.05	-17	5,356	-0.32%
2022/07/06	6.3	89.68	11	89.58	88.45	-4.7	5,093	-0.09%
2022/07/05	14.1	91.63	8	90.19	92.80	6.1	4,813	0.13%
2022/07/04	12	92.73	23	91.85	91.50	-11	4,527	-0.24%
2022/07/01	10.1	93.08	100	96.15	92.35	-89.9	4,354	-2.06%
2022/06/30	36.1	99.82	0	0.00	98.35	36.1	4,074	0.89%
2022/06/29	207	104.61	100	104.10	104.05	107	3,872	2.76%	大買/鉅額交易
2022/06/28	6	105.59	0	0.00	106.00	6	3,819	0.16%
2022/06/27	114	107.61	100	108.50	107.95	14	3,743	0.37%	大買/
2022/06/23	8.2	103.27	0	0.00	102.15	8.2	3,503	0.23%
2022/06/22	4	104.30	0	0.00	103.90	4	3,327	0.12%
2022/06/21	4	108.85	4	106.40	108.85	0	3,251	0.00%
2022/06/20	2.1	104.56	0	0.00	103.60	2.1	3,176	0.07%
2022/06/17	4.2	106.88	7	106.94	107.10	-2.9	3,090	-0.09%
2022/06/16	5.2	114.74	25.2	114.65	109.45	-20	3,004	-0.67%
2022/06/15	30	111.50	0	0.00	111.20	30	2,945	1.02%
2022/06/14	28.1	110.90	0	0.00	112.20	28.1	2,950	0.95%
2022/06/13	1	113.05	1.2	112.48	112.45	-0.2	2,928	-0.01%
2022/06/10	1	117.32	1	118.20	118.75	0	2,918	0.00%
2022/06/07	1.1	118.41	1	119.15	118.70	0.1	2,944	0.00%
2022/06/01	0	0.00	1	122.05	121.20	-1	3,151	-0.03%
2022/05/27	0.1	115.40	1	115.20	115.35	-0.9	3,034	-0.03%
2022/05/26	1	111.50	0	0.00	111.30	1	3,036	0.03%
2022/05/23	0.3	114.36	1	115.20	114.20	-0.7	3,081	-0.02%
2022/05/20	0	0.00	3	112.70	113.95	-3	3,127	-0.10%
2022/05/19	9	110.68	20.2	110.76	111.70	-11.2	3,079	-0.36%
2022/05/18	0.2	115.20	0	0.00	115.30	0.2	2,997	0.01%
2022/05/16	20	111.75	1	110.30	110.65	19	2,974	0.64%
2022/05/13	1	109.35	5	108.70	109.65	-4	2,925	-0.14%
2022/05/12	6	108.23	1	107.80	106.85	5	2,913	0.17%
2022/05/11	0	0.00	4	111.65	112.15	-4	2,845	-0.14%
2022/05/10	4	111.49	0	0.00	112.55	4	2,821	0.14%
2022/05/06	0	0.00	0.2	116.85	117.30	-0.2	2,749	-0.01%
2022/05/05	0.2	122.30	24	122.20	122.00	-23.9	2,722	-0.88%
2022/05/03	25	120.00	1	120.05	119.10	24	2,780	0.86%
2022/04/29	0	0.00	1	121.30	120.50	-1	2,804	-0.04%
2022/04/27	1	116.45	0	0.00	116.35	1	2,772	0.04%
2022/04/26	1	121.60	1	120.95	120.60	0	2,701	0.00%
2022/04/25	1	120.75	38	121.83	120.45	-37	2,715	-1.36%
2022/04/22	0	0.00	0.2	125.98	126.60	-0.2	2,647	-0.01%
2022/04/21	0.2	129.30	0	0.00	128.85	0.2	2,636	0.01%
2022/04/20	4	126.65	0	0.00	128.00	4	2,639	0.15%
2022/04/19	30	127.04	0	0.00	126.70	30	2,637	1.14%
2022/04/18	4	124.90	0	0.00	124.80	4	2,635	0.15%
2022/04/13	0.1	129.80	0	0.00	131.15	0.1	2,634	0.00%
2022/04/06	0	0.00	0.2	133.65	134.20	-0.2	2,621	-0.01%
2022/04/01	1	134.85	0	0.00	135.30	1	2,598	0.04%
2022/03/30	1	137.45	2.1	137.49	137.95	-1.1	2,596	-0.04%
2022/03/29	0	0.00	1	135.00	135.05	-1	2,594	-0.04%
2022/03/28	0	0.00	3	132.82	134.30	-3	2,589	-0.12%
2022/03/24	0	136.00	1	137.00	137.40	-1	2,572	-0.04%
2022/03/23	0.1	137.00	2	137.80	137.70	-1.9	2,565	-0.07%
2022/03/22	0	135.00	0	0.00	135.05	0	2,557	0.00%
2022/03/17	0.2	132.38	15	133.70	133.85	-14.8	2,527	-0.59%
2022/03/16	1	124.60	0	0.00	125.90	1	2,477	0.04%
2022/03/15	3	126.42	0	0.00	124.85	3	2,453	0.12%
2022/03/10	0	0.00	3	132.67	133.10	-3	2,403	-0.12%
2022/03/09	1	126.55	1	125.70	126.35	0	2,361	0.00%
2022/03/07	2.1	129.55	0	0.00	128.65	2.1	2,225	0.09%
2022/03/04	7	138.89	7	138.12	137.95	0	2,142	0.00%
2022/03/03	5	141.00	10	141.32	140.95	-5	2,157	-0.23%
2022/03/02	5	139.90	5	140.71	140.45	0	2,202	0.00%
2022/02/25	7	136.33	5	136.92	136.45	2	2,153	0.09%
2022/02/24	6.1	139.17	0	0.00	136.05	6.1	2,121	0.29%
2022/02/23	2	142.90	0	0.00	143.75	2	2,058	0.10%
2022/02/22	3.1	142.14	3	141.90	141.85	0.1	2,033	0.00%
2022/02/21	2	145.60	2	146.98	146.95	0	1,962	0.00%
2022/02/18	2	146.05	2	147.35	147.30	0	1,957	0.00%
2022/02/17	2	146.50	2	147.08	147.35	0	1,955	0.00%
2022/02/15	3	142.95	3	142.58	142.05	0	1,947	0.00%
2022/02/11	0	0.00	1	146.50	147.55	-1	1,923	-0.05%
2022/02/08	0	0.00	21	143.07	142.90	-21	1,987	-1.06%
2022/02/07	0	0.00	2	139.90	141.50	-2	1,986	-0.10%
2022/01/26	1	138.32	1	137.85	137.85	0	1,970	0.00%
2022/01/25	5	138.44	2	139.33	138.15	3	1,994	0.15%
2022/01/24	1	139.85	0	0.00	143.10	1	1,933	0.05%
2022/01/21	2	143.00	2	141.45	141.45	0	1,915	0.00%
2022/01/20	1	145.95	1	147.75	147.50	0	1,886	0.00%
2022/01/19	1	146.70	1	146.35	146.35	0	1,886	0.00%
2022/01/17	0	0.00	3	150.35	151.95	-3	1,869	-0.16%
2022/01/14	0	0.00	15	150.80	149.35	-15	1,889	-0.79%
2022/01/13	0	0.00	3	150.15	150.15	-3	1,899	-0.16%
2022/01/12	0	0.00	1	148.20	148.90	-1	1,901	-0.05%
2022/01/11	1	145.40	0	0.00	146.95	1	1,909	0.05%
2022/01/06	0	149.44	0	0.00	148.25	0	1,979	0.00%
2022/01/05	1	151.40	1	151.60	150.40	0	2,008	0.00%
2022/01/04	0	0.00	0.2	149.25	151.20	-0.2	2,038	-0.01%
2021/12/30	1	145.55	1	146.20	146.00	0	2,126	0.00%
2021/12/29	1	146.25	1	146.05	146.75	0	2,160	0.00%
2021/12/28	0.2	145.55	0	0.00	145.65	0.2	2,223	0.01%
2021/12/20	1	138.20	1	136.45	136.40	0	2,493	0.00%
2021/12/14	2	136.28	2	135.30	135.30	0	2,613	0.00%
2021/12/08	2	140.03	2.1	140.07	139.80	-0.1	2,625	0.00%
2021/11/30	1	133.75	2	133.80	131.70	-1	2,689	-0.04%
2021/11/29	2	132.00	0	0.00	131.10	2	2,712	0.07%
2021/11/26	1	132.60	2	132.83	131.35	-1	2,724	-0.04%
2021/11/22	15	139.70	0	0.00	139.55	15	2,826	0.53%
2021/11/18	0.1	138.80	0	0.00	139.85	0.1	2,898	0.00%
2021/11/08	0	0.00	1	131.20	132.70	-1	3,268	-0.03%
2021/11/04	3	129.90	0	0.00	128.00	3	3,247	0.09%
2021/11/03	3	127.70	0	0.00	128.05	3	3,251	0.09%
2021/11/02	0	0.00	0.3	129.60	126.95	-0.3	3,257	-0.01%
2021/11/01	0	0.00	0.1	127.90	127.90	-0.1	3,210	0.00%
2021/10/29	1	125.20	1	125.90	125.95	0	3,204	0.00%
2021/10/22	1	124.10	1	124.50	125.30	0	3,272	0.00%
2021/10/21	0	0.00	16	124.80	124.80	-16	3,257	-0.49%
2021/10/20	17	125.51	1	125.45	125.50	16	3,260	0.49%
2021/10/18	0	0.00	1	124.80	122.95	-1	3,271	-0.03%
2021/10/15	1.2	123.63	1	123.65	123.90	0.2	3,269	0.01%
2021/10/13	3.2	117.68	3	117.67	117.45	0.2	3,254	0.01%
2021/10/12	2	117.70	2	118.63	118.55	0	3,215	0.00%
2021/10/08	3	122.60	10	122.14	121.50	-7	3,184	-0.22%
2021/10/07	7.2	122.93	21	120.31	122.95	-13.8	3,144	-0.44%
2021/10/06	3	117.88	2	117.80	117.85	1	3,096	0.03%
2021/10/05	11	116.71	10	117.49	118.20	1	3,055	0.03%
2021/10/04	21	118.91	2	118.13	118.15	19	3,011	0.63%
2021/10/01	2.1	120.49	20	119.78	119.60	-17.9	2,946	-0.61%
2021/09/30	1	124.00	0	0.00	125.80	1	2,862	0.03%
2021/09/29	1	125.40	11	124.41	124.05	-10	2,825	-0.35%
2021/09/28	21	128.98	11	129.27	129.55	10	2,786	0.36%
2021/09/23	0	128.70	0	0.00	128.30	0	2,786	0.00%
2021/09/22	4	125.41	3	125.37	125.70	1	2,788	0.04%
2021/09/17	1	131.35	1	133.05	132.35	0	2,716	0.00%
2021/09/16	0	0.00	10	132.78	131.00	-10	2,735	-0.37%
2021/09/15	6	131.72	8	132.35	132.45	-2	2,731	-0.07%
2021/09/14	13	133.76	16	134.50	133.80	-3	2,750	-0.11%
2021/09/13	6	133.21	1	133.20	133.20	5	2,760	0.18%
2021/09/10	10	133.85	0	0.00	134.05	10	2,840	0.35%
2021/09/09	0	0.00	0.1	129.00	130.65	-0.1	2,838	0.00%
2021/09/08	1	131.30	21	132.26	130.40	-20	2,871	-0.70%
2021/09/07	21	133.33	0	0.00	133.25	21	2,850	0.74%
2021/09/03	16	133.12	0	0.00	134.90	16	2,863	0.56%
2021/09/02	2	132.50	2	131.08	131.05	0	2,884	0.00%
2021/09/01	3	132.98	4	133.24	133.70	-1	2,880	-0.03%
2021/08/31	3	130.90	2	131.98	133.10	1	2,859	0.03%
2021/08/30	0	0.00	0.1	130.80	131.80	-0.1	2,897	0.00%
2021/08/27	0.1	128.98	1	127.90	129.40	-0.9	2,898	-0.03%
2021/08/26	13	125.48	13	125.43	126.35	0	2,899	0.00%
2021/08/25	0	0.00	1	124.90	125.85	-1	2,894	-0.03%
2021/08/24	0	0.00	2	123.95	123.25	-2	2,889	-0.07%
2021/08/23	0	0.00	2.1	120.41	122.05	-2.1	2,903	-0.07%
2021/08/20	4.1	116.30	4	116.48	115.50	0.1	2,883	0.00%
2021/08/19	3.1	117.71	2	119.33	116.00	1.1	2,882	0.04%
2021/08/18	4	118.34	4	119.93	122.75	0	2,769	0.00%
2021/08/17	1	121.50	0	0.00	120.00	1	2,787	0.04%
2021/08/16	3	123.63	0	0.00	122.80	3	2,824	0.11%
2021/08/13	3	125.35	2	125.25	124.50	1	2,896	0.03%
2021/08/12	1	128.05	1	127.40	127.50	0	2,927	0.00%
2021/08/10	1	130.10	1	129.80	129.20	0	3,182	0.00%
2021/08/09	2	130.48	2	130.58	130.95	0	3,398	0.00%
2021/08/03	1	131.55	1	131.25	132.30	0	4,027	0.00%
2021/07/30	0	0.00	1	128.85	127.30	-1	4,041	-0.02%
2021/07/29	1	127.55	1	128.50	129.80	0	4,068	0.00%
2021/07/28	3	125.30	0	0.00	124.25	3	4,080	0.07%
2021/07/20	1	132.00	1	129.60	129.60	0	4,165	0.00%
2021/07/19	1	132.20	1	133.05	133.60	0	4,126	0.00%
2021/07/13	0	0.00	0.1	136.55	134.85	-0.1	4,167	0.00%
2021/07/09	0.1	131.50	10	131.35	131.50	-10	4,165	-0.24%
2021/07/07	10	134.00	0	0.00	133.85	10	4,200	0.24%
2021/06/22	0	0.00	2	124.45	122.75	-2	4,298	-0.05%
2021/06/21	2	123.70	2	122.25	122.05	0	4,312	0.00%
2021/06/08	2	123.70	0	0.00	122.30	2	4,334	0.05%
2021/06/07	0	0.00	2	122.75	123.25	-2	4,389	-0.05%
2021/06/04	2	123.25	0	0.00	123.45	2	4,367	0.05%
2021/06/02	2	122.70	2	123.50	123.00	0	4,492	0.00%
2021/05/31	0	0.00	3	120.82	122.00	-3	4,607	-0.07%
2021/05/28	2	119.40	0	0.00	120.00	2	4,604	0.04%
2021/05/27	0	0.00	3	114.33	115.70	-3	4,608	-0.07%
2021/05/25	1	116.15	1	116.00	116.45	0	4,699	0.00%
2021/05/21	1	111.95	2	113.18	111.70	-1	4,684	-0.02%
2021/05/18	1	109.65	3	104.20	110.15	-2	4,555	-0.04%
2021/05/17	3	100.12	4	100.59	99.10	-1	4,456	-0.02%
2021/05/13	1	106.60	0	0.00	102.60	1	4,208	0.02%
2021/05/12	5	105.48	1	104.90	105.10	4	4,078	0.10%
2021/05/11	4	118.43	3	117.25	115.30	1	3,889	0.03%
2021/05/07	0	0.00	1	124.50	126.45	-1	3,854	-0.03%
2021/05/06	0	0.00	2	121.70	121.70	-2	3,894	-0.05%
2021/05/04	6	120.53	3	120.93	121.55	3	3,921	0.08%
2021/05/03	2	127.80	2	126.45	125.50	0	3,906	0.00%
2021/04/23	0	0.00	2	124.80	126.10	-2	4,055	-0.05%
2021/03/25	2	108.23	2	108.38	109.25	0	4,454	0.00%
2021/03/24	2	108.45	2	108.90	108.45	0	4,422	0.00%
2021/03/19	1	109.80	1	110.25	109.05	0	4,470	0.00%
2021/03/18	1	112.50	1	112.70	112.50	0	4,467	0.00%
2021/03/16	0	0.00	2	111.75	112.50	-2	4,545	-0.04%
2021/03/10	1	107.20	1	106.30	106.50	0	4,566	0.00%
2021/03/05	2	105.08	2	106.15	106.25	0	4,470	0.00%
2021/03/04	4	107.73	3	108.15	107.50	1	4,406	0.02%
2021/02/26	4	109.35	3	107.20	107.20	1	4,329	0.02%
2021/02/25	1	114.25	1	114.15	114.25	0	4,245	0.00%
2021/02/24	1	113.40	1	111.35	111.40	0	4,247	0.00%
2021/02/22	31	115.43	30.1	114.98	114.60	0.9	4,147	0.02%
2021/02/19	0.1	112.50	0	0.00	113.95	0.1	4,147	0.00%
2021/02/17	1	113.85	2	112.40	114.40	-1	4,262	-0.02%
2021/02/05	6	106.63	4.1	106.00	106.20	1.9	4,193	0.05%
2021/02/04	0.1	104.80	0	0.00	104.40	0.1	4,197	0.00%
2021/02/03	5	106.45	5	105.57	105.90	0	4,225	0.00%
2021/02/02	5	104.00	5	105.70	105.30	0	4,296	0.00%
2021/02/01	1	97.70	1	98.90	100.45	0	4,327	0.00%
2021/01/29	5	101.05	6	100.39	97.10	-1	4,346	-0.02%
2021/01/28	7	101.51	6	101.67	100.65	1	4,392	0.02%
2021/01/27	2	104.85	2	103.45	104.50	0	4,461	0.00%
2021/01/22	2	109.85	0	0.00	109.50	2	4,395	0.05%
2021/01/21	9	109.73	9	110.12	111.15	0	4,372	0.00%
2021/01/20	0	0.00	2	105.35	105.45	-2	4,309	-0.05%
2021/01/18	5	101.77	6	101.61	102.40	-1	4,250	-0.02%
2021/01/15	3	106.12	2	105.10	103.00	1	4,189	0.02%
2021/01/14	2	103.55	2	103.90	104.00	0	4,104	0.00%
2020/12/30	0	0.00	1	88.00	89.45	-1	4,043	-0.02%
2020/12/29	1	87.15	0	0.00	87.05	1	4,096	0.02%
2020/12/22	3	84.73	3	84.50	82.95	0	4,351	0.00%
2020/12/11	1	82.30	1	82.60	83.65	0	4,843	0.00%
2020/12/02	1	79.80	1	80.00	80.25	0	4,978	0.00%
2020/11/12	2	71.70	0	0.00	71.40	2	5,343	0.04%
2020/11/05	2	67.90	2	67.88	68.10	0	5,150	0.00%
2020/11/04	1	65.95	1	66.50	68.20	0	5,101	0.00%
2020/10/30	2	64.35	2	63.80	63.50	0	5,046	0.00%
2020/10/29	3	64.38	3	64.75	64.90	0	5,068	0.00%
2020/10/27	1	66.90	1	67.00	67.20	0	5,131	0.00%
2020/10/12	0	0.00	2	67.70	67.65	-2	5,763	-0.03%
2020/10/07	1	64.70	1	64.85	65.80	0	5,764	0.00%
2020/10/06	2	65.00	0	0.00	65.10	2	5,794	0.03%
2020/09/28	2	61.65	4	62.20	62.60	-2	5,866	-0.03%
2020/09/25	2	60.58	3	60.87	60.50	-1	5,892	-0.02%
2020/09/24	6	60.79	3	60.35	60.15	3	5,861	0.05%
2020/09/22	1	64.05	1	63.55	63.40	0	5,735	0.00%
2020/09/21	3	66.28	3	65.88	65.40	0	5,649	0.00%
2020/09/17	2	66.95	2	67.05	66.50	0	5,611	0.00%
2020/09/16	0	0.00	1	67.70	67.90	-1	5,617	-0.02%
2020/09/15	1	65.80	1	66.25	66.55	0	5,571	0.00%
2020/09/14	2	65.20	2	65.48	66.60	0	5,510	0.00%
2020/09/10	1	64.10	1	64.25	64.40	0	5,506	0.00%
2020/09/09	4	62.63	4	62.81	63.65	0	5,600	0.00%
2020/09/08	2	64.20	2	64.28	64.25	0	5,615	0.00%
2020/09/07	3	64.05	3	63.97	63.45	0	5,758	0.00%
2020/09/04	2	63.50	2	63.80	63.80	0	5,858	0.00%
2020/08/31	2	64.35	1	65.65	63.20	1	5,944	0.02%
2020/08/27	1	66.40	1	65.45	65.45	0	5,982	0.00%
2020/08/25	0	0.00	1	65.30	65.10	-1	6,044	-0.02%
2020/08/21	1	62.20	0	0.00	63.40	1	6,137	0.02%
2020/08/12	1	64.05	1	63.80	63.95	0	6,572	0.00%
2020/08/07	6	66.29	6	65.65	65.40	0	6,918	0.00%
2020/08/04	1	63.10	1	63.35	64.00	0	7,171	0.00%
2020/08/03	1	62.45	1	62.10	62.10	0	7,267	0.00%
2020/07/29	2	63.13	2	62.63	62.40	0	7,591	0.00%
2020/07/28	1	63.45	1	63.05	62.75	0	7,771	0.00%
2020/07/27	0	0.00	2	63.03	63.10	-2	7,825	-0.03%
2020/07/23	1	59.90	1	60.20	60.40	0	7,964	0.00%
2020/07/22	3	60.47	1	60.80	60.60	2	8,125	0.02%
2020/07/21	4	60.05	4	59.53	60.30	0	8,212	0.00%
2020/07/10	6	56.00	6	56.48	55.70	0	9,242	0.00%
2020/07/09	1	56.90	1	57.20	57.00	0	9,426	0.00%
2020/07/08	1	56.70	1	56.45	56.70	0	9,523	0.00%
2020/07/07	82	56.37	82	55.90	55.95	0	9,617	0.00%
2020/07/03	30	53.80	30	53.32	53.90	0	9,922	0.00%
2020/06/29	22	50.35	22	49.50	49.71	0	10,703	0.00%
2020/06/15	0	0.00	1	48.10	47.23	-1	14,229	-0.01%
2020/06/12	48	48.20	47	48.30	48.49	1	14,478	0.01%
2020/06/11	38	50.88	38	50.11	49.20	0	14,727	0.00%
2020/06/10	10	50.95	10	51.17	51.15	0	14,850	0.00%
2020/06/09	20	49.89	20	50.20	50.25	0	15,142	0.00%
2020/06/08	40	49.57	40	50.21	49.95	0	15,281	0.00%
2020/06/01	2	45.65	2	45.60	45.56	0	15,273	0.00%
2020/05/25	16	43.14	16	42.98	43.85	0	15,047	0.00%
2020/05/19	10	43.86	10	44.09	43.82	0	14,660	0.00%
2020/05/12	100	44.09	100	43.61	43.79	0	14,065	0.00%
2020/05/11	50	44.83	50	45.06	44.87	0	13,892	0.00%
2020/05/06	69	42.86	69	42.79	42.82	0	13,512	0.00%
2020/04/30	40	44.12	41	44.08	44.69	-1	12,980	-0.01%
2020/04/29	13	42.96	13	43.01	42.96	0	12,826	0.00%
2020/04/28	6	41.27	5	41.31	41.82	1	12,664	0.01%
2020/04/27	12	41.30	12	40.96	41.57	0	12,611	0.00%
2020/04/24	8	39.39	8	39.49	39.43	0	12,378	0.00%
2020/04/23	8	39.82	10	39.88	39.66	-2	12,225	-0.02%
2020/04/22	21	38.38	21	38.53	39.07	0	11,915	0.00%
2020/04/21	2	39.23	0	0.00	38.80	2	11,772	0.02%
2020/04/20	62	41.31	62	41.32	41.28	0	11,423	0.00%
2020/04/17	22	42.05	22	42.19	41.55	0	11,312	0.00%
2020/04/16	31	38.99	31	39.21	39.76	0	11,003	0.00%
2020/04/15	19	39.71	19	39.87	39.87	0	10,854	0.00%
2020/04/13	44	37.16	45	37.35	37.27	-1	10,413	-0.01%
2020/04/08	1	37.18	1	37.35	37.83	0	9,867	0.00%
2020/03/31	1	33.40	2	34.17	33.94	-1	8,754	-0.01%
2020/03/30	1	32.71	0	0.00	33.70	1	8,458	0.01%
2020/03/27	1	34.80	1	34.92	33.99	0	8,004	0.00%
2020/03/26	0	0.00	2	33.69	34.30	-2	7,569	-0.03%
2020/03/25	70	33.50	74	33.65	33.41	-4	7,062	-0.06%
2020/03/24	4	31.26	1	31.70	31.40	3	6,439	0.05%
2020/03/23	1	28.61	2	28.35	28.25	-1	5,892	-0.02%
2020/03/20	1	30.45	2	28.68	30.45	-1	5,475	-0.02%
2020/03/19	5	26.69	2	26.83	26.40	3	4,886	0.06%
2020/03/18	1	31.10	1	31.99	30.66	0	4,229	0.00%
2020/03/17	12	33.58	4	33.42	32.88	8	3,892	0.21%
2020/03/16	1	35.60	10	37.00	34.63	-9	3,470	-0.26%
2020/03/13	10	35.29	10	33.35	37.64	0	3,199	0.00%
2020/03/12	10	41.10	10	39.40	39.43	0	2,837	0.00%
2020/03/11	10	44.33	0	0.00	43.42	10	2,642	0.38%
2020/03/10	0	0.00	10	44.25	44.72	-10	2,574	-0.39%
2020/03/03	1	47.65	1	47.64	47.49	0	2,188	0.00%
2020/03/02	1	45.60	1	46.38	46.38	0	2,122	0.00%
2020/02/27	2	47.89	0	0.00	47.26	2	2,026	0.10%
2020/02/24	2	49.45	1	49.75	49.21	1	1,842	0.05%
2020/02/21	1	50.35	1	50.60	50.60	0	1,761	0.00%
2020/02/20	1	51.65	1	51.85	50.90	0	1,733	0.00%
2020/02/11	1	50.30	1	50.45	50.65	0	1,570	0.00%
2020/02/10	1	48.80	1	49.66	49.75	0	1,563	0.00%
2020/01/30	1	49.36	1	48.50	48.25	0	1,307	0.00%
2020/01/14	0	0.00	1	55.20	55.15	-1	1,159	-0.09%
2020/01/13	0	0.00	4	54.10	54.55	-4	1,161	-0.34%
2020/01/08	2	52.05	0	0.00	51.90	2	1,113	0.18%
2020/01/07	1	52.05	1	52.40	52.40	0	1,103	0.00%
2019/12/24	4	53.75	0	0.00	53.65	4	1,133	0.35%
2019/12/18	0	0.00	1	54.45	54.65	-1	1,122	-0.09%
2019/11/05	1	49.50	0	0.00	49.76	1	1,354	0.07%
2019/11/04	3	48.85	0	0.00	49.06	3	1,420	0.21%
2019/10/31	2	47.21	2	47.35	47.08	0	1,481	0.00%
2019/09/17	0	0.00	5	42.32	42.23	-5	1,615	-0.31%
2019/08/22	0	0.00	2	39.53	39.24	-2	1,733	-0.12%
2019/08/21	0	0.00	7	39.33	39.39	-7	1,723	-0.41%
2019/08/16	1	37.90	1	38.13	38.60	0	1,750	0.00%
2019/08/13	2	38.16	0	0.00	38.19	2	1,723	0.12%
2019/08/05	1	38.53	0	0.00	38.40	1	1,759	0.06%
2019/08/02	1	38.91	0	0.00	39.13	1	1,781	0.06%
2019/08/01	1	40.49	0	0.00	40.35	1	1,768	0.06%
2019/07/31	1	40.90	0	0.00	40.90	1	1,770	0.06%
2019/07/24	1	41.61	0	0.00	41.56	1	1,771	0.06%
2019/07/08	1	39.24	0	0.00	39.32	1	1,729	0.06%
2019/06/25	1	38.45	0	0.00	38.51	1	1,700	0.06%
2019/06/20	0	0.00	2	38.82	38.81	-2	1,678	-0.12%
2019/06/19	0	0.00	2	38.55	38.66	-2	1,675	-0.12%
2019/06/17	1	36.96	0	0.00	37.02	1	1,652	0.06%
2019/06/13	0	0.00	1	37.00	36.94	-1	1,650	-0.06%
2019/06/12	0	0.00	2	37.50	37.45	-2	1,649	-0.12%
2019/06/11	0	0.00	10	37.44	37.43	-10	1,636	-0.61%
2019/05/31	3	36.54	0	0.00	36.49	3	1,504	0.20%
2019/05/27	1	35.40	0	0.00	35.58	1	1,471	0.07%
2019/05/23	1	35.35	0	0.00	35.50	1	1,481	0.07%
2019/05/20	2	36.46	0	0.00	36.45	2	1,398	0.14%
2019/05/17	2	36.61	0	0.00	36.42	2	1,403	0.14%
2019/05/16	2	37.14	0	0.00	37.00	2	1,379	0.15%
2019/05/14	1	37.38	0	0.00	37.44	1	1,324	0.08%
2019/05/13	5	37.88	0	0.00	37.75	5	1,298	0.38%
2019/05/10	1	38.65	0	0.00	38.81	1	1,269	0.08%
2019/05/09	2	38.83	0	0.00	38.92	2	1,229	0.16%
2019/05/06	1	39.92	0	0.00	39.75	1	1,278	0.08%
2019/04/12	0	0.00	1	39.13	38.99	-1	1,800	-0.06%
2019/01/21	0	0.00	5	32.64	32.64	-5	4,380	-0.11%
2019/01/18	0	0.00	1	32.18	32.28	-1	4,535	-0.02%
2019/01/11	0	0.00	1	31.90	31.70	-1	5,081	-0.02%
2019/01/07	0	0.00	2	30.44	30.67	-2	5,227	-0.04%
2018/12/25	3	29.98	0	0.00	30.18	3	5,794	0.05%
2018/12/19	0	0.00	1	31.85	31.88	-1	5,739	-0.02%
2018/12/18	0	0.00	5	31.51	31.60	-5	5,760	-0.09%
2018/12/06	1	31.57	0	0.00	31.16	1	5,659	0.02%
2018/12/05	2	33.03	0	0.00	32.71	2	5,547	0.04%
2018/12/03	0	0.00	2	33.91	34.38	-2	5,516	-0.04%
2018/11/30	3	32.96	0	0.00	32.55	3	5,396	0.06%
2018/11/27	0	0.00	1	31.67	31.89	-1	5,257	-0.02%
2018/11/26	3	31.97	3	31.90	31.92	0	5,242	0.00%
2018/11/21	0	0.00	2	31.63	31.78	-2	5,192	-0.04%
2018/11/16	1	32.04	1	32.19	32.13	0	5,121	0.00%
2018/11/13	0	0.00	5	31.48	31.98	-5	5,022	-0.10%
2018/11/12	0	0.00	5	32.64	32.44	-5	4,968	-0.10%
2018/11/08	0	0.00	5	33.30	33.06	-5	4,921	-0.10%
2018/11/07	0	0.00	10	32.70	32.82	-10	4,834	-0.21%
2018/11/06	0	0.00	8	32.15	32.11	-8	4,802	-0.17%
2018/11/05	0	0.00	57	32.20	32.44	-57	4,760	-1.20%
2018/11/01	0	0.00	1	32.56	32.49	-1	4,572	-0.02%
2018/10/31	52	31.32	3	31.85	31.90	49	4,486	1.09%
2018/10/29	0	0.00	2	30.51	30.47	-2	4,306	-0.05%
2018/10/26	4	30.14	4	29.90	30.17	0	4,220	0.00%
2018/10/25	0	0.00	161	30.15	30.34	-161	4,049	-3.98%	大賣/鉅額交易
2018/10/24	1	31.50	2	32.25	32.00	-1	3,852	-0.03%
2018/10/23	10	32.26	0	0.00	32.14	10	3,700	0.27%
2018/10/22	20	32.68	0	0.00	33.46	20	3,561	0.56%
2018/10/18	30	33.39	0	0.00	33.22	30	3,376	0.89%
2018/10/16	30	33.59	0	0.00	33.40	30	3,293	0.91%
2018/10/15	20	32.92	0	0.00	32.92	20	3,263	0.61%
2018/10/12	1	33.59	14	32.55	33.78	-13	3,170	-0.41%
2018/10/11	7	32.77	0	0.00	31.65	7	3,008	0.23%
2018/10/09	1	37.53	0	0.00	37.40	1	2,706	0.04%
2018/10/08	50	37.32	0	0.00	37.30	50	2,617	1.91%
2018/10/05	15	37.93	0	0.00	37.77	15	2,488	0.60%
2018/10/02	45	40.18	0	0.00	40.02	45	2,281	1.97%
2018/09/28	0	0.00	2	41.15	40.70	-2	2,284	-0.09%
2018/09/27	0	0.00	53	40.89	40.97	-53	2,253	-2.35%
2018/09/26	0	0.00	7	40.85	40.77	-7	2,212	-0.32%
2018/09/18	20	39.52	0	0.00	39.56	20	2,204	0.91%
2018/09/12	10	39.20	0	0.00	39.42	10	2,097	0.48%
2018/09/11	29	39.17	0	0.00	39.49	29	2,072	1.40%
2018/09/10	1	39.37	0	0.00	39.44	1	2,043	0.05%
2018/08/29	0	0.00	1	40.90	41.14	-1	1,968	-0.05%
2018/08/16	1	38.33	0	0.00	38.48	1	1,859	0.05%
2018/08/08	2	40.65	0	0.00	40.69	2	1,783	0.11%
2018/07/23	0	0.00	7	38.89	39.12	-7	2,114	-0.33%
2018/07/20	0	0.00	1	38.78	38.69	-1	2,076	-0.05%
2018/07/19	0	0.00	7	38.11	37.95	-7	2,107	-0.33%
2018/07/18	0	0.00	15	38.00	37.84	-15	2,148	-0.70%
2018/07/09	0	0.00	4	36.90	36.87	-4	2,262	-0.18%
2018/07/02	0	0.00	10	36.44	36.37	-10	2,249	-0.44%
2018/06/28	12	35.82	0	0.00	35.67	12	2,180	0.55%
2018/06/27	7	35.84	0	0.00	35.80	7	2,207	0.32%
2018/06/26	15	35.49	0	0.00	36.06	15	2,201	0.68%
2018/06/25	1	36.16	0	0.00	36.18	1	2,216	0.05%
2018/05/31	0	0.00	1	36.06	36.14	-1	2,495	-0.04%
2018/05/30	1	35.78	3	36.00	35.77	-2	2,536	-0.08%
2018/05/28	0	0.00	2	36.90	37.14	-2	2,592	-0.08%
2018/05/22	4	36.98	0	0.00	36.75	4	2,693	0.15%
2018/05/14	0	0.00	5	36.91	36.97	-5	3,191	-0.16%
2018/05/11	0	0.00	16	36.20	36.27	-16	3,186	-0.50%
2018/05/03	4	34.28	0	0.00	34.04	4	3,113	0.13%
2018/04/30	4	34.93	0	0.00	35.12	4	3,124	0.13%
2018/04/26	10	34.61	0	0.00	33.98	10	3,091	0.32%
2018/04/25	3	34.25	0	0.00	34.41	3	3,053	0.10%
2018/04/24	3	34.70	0	0.00	34.82	3	3,014	0.10%
2018/04/23	3	35.32	0	0.00	35.32	3	2,963	0.10%
2018/04/20	4	35.97	2	36.18	35.85	2	2,925	0.07%
2018/03/08	1	36.39	1	36.58	36.80	0	2,430	0.00%
2018/03/07	0	0.00	4	36.25	35.92	-4	2,390	-0.17%
2018/03/05	3	35.21	0	0.00	35.19	3	2,385	0.13%
2018/03/02	1	35.55	0	0.00	35.55	1	2,348	0.04%
2018/02/26	0	0.00	3	36.56	36.51	-3	2,245	-0.13%
2018/02/22	1	35.38	0	0.00	35.38	1	2,208	0.05%
2018/02/21	2	35.63	0	0.00	35.78	2	2,190	0.09%
2018/02/09	3	32.75	0	0.00	33.60	3	2,098	0.14%
2018/02/07	0	0.00	4	35.08	34.70	-4	1,970	-0.20%
2018/02/06	3	33.65	0	0.00	33.60	3	1,856	0.16%