元大台灣50正2 (00631L)-永豐金-中正券商分點個股進出

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
256.2
漲跌
▼3.0
漲幅
-1.16%
成交量
3,860張
產業
上市
289人加入追蹤

立即追蹤
本地時間:13:26(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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	2.3	255.86	0.1	258.42	259.15	2.2	3,047	0.07%
2024/06/19	7.1	252.22	5	253.20	253.95	2.1	3,053	0.07%
2024/06/18	1	243.11	1	243.65	244.15	0	3,033	0.00%
2024/06/17	14.4	237.23	2.2	236.60	237.10	12.2	3,035	0.40%
2024/06/14	0	0.00	4.7	235.91	237.10	-4.7	3,040	-0.15%
2024/06/13	1.1	233.84	1	236.03	234.20	0.1	3,023	0.00%
2024/06/12	10.4	226.69	3	226.31	228.10	7.4	3,010	0.24%
2024/06/11	4.2	223.85	0.7	223.73	223.05	3.5	3,002	0.12%
2024/06/07	4	223.63	4.1	224.15	223.70	-0.2	2,987	-0.01%
2024/06/06	0.1	224.56	6.1	224.28	224.45	-5.9	2,987	-0.20%
2024/06/05	2.5	215.32	11.2	215.24	215.50	-8.7	2,937	-0.29%
2024/06/04	16.9	214.00	0	0.00	213.40	16.9	2,959	0.57%
2024/06/03	15.4	216.98	32	218.28	219.55	-16.6	2,942	-0.57%
2024/05/31	5.8	215.85	3.5	214.99	212.10	2.3	2,914	0.08%
2024/05/30	21.9	216.53	10.5	215.78	214.30	11.4	2,884	0.39%
2024/05/29	5.9	223.25	0.3	223.50	221.95	5.6	2,838	0.20%
2024/05/28	0	225.45	0.3	225.76	226.50	-0.3	2,799	-0.01%
2024/05/27	5.2	224.82	0	224.70	224.55	5.1	2,779	0.18%
2024/05/24	6.5	217.45	0.9	219.00	218.95	5.7	2,756	0.20%
2024/05/23	6.1	218.99	0	0.00	219.55	6.1	2,740	0.22%
2024/05/22	5	216.70	0.1	218.32	218.70	4.9	2,739	0.18%
2024/05/21	2.6	212.95	0	0.00	212.45	2.6	2,716	0.10%
2024/05/20	4.6	214.37	8.1	213.78	213.25	-3.4	2,709	-0.13%
2024/05/17	11	213.74	5	213.23	213.35	6	2,679	0.23%
2024/05/16	0.3	216.67	2.9	215.67	214.15	-2.6	2,677	-0.10%
2024/05/15	3.2	211.62	7.4	212.17	211.40	-4.2	2,644	-0.16%
2024/05/14	2	207.03	4.9	205.76	207.05	-2.9	2,674	-0.11%
2024/05/13	3	205.32	6.1	204.90	204.30	-3.1	2,685	-0.12%
2024/05/10	0	0.00	1.2	202.04	202.65	-1.2	2,689	-0.05%
2024/05/09	0.2	201.18	0.1	201.20	199.55	0.1	2,682	0.00%
2024/05/08	3	200.43	0.1	200.95	201.20	3	2,714	0.11%
2024/05/07	6.1	199.60	0	0.00	200.05	6.1	2,715	0.22%
2024/05/06	4	199.09	2.7	199.42	198.85	1.3	2,718	0.05%
2024/05/03	10	195.03	2	197.13	194.00	8	2,719	0.30%
2024/05/02	2.2	192.90	0	0.00	193.10	2.2	2,712	0.08%
2024/04/30	0	197.80	7.1	197.46	196.35	-7.1	2,715	-0.26%
2024/04/29	4.2	197.29	7.4	196.20	197.50	-3.2	2,727	-0.12%
2024/04/26	15	190.40	33	191.70	190.60	-18	2,720	-0.66%
2024/04/25	5.8	185.70	52	185.00	185.00	-46.2	2,764	-1.67%
2024/04/24	6	189.57	15.5	190.23	190.95	-9.5	2,755	-0.34%
2024/04/23	2	182.30	2	181.95	181.70	0	2,784	0.00%
2024/04/22	10.6	179.38	0	0.00	178.45	10.6	2,808	0.38%
2024/04/19	62.8	178.21	4	176.88	179.00	58.8	2,767	2.13%
2024/04/18	5.1	193.71	0	0.00	194.35	5.1	2,570	0.20%
2024/04/17	2	191.04	0.5	192.00	192.10	1.5	2,560	0.06%
2024/04/16	13.3	188.58	1	192.80	187.50	12.3	2,556	0.48%
2024/04/15	13.8	200.28	0.1	199.72	199.15	13.8	2,437	0.56%
2024/04/12	1.4	203.87	6	204.29	204.05	-4.6	2,423	-0.19%
2024/04/11	2.6	203.06	2.1	202.66	203.80	0.6	2,422	0.02%
2024/04/10	2	205.58	2	205.40	205.65	0	2,415	0.00%
2024/04/09	2.1	203.42	2	202.40	206.30	0.1	2,490	0.00%
2024/04/08	1.3	198.22	1	198.65	198.30	0.3	2,466	0.01%
2024/04/03	11.3	196.33	0	0.00	196.55	11.3	2,470	0.46%
2024/04/02	0.1	199.25	1	198.20	199.20	-1	2,441	-0.04%
2024/04/01	5.3	194.59	0.1	195.00	194.55	5.2	2,481	0.21%
2024/03/28	0.1	193.57	0	193.85	193.45	0.1	2,490	0.00%
2024/03/27	0	0.00	0.5	193.40	194.35	-0.5	2,479	-0.02%
2024/03/26	1	191.38	0	0.00	193.00	1	2,501	0.04%
2024/03/25	0.1	193.98	0	0.00	194.15	0.1	2,480	0.01%
2024/03/22	0	192.42	3	192.90	193.60	-3	2,524	-0.12%
2024/03/21	5	193.50	0	0.00	194.10	5	2,494	0.20%
2024/03/20	1.4	187.21	10.1	187.43	186.05	-8.6	2,489	-0.35%
2024/03/19	0.1	186.56	0.3	187.50	187.55	-0.1	2,525	0.00%
2024/03/18	0.1	185.62	0	0.00	188.10	0.1	2,512	0.00%
2024/03/15	2.5	186.24	3	186.40	185.35	-0.5	2,526	-0.02%
2024/03/14	10.2	187.12	1.4	187.86	188.40	8.8	2,504	0.35%
2024/03/13	4.5	188.57	4	188.84	188.65	0.5	2,519	0.02%
2024/03/12	0	0.00	0.1	188.70	188.80	-0.1	2,520	0.00%
2024/03/11	1.6	184.64	0	0.00	184.80	1.6	2,524	0.06%
2024/03/08	6.2	187.08	1.8	188.56	186.10	4.4	2,537	0.17%
2024/03/07	2.3	183.75	0.1	183.75	184.20	2.2	2,513	0.09%
2024/03/06	1.3	179.82	1	180.00	180.10	0.3	2,515	0.01%
2024/03/05	0.1	178.18	6.7	178.12	178.10	-6.6	2,519	-0.26%
2024/03/04	2.1	174.12	1	176.35	176.35	1.1	2,536	0.04%
2024/03/01	0.1	169.85	1	170.75	169.85	-0.9	2,539	-0.04%
2024/02/29	0.1	168.73	0.4	169.00	170.15	-0.3	2,578	-0.01%
2024/02/27	0	169.38	4	167.65	168.85	-4	2,588	-0.15%
2024/02/26	0	169.70	0	0.00	170.50	0	2,585	0.00%
2024/02/22	4.2	167.86	0.3	167.55	168.90	3.8	2,670	0.14%
2024/02/21	0.2	165.41	0	0.00	165.20	0.2	2,682	0.01%
2024/02/19	0	164.80	0	0.00	165.00	0	2,800	0.00%
2024/02/16	1	165.76	1.1	165.09	164.80	0	2,882	0.00%
2024/02/15	0	0.00	3.1	164.85	165.20	-3.1	2,915	-0.11%
2024/02/05	1	153.65	0	0.00	155.05	1	2,913	0.03%
2024/02/02	0.2	154.55	7	153.95	154.90	-6.8	2,918	-0.23%
2024/02/01	5	152.00	1	152.20	152.65	4	2,936	0.14%
2024/01/31	2.1	152.49	0	0.00	152.00	2.1	2,974	0.07%
2024/01/30	0	155.30	0	0.00	155.15	0	2,988	0.00%
2024/01/29	0	0.00	1.1	155.49	155.70	-1.1	3,099	-0.03%
2024/01/26	0	153.00	1.1	153.10	153.10	-1.1	3,164	-0.03%
2024/01/25	2	153.30	0.2	153.40	153.50	1.8	3,195	0.06%
2024/01/24	0	151.80	0.1	151.95	151.40	-0.1	3,214	0.00%
2024/01/23	1.3	150.71	0.1	150.80	151.20	1.2	3,234	0.04%
2024/01/22	2.3	150.44	1	150.00	150.20	1.3	3,229	0.04%
2024/01/19	4.5	146.71	5	146.63	148.05	-0.5	3,226	-0.02%
2024/01/18	2.3	140.77	2	141.43	141.15	0.3	3,271	0.01%
2024/01/17	4.8	141.30	0	0.00	140.60	4.8	3,273	0.15%
2024/01/16	2.2	142.70	0	0.00	143.00	2.2	3,259	0.07%
2024/01/15	0.1	146.35	0.3	146.22	146.35	-0.2	3,276	0.00%
2024/01/12	2	144.95	0	0.00	145.25	2	3,331	0.06%
2024/01/11	1	145.21	0.1	145.40	146.30	0.9	3,331	0.03%
2024/01/10	0.2	144.87	0.1	144.90	144.45	0.1	3,364	0.00%
2024/01/09	1	148.58	0	147.20	146.20	1	3,355	0.03%
2024/01/08	3	147.55	1.4	147.46	146.35	1.7	3,347	0.05%
2024/01/05	4	146.49	1	145.15	145.15	3	3,325	0.09%
2024/01/04	0	145.75	4	145.74	145.70	-4	3,352	-0.12%
2024/01/03	4.7	146.15	3.4	146.98	145.90	1.3	3,405	0.04%
2024/01/02	0.3	149.86	2.4	150.81	149.95	-2.2	3,359	-0.06%
2023/12/29	0	0.00	17.3	150.86	151.20	-17.3	3,376	-0.51%
2023/12/28	6	151.35	5	151.25	151.15	1	3,439	0.03%
2023/12/27	0	150.85	17.6	150.03	151.40	-17.6	3,452	-0.51%
2023/12/26	0	0.00	2	148.95	149.10	-2	3,450	-0.06%
2023/12/21	6.4	144.45	15	144.63	145.70	-8.6	3,494	-0.25%
2023/12/20	3	147.30	2.1	147.11	148.15	0.9	3,495	0.03%
2023/12/19	3.2	146.10	0	0.00	146.30	3.2	3,502	0.09%
2023/12/18	3	147.29	0	0.00	147.85	3	3,560	0.09%
2023/12/15	9	148.93	0.2	148.65	148.35	8.8	3,570	0.25%
2023/12/14	0	147.70	2.1	147.74	147.70	-2.1	3,550	-0.06%
2023/12/13	1	144.30	0	0.00	144.30	1	3,537	0.03%
2023/12/12	0.1	144.59	0	0.00	144.25	0.1	3,585	0.00%
2023/12/11	0	0.00	1.2	143.28	143.55	-1.2	3,623	-0.03%
2023/12/08	0.1	143.85	1.5	143.93	143.05	-1.4	3,632	-0.04%
2023/12/07	0.1	141.93	3.4	142.56	141.30	-3.3	3,615	-0.09%
2023/12/06	0.1	143.22	1	143.85	143.00	-1	3,647	-0.03%
2023/12/05	1.9	141.19	6	141.49	141.75	-4.1	3,646	-0.11%
2023/12/04	0	0.00	0	144.40	143.70	0	3,643	0.00%
2023/12/01	0.1	143.65	0	0.00	143.80	0.1	3,627	0.00%
2023/11/30	0	0.00	2.1	143.36	143.50	-2.1	3,599	-0.06%
2023/11/29	0	143.50	0	0.00	142.65	0	3,595	0.00%
2023/11/28	0.1	140.50	1	143.15	142.85	-0.9	3,582	-0.03%
2023/11/27	0	0.00	0.1	139.55	139.40	-0.1	3,568	0.00%
2023/11/24	0	141.90	0	0.00	141.95	0	3,569	0.00%
2023/11/22	1	141.42	0	0.00	141.85	1	3,594	0.03%
2023/11/21	2	142.90	18	143.88	143.90	-16	3,625	-0.44%
2023/11/20	5	140.28	3.1	140.40	140.45	1.9	3,614	0.05%
2023/11/17	2	140.93	38.6	140.61	140.70	-36.6	3,627	-1.01%
2023/11/16	0.1	139.75	2	139.58	139.95	-1.9	3,585	-0.05%
2023/11/15	4	140.00	14	139.81	139.80	-10	3,540	-0.28%
2023/11/14	0	135.95	0	136.60	136.65	0	3,501	0.00%
2023/11/13	0	0.00	5.3	135.69	135.40	-5.3	3,530	-0.15%
2023/11/10	0	0.00	0.2	132.30	132.40	-0.2	3,515	-0.01%
2023/11/09	0	133.20	0	0.00	133.65	0	3,538	0.00%
2023/11/08	2	133.85	2	133.75	133.50	0	3,607	0.00%
2023/11/07	1.2	131.91	1.4	132.24	132.30	-0.2	3,593	-0.01%
2023/11/06	5	132.47	14.1	132.84	132.25	-9.1	3,642	-0.25%
2023/11/03	3.2	129.59	2	129.42	129.60	1.2	3,553	0.03%
2023/11/02	2	126.25	15.4	127.00	127.85	-13.4	3,525	-0.38%
2023/11/01	1.3	123.02	12	122.99	122.90	-10.8	3,495	-0.31%
2023/10/31	18.8	122.61	0	0.00	121.80	18.8	3,510	0.54%
2023/10/30	2.2	124.18	1	124.30	124.00	1.2	3,554	0.03%
2023/10/27	0	0.00	32	124.83	124.10	-32	3,546	-0.90%
2023/10/26	38.3	123.40	0	0.00	122.75	38.3	3,564	1.07%
2023/10/25	2	127.90	8	128.69	127.95	-6	3,465	-0.17%
2023/10/24	6.3	125.57	5	125.70	127.25	1.3	3,457	0.04%
2023/10/23	13.9	126.33	0	0.00	126.00	13.9	3,425	0.41%
2023/10/20	7.6	126.62	288	126.20	128.70	-280.4	3,389	-8.27%	大賣/鉅額交易
2023/10/19	1.2	128.34	0	0.00	129.20	1.2	3,344	0.04%
2023/10/18	9.5	130.15	1	129.65	129.40	8.5	3,395	0.25%
2023/10/17	2	132.83	1.1	133.69	132.15	0.9	3,342	0.03%
2023/10/16	8	132.14	1	132.35	132.30	7	3,357	0.21%
2023/10/13	0	134.20	0	134.30	134.25	0	3,387	0.00%
2023/10/12	0	0.00	4.4	134.58	135.30	-4.4	3,395	-0.13%
2023/10/11	0	0.00	14.6	133.62	133.20	-14.6	3,388	-0.43%
2023/10/06	0	0.00	7	130.28	130.35	-7	3,383	-0.21%
2023/10/05	1	129.39	5	128.63	129.50	-4	3,372	-0.12%
2023/10/04	20.4	125.60	0	0.00	126.10	20.4	3,365	0.61%
2023/10/03	2	129.90	0	0.00	128.95	2	3,306	0.06%
2023/10/02	2	130.85	8.5	131.06	131.05	-6.5	3,333	-0.19%
2023/09/28	0	127.20	2	128.53	127.80	-2	3,366	-0.06%
2023/09/27	0.2	126.68	1	126.90	126.90	-0.8	3,358	-0.02%
2023/09/26	7.4	127.08	2	126.85	126.45	5.4	3,359	0.16%
2023/09/25	0	0.00	10	128.55	129.45	-10	3,363	-0.30%
2023/09/22	14.2	126.82	2	126.83	127.45	12.2	3,348	0.36%
2023/09/21	15.6	127.70	4	127.26	126.90	11.6	3,338	0.35%
2023/09/20	3	131.25	0	0.00	131.00	3	3,242	0.09%
2023/09/19	0.3	132.82	1	133.90	132.20	-0.7	3,262	-0.02%
2023/09/18	5.1	134.20	0	0.00	133.65	5.1	3,269	0.15%
2023/09/15	0	135.80	1	135.95	136.75	-1	3,236	-0.03%
2023/09/14	0	0.00	12.6	134.21	135.70	-12.6	3,206	-0.39%
2023/09/13	2	131.20	1	132.50	131.70	1	3,159	0.03%
2023/09/12	0	129.60	2	131.20	131.30	-2	3,164	-0.06%
2023/09/11	4.6	129.16	1	129.00	128.90	3.6	3,155	0.11%
2023/09/08	7	130.41	0	0.00	131.05	7	3,118	0.22%
2023/09/07	5.1	131.62	1.1	132.32	131.45	4.1	3,129	0.13%
2023/09/06	1	133.80	0	0.00	133.80	1	3,113	0.03%
2023/09/05	0	0.00	0	134.40	134.55	0	3,118	0.00%
2023/09/04	0	0.00	2.1	134.48	134.45	-2.1	3,149	-0.07%
2023/09/01	0	0.00	2	133.33	133.05	-2	3,149	-0.06%
2023/08/31	1	132.80	0	0.00	132.35	1	3,146	0.03%
2023/08/30	5	134.41	7	134.46	133.95	-2	3,151	-0.06%
2023/08/29	2	132.50	6.3	131.16	132.50	-4.3	3,143	-0.14%
2023/08/28	0.1	130.55	1	131.00	130.40	-0.9	3,131	-0.03%
2023/08/25	11.5	130.84	1	131.55	129.35	10.5	3,125	0.34%
2023/08/24	2	134.50	25	134.32	134.70	-23	3,073	-0.75%
2023/08/23	0	0.00	9	130.26	131.45	-9	3,035	-0.30%
2023/08/22	0	129.58	2	130.10	129.10	-2	3,035	-0.07%
2023/08/21	2	128.18	4	128.29	128.00	-2	3,043	-0.07%
2023/08/18	7.3	128.35	21	128.70	128.15	-13.7	3,048	-0.45%
2023/08/17	11	127.21	5	129.04	130.45	6	3,025	0.20%
2023/08/16	15.1	128.08	0	0.00	128.85	15.1	2,960	0.51%
2023/08/15	3	130.03	1.1	130.95	129.50	1.9	2,972	0.07%
2023/08/14	44.9	128.67	17.1	129.02	128.15	27.8	3,002	0.93%
2023/08/11	0.3	133.04	0	0.00	132.55	0.3	2,979	0.01%
2023/08/10	11.6	133.12	1	132.70	132.65	10.6	2,984	0.35%
2023/08/09	7.1	136.00	0.4	136.05	135.90	6.7	2,906	0.23%
2023/08/08	27.2	136.08	0	0.00	135.95	27.2	2,908	0.94%
2023/08/07	9	137.00	13.6	138.35	138.80	-4.6	2,895	-0.16%
2023/08/04	3.2	135.05	0	0.00	135.75	3.2	2,891	0.11%
2023/08/02	17.5	137.32	3	140.70	135.95	14.5	2,854	0.51%
2023/08/01	10	140.95	1.4	141.50	141.50	8.6	2,794	0.31%
2023/07/31	5.3	142.12	0	0.00	139.85	5.3	2,793	0.19%
2023/07/28	3.1	141.58	2.1	142.21	142.50	1	2,744	0.04%
2023/07/27	0	0.00	1	142.20	142.40	-1	2,731	-0.04%
2023/07/26	2	141.05	2	141.30	140.30	0	2,735	0.00%
2023/07/25	0	0.00	16	140.20	141.35	-16	2,740	-0.58%
2023/07/24	0	0.00	2	136.40	138.15	-2	2,732	-0.07%
2023/07/21	151.3	137.75	1	137.30	137.70	150.3	2,740	5.49%	大買/鉅額交易
2023/07/19	7	142.45	9	140.01	139.60	-2	2,724	-0.07%
2023/07/18	8	142.80	6	141.60	141.30	2	2,729	0.07%
2023/07/17	2.1	142.45	11	141.99	142.40	-8.9	2,698	-0.33%
2023/07/14	12.1	141.38	7	142.27	142.40	5.1	2,698	0.19%
2023/07/13	9	139.51	19	141.17	139.25	-10	2,677	-0.37%
2023/07/12	6	136.23	12	136.02	136.40	-6	2,624	-0.23%
2023/07/11	8	134.79	3	134.92	135.65	5	2,642	0.19%
2023/07/10	3.1	132.20	3.9	132.72	131.60	-0.9	2,646	-0.03%
2023/07/07	6.3	131.53	5	132.07	132.10	1.3	2,635	0.05%
2023/07/06	55.2	133.56	5.6	133.73	133.35	49.6	2,605	1.90%
2023/07/05	3.1	138.50	0	0.00	138.30	3.1	2,537	0.12%
2023/07/04	2	139.05	1	139.80	139.90	1	2,530	0.04%
2023/07/03	4.1	137.75	12	138.24	138.75	-7.9	2,533	-0.31%
2023/06/30	3	133.70	1	134.80	135.25	2	2,524	0.08%
2023/06/29	2	134.73	2	136.28	134.45	0	2,528	0.00%
2023/06/28	1.1	134.01	0	0.00	134.30	1.1	2,524	0.04%
2023/06/27	6.1	134.64	1.5	135.45	133.95	4.6	2,548	0.18%
2023/06/26	2.1	136.06	6.1	136.50	136.20	-4	2,528	-0.16%
2023/06/21	3	138.89	0	0.00	138.40	3	2,536	0.12%
2023/06/20	5.2	138.24	3	137.45	138.45	2.2	2,577	0.08%
2023/06/19	4	139.19	15	139.13	139.45	-11	2,614	-0.42%
2023/06/16	3.4	140.17	1	139.20	139.85	2.4	2,639	0.09%
2023/06/15	0.1	140.22	5	139.78	140.85	-5	2,644	-0.19%
2023/06/14	2.1	138.57	3.3	139.21	139.20	-1.2	2,689	-0.04%
2023/06/13	1.2	138.99	6.2	138.42	139.35	-5	2,752	-0.18%
2023/06/12	5	134.46	1	135.10	134.75	4	2,751	0.14%
2023/06/09	1	132.20	3	133.35	133.30	-2	2,794	-0.07%
2023/06/08	12.3	131.76	0.1	133.20	130.80	12.2	2,860	0.43%
2023/06/07	6	133.09	1	133.70	133.80	5	2,912	0.17%
2023/06/06	0.2	131.40	1	131.70	131.10	-0.9	2,919	-0.03%
2023/06/05	2.2	130.67	2.3	130.85	130.35	-0.2	2,965	-0.01%
2023/06/02	0	0.00	2.1	130.97	130.80	-2.1	2,986	-0.07%
2023/06/01	0.2	127.00	1.3	127.09	127.45	-1.1	3,033	-0.04%
2023/05/31	0.1	128.38	0	0.00	128.25	0.1	3,051	0.00%
2023/05/30	0.1	128.87	1.5	129.15	129.20	-1.4	3,064	-0.05%
2023/05/29	2.1	128.93	4	129.46	129.10	-1.9	3,099	-0.06%
2023/05/26	11	126.51	18	126.85	127.00	-7	3,111	-0.22%
2023/05/25	7.6	123.24	0.1	123.25	123.25	7.5	3,126	0.24%
2023/05/24	0.1	120.67	3.3	120.61	121.15	-3.3	3,146	-0.10%
2023/05/23	0	122.35	0	0.00	122.10	0	3,145	0.00%
2023/05/22	0.1	121.90	6	122.10	121.80	-5.9	3,147	-0.19%
2023/05/19	1	121.40	2.1	121.86	122.00	-1.1	3,194	-0.03%
2023/05/18	0	0.00	27.1	120.08	120.95	-27.1	3,186	-0.85%
2023/05/17	3	117.45	3.2	118.09	118.20	-0.2	3,190	-0.01%
2023/05/16	18	113.74	7	114.90	114.70	11	3,153	0.35%
2023/05/15	0	111.70	0	0.00	111.85	0	3,155	0.00%
2023/05/12	6	111.18	0	0.00	112.15	6	3,163	0.19%
2023/05/11	0.1	113.29	0	0.00	112.15	0.1	3,156	0.00%
2023/05/10	0.2	114.08	1	113.20	113.30	-0.8	3,165	-0.03%
2023/05/09	0.2	114.96	0	0.00	115.25	0.2	3,152	0.01%
2023/05/08	0.1	115.45	1.1	115.00	114.85	-1	3,161	-0.03%
2023/05/04	1.5	112.17	6.2	112.19	113.35	-4.7	3,229	-0.14%
2023/05/03	2.2	112.44	1	112.65	112.65	1.2	3,244	0.04%
2023/05/02	5.1	113.79	25.2	113.76	113.75	-20.1	3,298	-0.61%
2023/04/28	0	0.00	0.2	112.35	112.85	-0.2	3,377	-0.01%
2023/04/27	3.2	109.83	2	110.95	110.30	1.2	3,398	0.03%
2023/04/26	5.7	109.75	2	109.65	110.10	3.7	3,430	0.11%
2023/04/25	30	111.73	0	0.00	110.20	30	3,478	0.86%
2023/04/24	5.2	114.04	0	0.00	113.80	5.2	3,459	0.15%
2023/04/21	1.3	114.27	0	0.00	113.70	1.3	3,516	0.04%
2023/04/20	2.1	115.48	0	0.00	115.00	2.1	3,591	0.06%
2023/04/19	1.1	116.94	2	116.00	116.10	-0.9	3,700	-0.02%
2023/04/18	2.7	117.69	0	0.00	117.15	2.7	3,762	0.07%
2023/04/17	0.2	117.91	0	0.00	118.00	0.2	3,827	0.01%
2023/04/14	0	0.00	1	118.60	118.45	-1	3,867	-0.03%
2023/04/13	1.4	116.73	0	0.00	116.25	1.4	3,977	0.04%
2023/04/11	0.1	118.18	4	117.98	117.90	-3.9	4,072	-0.10%
2023/04/10	0.1	117.30	1	117.10	117.35	-0.9	4,162	-0.02%
2023/04/07	1	117.04	0	0.00	116.60	1	4,222	0.02%
2023/04/06	14.1	115.89	10	115.78	116.00	4.1	4,237	0.10%
2023/03/31	0	0.00	2	118.60	117.50	-2	4,306	-0.05%
2023/03/30	7.1	116.66	9	116.64	116.80	-1.9	4,356	-0.04%
2023/03/29	3	114.90	0	0.00	115.45	3	4,392	0.07%
2023/03/28	2.2	114.57	0	116.15	114.50	2.2	4,571	0.05%
2023/03/27	2	117.30	0	0.00	116.90	2	4,602	0.04%
2023/03/24	0.5	117.15	0	0.00	118.30	0.5	4,690	0.01%
2023/03/23	2.2	116.79	11	115.13	117.00	-8.8	4,735	-0.19%
2023/03/22	4.5	114.64	2	114.23	115.35	2.5	4,827	0.05%
2023/03/21	7	111.60	3	111.33	111.50	4	4,850	0.08%
2023/03/20	0.1	110.35	4	110.15	110.15	-3.9	4,879	-0.08%
2023/03/17	0	0.00	3	110.20	111.00	-3	4,928	-0.06%
2023/03/16	7.1	108.04	15	108.00	107.90	-8	5,010	-0.16%
2023/03/15	2	111.28	0	0.00	109.80	2	5,032	0.04%
2023/03/14	6.6	109.55	4	109.38	109.25	2.6	5,093	0.05%
2023/03/13	8.5	110.56	0.1	110.35	111.85	8.4	5,134	0.16%
2023/03/10	19.1	111.55	12	111.92	111.00	7.1	5,117	0.14%
2023/03/09	3	115.57	0	0.00	115.00	3	5,174	0.06%
2023/03/08	2.2	115.65	1	115.60	115.65	1.2	5,245	0.02%
2023/03/07	3	115.55	2	116.10	117.00	1	5,267	0.02%
2023/03/06	6.1	115.53	5	114.40	115.45	1.1	5,347	0.02%
2023/03/03	1	113.20	2.1	113.21	112.90	-1.1	5,400	-0.02%
2023/03/02	5	111.73	2	112.50	112.40	3	5,516	0.05%
2023/03/01	1.3	110.15	2	112.15	112.50	-0.7	5,563	-0.01%
2023/02/24	0	113.35	5	113.00	111.85	-5	5,602	-0.09%
2023/02/23	1	113.35	1.1	113.21	113.10	-0.1	5,621	0.00%
2023/02/22	13.4	109.37	0	109.40	109.80	13.3	5,706	0.23%
2023/02/21	0	0.00	3	111.90	112.05	-3	5,841	-0.05%
2023/02/20	4	112.13	0	0.00	112.00	4	6,039	0.07%
2023/02/17	3.1	110.81	0	0.00	111.05	3.1	6,278	0.05%
2023/02/16	0	112.00	0	0.00	112.95	0	6,383	0.00%
2023/02/15	8.6	110.77	0	0.00	110.20	8.6	6,735	0.13%
2023/02/14	0	114.30	0.1	114.70	114.50	-0.1	6,823	0.00%
2023/02/13	1	112.00	0	0.00	112.70	1	7,067	0.01%
2023/02/10	2	113.05	13	113.13	113.15	-11	7,188	-0.15%
2023/02/09	0.1	113.40	5.5	113.25	113.50	-5.4	7,352	-0.07%
2023/02/08	0	112.70	0.2	113.11	113.65	-0.2	7,455	0.00%
2023/02/07	6.2	110.69	0	0.00	110.70	6.2	7,528	0.08%
2023/02/06	8.3	111.08	0	0.00	110.70	8.3	7,568	0.11%
2023/02/03	5.1	112.52	3.4	113.04	113.55	1.7	7,655	0.02%
2023/02/02	9.6	113.20	5	113.12	113.60	4.6	7,735	0.06%
2023/02/01	2	110.28	0	0.00	110.55	2	7,814	0.03%
2023/01/31	5	110.04	32.2	110.06	109.30	-27.2	7,965	-0.34%
2023/01/30	11.3	111.02	3.2	111.71	111.55	8.1	8,041	0.10%
2023/01/17	4.4	104.14	201	104.12	104.00	-196.6	8,203	-2.40%	大賣/鉅額交易
2023/01/16	0.1	103.80	0	0.00	104.00	0.1	8,354	0.00%
2023/01/13	0.1	104.30	1	103.30	102.60	-0.9	8,411	-0.01%
2023/01/12	0.3	101.47	0	0.00	101.15	0.3	8,623	0.00%
2023/01/11	0.2	101.90	0	0.00	101.70	0.2	8,712	0.00%
2023/01/10	0	101.35	1	101.84	102.30	-1	8,967	-0.01%
2023/01/09	3.4	99.87	3.3	99.33	101.20	0.2	9,149	0.00%
2023/01/06	0.4	95.15	0	0.00	95.90	0.4	9,223	0.00%
2023/01/05	0.3	94.86	18	94.66	94.50	-17.7	9,317	-0.19%
2023/01/04	2	94.25	30	93.93	93.80	-28	9,368	-0.30%
2023/01/03	73.6	91.36	132	93.20	94.05	-58.5	9,587	-0.61%	大賣/
2022/12/30	0	0.00	166	93.44	92.80	-166	9,525	-1.74%	大賣/鉅額交易
2022/12/29	24.6	90.97	0	0.00	91.70	24.6	9,575	0.26%
2022/12/28	247.4	93.23	0	0.00	92.40	247.4	9,775	2.53%	大買/鉅額交易
2022/12/27	0	0.00	28	96.00	95.05	-28	9,835	-0.28%
2022/12/26	0	0.00	2	94.10	94.35	-2	9,887	-0.02%
2022/12/23	33.3	93.68	0	0.00	93.70	33.3	10,069	0.33%
2022/12/22	1	96.05	14	96.00	96.40	-13	10,178	-0.13%
2022/12/21	10	93.90	30	93.83	93.20	-20	10,293	-0.19%
2022/12/20	52.1	93.79	351	93.34	92.50	-298.9	10,334	-2.89%	大賣/鉅額交易
2022/12/19	6.1	95.91	0	0.00	96.05	6.1	10,308	0.06%
2022/12/16	6.6	96.92	1	97.70	96.95	5.6	10,298	0.05%
2022/12/15	1	99.50	25	99.44	100.40	-24	10,298	-0.23%
2022/12/14	3	100.12	63	99.32	100.30	-60	10,266	-0.58%
2022/12/13	3	97.55	120	98.70	97.65	-117	10,157	-1.15%	大賣/鉅額交易
2022/12/12	65	97.68	0	0.00	98.40	65	10,102	0.64%
2022/12/09	11	100.15	4	98.80	100.00	7	10,092	0.07%
2022/12/08	37.2	97.24	22	97.46	97.50	15.2	10,065	0.15%
2022/12/07	18	99.79	0	0.00	99.10	18	10,007	0.18%
2022/12/06	70.3	101.05	0	0.00	100.10	70.3	9,952	0.71%
2022/12/05	0.1	104.00	0	0.00	103.55	0.1	9,941	0.00%
2022/12/02	1	103.10	16	103.10	103.05	-15	9,901	-0.15%
2022/12/01	12.2	105.17	1	105.90	104.35	11.2	9,945	0.11%
2022/11/30	0	0.00	2	100.73	102.10	-2	9,847	-0.02%
2022/11/29	6	97.00	4	98.95	99.95	2	9,797	0.02%
2022/11/28	15.1	98.17	0	0.00	97.85	15.1	9,789	0.15%
2022/11/24	10	100.96	0	0.00	101.55	10	9,766	0.10%
2022/11/23	0	0.00	40	99.23	99.30	-40	9,665	-0.41%
2022/11/22	3	97.80	0	0.00	97.85	3	9,699	0.03%
2022/11/21	1	96.65	16	96.85	96.75	-15	9,649	-0.16%
2022/11/18	40	97.60	81	99.75	97.20	-41	9,650	-0.42%
2022/11/17	85	97.15	0	97.25	98.15	85	9,565	0.89%
2022/11/16	0.7	98.17	42.1	98.10	97.80	-41.4	9,453	-0.44%
2022/11/15	0	95.36	5	96.30	97.75	-5	9,282	-0.05%
2022/11/14	2	91.63	4	91.80	92.20	-2	9,044	-0.02%
2022/11/11	258	90.48	55	90.00	90.65	203	8,915	2.28%	大買/鉅額交易
2022/11/10	1.1	83.67	0	0.00	83.60	1.1	8,548	0.01%
2022/11/09	1	84.95	15	84.00	85.20	-14	8,418	-0.17%
2022/11/08	51	81.71	78.3	81.76	81.45	-27.3	8,194	-0.33%
2022/11/07	16	79.49	8.5	79.45	80.30	7.5	8,091	0.09%
2022/11/04	2.5	76.84	1	77.00	77.95	1.5	7,960	0.02%
2022/11/03	162.1	76.78	1	77.30	77.35	161.1	7,878	2.04%	大買/鉅額交易
2022/11/02	4	78.44	7.4	78.17	78.80	-3.4	7,830	-0.04%
2022/11/01	1.3	78.46	3	78.27	78.20	-1.7	7,804	-0.02%
2022/10/31	5	77.06	96	77.17	76.95	-91	7,800	-1.17%
2022/10/28	106	76.28	12	74.93	74.90	94	7,772	1.21%	大買/
2022/10/27	9.1	76.97	194	77.00	76.95	-184.9	7,679	-2.41%	大賣/鉅額交易
2022/10/26	23	74.67	13	74.35	74.80	10	7,622	0.13%
2022/10/25	201.5	74.76	0.4	75.35	74.00	201.1	7,521	2.67%	大買/鉅額交易
2022/10/24	0	78.00	33.1	78.55	76.25	-33.1	7,319	-0.45%
2022/10/21	5.1	76.14	3	75.90	75.60	2.1	7,180	0.03%
2022/10/20	135.5	74.45	103	75.34	76.70	32.5	7,150	0.45%	大買/大賣/
2022/10/19	3.1	78.98	2	78.05	77.80	1.1	6,924	0.02%
2022/10/18	13	79.25	36	78.79	79.15	-23	6,835	-0.34%
2022/10/17	40	77.90	8	77.86	79.35	32	6,597	0.49%
2022/10/14	0	0.00	2	80.33	79.95	-2	6,370	-0.03%
2022/10/13	4.5	76.86	29	75.98	75.60	-24.5	6,281	-0.39%
2022/10/12	5.6	78.58	11	77.92	78.60	-5.4	6,195	-0.09%
2022/10/11	18.7	80.09	9	80.49	78.85	9.7	6,181	0.16%
2022/10/07	24.1	87.69	0	0.00	86.85	24.1	6,052	0.40%
2022/10/06	0	0.00	0.5	89.17	89.15	-0.5	6,117	-0.01%
2022/10/05	2	88.72	5	88.46	88.30	-3	6,212	-0.05%
2022/10/04	2	85.34	3	85.22	85.55	-1	6,156	-0.02%
2022/10/03	2.3	81.68	2	81.60	81.50	0.3	6,111	0.00%
2022/09/30	7	82.75	10	82.50	83.20	-3	6,222	-0.05%
2022/09/29	11	85.83	6	84.50	85.05	5	6,311	0.08%
2022/09/28	21.3	85.40	12.1	85.61	84.65	9.2	6,421	0.14%
2022/09/27	5	88.50	2	88.75	88.70	3	6,516	0.05%
2022/09/26	13.2	89.49	1	90.05	88.15	12.2	6,626	0.18%
2022/09/23	3	92.83	2	92.65	92.70	1	6,762	0.01%
2022/09/22	7	93.28	6	93.78	94.20	1	6,910	0.01%
2022/09/21	0	97.30	0	0.00	96.70	0	6,859	0.00%
2022/09/20	5	97.93	1	97.60	98.20	4	6,911	0.06%
2022/09/19	2	97.00	12.1	97.18	96.50	-10.1	7,036	-0.14%
2022/09/16	7	97.49	0	0.00	97.45	7	7,118	0.10%
2022/09/15	2	100.10	2	99.83	99.65	0	7,254	0.00%
2022/09/14	6	98.51	1	97.80	99.00	5	7,301	0.07%
2022/09/13	0	0.00	1	103.50	102.85	-1	7,309	-0.01%
2022/09/12	0	0.00	1	101.80	101.90	-1	7,362	-0.01%
2022/09/07	4.3	96.67	3	96.35	95.90	1.3	7,405	0.02%
2022/09/06	1	100.05	0	0.00	99.90	1	7,342	0.01%
2022/09/05	5	99.33	1	100.25	99.55	4	7,349	0.05%
2022/09/02	18.1	100.12	0	0.00	99.40	18.1	7,373	0.25%
2022/09/01	9.1	101.36	0	0.00	101.00	9.1	7,323	0.12%
2022/08/31	7	103.00	2	105.63	105.65	5	7,176	0.07%
2022/08/30	2	104.35	0	0.00	104.25	2	7,124	0.03%
2022/08/29	6.3	103.00	0	0.00	103.10	6.3	7,093	0.09%
2022/08/26	1	109.55	5	108.80	108.80	-4	7,005	-0.06%
2022/08/25	1	108.25	0.2	107.60	107.80	0.8	7,004	0.01%
2022/08/24	0	0.00	0.6	105.80	105.65	-0.6	6,999	-0.01%
2022/08/23	8	106.31	0	0.00	106.20	8	7,004	0.11%
2022/08/22	2	108.40	25	108.55	108.25	-23	6,975	-0.33%
2022/08/18	2	110.40	0	0.00	110.40	2	6,972	0.03%
2022/08/16	1	111.30	12	111.01	111.25	-11	6,962	-0.16%
2022/08/15	0	110.25	1	110.35	111.15	-1	6,953	-0.01%
2022/08/12	1	109.45	1	109.55	109.45	0	6,949	0.00%
2022/08/11	10	107.40	4	107.70	107.80	6	6,974	0.09%
2022/08/10	2	104.25	0	0.00	104.00	2	6,950	0.03%
2022/08/09	1.2	104.01	0	0.00	105.75	1.2	6,936	0.02%
2022/08/08	2.6	104.80	0	0.00	105.45	2.6	6,933	0.04%
2022/08/05	9	105.02	2	105.57	106.00	7	6,948	0.10%
2022/08/03	5	100.50	0	0.00	101.00	5	6,858	0.07%
2022/08/02	8	100.70	0	0.00	100.35	8	6,840	0.12%
2022/08/01	1	103.10	0.4	103.80	103.95	0.6	6,768	0.01%
2022/07/29	2	104.15	0.3	105.00	104.20	1.7	6,770	0.03%
2022/07/28	0	0.00	1	103.40	102.65	-1	6,741	-0.01%
2022/07/26	100	100.75	4	100.81	101.00	96	6,622	1.45%
2022/07/22	200	101.95	0	0.00	102.30	200	6,591	3.03%	大買/鉅額交易
2022/07/21	2.1	100.43	0	0.00	102.10	2.1	6,601	0.03%
2022/07/20	1.1	101.46	2.2	100.28	100.00	-1.1	6,544	-0.02%
2022/07/19	0	0.00	12	98.38	98.85	-12	6,498	-0.18%
2022/07/18	6.1	98.07	11	98.25	98.30	-4.9	6,439	-0.08%
2022/07/15	12.2	95.63	21	96.88	96.80	-8.8	6,333	-0.14%
2022/07/14	17	93.59	2.4	93.70	95.25	14.6	6,203	0.24%
2022/07/13	3	93.69	31	93.67	93.80	-28	6,062	-0.46%
2022/07/12	23.3	88.87	0	90.00	88.50	23.2	5,863	0.40%
2022/07/11	10	94.48	1	94.20	93.35	9	5,673	0.16%
2022/07/08	0	94.60	33.1	94.43	94.80	-33.1	5,575	-0.59%
2022/07/07	24	90.14	27	89.90	93.05	-3	5,356	-0.06%
2022/07/06	34	91.51	0	0.00	88.45	34	5,093	0.67%
2022/07/05	3	92.21	0	92.26	92.80	3	4,813	0.06%
2022/07/04	21.2	92.38	0	0.00	91.50	21.2	4,527	0.47%
2022/07/01	9	95.87	1	94.25	92.35	8	4,354	0.18%
2022/06/30	1.2	99.69	0	0.00	98.35	1.2	4,074	0.03%
2022/06/28	1	105.90	1	106.95	106.00	0	3,819	0.00%
2022/06/22	1	103.90	0	0.00	103.90	1	3,327	0.03%
2022/06/20	1.1	104.98	2	104.70	103.60	-0.9	3,176	-0.03%
2022/06/17	2	107.20	0	0.00	107.10	2	3,090	0.06%
2022/06/16	0.1	113.50	0	0.00	109.45	0.1	3,004	0.00%
2022/06/15	1.4	111.52	0	0.00	111.20	1.4	2,945	0.05%
2022/06/13	2.3	112.37	0	0.00	112.45	2.3	2,928	0.08%
2022/06/10	1	118.10	0	0.00	118.75	1	2,918	0.03%
2022/05/30	0	0.00	2	119.90	120.50	-2	3,072	-0.07%
2022/05/27	1	115.35	3.5	115.17	115.35	-2.5	3,034	-0.08%
2022/05/26	2	111.38	0	0.00	111.30	2	3,036	0.07%
2022/05/20	0	0.00	7	113.73	113.95	-7	3,127	-0.22%
2022/05/18	0	0.00	5	114.89	115.30	-5	2,997	-0.17%
2022/05/17	0	0.00	10	112.49	113.00	-10	2,985	-0.33%
2022/05/13	0	0.00	4	109.25	109.65	-4	2,925	-0.14%
2022/05/12	0	0.00	6	107.40	106.85	-6	2,913	-0.21%
2022/05/11	1.1	111.36	4	111.00	112.15	-2.9	2,845	-0.10%
2022/05/10	4	112.53	0	0.00	112.55	4	2,821	0.14%
2022/05/09	1	112.35	0	0.00	112.35	1	2,776	0.04%
2022/04/29	0.1	120.00	1.7	120.62	120.50	-1.6	2,804	-0.06%
2022/04/28	1	117.05	0.1	117.90	118.00	0.9	2,812	0.03%
2022/04/27	3	116.38	2	116.43	116.35	1	2,772	0.04%
2022/04/25	2	121.10	1	122.40	120.45	1	2,715	0.04%
2022/04/22	1	125.75	0	0.00	126.60	1	2,647	0.04%
2022/04/21	0.5	128.85	1	129.45	128.85	-0.5	2,636	-0.02%
2022/04/20	0	0.00	1	127.90	128.00	-1	2,639	-0.04%
2022/04/18	6	125.98	1.1	124.67	124.80	4.9	2,635	0.19%
2022/04/15	4.1	127.10	1	128.10	126.30	3.1	2,635	0.12%
2022/04/14	0	0.00	2	130.95	130.85	-2	2,630	-0.08%
2022/04/13	1	129.10	3	130.93	131.15	-2	2,634	-0.08%
2022/04/12	1	126.10	1.4	126.03	126.90	-0.4	2,630	-0.02%
2022/04/11	6	128.05	3	128.13	126.50	3	2,618	0.11%
2022/04/08	1	130.95	0	0.00	130.95	1	2,598	0.04%
2022/04/07	6	131.39	1	130.45	129.00	5	2,626	0.19%
2022/04/06	7	132.45	0	0.00	134.20	7	2,621	0.27%
2022/04/01	11	134.69	0.1	135.25	135.30	10.9	2,598	0.42%
2022/03/30	2	138.08	5	138.02	137.95	-3	2,596	-0.12%
2022/03/25	0	0.00	15	137.02	136.80	-15	2,574	-0.58%
2022/03/23	0	0.00	33	137.45	137.70	-33	2,565	-1.29%
2022/03/21	1	135.70	4	135.66	134.55	-3	2,546	-0.12%
2022/03/17	0	0.00	5	132.81	133.85	-5	2,527	-0.20%
2022/03/16	1	124.60	0	0.00	125.90	1	2,477	0.04%
2022/03/15	1	126.80	0	0.00	124.85	1	2,453	0.04%
2022/03/11	3	130.87	1	131.00	129.80	2	2,414	0.08%
2022/03/10	0	0.00	6.6	133.12	133.10	-6.6	2,403	-0.27%
2022/03/09	2	125.93	2	126.10	126.35	0	2,361	0.00%
2022/03/08	12.3	126.39	5	126.66	123.00	7.3	2,342	0.31%
2022/03/07	5	129.44	0	0.00	128.65	5	2,225	0.22%
2022/03/04	4	137.88	0	0.00	137.95	4	2,142	0.19%
2022/03/03	0	0.00	3.3	141.47	140.95	-3.3	2,157	-0.15%
2022/03/02	3	140.57	0.6	140.50	140.45	2.4	2,202	0.11%
2022/03/01	1	141.40	2.3	140.49	141.35	-1.3	2,194	-0.06%
2022/02/25	1.3	137.49	0	0.00	136.45	1.3	2,153	0.06%
2022/02/24	3.3	138.77	0	0.00	136.05	3.3	2,121	0.15%
2022/02/22	9	142.90	0	0.00	141.85	9	2,033	0.44%
2022/02/21	1	145.10	1	146.30	146.95	0	1,962	0.00%
2022/02/18	0	0.00	1	147.00	147.30	-1	1,957	-0.05%
2022/02/17	0	0.00	1	146.80	147.35	-1	1,955	-0.05%
2022/02/16	0	0.00	4	146.05	147.00	-4	1,955	-0.20%
2022/02/14	8	143.19	1	144.00	143.10	7	1,954	0.36%
2022/02/11	0	0.00	3	146.57	147.55	-3	1,923	-0.16%
2022/02/09	0	0.00	6	145.60	145.60	-6	1,948	-0.31%
2022/02/08	0	0.00	1	143.60	142.90	-1	1,987	-0.05%
2022/02/07	1	139.60	0	0.00	141.50	1	1,986	0.05%
2022/01/26	1	139.00	1	138.60	137.85	0	1,970	0.00%
2022/01/25	1	139.80	1	138.75	138.15	0	1,994	0.00%
2022/01/24	1	140.15	2.3	141.41	143.10	-1.3	1,933	-0.07%
2022/01/21	18	143.04	13	141.70	141.45	5	1,915	0.26%
2022/01/20	1	147.50	0	0.00	147.50	1	1,886	0.05%
2022/01/19	1	146.35	0	0.00	146.35	1	1,886	0.05%
2022/01/18	2	150.58	1	152.05	149.60	1	1,880	0.05%
2022/01/10	1	146.30	0	0.00	146.75	1	1,923	0.05%
2022/01/07	1	145.50	0	0.00	145.25	1	1,987	0.05%
2022/01/06	1	146.75	1	148.15	148.25	0	1,979	0.00%
2022/01/05	0	0.00	1	150.20	150.40	-1	2,008	-0.05%
2022/01/04	0	0.00	1	149.50	151.20	-1	2,038	-0.05%
2021/12/30	0	0.00	1	146.00	146.00	-1	2,126	-0.05%
2021/12/29	0	0.00	3	145.60	146.75	-3	2,160	-0.14%
2021/12/28	3	145.52	1	144.50	145.65	2	2,223	0.09%
2021/12/27	1	143.60	0	0.00	143.60	1	2,290	0.04%
2021/12/24	1	142.20	0.6	141.80	141.70	0.4	2,392	0.02%
2021/12/23	2	141.90	3	141.20	141.25	-1	2,425	-0.04%
2021/12/20	0.6	136.82	0	0.00	136.40	0.6	2,493	0.03%
2021/12/17	1	138.40	1	138.38	138.80	0	2,505	0.00%
2021/12/15	43	135.25	0	0.00	135.80	43	2,599	1.65%
2021/12/14	1	135.30	0	0.00	135.30	1	2,613	0.04%
2021/12/10	1	139.00	0	0.00	139.25	1	2,624	0.04%
2021/12/09	1	139.60	2	140.20	139.85	-1	2,631	-0.04%
2021/12/08	2	140.20	1	141.00	139.80	1	2,625	0.04%
2021/12/07	1	136.40	0	0.00	138.15	1	2,625	0.04%
2021/12/03	0	0.00	1.3	137.23	137.60	-1.3	2,672	-0.05%
2021/12/02	1	137.40	0.2	137.00	137.25	0.8	2,694	0.03%
2021/12/01	1	135.00	3	134.75	135.40	-2	2,685	-0.07%
2021/11/30	2	133.60	2	133.98	131.70	0	2,689	0.00%
2021/11/26	2	132.55	0	0.00	131.35	2	2,724	0.07%
2021/11/23	0.6	136.50	0	0.00	136.65	0.6	2,801	0.02%
2021/11/18	0	0.00	0.2	139.80	139.85	-0.2	2,898	-0.01%
2021/11/09	0	0.00	3	135.20	135.20	-3	3,283	-0.09%
2021/10/25	4	124.50	0	0.00	125.30	4	3,210	0.12%
2021/10/19	0	0.00	6	125.43	125.65	-6	3,262	-0.18%
2021/10/18	0	0.00	15	124.26	122.95	-15	3,271	-0.46%
2021/10/15	2	121.35	28.2	122.37	123.90	-26.2	3,269	-0.80%
2021/10/14	0	0.00	2	119.00	118.35	-2	3,245	-0.06%
2021/10/13	1	117.65	0	0.00	117.45	1	3,254	0.03%
2021/10/12	3	117.43	0	0.00	118.55	3	3,215	0.09%
2021/10/08	0	0.00	1	121.50	121.50	-1	3,184	-0.03%
2021/10/07	1	122.80	1	122.95	122.95	0	3,144	0.00%
2021/10/06	12	117.06	0	0.00	117.85	12	3,096	0.39%
2021/10/05	30	117.74	7	116.24	118.20	23	3,055	0.75%
2021/10/04	1	118.15	0	0.00	118.15	1	3,011	0.03%
2021/10/01	2	119.40	1	119.90	119.60	1	2,946	0.03%
2021/09/30	0.4	125.90	0	0.00	125.80	0.4	2,862	0.01%
2021/09/29	1	124.30	1	123.95	124.05	0	2,825	0.00%
2021/09/28	1	129.35	0	0.00	129.55	1	2,786	0.04%
2021/09/27	0	0.00	0.5	131.30	131.30	-0.5	2,769	-0.02%
2021/09/22	3.4	125.58	0	0.00	125.70	3.4	2,788	0.12%
2021/09/17	3	132.63	3	132.70	132.35	0	2,716	0.00%
2021/09/16	1	132.75	0	0.00	131.00	1	2,735	0.04%
2021/09/14	0	0.00	1	134.35	133.80	-1	2,750	-0.04%
2021/09/13	3	132.77	2	133.10	133.20	1	2,760	0.04%
2021/09/10	0	0.00	1	133.35	134.05	-1	2,840	-0.04%
2021/09/09	2	129.60	0	0.00	130.65	2	2,838	0.07%
2021/09/07	0	0.00	1	133.20	133.25	-1	2,850	-0.04%
2021/09/06	2	135.30	0	0.00	134.15	2	2,850	0.07%
2021/09/03	0	0.00	1	134.00	134.90	-1	2,863	-0.03%
2021/08/31	0	0.00	0.5	132.36	133.10	-0.5	2,859	-0.02%
2021/08/30	0	0.00	1.1	130.45	131.80	-1.1	2,897	-0.04%
2021/08/27	0	0.00	1	129.05	129.40	-1	2,898	-0.03%
2021/08/25	0	0.00	64.3	124.28	125.85	-64.3	2,894	-2.22%
2021/08/24	0	0.00	1.5	122.89	123.25	-1.5	2,889	-0.05%
2021/08/23	1	122.50	0	0.00	122.05	1	2,903	0.03%
2021/08/20	1	115.60	0.1	116.30	115.50	0.9	2,883	0.03%
2021/08/19	17	118.02	0	0.00	116.00	17	2,882	0.59%
2021/08/18	12	118.36	0.5	120.55	122.75	11.5	2,769	0.42%
2021/08/17	10	121.45	0	0.00	120.00	10	2,787	0.36%
2021/08/16	23	123.35	0	0.00	122.80	23	2,824	0.81%
2021/08/13	4.1	124.92	0	0.00	124.50	4.1	2,896	0.14%
2021/08/11	0.5	128.76	0	0.00	127.75	0.5	3,014	0.02%
2021/08/10	1	129.75	0	0.00	129.20	1	3,182	0.03%
2021/08/09	1	128.75	1	130.40	130.95	0	3,398	0.00%
2021/08/04	0	0.00	50	132.36	133.75	-50	3,901	-1.28%
2021/07/29	0	0.00	0.6	128.40	129.80	-0.6	4,068	-0.01%
2021/07/28	50	123.25	0	0.00	124.25	50	4,080	1.23%
2021/07/26	1	128.65	0	0.00	128.50	1	4,155	0.02%
2021/07/23	0	0.00	0.1	131.70	131.20	-0.1	4,157	0.00%
2021/07/20	1	129.60	5	129.55	129.60	-4	4,165	-0.10%
2021/07/19	1	133.60	1	132.05	133.60	0	4,126	0.00%
2021/07/16	0.4	135.90	0	0.00	135.60	0.4	4,139	0.01%
2021/07/09	1.5	131.40	0	0.00	131.50	1.5	4,165	0.04%
2021/07/08	1	133.70	1	132.95	134.50	0	4,161	0.00%
2021/06/30	0	0.00	1	133.00	133.05	-1	4,235	-0.02%
2021/06/29	4	130.25	1	129.85	130.10	3	4,226	0.07%
2021/06/28	0	0.00	0	132.00	130.30	0	4,232	0.00%
2021/06/25	2	130.38	1	130.50	128.65	1	4,250	0.02%
2021/06/23	0	0.00	1	125.45	126.95	-1	4,287	-0.02%
2021/06/21	3	122.03	0	0.00	122.05	3	4,312	0.07%
2021/06/03	0	0.00	2	124.80	124.90	-2	4,433	-0.05%
2021/06/01	2	123.10	0	0.00	123.65	2	4,556	0.04%
2021/05/26	0	0.00	2	116.40	116.40	-2	4,670	-0.04%
2021/05/24	0	0.00	1	112.50	112.50	-1	4,690	-0.02%
2021/05/21	0	0.00	63	113.23	111.70	-63	4,684	-1.34%
2021/05/20	0	0.00	1	107.60	108.00	-1	4,629	-0.02%
2021/05/19	0	0.00	4.5	110.13	109.45	-4.5	4,598	-0.10%
2021/05/18	5	107.81	19	105.24	110.15	-14	4,555	-0.31%
2021/05/17	37	100.49	14	99.65	99.10	23	4,456	0.52%
2021/05/14	8	104.91	3.2	104.95	105.20	4.8	4,283	0.11%
2021/05/13	25	102.48	10	104.20	102.60	15	4,208	0.36%
2021/05/12	57	108.00	20	109.58	105.10	37	4,078	0.91%
2021/05/11	2	115.10	0	0.00	115.30	2	3,889	0.05%
2021/05/06	0	0.00	0.2	123.00	121.70	-0.2	3,894	-0.01%
2021/05/05	0	119.50	0.4	120.10	119.35	-0.4	3,890	-0.01%
2021/05/04	15	123.20	15	121.97	121.55	0	3,921	0.00%
2021/05/03	14.5	126.63	11	127.21	125.50	3.5	3,906	0.09%
2021/04/29	20	130.80	20	131.16	130.45	0	3,907	0.00%
2021/04/28	20	130.20	20	129.99	130.00	0	3,953	0.00%
2021/04/27	1	130.25	1	130.05	130.60	0	3,979	0.00%
2021/04/23	5	125.53	5	124.72	126.10	0	4,055	0.00%
2021/04/22	13	126.56	13	125.96	123.65	0	4,140	0.00%
2021/04/21	2	124.38	2	124.95	124.50	0	4,130	0.00%
2021/04/06	0	0.00	0	119.11	119.00	0	4,421	0.00%
2021/03/26	39	112.62	56	111.36	112.65	-17	4,465	-0.38%
2021/03/25	43	108.13	28	108.59	109.25	15	4,454	0.34%
2021/03/24	34	108.45	32	108.90	108.45	2	4,422	0.05%
2021/03/23	30	110.97	75	111.27	110.60	-45	4,417	-1.02%
2021/03/22	22	109.52	25	108.99	110.85	-3	4,428	-0.07%
2021/03/19	36	109.43	34	109.74	109.05	2	4,470	0.05%
2021/03/18	0	0.00	1	113.40	112.50	-1	4,467	-0.02%
2021/03/17	20	111.92	20	112.42	110.85	0	4,498	0.00%
2021/03/16	0	0.00	1	112.55	112.50	-1	4,545	-0.02%
2021/03/15	6	110.83	0	0.00	111.40	6	4,549	0.13%
2021/03/12	0	0.00	36	111.28	111.50	-36	4,591	-0.78%
2021/03/09	8	104.65	0	0.00	105.85	8	4,571	0.17%
2021/03/08	22	106.52	15	106.35	105.95	7	4,541	0.15%
2021/03/05	55	104.80	2	106.60	106.25	53	4,470	1.19%
2021/03/04	8	106.62	0	0.00	107.50	8	4,406	0.18%
2021/02/19	1	113.75	0	0.00	113.95	1	4,147	0.02%
2021/02/18	0	0.00	2	115.00	115.50	-2	4,199	-0.05%
2021/02/17	0	0.00	71	112.59	114.40	-71	4,262	-1.67%
2021/02/05	0	0.00	9	106.48	106.20	-9	4,193	-0.21%
2021/02/03	0	0.00	1	105.60	105.90	-1	4,225	-0.02%
2021/02/02	3	104.98	0	0.00	105.30	3	4,296	0.07%
2021/02/01	0	0.00	0.9	98.84	100.45	-0.9	4,327	-0.02%
2021/01/29	3	100.02	2	99.15	97.10	1	4,346	0.02%
2021/01/28	77	101.65	1	101.40	100.65	76	4,392	1.73%
2021/01/27	2	104.50	1	103.70	104.50	1	4,461	0.02%
2021/01/25	0	0.00	0.2	106.25	108.00	-0.2	4,417	0.00%
2021/01/19	0.2	109.00	0	0.00	107.30	0.2	4,269	0.00%
2021/01/08	0	0.00	1	98.85	100.35	-1	4,068	-0.02%
2021/01/06	0	0.00	15	94.57	93.35	-15	4,003	-0.37%
2021/01/05	0	0.00	15	93.01	93.45	-15	3,942	-0.38%
2020/12/29	1	86.95	1	86.90	87.05	0	4,096	0.00%
2020/12/25	0	0.00	10	85.68	85.30	-10	4,167	-0.24%
2020/12/23	40	83.33	0	0.00	83.80	40	4,279	0.93%
2020/12/03	0	0.00	1	80.85	80.35	-1	5,001	-0.02%
2020/11/30	0	0.00	1	78.35	77.30	-1	5,048	-0.02%
2020/11/23	1	79.05	0	0.00	79.35	1	5,186	0.02%
2020/11/05	0	0.00	10	67.75	68.10	-10	5,150	-0.19%
2020/11/04	13	66.43	3	67.30	68.20	10	5,101	0.20%
2020/10/12	1	67.65	4	68.19	67.65	-3	5,763	-0.05%
2020/10/08	0	0.00	2	66.90	67.15	-2	5,781	-0.03%
2020/10/06	0	0.00	3	65.00	65.10	-3	5,794	-0.05%
2020/10/05	3	64.20	9	63.89	63.70	-6	5,791	-0.10%
2020/09/28	0	0.00	1	62.20	62.60	-1	5,866	-0.02%
2020/09/24	9	60.19	0	0.00	60.15	9	5,861	0.15%
2020/09/09	0	0.00	7	63.18	63.65	-7	5,600	-0.12%
2020/09/04	2	63.75	0	0.00	63.80	2	5,858	0.03%
2020/09/01	0	0.00	2	63.90	64.60	-2	5,896	-0.03%
2020/08/31	4	63.50	0	0.00	63.20	4	5,944	0.07%
2020/08/28	0	0.00	2	65.00	64.50	-2	5,941	-0.03%
2020/08/26	0	0.00	1	65.25	65.65	-1	5,985	-0.02%
2020/08/25	0	0.00	23	65.15	65.10	-23	6,044	-0.38%
2020/08/21	2	63.40	2	62.78	63.40	0	6,137	0.00%
2020/08/20	25	62.89	0	0.00	60.70	25	6,139	0.41%
2020/08/11	0	0.00	1	65.75	65.35	-1	6,650	-0.02%
2020/08/05	0	0.00	2	64.98	65.10	-2	7,107	-0.03%
2020/07/28	1	64.20	1	63.20	62.75	0	7,771	0.00%
2020/07/27	0	0.00	20	63.25	63.10	-20	7,825	-0.26%
2020/07/24	0	0.00	5	60.40	59.25	-5	7,921	-0.06%
2020/07/23	20	60.18	2	60.10	60.40	18	7,964	0.23%
2020/07/21	7	60.28	0	0.00	60.30	7	8,212	0.09%
2020/07/17	2	57.85	0	0.00	57.75	2	8,479	0.02%
2020/07/16	4	57.20	0	0.00	57.05	4	8,761	0.05%
2020/07/10	0	0.00	1	56.25	55.70	-1	9,242	-0.01%
2020/07/08	1	56.60	0	0.00	56.70	1	9,523	0.01%
2020/07/07	0	0.00	1	55.60	55.95	-1	9,617	-0.01%
2020/07/03	0	0.00	10	53.85	53.90	-10	9,922	-0.10%
2020/07/02	10	51.70	0	0.00	52.75	10	10,119	0.10%
2020/06/30	0	0.00	1	50.85	50.80	-1	10,470	-0.01%
2020/06/29	1	49.57	0	0.00	49.71	1	10,703	0.01%
2020/06/24	0	0.00	16	51.00	51.05	-16	11,045	-0.14%
2020/06/16	1	49.56	0	0.00	49.52	1	13,700	0.01%
2020/06/15	1	48.33	0	0.00	47.23	1	14,229	0.01%
2020/06/12	14	48.28	1	48.49	48.49	13	14,478	0.09%
2020/06/11	3	49.82	10	50.95	49.20	-7	14,727	-0.05%
2020/06/08	0	0.00	1	50.05	49.95	-1	15,281	-0.01%
2020/06/02	0	0.00	1	45.89	45.95	-1	15,308	-0.01%
2020/05/29	0	0.00	3	43.64	44.67	-3	15,199	-0.02%
2020/05/28	22	45.22	0	0.00	44.31	22	15,191	0.14%
2020/05/25	0	0.00	31	42.47	43.85	-31	15,047	-0.21%
2020/05/22	3	43.53	1	43.07	43.02	2	14,944	0.01%
2020/05/21	31	44.93	0	0.00	44.90	31	14,836	0.21%
2020/05/15	3	43.75	0	0.00	43.36	3	14,466	0.02%
2020/05/14	6	43.59	17	43.37	42.85	-11	14,313	-0.08%
2020/05/12	2	44.15	3	43.69	43.79	-1	14,065	-0.01%
2020/05/11	7	44.93	0	0.00	44.87	7	13,892	0.05%
2020/05/08	0	0.00	13	44.14	44.00	-13	13,792	-0.09%
2020/05/07	1	43.52	0	0.00	43.62	1	13,661	0.01%
2020/05/05	7	42.86	25	42.83	42.74	-18	13,359	-0.13%
2020/05/04	32	41.98	32	41.75	42.18	0	13,214	0.00%
2020/04/30	12	44.19	1	44.69	44.69	11	12,980	0.08%
2020/04/29	67	42.86	70	42.60	42.96	-3	12,826	-0.02%
2020/04/28	25	41.48	12	41.68	41.82	13	12,664	0.10%
2020/04/27	38	41.35	40	41.17	41.57	-2	12,611	-0.02%
2020/04/24	6	39.11	6	39.42	39.43	0	12,378	0.00%
2020/04/23	33	39.76	10	39.39	39.66	23	12,225	0.19%
2020/04/22	6	38.29	24	38.52	39.07	-18	11,915	-0.15%
2020/04/21	21	39.10	12	39.44	38.80	9	11,772	0.08%
2020/04/20	11	41.38	0	0.00	41.28	11	11,423	0.10%
2020/04/14	0	0.00	3	37.71	39.53	-3	10,661	-0.03%
2020/04/13	0	0.00	4	37.27	37.27	-4	10,413	-0.04%
2020/04/09	1	37.47	0	0.00	37.43	1	10,121	0.01%
2020/04/08	6	37.40	3	37.46	37.83	3	9,867	0.03%
2020/04/07	0	0.00	5	36.30	36.64	-5	9,572	-0.05%
2020/04/06	8	34.36	23	34.85	35.31	-15	9,293	-0.16%
2020/04/01	3	34.15	30	34.10	33.97	-27	8,972	-0.30%
2020/03/31	11	34.00	9	34.26	33.94	2	8,754	0.02%
2020/03/30	13	32.45	10	33.27	33.70	3	8,458	0.04%
2020/03/27	21	34.84	4	34.87	33.99	17	8,004	0.21%
2020/03/26	10	33.80	15	34.15	34.30	-5	7,569	-0.07%
2020/03/25	35	33.78	39	33.66	33.41	-4	7,062	-0.06%
2020/03/24	37	31.41	3	30.89	31.40	34	6,439	0.53%
2020/03/23	24	28.24	22	29.10	28.25	2	5,892	0.03%
2020/03/20	18	29.23	49	28.78	30.45	-31	5,475	-0.57%
2020/03/19	54	27.96	38	27.79	26.40	16	4,886	0.33%
2020/03/18	33	32.02	24	32.68	30.66	9	4,229	0.21%
2020/03/17	16	33.25	11	33.12	32.88	5	3,892	0.13%
2020/03/16	4	36.68	8	36.89	34.63	-4	3,470	-0.12%
2020/03/13	41	34.44	39	34.88	37.64	2	3,199	0.06%
2020/03/12	6	40.26	8	40.99	39.43	-2	2,837	-0.07%
2020/03/11	4	44.74	4	44.01	43.42	0	2,642	0.00%
2020/03/10	2	43.57	3	44.22	44.72	-1	2,574	-0.04%
2020/03/09	1	45.10	0	0.00	44.37	1	2,437	0.04%
2020/03/05	0	0.00	32	48.53	48.92	-32	2,247	-1.42%
2020/03/03	18	47.39	5	47.69	47.49	13	2,188	0.59%
2020/03/02	6	46.38	4	46.47	46.38	2	2,122	0.09%
2020/02/27	12	47.95	6	47.37	47.26	6	2,026	0.30%
2020/02/26	7	48.38	1	48.84	48.54	6	1,935	0.31%
2020/02/25	9	49.03	1	48.93	49.46	8	1,872	0.43%
2020/02/24	13	49.33	8	49.45	49.21	5	1,842	0.27%
2020/02/21	1	50.80	1	51.25	50.60	0	1,761	0.00%
2020/02/20	6	51.48	6	51.11	50.90	0	1,733	0.00%
2020/02/19	2	50.45	2	51.40	51.35	0	1,697	0.00%
2020/02/18	3	50.65	4	50.30	50.15	-1	1,663	-0.06%
2020/02/17	2	51.38	1	51.45	51.45	1	1,610	0.06%
2020/02/13	0	0.00	8	51.60	51.45	-8	1,569	-0.51%
2020/02/12	0	0.00	16	51.00	51.45	-16	1,563	-1.02%
2020/02/10	15	49.16	8	49.00	49.75	7	1,563	0.45%
2020/02/07	8	50.08	1	50.00	49.87	7	1,536	0.46%
2020/02/06	10	51.15	0	0.00	51.10	10	1,517	0.66%
2020/02/04	1	48.20	2	49.05	49.38	-1	1,450	-0.07%
2020/02/03	1	47.00	1	47.74	47.91	0	1,424	0.00%
2020/01/31	1	49.04	1	49.41	48.87	0	1,342	0.00%
2020/01/30	4	50.33	3	48.69	48.25	1	1,307	0.08%
2019/12/13	0	0.00	1	53.55	53.25	-1	1,124	-0.09%
2019/12/12	10	51.40	10	51.70	52.30	0	1,099	0.00%
2019/12/05	0	0.00	5	49.13	49.62	-5	1,069	-0.47%
2019/12/04	5	48.39	0	0.00	48.61	5	1,078	0.46%
2019/12/03	0	0.00	1	48.86	48.82	-1	1,087	-0.09%
2019/11/04	1	48.63	0	0.00	49.06	1	1,420	0.07%
2019/10/08	0	0.00	99	43.71	43.89	-99	1,562	-6.34%
2019/10/04	10	42.50	0	0.00	42.80	10	1,565	0.64%
2019/10/01	20	42.00	0	0.00	43.51	20	1,550	1.29%
2019/09/25	8	42.30	0	0.00	42.12	8	1,551	0.52%
2019/09/23	61	42.59	0	0.00	42.57	61	1,569	3.89%
2019/09/12	0	0.00	36	41.89	41.92	-36	1,642	-2.19%
2019/09/11	26	41.49	0	0.00	41.48	26	1,672	1.55%
2019/09/09	10	41.60	0	0.00	41.65	10	1,671	0.60%
2019/09/05	1	41.13	2	41.13	41.13	-1	1,667	-0.06%
2019/09/04	0	0.00	16	40.03	40.45	-16	1,661	-0.96%
2019/09/03	15	39.74	0	0.00	39.72	15	1,682	0.89%
2019/09/02	0	0.00	14	39.88	40.24	-14	1,713	-0.82%
2019/08/29	1	38.68	0	0.00	38.89	1	1,710	0.06%
2019/08/28	6	38.77	1	38.80	38.79	5	1,709	0.29%
2019/08/27	1	38.42	0	0.00	38.33	1	1,716	0.06%
2019/08/23	1	39.35	0	0.00	39.35	1	1,727	0.06%
2019/08/21	0	0.00	10	39.32	39.39	-10	1,723	-0.58%
2019/08/19	2	38.85	69	38.80	39.11	-67	1,716	-3.90%
2019/08/16	69	38.27	0	0.00	38.60	69	1,750	3.94%
2019/08/15	0	0.00	3	37.85	37.88	-3	1,746	-0.17%
2019/08/13	1	38.25	0	0.00	38.19	1	1,723	0.06%
2019/08/06	10	38.10	0	0.00	38.34	10	1,780	0.56%
2019/08/05	8	38.75	0	0.00	38.40	8	1,759	0.45%
2019/08/02	6	38.98	2	39.10	39.13	4	1,781	0.22%
2019/07/19	0	0.00	10	41.14	41.10	-10	1,768	-0.57%
2019/07/16	10	40.79	0	0.00	40.94	10	1,736	0.58%
2019/07/12	1	40.43	0	0.00	40.43	1	1,753	0.06%
2019/06/25	0	0.00	2	38.46	38.51	-2	1,700	-0.12%
2019/06/19	0	0.00	1	38.16	38.66	-1	1,675	-0.06%
2019/06/14	0	0.00	2	37.05	36.96	-2	1,653	-0.12%
2019/06/11	0	0.00	3	37.22	37.43	-3	1,636	-0.18%
2019/06/10	0	0.00	5	36.91	37.10	-5	1,607	-0.31%
2019/06/06	1	35.83	0	0.00	35.85	1	1,578	0.06%
2019/06/03	2	35.97	3	36.42	36.61	-1	1,528	-0.07%
2019/05/31	1	36.26	3	36.49	36.49	-2	1,504	-0.13%
2019/05/30	1	35.48	2	35.76	35.79	-1	1,484	-0.07%
2019/05/29	2	35.18	0	0.00	35.25	2	1,474	0.14%
2019/05/27	1	35.49	0	0.00	35.58	1	1,471	0.07%
2019/05/24	0	0.00	6	35.66	35.61	-6	1,492	-0.40%
2019/05/23	8	35.46	0	0.00	35.50	8	1,481	0.54%
2019/05/21	2	36.57	0	0.00	36.74	2	1,432	0.14%
2019/05/17	5	36.79	1	37.50	36.42	4	1,403	0.29%
2019/05/16	2	37.03	0	0.00	37.00	2	1,379	0.15%
2019/05/14	3	37.30	0	0.00	37.44	3	1,324	0.23%
2019/05/13	1	38.06	0	0.00	37.75	1	1,298	0.08%
2019/01/29	0	0.00	2	32.77	32.90	-2	3,932	-0.05%
2019/01/18	2	32.28	0	0.00	32.28	2	4,535	0.04%
2019/01/11	8	31.70	100	31.85	31.70	-92	5,081	-1.81%
2019/01/09	0	0.00	14	31.45	31.56	-14	5,175	-0.27%
2019/01/07	0	0.00	1	30.37	30.67	-1	5,227	-0.02%
2019/01/04	27	29.31	41	29.47	29.37	-14	5,323	-0.26%
2019/01/03	35	30.00	0	0.00	30.04	35	5,534	0.63%
2019/01/02	13	30.64	0	0.00	30.47	13	5,578	0.23%
2018/12/28	0	0.00	133	31.27	31.34	-133	5,671	-2.35%	大賣/鉅額交易
2018/12/27	0	0.00	7	31.05	31.10	-7	5,794	-0.12%
2018/12/26	9	30.01	0	0.00	29.96	9	5,808	0.15%
2018/12/25	13	29.99	0	0.00	30.18	13	5,794	0.22%
2018/12/22	66	30.98	0	0.00	31.02	66	5,779	1.14%
2018/12/20	21	31.33	0	0.00	31.23	21	5,778	0.36%
2018/12/19	0	0.00	8	31.80	31.88	-8	5,739	-0.14%
2018/12/18	15	31.60	0	0.00	31.60	15	5,760	0.26%
2018/12/17	0	0.00	47	31.87	32.04	-47	5,773	-0.81%
2018/12/14	37	31.46	0	0.00	31.58	37	5,742	0.64%
2018/12/13	0	0.00	4	32.36	32.28	-4	5,690	-0.07%
2018/12/12	1	31.80	4	31.94	32.13	-3	5,674	-0.05%
2018/12/11	1	31.38	64	31.21	31.38	-63	5,656	-1.11%
2018/12/10	79	30.99	0	0.00	30.91	79	5,689	1.39%
2018/12/06	124	31.58	0	0.00	31.16	124	5,659	2.19%	大買/鉅額交易
2018/12/05	4	32.69	0	0.00	32.71	4	5,547	0.07%
2018/12/03	0	0.00	25	34.08	34.38	-25	5,516	-0.45%
2018/11/29	0	0.00	1	32.96	32.64	-1	5,375	-0.02%
2018/11/28	0	0.00	2	32.51	32.60	-2	5,300	-0.04%
2018/11/23	0	0.00	20	31.71	31.20	-20	5,203	-0.38%
2018/11/22	0	0.00	35	31.74	31.59	-35	5,214	-0.67%
2018/11/20	3	31.77	0	0.00	31.75	3	5,153	0.06%
2018/11/19	0	0.00	10	32.43	32.23	-10	5,117	-0.20%
2018/11/16	1	32.10	0	0.00	32.13	1	5,121	0.02%
2018/11/15	2	31.85	15	32.28	32.40	-13	5,097	-0.26%
2018/11/14	20	32.00	0	0.00	32.08	20	5,062	0.40%
2018/11/12	0	0.00	50	32.62	32.44	-50	4,968	-1.01%
2018/11/09	6	32.30	0	0.00	32.22	6	4,969	0.12%
2018/11/07	0	0.00	3	32.72	32.82	-3	4,834	-0.06%
2018/11/06	2	32.10	2	32.61	32.11	0	4,802	0.00%
2018/11/05	64	32.21	2	32.44	32.44	62	4,760	1.30%
2018/11/02	60	32.59	4	32.75	32.83	56	4,682	1.20%
2018/11/01	0	0.00	3	32.46	32.49	-3	4,572	-0.07%
2018/10/31	1	31.59	17	31.68	31.90	-16	4,486	-0.36%
2018/10/30	20	30.71	105	30.64	30.75	-85	4,376	-1.94%	大賣/
2018/10/29	40	30.44	46	30.66	30.47	-6	4,306	-0.14%
2018/10/26	1	30.17	8	30.41	30.17	-7	4,220	-0.17%
2018/10/25	1	30.68	0	0.00	30.34	1	4,049	0.02%
2018/10/23	8	32.40	1	32.72	32.14	7	3,700	0.19%
2018/10/22	2	33.00	3	33.46	33.46	-1	3,561	-0.03%
2018/10/19	0	0.00	30	32.66	33.34	-30	3,459	-0.87%
2018/10/18	0	0.00	2	33.40	33.22	-2	3,376	-0.06%
2018/10/17	4	33.75	1	33.75	33.43	3	3,326	0.09%
2018/10/16	5	33.40	0	0.00	33.40	5	3,293	0.15%
2018/10/15	37	33.04	3	32.92	32.92	34	3,263	1.04%
2018/10/12	3	33.48	13	32.39	33.78	-10	3,170	-0.32%
2018/10/11	219	33.71	26	32.93	31.65	193	3,008	6.42%	大買/鉅額交易
2018/10/08	1	37.00	1	37.33	37.30	0	2,617	0.00%
2018/10/05	13	38.09	0	0.00	37.77	13	2,488	0.52%
2018/10/04	3	38.97	0	0.00	38.89	3	2,352	0.13%
2018/10/03	9	40.06	0	0.00	40.01	9	2,299	0.39%
2018/10/02	3	40.14	0	0.00	40.02	3	2,281	0.13%
2018/10/01	0	0.00	5	41.01	41.11	-5	2,269	-0.22%
2018/09/28	14	40.78	1	41.24	40.70	13	2,284	0.57%
2018/09/27	0	0.00	1	40.92	40.97	-1	2,253	-0.04%
2018/09/25	10	40.74	0	0.00	40.83	10	2,228	0.45%
2018/09/21	0	0.00	82	40.56	40.67	-82	2,217	-3.70%
2018/09/20	3	40.00	0	0.00	40.00	3	2,208	0.14%
2018/09/19	0	0.00	3	40.07	40.22	-3	2,204	-0.14%
2018/09/17	1	39.98	0	0.00	39.92	1	2,217	0.05%
2018/09/14	20	39.70	0	0.00	40.59	20	2,173	0.92%
2018/09/13	21	39.21	0	0.00	39.20	21	2,136	0.98%
2018/09/12	0	0.00	2	39.27	39.42	-2	2,097	-0.10%
2018/09/11	42	39.37	2	39.30	39.49	40	2,072	1.93%
2018/09/07	0	0.00	1	40.00	39.95	-1	1,994	-0.05%
2018/09/06	1	40.22	0	0.00	40.28	1	1,983	0.05%
2018/09/05	0	0.00	1	40.93	40.69	-1	1,975	-0.05%
2018/09/04	3	40.62	0	0.00	40.86	3	1,989	0.15%
2018/09/03	6	40.37	0	0.00	40.34	6	1,996	0.30%
2018/08/31	1	40.54	0	0.00	40.86	1	1,997	0.05%
2018/08/30	0	0.00	33	41.79	41.23	-33	1,988	-1.66%
2018/08/29	0	0.00	1	40.90	41.14	-1	1,968	-0.05%
2018/08/28	0	0.00	1	40.47	40.35	-1	1,909	-0.05%
2018/08/27	0	0.00	5	39.80	39.89	-5	1,926	-0.26%
2018/08/24	1	39.00	0	0.00	39.27	1	1,911	0.05%
2018/08/23	0	0.00	1	39.50	39.50	-1	1,894	-0.05%
2018/08/22	2	39.14	0	0.00	39.12	2	1,901	0.11%
2018/08/21	0	0.00	1	39.10	39.08	-1	1,898	-0.05%
2018/08/20	0	0.00	1	38.63	38.49	-1	1,891	-0.05%
2018/08/17	0	0.00	1	38.70	38.25	-1	1,895	-0.05%
2018/08/16	12	38.62	4	38.55	38.48	8	1,859	0.43%
2018/08/15	21	38.47	0	0.00	38.33	21	1,819	1.15%
2018/08/14	0	0.00	1	39.02	39.02	-1	1,789	-0.06%
2018/08/13	17	38.98	0	0.00	38.62	17	1,810	0.94%
2018/08/10	1	40.27	0	0.00	40.13	1	1,771	0.06%
2018/08/08	0	0.00	1	40.75	40.69	-1	1,783	-0.06%
2018/08/03	0	0.00	2	40.01	40.10	-2	1,924	-0.10%
2018/08/02	3	39.53	0	0.00	39.38	3	1,944	0.15%
2018/08/01	0	0.00	2	40.60	40.65	-2	1,974	-0.10%
2018/07/30	0	0.00	5	40.04	40.02	-5	1,996	-0.25%
2018/07/27	0	0.00	7	40.15	40.20	-7	2,007	-0.35%
2018/07/23	0	0.00	20	39.00	39.12	-20	2,114	-0.95%
2018/07/20	0	0.00	31	38.71	38.69	-31	2,076	-1.49%
2018/07/19	2	37.90	12	38.25	37.95	-10	2,107	-0.47%
2018/07/18	3	37.77	2	38.08	37.84	1	2,148	0.05%
2018/07/17	3	37.40	0	0.00	37.42	3	2,166	0.14%
2018/07/13	0	0.00	20	37.94	38.00	-20	2,298	-0.87%
2018/07/12	0	0.00	5	37.10	37.41	-5	2,280	-0.22%
2018/07/11	4	36.30	0	0.00	36.51	4	2,301	0.17%
2018/07/09	0	0.00	8	36.74	36.87	-8	2,262	-0.35%
2018/07/06	23	35.64	0	0.00	36.04	23	2,228	1.03%
2018/07/03	3	36.27	0	0.00	36.20	3	2,248	0.13%
2018/06/29	0	0.00	3	36.59	36.74	-3	2,224	-0.13%
2018/06/28	0	0.00	1	35.91	35.67	-1	2,180	-0.05%
2018/06/27	0	0.00	24	36.16	35.80	-24	2,207	-1.09%
2018/06/26	24	35.60	6	35.71	36.06	18	2,201	0.82%
2018/06/19	2	36.41	0	0.00	36.26	2	2,316	0.09%
2018/06/14	3	37.34	0	0.00	37.13	3	2,298	0.13%
2018/06/13	0	0.00	1	38.10	38.11	-1	2,294	-0.04%
2018/06/12	2	37.51	0	0.00	37.88	2	2,323	0.09%
2018/06/11	0	0.00	58	37.85	38.01	-58	2,321	-2.50%
2018/06/06	0	0.00	17	38.17	38.48	-17	2,394	-0.71%
2018/06/04	0	0.00	16	37.57	37.80	-16	2,445	-0.65%
2018/06/01	0	0.00	2	36.59	36.59	-2	2,430	-0.08%
2018/05/30	4	36.04	0	0.00	35.77	4	2,536	0.16%
2018/05/29	53	36.72	0	0.00	36.79	53	2,578	2.06%
2018/05/28	80	37.14	0	0.00	37.14	80	2,592	3.09%
2018/05/25	0	0.00	9	36.90	36.85	-9	2,620	-0.34%
2018/05/23	5	36.48	30	36.67	36.42	-25	2,676	-0.93%
2018/05/22	0	0.00	1	37.04	36.75	-1	2,693	-0.04%
2018/05/21	0	0.00	5	36.92	37.04	-5	2,762	-0.18%
2018/05/18	0	0.00	2	36.11	36.03	-2	2,778	-0.07%
2018/05/17	2	36.35	0	0.00	36.20	2	2,894	0.07%
2018/05/15	3	36.46	0	0.00	36.44	3	3,031	0.10%
2018/05/14	0	0.00	5	36.79	36.97	-5	3,191	-0.16%
2018/05/10	0	0.00	4	35.61	35.64	-4	3,155	-0.13%
2018/05/09	0	0.00	3	35.33	35.29	-3	3,150	-0.10%
2018/05/07	0	0.00	1	34.71	34.72	-1	3,125	-0.03%
2018/04/30	30	35.00	0	0.00	35.12	30	3,124	0.96%
2018/04/27	1	34.31	8	34.36	34.34	-7	3,097	-0.23%
2018/04/26	8	34.03	2	34.72	33.98	6	3,091	0.19%
2018/04/25	19	34.39	0	0.00	34.41	19	3,053	0.62%
2018/04/23	4	35.45	0	0.00	35.32	4	2,963	0.13%
2018/04/20	24	35.99	0	0.00	35.85	24	2,925	0.82%
2018/04/19	0	0.00	4	37.17	37.36	-4	2,815	-0.14%
2018/04/18	0	0.00	1	36.71	36.43	-1	2,801	-0.04%
2018/04/17	4	36.42	0	0.00	36.15	4	2,796	0.14%
2018/04/16	1	36.92	0	0.00	37.01	1	2,747	0.04%
2018/04/10	0	0.00	2	37.19	37.15	-2	2,750	-0.07%
2018/04/09	0	0.00	4	36.72	36.82	-4	2,738	-0.15%
2018/04/03	25	36.08	2	36.01	36.25	23	2,723	0.84%
2018/04/02	11	37.03	0	0.00	36.71	11	2,702	0.41%
2018/03/31	45	37.15	0	0.00	37.18	45	2,719	1.65%
2018/03/30	0	0.00	13	37.28	37.11	-13	2,719	-0.48%
2018/03/29	3	36.64	0	0.00	36.53	3	2,683	0.11%
2018/03/27	42	37.37	0	0.00	37.61	42	2,604	1.61%
2018/03/26	0	0.00	3	36.45	36.61	-3	2,559	-0.12%
2018/03/23	2	36.15	2	36.49	36.15	0	2,520	0.00%
2018/03/20	0	0.00	48	37.68	37.79	-48	2,451	-1.96%
2018/03/19	0	0.00	2	38.05	37.87	-2	2,460	-0.08%
2018/03/15	1	37.81	0	0.00	38.13	1	2,446	0.04%
2018/03/14	1	38.11	0	0.00	38.06	1	2,452	0.04%
2018/03/13	0	0.00	1	38.40	38.66	-1	2,423	-0.04%
2018/03/08	0	0.00	1	36.78	36.80	-1	2,430	-0.04%
2018/03/07	1	35.92	1	36.45	35.92	0	2,390	0.00%
2018/03/06	0	0.00	4	36.19	36.30	-4	2,406	-0.17%
2018/03/02	3	35.20	1	35.60	35.55	2	2,348	0.09%
2018/03/01	2	35.80	1	36.20	36.12	1	2,295	0.04%
2018/02/23	0	0.00	2	36.25	36.31	-2	2,224	-0.09%
2018/02/21	0	0.00	14	35.16	35.78	-14	2,190	-0.64%
2018/02/12	10	33.96	1	34.09	34.10	9	2,122	0.42%
2018/02/09	58	33.51	0	0.00	33.60	58	2,098	2.76%
2018/02/08	1	34.61	0	0.00	34.78	1	1,984	0.05%
2018/02/07	0	0.00	5	35.12	34.70	-5	1,970	-0.25%
2018/02/06	34	33.70	0	0.00	33.60	34	1,856	1.83%
2018/02/02	1	38.36	0	0.00	38.81	1	1,621	0.06%
2018/02/01	0	0.00	1	39.26	39.13	-1	1,596	-0.06%
2018/01/31	0	0.00	2	38.60	38.68	-2	1,569	-0.13%
2018/01/25	0	0.00	4	39.16	39.07	-4	1,504	-0.27%
2018/01/19	0	0.00	17	38.68	38.98	-17	1,440	-1.18%
2018/01/18	0	0.00	8	38.38	38.35	-8	1,420	-0.56%
2018/01/17	0	0.00	29	37.40	37.46	-29	1,387	-2.09%
2018/01/16	0	0.00	5	37.30	37.34	-5	1,388	-0.36%
2018/01/15	0	0.00	18	37.12	37.16	-18	1,376	-1.31%
2018/01/12	0	0.00	13	36.63	36.71	-13	1,362	-0.95%
2018/01/11	2	35.89	10	36.08	35.99	-8	1,343	-0.60%
2018/01/10	0	0.00	3	36.52	36.23	-3	1,340	-0.22%
2018/01/08	0	0.00	12	36.62	36.66	-12	1,346	-0.89%
2018/01/05	0	0.00	2	36.34	36.43	-2	1,344	-0.15%
2018/01/04	0	0.00	2	36.18	36.21	-2	1,356	-0.15%
2018/01/03	0	0.00	4	36.05	36.10	-4	1,434	-0.28%