元大台灣50正2 (00631L)-永豐金-內湖券商分點個股進出

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
240.4
漲跌
▲7.9
漲幅
+3.40%
成交量
5,345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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/22	15.1	238.65	12	239.23	240.40	3.1	6,303	0.05%
2024/11/21	4.6	231.65	4	232.20	232.50	0.6	6,332	0.01%
2024/11/20	4.8	236.84	6.1	237.22	236.20	-1.3	6,329	-0.02%
2024/11/19	7.2	235.51	2	235.85	238.40	5.2	6,318	0.08%
2024/11/18	3.6	232.60	3	233.40	232.10	0.6	6,303	0.01%
2024/11/15	2.1	237.41	2	238.20	238.00	0.1	6,275	0.00%
2024/11/14	9.1	234.19	12.1	234.89	234.10	-3	6,319	-0.05%
2024/11/13	3.7	239.58	1	241.00	238.50	2.7	6,264	0.04%
2024/11/12	2.3	242.78	1	245.21	239.70	1.2	6,331	0.02%
2024/11/11	0.1	251.40	1	251.00	253.65	-0.9	6,254	-0.01%
2024/11/08	3	254.75	3	255.63	254.15	0	6,267	0.00%
2024/11/07	0	251.85	0	0.00	251.65	0	6,366	0.00%
2024/11/06	24	248.24	24	248.77	246.75	0	6,420	0.00%
2024/11/05	26	243.40	24	244.68	243.00	2	6,531	0.03%
2024/11/04	21	241.66	31	238.90	241.95	-10	6,915	-0.14%
2024/11/01	20.3	234.55	4	233.09	236.65	16.3	7,377	0.22%
2024/10/30	10.1	239.56	3	241.60	239.05	7.1	7,500	0.09%
2024/10/29	14.1	240.82	7	237.77	240.00	7.1	7,549	0.09%
2024/10/28	0	0.00	8	248.10	248.35	-8	7,413	-0.11%
2024/10/25	4	248.20	5	249.06	250.50	-1	7,449	-0.01%
2024/10/24	24.3	247.55	20	248.82	246.90	4.3	7,499	0.06%
2024/10/23	20	250.50	21	251.40	249.70	-1	7,587	-0.01%
2024/10/21	0	256.80	1.9	256.71	254.20	-1.8	7,764	-0.02%
2024/10/18	20.2	254.42	30.3	255.56	253.90	-10.2	7,866	-0.13%
2024/10/17	2.1	244.30	0	245.08	245.10	2	7,807	0.03%
2024/10/16	0.6	241.83	3.5	241.84	243.50	-3	7,820	-0.04%
2024/10/15	2	248.80	2.2	247.95	249.40	-0.2	7,771	0.00%
2024/10/14	1.1	242.95	4.2	241.23	243.05	-3.2	7,732	-0.04%
2024/10/11	0.2	241.41	4	242.21	241.55	-3.8	7,800	-0.05%
2024/10/09	0.4	236.80	2	237.25	236.00	-1.6	7,784	-0.02%
2024/10/08	1	234.70	0.1	233.86	233.90	0.9	7,766	0.01%
2024/10/07	2.7	236.91	1	235.66	238.20	1.7	7,799	0.02%
2024/10/04	1.9	228.70	1	231.60	228.10	0.9	7,743	0.01%
2024/10/01	1.2	229.26	0	0.00	230.00	1.2	7,712	0.02%
2024/09/30	5.6	231.05	3	232.33	228.95	2.6	7,713	0.03%
2024/09/27	4	243.08	5	243.04	241.50	-1	7,539	-0.01%
2024/09/26	0.6	242.63	8	243.36	241.80	-7.4	7,511	-0.10%
2024/09/25	1.2	238.27	0	0.00	239.20	1.2	7,495	0.02%
2024/09/24	0.1	228.70	2	227.85	232.25	-1.9	7,453	-0.03%
2024/09/23	0.3	228.30	0	0.00	229.20	0.3	7,411	0.00%
2024/09/20	1	229.96	2.8	229.98	226.05	-1.7	7,435	-0.02%
2024/09/19	1.5	217.83	0	0.00	223.35	1.5	7,418	0.02%
2024/09/18	0.5	215.80	0	0.00	216.05	0.5	7,427	0.01%
2024/09/16	0.5	219.03	1.5	219.50	219.60	-1	7,416	-0.01%
2024/09/13	1	217.99	14.5	217.31	218.70	-13.5	7,404	-0.18%
2024/09/12	26.8	215.94	24.4	212.53	216.75	2.4	7,409	0.03%
2024/09/11	0.6	203.55	0	0.00	202.70	0.6	7,277	0.01%
2024/09/10	3.1	204.89	6	204.23	204.15	-3	7,232	-0.04%
2024/09/09	8.5	201.51	3	203.70	205.05	5.5	7,129	0.08%
2024/09/06	4	208.47	2	209.20	210.65	2	7,004	0.03%
2024/09/05	18.6	208.41	14	208.08	205.65	4.6	6,938	0.07%
2024/09/04	21.1	206.19	10	207.20	203.55	11.1	6,867	0.16%
2024/09/03	0	0.00	2	226.05	225.25	-2	6,589	-0.03%
2024/09/02	1.1	228.92	2.1	228.59	228.00	-1	6,609	-0.01%
2024/08/30	1	230.65	1	228.50	229.90	0	6,580	0.00%
2024/08/29	3	224.72	5	223.97	227.45	-2	6,594	-0.03%
2024/08/28	1.3	227.26	1	228.00	231.70	0.3	6,535	0.00%
2024/08/27	10.1	224.96	8	225.53	227.30	2.1	6,524	0.03%
2024/08/26	1.3	229.83	1	229.30	227.50	0.3	6,540	0.00%
2024/08/23	0	222.98	1.6	225.39	226.65	-1.6	6,492	-0.02%
2024/08/22	0.2	226.71	0	0.00	225.50	0.2	6,410	0.00%
2024/08/21	1.2	228.50	0	0.00	228.45	1.2	6,389	0.02%
2024/08/20	0	231.65	1	232.95	231.50	-1	6,350	-0.02%
2024/08/19	5.2	230.97	1	230.75	230.80	4.2	6,310	0.07%
2024/08/16	1.1	230.53	9.5	230.63	230.90	-8.3	6,276	-0.13%
2024/08/15	0.1	221.72	0	221.70	221.20	0	6,187	0.00%
2024/08/14	0.3	223.25	0.3	223.00	223.15	0	6,159	0.00%
2024/08/13	2.3	218.31	0	0.00	218.40	2.3	6,018	0.04%
2024/08/12	1.1	218.81	2	218.33	217.00	-0.8	5,962	-0.01%
2024/08/09	13.3	211.04	13.3	210.56	211.70	0.1	5,863	0.00%
2024/08/08	31.7	203.03	36	201.38	200.35	-4.3	5,663	-0.08%
2024/08/07	33.2	206.69	33.6	203.39	209.30	-0.4	5,473	-0.01%
2024/08/06	83.2	191.28	83	191.47	194.00	0.2	5,269	0.00%
2024/08/05	23.9	186.13	22	189.00	176.90	1.9	4,795	0.04%
2024/08/02	23	222.89	19	226.52	219.00	4	4,276	0.09%
2024/08/01	2.6	241.22	1	242.50	242.00	1.6	4,045	0.04%
2024/07/31	1.2	233.68	0	0.00	233.95	1.2	3,976	0.03%
2024/07/30	2.3	227.27	0	0.00	234.10	2.3	3,936	0.06%
2024/07/29	2.1	235.23	0.5	236.50	233.50	1.6	3,849	0.04%
2024/07/26	18.1	230.97	1	230.40	231.65	17.1	3,789	0.45%
2024/07/23	14.4	246.43	1	244.25	247.40	13.4	3,687	0.36%
2024/07/22	6.7	239.04	2.4	243.53	236.75	4.3	3,647	0.12%
2024/07/19	28.4	253.09	1.4	250.47	248.25	26.9	3,479	0.77%
2024/07/18	5.9	258.41	1.5	257.90	259.15	4.4	3,383	0.13%
2024/07/17	8.6	269.20	0	0.00	268.30	8.6	3,290	0.26%
2024/07/16	2.1	275.23	5	271.91	272.00	-2.9	3,290	-0.09%
2024/07/15	4.9	269.99	0	0.00	269.50	4.9	3,465	0.14%
2024/07/12	4	271.00	0.2	270.75	269.50	3.8	3,467	0.11%
2024/07/11	0.3	281.31	2.1	280.85	281.90	-1.7	3,371	-0.05%
2024/07/10	1	272.97	0	0.00	273.00	1	3,466	0.03%
2024/07/09	2.5	270.70	1	268.30	270.85	1.5	3,472	0.04%
2024/07/08	0.4	272.60	0	0.00	271.70	0.4	3,385	0.01%
2024/07/05	0.3	264.52	0	0.00	263.20	0.3	3,363	0.01%
2024/07/04	1.3	262.82	1.1	263.93	264.70	0.2	3,343	0.01%
2024/07/03	1.1	252.17	0	0.00	253.90	1.1	3,328	0.03%
2024/07/02	6.2	248.54	4	247.21	247.10	2.1	3,308	0.06%
2024/07/01	0.1	253.14	0	0.00	250.80	0.1	3,290	0.00%
2024/06/28	0.7	252.04	0	0.00	250.80	0.7	3,261	0.02%
2024/06/27	3.1	245.62	0.2	244.95	246.75	2.9	3,228	0.09%
2024/06/26	2	248.30	3.1	246.28	248.30	-1.1	3,211	-0.03%
2024/06/25	0.4	241.11	4	243.94	245.45	-3.6	3,178	-0.11%
2024/06/24	0.9	246.64	0	0.00	245.00	0.9	3,119	0.03%
2024/06/21	4.5	255.71	1.7	254.68	256.05	2.8	3,086	0.09%
2024/06/20	1	258.85	1	256.00	259.15	0	3,047	0.00%
2024/06/19	2.7	253.85	2	250.60	253.95	0.7	3,053	0.02%
2024/06/18	4	242.58	1.1	243.25	244.15	3	3,033	0.10%
2024/06/17	4	236.66	0	0.00	237.10	4	3,035	0.13%
2024/06/14	3.3	235.67	0	0.00	237.10	3.3	3,040	0.11%
2024/06/13	1.8	233.82	3.1	235.37	234.20	-1.3	3,023	-0.04%
2024/06/11	1.1	225.23	0	0.00	223.05	1.1	3,002	0.04%
2024/06/07	0.3	224.27	0.1	224.20	223.70	0.2	2,987	0.01%
2024/06/06	2.3	224.45	2	224.15	224.45	0.3	2,987	0.01%
2024/06/05	0.2	212.59	0	0.00	215.50	0.2	2,937	0.01%
2024/06/04	3.7	214.53	0	0.00	213.40	3.7	2,959	0.12%
2024/06/03	0.6	217.19	0	0.00	219.55	0.6	2,942	0.02%
2024/05/31	0.3	217.70	0	0.00	212.10	0.3	2,914	0.01%
2024/05/30	1.3	215.05	0.2	215.00	214.30	1.1	2,884	0.04%
2024/05/29	0.6	223.00	0.5	222.40	221.95	0.1	2,838	0.00%
2024/05/28	0.2	225.81	0	0.00	226.50	0.2	2,799	0.01%
2024/05/27	1.1	223.49	1.6	224.04	224.55	-0.5	2,779	-0.02%
2024/05/24	0.1	218.20	0	0.00	218.95	0.1	2,756	0.00%
2024/05/23	0.1	219.50	0	0.00	219.55	0.1	2,740	0.00%
2024/05/22	0.3	217.90	0	0.00	218.70	0.3	2,739	0.01%
2024/05/21	0	213.30	1	212.50	212.45	-1	2,716	-0.04%
2024/05/20	0.1	211.25	0	0.00	213.25	0.1	2,709	0.00%
2024/05/17	0.1	213.40	0	0.00	213.35	0.1	2,679	0.00%
2024/05/16	1.9	215.19	0.1	214.28	214.15	1.8	2,677	0.07%
2024/05/15	0.3	210.94	1.2	210.49	211.40	-0.9	2,644	-0.03%
2024/05/14	0.3	206.60	0.1	205.80	207.05	0.2	2,674	0.01%
2024/05/13	0.2	204.74	0.1	204.65	204.30	0	2,685	0.00%
2024/05/10	0	199.80	0.5	202.51	202.65	-0.5	2,689	-0.02%
2024/05/09	0	0.00	1	201.00	199.55	-1	2,682	-0.04%
2024/05/08	0.1	199.33	0	0.00	201.20	0.1	2,714	0.00%
2024/05/07	0	199.90	0	0.00	200.05	0	2,715	0.00%
2024/05/06	0.6	200.26	0	0.00	198.85	0.6	2,718	0.02%
2024/05/03	0	0.00	0.4	196.82	194.00	-0.4	2,719	-0.02%
2024/05/02	0.1	193.66	0	0.00	193.10	0.1	2,712	0.00%
2024/04/30	0	197.40	6.5	197.79	196.35	-6.5	2,715	-0.24%
2024/04/29	0.7	195.66	0	0.00	197.50	0.7	2,727	0.03%
2024/04/26	1.7	191.19	3.3	190.88	190.60	-1.6	2,720	-0.06%
2024/04/25	4.3	185.22	1.1	186.45	185.00	3.2	2,764	0.11%
2024/04/24	1.1	191.14	7	187.64	190.95	-6	2,755	-0.22%
2024/04/23	8.3	181.82	0.1	181.70	181.70	8.2	2,784	0.29%
2024/04/22	5.2	178.50	5	179.34	178.45	0.2	2,808	0.01%
2024/04/19	14.2	180.53	9	181.26	179.00	5.1	2,767	0.19%
2024/04/18	0.1	192.45	1.6	193.98	194.35	-1.5	2,570	-0.06%
2024/04/17	3.2	190.59	4.1	191.64	192.10	-0.9	2,560	-0.03%
2024/04/16	4.1	189.33	0	0.00	187.50	4.1	2,556	0.16%
2024/04/15	2.5	199.62	9	199.27	199.15	-6.5	2,437	-0.27%
2024/04/12	0	204.45	0	0.00	204.05	0	2,423	0.00%
2024/04/11	6.1	203.24	0	0.00	203.80	6.1	2,422	0.25%
2024/04/10	0	0.00	0.4	205.58	205.65	-0.4	2,415	-0.01%
2024/04/09	0.2	205.26	1.3	205.88	206.30	-1.1	2,490	-0.05%
2024/04/08	1.3	198.96	0.2	199.00	198.30	1	2,466	0.04%
2024/04/03	0.1	196.51	0	0.00	196.55	0.1	2,470	0.00%
2024/04/02	2.2	197.84	0	0.00	199.20	2.2	2,441	0.09%
2024/04/01	5	194.88	0	0.00	194.55	5	2,481	0.20%
2024/03/28	0.2	192.75	0	0.00	193.45	0.2	2,490	0.01%
2024/03/26	0	191.65	0	0.00	193.00	0	2,501	0.00%
2024/03/22	0.1	193.50	0	0.00	193.60	0.1	2,524	0.00%
2024/03/21	0.1	194.50	0.1	193.60	194.10	0	2,494	0.00%
2024/03/20	0.2	186.48	0	0.00	186.05	0.2	2,489	0.01%
2024/03/19	0	186.95	0	0.00	187.55	0	2,525	0.00%
2024/03/08	0	0.00	3	185.50	186.10	-3	2,537	-0.12%
2024/03/07	0.1	185.25	0.1	184.25	184.20	0	2,513	0.00%
2024/03/05	0.1	178.05	0	0.00	178.10	0.1	2,519	0.00%
2024/03/04	0.1	176.64	1.1	175.08	176.35	-1	2,536	-0.04%
2024/03/01	0.1	170.37	0.1	170.25	169.85	0	2,539	0.00%
2024/02/27	1	167.93	0	0.00	168.85	1	2,588	0.04%
2024/02/23	0.3	170.05	0	0.00	169.45	0.3	2,615	0.01%
2024/02/21	0.1	165.80	0	0.00	165.20	0.1	2,682	0.00%
2024/02/16	0.1	165.10	0	0.00	164.80	0.1	2,882	0.00%
2024/02/15	0	164.70	5.1	163.71	165.20	-5	2,915	-0.17%
2024/02/02	0	154.10	0	0.00	154.90	0	2,918	0.00%
2024/01/31	2.1	152.40	0	0.00	152.00	2.1	2,974	0.07%
2024/01/30	3	155.20	0	0.00	155.15	3	2,988	0.10%
2024/01/29	1.1	155.09	0	0.00	155.70	1.1	3,099	0.04%
2024/01/26	1	152.85	0	0.00	153.10	1	3,164	0.03%
2024/01/25	0	0.00	1	152.90	153.50	-1	3,195	-0.03%
2024/01/23	1	150.50	0	0.00	151.20	1	3,234	0.03%
2024/01/22	1.1	150.28	0.2	149.77	150.20	0.9	3,229	0.03%
2024/01/19	0	0.00	3.4	145.90	148.05	-3.4	3,226	-0.10%
2024/01/18	3	141.90	0	0.00	141.15	3	3,271	0.09%
2024/01/17	9.3	141.43	2	142.68	140.60	7.3	3,273	0.22%
2024/01/16	0.1	143.45	1	143.85	143.00	-1	3,259	-0.03%
2024/01/15	0	0.00	2	146.15	146.35	-2	3,276	-0.06%
2024/01/12	4	145.66	25	145.84	145.25	-21	3,331	-0.63%
2024/01/11	0.2	146.10	1	145.20	146.30	-0.8	3,331	-0.02%
2024/01/10	1	144.90	0	0.00	144.45	1	3,364	0.03%
2024/01/08	4	146.69	0	0.00	146.35	4	3,347	0.12%
2024/01/05	2.1	145.72	0	0.00	145.15	2.1	3,325	0.06%
2024/01/03	1.4	145.71	0.1	146.05	145.90	1.3	3,405	0.04%
2024/01/02	2	149.65	0	0.00	149.95	2	3,359	0.06%
2023/12/29	0	0.00	13.1	151.35	151.20	-13.1	3,376	-0.39%
2023/12/28	0.2	151.40	0	0.00	151.15	0.2	3,439	0.00%
2023/12/27	0	0.00	1	150.85	151.40	-1	3,452	-0.03%
2023/12/26	0	0.00	1	149.05	149.10	-1	3,450	-0.03%
2023/12/25	0.1	147.00	0	0.00	147.15	0.1	3,454	0.00%
2023/12/21	1.1	144.92	1	145.60	145.70	0.1	3,494	0.00%
2023/12/18	0	147.90	0	0.00	147.85	0	3,560	0.00%
2023/12/15	0.1	148.70	1	149.05	148.35	-1	3,570	-0.03%
2023/12/14	1	147.65	1.1	147.22	147.70	-0.1	3,550	0.00%
2023/12/13	2	144.25	3	144.87	144.30	-1	3,537	-0.03%
2023/12/12	1	145.05	1	144.20	144.25	0	3,585	0.00%
2023/12/05	0	141.63	0	0.00	141.75	0	3,646	0.00%
2023/12/04	0.2	143.70	0	0.00	143.70	0.2	3,643	0.01%
2023/11/29	1	143.95	0	0.00	142.65	1	3,595	0.03%
2023/11/28	0.1	140.50	0	0.00	142.85	0.1	3,582	0.00%
2023/11/27	0.1	139.92	0	0.00	139.40	0.1	3,568	0.00%
2023/11/24	0	141.85	0	0.00	141.95	0	3,569	0.00%
2023/11/22	0.1	142.49	2.5	141.86	141.85	-2.4	3,594	-0.07%
2023/11/21	1	143.90	1	143.90	143.90	0	3,625	0.00%
2023/11/20	0	0.00	3	140.75	140.45	-3	3,614	-0.08%
2023/11/17	2	140.85	1	141.00	140.70	1	3,627	0.03%
2023/11/16	1	139.95	4.2	139.39	139.95	-3.2	3,585	-0.09%
2023/11/15	0	139.20	1	139.00	139.80	-1	3,540	-0.03%
2023/11/14	0	0.00	1.2	136.89	136.65	-1.2	3,501	-0.03%
2023/11/13	0	0.00	12	135.78	135.40	-12	3,530	-0.34%
2023/11/10	0	132.00	0	0.00	132.40	0	3,515	0.00%
2023/11/09	4	133.15	1	133.75	133.65	3	3,538	0.08%
2023/11/07	0	0.00	0.2	131.80	132.30	-0.2	3,593	-0.01%
2023/11/03	4	129.49	18	129.12	129.60	-14	3,553	-0.39%
2023/11/02	0	0.00	1	126.30	127.85	-1	3,525	-0.03%
2023/11/01	0	0.00	2	123.25	122.90	-2	3,495	-0.06%
2023/10/31	2.4	122.92	4	123.83	121.80	-1.6	3,510	-0.05%
2023/10/30	0	0.00	2	124.75	124.00	-2	3,554	-0.06%
2023/10/26	4.6	123.45	4	122.88	122.75	0.6	3,564	0.02%
2023/10/25	5	128.17	2	128.85	127.95	3	3,465	0.09%
2023/10/24	15.1	125.22	0	0.00	127.25	15.1	3,457	0.44%
2023/10/23	11.4	127.14	0	0.00	126.00	11.4	3,425	0.33%
2023/10/20	26.1	127.89	0	0.00	128.70	26.1	3,389	0.77%
2023/10/19	7	128.28	0	0.00	129.20	7	3,344	0.21%
2023/10/18	1	129.52	2	129.40	129.40	-1	3,395	-0.03%
2023/10/16	1	131.85	0	0.00	132.30	1	3,357	0.03%
2023/10/13	1	134.35	0	0.00	134.25	1	3,387	0.03%
2023/10/12	1	134.25	5	133.92	135.30	-4	3,395	-0.12%
2023/10/11	4	132.96	2	133.75	133.20	2	3,388	0.06%
2023/10/05	0	0.00	1	129.10	129.50	-1	3,372	-0.03%
2023/10/04	1.2	125.04	0	0.00	126.10	1.2	3,365	0.04%
2023/10/03	0.1	129.49	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	1	130.85	2	130.75	131.05	-1	3,333	-0.03%
2023/09/28	0.1	127.79	0	0.00	127.80	0.1	3,366	0.00%
2023/09/27	0.1	126.24	0	0.00	126.90	0.1	3,358	0.00%
2023/09/26	0.3	127.21	0	0.00	126.45	0.3	3,359	0.01%
2023/09/22	3.5	126.92	0	0.00	127.45	3.5	3,348	0.11%
2023/09/21	2.4	127.59	0.2	127.25	126.90	2.3	3,338	0.07%
2023/09/20	1.1	131.46	0	0.00	131.00	1.1	3,242	0.03%
2023/09/19	1	133.44	0	0.00	132.20	1	3,262	0.03%
2023/09/18	2	134.13	0	0.00	133.65	2	3,269	0.06%
2023/09/14	0	0.00	1	134.10	135.70	-1	3,206	-0.03%
2023/09/12	0	129.50	0	0.00	131.30	0	3,164	0.00%
2023/09/11	1.1	129.16	0	0.00	128.90	1.1	3,155	0.03%
2023/09/08	0	130.45	0	0.00	131.05	0	3,118	0.00%
2023/09/07	1.1	131.53	0	0.00	131.45	1.1	3,129	0.03%
2023/09/06	0	134.12	0	0.00	133.80	0	3,113	0.00%
2023/09/05	0.1	134.26	0	0.00	134.55	0.1	3,118	0.00%
2023/09/04	0	134.60	0	0.00	134.45	0	3,149	0.00%
2023/09/01	1	132.90	0	0.00	133.05	1	3,149	0.03%
2023/08/31	1.1	132.71	0	0.00	132.35	1.1	3,146	0.03%
2023/08/29	0	0.00	1	131.90	132.50	-1	3,143	-0.03%
2023/08/28	1	130.40	0	0.00	130.40	1	3,131	0.03%
2023/08/25	1.1	129.40	0	0.00	129.35	1.1	3,125	0.03%
2023/08/21	0	0.00	5	129.34	128.00	-5	3,043	-0.16%
2023/08/18	0.3	130.77	0	0.00	128.15	0.3	3,048	0.01%
2023/08/17	2	127.42	1	128.15	130.45	1	3,025	0.03%
2023/08/16	0	127.81	0	0.00	128.85	0	2,960	0.00%
2023/08/15	0	129.78	0	0.00	129.50	0	2,972	0.00%
2023/08/14	5.4	128.80	1.3	128.45	128.15	4.2	3,002	0.14%
2023/08/11	1.1	133.09	0	0.00	132.55	1.1	2,979	0.04%
2023/08/10	1.7	134.45	0	0.00	132.65	1.7	2,984	0.06%
2023/08/09	1	135.12	0	0.00	135.90	1	2,906	0.04%
2023/08/08	0.2	137.46	0	0.00	135.95	0.2	2,908	0.01%
2023/08/07	1	137.00	0	0.00	138.80	1	2,895	0.03%
2023/08/04	3.1	135.29	2	135.93	135.75	1.1	2,891	0.04%
2023/08/02	1.6	136.16	0	0.00	135.95	1.6	2,854	0.06%
2023/07/31	5	144.80	0	0.00	139.85	5	2,793	0.18%
2023/07/28	3	142.00	0	0.00	142.50	3	2,744	0.11%
2023/07/27	0	142.50	0	0.00	142.40	0	2,731	0.00%
2023/07/24	2	137.50	0	0.00	138.15	2	2,732	0.07%
2023/07/21	0	137.00	0	0.00	137.70	0	2,740	0.00%
2023/07/19	0	142.40	0	0.00	139.60	0	2,724	0.00%
2023/07/11	1	134.20	0.2	135.20	135.65	0.8	2,642	0.03%
2023/07/10	0	131.95	0	0.00	131.60	0	2,646	0.00%
2023/07/07	0.3	132.18	0	0.00	132.10	0.3	2,635	0.01%
2023/07/06	0.1	134.79	0	0.00	133.35	0.1	2,605	0.00%
2023/07/05	0	138.81	3	139.20	138.30	-3	2,537	-0.12%
2023/07/03	1	138.64	0	0.00	138.75	1	2,533	0.04%
2023/06/30	0	133.90	0	0.00	135.25	0	2,524	0.00%
2023/06/28	2	133.95	0	0.00	134.30	2	2,524	0.08%
2023/06/27	3	135.46	0	0.00	133.95	3	2,548	0.12%
2023/06/26	0	136.47	0	0.00	136.20	0	2,528	0.00%
2023/06/21	0	137.90	1	138.00	138.40	-1	2,536	-0.04%
2023/06/20	0.1	138.35	2.5	138.16	138.45	-2.4	2,577	-0.09%
2023/06/19	2	138.41	0	0.00	139.45	2	2,614	0.08%
2023/06/16	0	140.04	0	0.00	139.85	0	2,639	0.00%
2023/06/15	0.2	139.80	10	140.43	140.85	-9.8	2,644	-0.37%
2023/06/14	1	138.70	1	138.80	139.20	0	2,689	0.00%
2023/06/13	0	138.25	0	0.00	139.35	0	2,752	0.00%
2023/06/12	3	134.30	0	0.00	134.75	3	2,751	0.11%
2023/06/08	0.1	131.68	0	0.00	130.80	0.1	2,860	0.00%
2023/06/07	0	0.00	0.2	132.90	133.80	-0.2	2,912	-0.01%
2023/06/06	3	130.31	0.1	131.85	131.10	2.9	2,919	0.10%
2023/06/05	3	130.91	2	130.85	130.35	1	2,965	0.03%
2023/06/02	2	131.20	0.3	130.77	130.80	1.7	2,986	0.06%
2023/06/01	0	127.10	0	0.00	127.45	0	3,033	0.00%
2023/05/31	1.1	128.75	0	0.00	128.25	1.1	3,051	0.04%
2023/05/30	0.1	128.71	0	0.00	129.20	0.1	3,064	0.00%
2023/05/29	0.1	129.48	0.1	129.20	129.10	0	3,099	0.00%
2023/05/26	0	126.28	0	0.00	127.00	0	3,111	0.00%
2023/05/25	0	122.90	2	123.40	123.25	-2	3,126	-0.06%
2023/05/24	2	120.85	0	0.00	121.15	2	3,146	0.06%
2023/05/23	0	0.00	2	122.45	122.10	-2	3,145	-0.06%
2023/05/22	2	122.00	0	0.00	121.80	2	3,147	0.06%
2023/05/19	3	122.25	0	0.00	122.00	3	3,194	0.09%
2023/05/17	0	0.00	3	116.43	118.20	-3	3,190	-0.09%
2023/05/16	0	0.00	1	114.40	114.70	-1	3,153	-0.03%
2023/05/15	0.2	111.34	0	0.00	111.85	0.2	3,155	0.01%
2023/05/12	0.5	111.20	0	0.00	112.15	0.5	3,163	0.02%
2023/05/11	1.3	112.69	0	0.00	112.15	1.3	3,156	0.04%
2023/05/10	1.3	113.35	0	0.00	113.30	1.3	3,165	0.04%
2023/05/09	0	114.80	0	0.00	115.25	0	3,152	0.00%
2023/05/08	0	0.00	1	115.30	114.85	-1	3,161	-0.03%
2023/05/03	0.2	112.55	0	0.00	112.65	0.2	3,244	0.01%
2023/05/02	0	113.84	0	0.00	113.75	0	3,298	0.00%
2023/04/28	0	112.20	0	0.00	112.85	0	3,377	0.00%
2023/04/27	0	110.10	0	0.00	110.30	0	3,398	0.00%
2023/04/26	0.2	109.67	0	0.00	110.10	0.2	3,430	0.01%
2023/04/25	1.9	110.62	0	0.00	110.20	1.9	3,478	0.05%
2023/04/24	0.1	113.75	0	0.00	113.80	0.1	3,459	0.00%
2023/04/21	1	113.72	1	114.30	113.70	0	3,516	0.00%
2023/04/20	1.1	114.78	1	115.45	115.00	0.1	3,591	0.00%
2023/04/19	0.1	116.02	0	0.00	116.10	0.1	3,700	0.00%
2023/04/18	0	117.10	1	118.00	117.15	-1	3,762	-0.03%
2023/04/17	1	117.70	0	0.00	118.00	1	3,827	0.03%
2023/04/14	0	0.00	0.3	118.50	118.45	-0.3	3,867	-0.01%
2023/04/13	0.6	116.81	0	0.00	116.25	0.6	3,977	0.02%
2023/04/11	0.2	117.61	9.1	118.10	117.90	-8.9	4,072	-0.22%
2023/04/07	0	116.70	0	0.00	116.60	0	4,222	0.00%
2023/04/06	0.4	115.48	0	0.00	116.00	0.4	4,237	0.01%
2023/03/31	10	117.70	0	0.00	117.50	10	4,306	0.23%
2023/03/28	1.1	114.83	4	114.90	114.50	-2.9	4,571	-0.06%
2023/03/27	0	116.65	0	0.00	116.90	0	4,602	0.00%
2023/03/23	0	0.00	7	114.85	117.00	-7	4,735	-0.15%
2023/03/22	7	114.03	21	113.71	115.35	-14	4,827	-0.29%
2023/03/21	0	0.00	30	111.73	111.50	-30	4,850	-0.62%
2023/03/20	4	110.48	0	0.00	110.15	4	4,879	0.08%
2023/03/17	1	109.95	30	109.85	111.00	-29	4,928	-0.59%
2023/03/16	50.3	108.51	20	109.08	107.90	30.3	5,010	0.60%
2023/03/14	0.1	109.21	0	0.00	109.25	0.1	5,093	0.00%
2023/03/13	0.1	109.96	20	111.75	111.85	-19.9	5,134	-0.39%
2023/03/10	71.2	111.63	20	112.45	111.00	51.2	5,117	1.00%
2023/03/08	90.1	114.98	70	115.34	115.65	20.1	5,245	0.38%
2023/03/07	0	0.00	0.1	117.20	117.00	-0.1	5,267	0.00%
2023/03/01	11	109.25	10	109.70	112.50	1	5,563	0.02%
2023/02/24	1	112.30	10	112.60	111.85	-9	5,602	-0.16%
2023/02/23	10	111.43	0	0.00	113.10	10	5,621	0.18%
2023/02/22	4	109.19	3	109.75	109.80	1	5,706	0.02%
2023/02/21	0	0.00	1	111.95	112.05	-1	5,841	-0.02%
2023/02/20	1	111.85	1	111.45	112.00	0	6,039	0.00%
2023/02/17	1	110.55	0	0.00	111.05	1	6,278	0.02%
2023/02/15	0.2	111.49	8	111.20	110.20	-7.8	6,735	-0.12%
2023/02/14	8	114.40	0	0.00	114.50	8	6,823	0.12%
2023/02/13	1	112.80	5	111.40	112.70	-4	7,067	-0.06%
2023/02/10	1	113.00	1	113.20	113.15	0	7,188	0.00%
2023/02/08	5	113.10	0	0.00	113.65	5	7,455	0.07%
2023/02/07	0.1	111.00	0	0.00	110.70	0.1	7,528	0.00%
2023/02/06	0.1	111.25	14	111.52	110.70	-13.9	7,568	-0.18%
2023/02/02	1	112.75	0	0.00	113.60	1	7,735	0.01%
2023/02/01	14	110.26	2	110.30	110.55	12	7,814	0.15%
2023/01/30	2	112.10	10.1	110.80	111.55	-8.1	8,041	-0.10%
2023/01/17	1	103.85	1	104.25	104.00	0	8,203	0.00%
2023/01/16	5	104.10	0	0.00	104.00	5	8,354	0.06%
2023/01/13	5	102.78	2	103.80	102.60	3	8,411	0.04%
2023/01/12	2	102.38	0	0.00	101.15	2	8,623	0.02%
2023/01/11	4	102.85	3	101.90	101.70	1	8,712	0.01%
2023/01/10	1	101.50	2	101.40	102.30	-1	8,967	-0.01%
2023/01/09	2	100.40	21	100.70	101.20	-19	9,149	-0.21%
2023/01/05	5	95.25	1	95.20	94.50	4	9,317	0.04%
2023/01/04	16	93.83	0	0.00	93.80	16	9,368	0.17%
2023/01/03	2	90.85	2	92.60	94.05	0	9,587	0.00%
2022/12/15	1	99.45	0	0.00	100.40	1	10,298	0.01%
2022/12/12	1	98.35	1	98.55	98.40	0	10,102	0.00%
2022/12/07	1	99.15	1	99.50	99.10	0	10,007	0.00%
2022/12/06	1	101.59	0	0.00	100.10	1	9,952	0.01%
2022/12/02	1	103.65	0	0.00	103.05	1	9,901	0.01%
2022/11/30	0	0.00	1	100.40	102.10	-1	9,847	-0.01%
2022/11/28	0.6	98.10	0	0.00	97.85	0.6	9,789	0.01%
2022/11/25	0	0.00	10	101.15	100.80	-10	9,828	-0.10%
2022/11/21	0	0.00	3	97.08	96.75	-3	9,649	-0.03%
2022/11/18	6	98.04	3	99.70	97.20	3	9,650	0.03%
2022/11/17	0	96.73	5	96.32	98.15	-5	9,565	-0.05%
2022/11/16	50	97.20	50	97.55	97.80	0	9,453	0.00%
2022/11/14	0	0.00	1	91.80	92.20	-1	9,044	-0.01%
2022/11/11	2	90.18	13	89.76	90.65	-11	8,915	-0.12%
2022/11/10	5	83.65	0	0.00	83.60	5	8,548	0.06%
2022/11/09	20	83.70	1	83.90	85.20	19	8,418	0.23%
2022/11/08	1	81.70	3	81.85	81.45	-2	8,194	-0.02%
2022/11/07	42	79.99	50.1	78.98	80.30	-8.1	8,091	-0.10%
2022/11/04	0.1	76.20	0	0.00	77.95	0.1	7,960	0.00%
2022/11/03	20.1	76.75	20	77.10	77.35	0.1	7,878	0.00%
2022/11/01	1	78.35	2	78.55	78.20	-1	7,804	-0.01%
2022/10/31	1	77.30	0	0.00	76.95	1	7,800	0.01%
2022/10/28	0.3	75.54	1	74.90	74.90	-0.7	7,772	-0.01%
2022/10/27	10	76.75	11	77.14	76.95	-1	7,679	-0.01%
2022/10/26	1.4	74.93	3	74.20	74.80	-1.6	7,622	-0.02%
2022/10/25	24.8	73.97	22	74.48	74.00	2.8	7,521	0.04%
2022/10/24	1.2	76.85	0	0.00	76.25	1.2	7,319	0.02%
2022/10/21	1	75.90	3	76.75	75.60	-2	7,180	-0.03%
2022/10/20	20	74.65	15	74.96	76.70	5	7,150	0.07%
2022/10/19	3	78.78	2	78.63	77.80	1	6,924	0.01%
2022/10/18	15	78.15	26	79.36	79.15	-11	6,835	-0.16%
2022/10/17	70.1	77.23	60	77.72	79.35	10.1	6,597	0.15%
2022/10/14	3	79.75	13	79.75	79.95	-10	6,370	-0.16%
2022/10/13	22	76.84	12	75.99	75.60	10	6,281	0.16%
2022/10/12	2.1	78.20	15	78.72	78.60	-12.9	6,195	-0.21%
2022/10/11	53.1	80.30	32	81.00	78.85	21.1	6,181	0.34%
2022/10/07	23	88.10	1	87.45	86.85	22	6,052	0.36%
2022/10/06	1.3	89.12	33	89.01	89.15	-31.7	6,117	-0.52%
2022/10/05	0	0.00	3.6	88.63	88.30	-3.6	6,212	-0.06%
2022/10/04	0.6	85.60	3	85.07	85.55	-2.4	6,156	-0.04%
2022/10/03	37	81.66	34	82.24	81.50	3	6,111	0.05%
2022/09/30	37	82.66	31	83.45	83.20	6	6,222	0.10%
2022/09/29	10	86.25	10	84.90	85.05	0	6,311	0.00%
2022/09/28	10	85.10	10	84.85	84.65	0	6,421	0.00%
2022/09/27	0	0.00	10	89.30	88.70	-10	6,516	-0.15%
2022/09/26	20	89.02	0	0.00	88.15	20	6,626	0.30%
2022/09/22	0	0.00	0.1	93.35	94.20	-0.1	6,910	0.00%
2022/09/21	0.1	97.09	0.2	97.40	96.70	-0.1	6,859	0.00%
2022/09/20	0.2	97.88	0.2	97.61	98.20	0	6,911	0.00%
2022/09/19	1.2	97.37	0	0.00	96.50	1.2	7,036	0.02%
2022/09/15	0	0.00	6	100.00	99.65	-6	7,254	-0.08%
2022/09/14	6	99.17	0	0.00	99.00	6	7,301	0.08%
2022/09/02	0	0.00	10	99.40	99.40	-10	7,373	-0.14%
2022/09/01	0	0.00	10	100.85	101.00	-10	7,323	-0.14%
2022/08/29	20	102.63	20	103.25	103.10	0	7,093	0.00%
2022/08/22	1.1	108.36	0	0.00	108.25	1.1	6,975	0.02%
2022/08/18	3	110.17	1	110.35	110.40	2	6,972	0.03%
2022/08/16	1	111.40	0	0.00	111.25	1	6,962	0.01%
2022/08/12	3	108.40	0.3	109.13	109.45	2.7	6,949	0.04%
2022/08/11	0	0.00	1.1	107.42	107.80	-1.1	6,974	-0.02%
2022/08/10	0.1	104.15	0.2	104.22	104.00	-0.1	6,950	0.00%
2022/08/09	6.1	104.86	1	105.20	105.75	5.1	6,936	0.07%
2022/08/08	0.1	105.03	0	105.25	105.45	0.1	6,933	0.00%
2022/08/05	0.1	105.50	0.1	105.45	106.00	0	6,948	0.00%
2022/08/04	1.1	99.24	1	100.60	100.75	0.1	6,911	0.00%
2022/08/03	0	0.00	1	100.45	101.00	-1	6,858	-0.01%
2022/08/02	3	100.55	2	100.35	100.35	1	6,840	0.02%
2022/08/01	2	103.50	0	0.00	103.95	2	6,768	0.03%
2022/07/29	1	104.20	1	104.80	104.20	0	6,770	0.00%
2022/07/28	0	0.00	2	102.78	102.65	-2	6,741	-0.03%
2022/07/26	0	0.00	1	101.95	101.00	-1	6,622	-0.02%
2022/07/25	0.1	102.60	0	0.00	102.60	0.1	6,583	0.00%
2022/07/20	0	0.00	1	99.45	100.00	-1	6,544	-0.02%
2022/07/19	2	98.28	2	98.28	98.85	0	6,498	0.00%
2022/07/18	0	0.00	1	97.45	98.30	-1	6,439	-0.02%
2022/07/15	0	0.00	1	96.50	96.80	-1	6,333	-0.02%
2022/07/14	2	93.45	0	0.00	95.25	2	6,203	0.03%
2022/07/13	2	93.95	2	93.90	93.80	0	6,062	0.00%
2022/07/12	4	90.05	13	88.37	88.50	-9	5,863	-0.15%
2022/07/11	2	93.90	1	93.35	93.35	1	5,673	0.02%
2022/07/08	0	0.00	3	95.27	94.80	-3	5,575	-0.05%
2022/07/07	24	90.62	13	90.60	93.05	11	5,356	0.21%
2022/07/06	3	91.02	55	89.67	88.45	-52	5,093	-1.02%
2022/07/05	2	93.68	75	89.78	92.80	-73	4,813	-1.52%
2022/07/04	1	92.90	13	90.70	91.50	-12	4,527	-0.27%
2022/07/01	48	96.45	38	92.85	92.35	10	4,354	0.23%
2022/06/30	24	100.10	0	0.00	98.35	24	4,074	0.59%
2022/06/29	31	103.95	3	104.10	104.05	28	3,872	0.72%
2022/06/28	36	106.44	0	0.00	106.00	36	3,819	0.94%
2022/06/27	1	108.20	12	107.87	107.95	-11	3,743	-0.29%
2022/06/24	2	103.63	0	105.00	104.00	2	3,588	0.06%
2022/06/23	27.1	102.86	1	102.60	102.15	26.1	3,503	0.74%
2022/06/22	37	105.43	0	0.00	103.90	37	3,327	1.11%
2022/06/21	8	107.10	8	107.35	108.85	0	3,251	0.00%
2022/06/17	0	0.00	12	106.89	107.10	-12	3,090	-0.39%
2022/06/16	16	113.36	4	112.90	109.45	12	3,004	0.40%
2022/06/02	0	0.00	1	119.65	119.65	-1	3,085	-0.03%
2022/05/31	0	0.00	5	120.10	121.95	-5	3,120	-0.16%
2022/05/30	5	119.16	10	118.45	120.50	-5	3,072	-0.16%
2022/05/25	0	0.00	3	112.63	113.60	-3	3,045	-0.10%
2022/05/24	3	111.82	0	0.00	111.30	3	3,089	0.10%
2022/05/23	0	0.00	8	113.67	114.20	-8	3,081	-0.26%
2022/05/19	3	110.55	1	110.80	111.70	2	3,079	0.06%
2022/05/18	1	115.45	0	0.00	115.30	1	2,997	0.03%
2022/05/16	6	110.67	2	110.55	110.65	4	2,974	0.13%
2022/05/12	2	107.00	0	0.00	106.85	2	2,913	0.07%
2022/05/10	2	109.90	2	110.45	112.55	0	2,821	0.00%
2022/05/06	35	116.89	25	117.19	117.30	10	2,749	0.36%
2022/05/05	0	0.00	90	123.10	122.00	-90	2,722	-3.31%
2022/05/03	0	0.00	1	118.85	119.10	-1	2,780	-0.04%
2022/04/29	0	0.00	50	120.94	120.50	-50	2,804	-1.78%
2022/04/28	46	116.44	86	116.84	118.00	-40	2,812	-1.42%
2022/04/27	220	116.35	180	116.83	116.35	40	2,772	1.44%	大買/大賣/
2022/04/26	0	0.00	66	121.53	120.60	-66	2,701	-2.44%
2022/04/25	206	121.58	0	0.00	120.45	206	2,715	7.59%	大買/鉅額交易
2022/04/12	1	127.30	0	0.00	126.90	1	2,630	0.04%
2022/04/08	0	0.00	1	130.20	130.95	-1	2,598	-0.04%
2022/04/01	1	135.30	0	0.00	135.30	1	2,598	0.04%
2022/03/29	0	0.00	1	135.00	135.05	-1	2,594	-0.04%
2022/03/21	0	0.00	10	135.53	134.55	-10	2,546	-0.39%
2022/03/18	2	132.75	3	133.50	132.85	-1	2,543	-0.04%
2022/03/15	4	125.59	3	126.05	124.85	1	2,453	0.04%
2022/03/09	10	126.85	5	126.20	126.35	5	2,361	0.21%
2022/03/08	10.2	124.61	5	127.15	123.00	5.2	2,342	0.22%
2022/03/07	3	131.22	12	129.19	128.65	-9	2,225	-0.40%
2022/03/01	1	139.35	1	141.00	141.35	0	2,194	0.00%
2022/02/25	10	137.10	0	0.00	136.45	10	2,153	0.46%
2022/02/23	20	143.03	20	143.49	143.75	0	2,058	0.00%
2022/02/17	0	0.00	2	146.65	147.35	-2	1,955	-0.10%
2022/02/15	2	143.58	0	0.00	142.05	2	1,947	0.10%
2022/02/07	1	140.20	0	0.00	141.50	1	1,986	0.05%
2022/01/26	3	138.87	0	0.00	137.85	3	1,970	0.15%
2022/01/25	2	138.33	0	0.00	138.15	2	1,994	0.10%
2022/01/24	8	140.05	14	140.51	143.10	-6	1,933	-0.31%
2022/01/21	9	143.24	2	143.80	141.45	7	1,915	0.37%
2022/01/20	10	145.20	10	146.09	147.50	0	1,886	0.00%
2022/01/07	0	0.00	103	149.27	145.25	-103	1,987	-5.18%	大賣/鉅額交易
2022/01/06	13	147.82	0	0.00	148.25	13	1,979	0.66%
2022/01/05	39	150.50	26	150.80	150.40	13	2,008	0.65%
2022/01/04	0	0.00	12	150.03	151.20	-12	2,038	-0.59%
2022/01/03	14	146.53	0	0.00	146.55	14	2,070	0.68%
2021/12/30	13	145.71	0	0.00	146.00	13	2,126	0.61%
2021/12/29	7	145.80	0	0.00	146.75	7	2,160	0.32%
2021/12/28	10	144.33	0	0.00	145.65	10	2,223	0.45%
2021/12/24	19	142.18	0	0.00	141.70	19	2,392	0.79%
2021/12/23	26	141.11	0	0.00	141.25	26	2,425	1.07%
2021/12/20	5	138.05	5	138.50	136.40	0	2,493	0.00%
2021/12/15	1	135.05	88	134.69	135.80	-87	2,599	-3.35%
2021/12/14	0	0.00	38	135.36	135.30	-38	2,613	-1.45%
2021/12/13	0	0.00	1	139.60	138.50	-1	2,610	-0.04%
2021/12/08	24	140.63	0	0.00	139.80	24	2,625	0.91%
2021/12/07	4	136.51	0	0.00	138.15	4	2,625	0.15%
2021/12/02	0	0.00	13	135.19	137.25	-13	2,694	-0.48%
2021/12/01	7	135.31	53	133.04	135.40	-46	2,685	-1.71%
2021/11/30	27	133.76	0	0.00	131.70	27	2,689	1.00%
2021/11/29	24	130.70	16	130.45	131.10	8	2,712	0.29%
2021/11/26	1	132.30	20	131.95	131.35	-19	2,724	-0.70%
2021/11/23	3	137.78	0	0.00	136.65	3	2,801	0.11%
2021/11/22	5	139.47	0	0.00	139.55	5	2,826	0.18%
2021/11/19	3	139.60	0	0.00	139.60	3	2,867	0.10%
2021/11/11	7	133.43	0	0.00	133.35	7	3,238	0.22%
2021/11/10	3	134.50	0	0.00	135.00	3	3,243	0.09%
2021/11/09	9	134.95	0	0.00	135.20	9	3,283	0.27%
2021/11/08	7	131.41	0	0.00	132.70	7	3,268	0.21%
2021/11/05	9	129.63	0	0.00	130.75	9	3,278	0.27%
2021/11/04	45	129.09	0	0.00	128.00	45	3,247	1.39%
2021/11/03	8	127.60	3	128.20	128.05	5	3,251	0.15%
2021/11/02	15	127.39	10	128.78	126.95	5	3,257	0.15%
2021/11/01	0	0.00	6	127.65	127.90	-6	3,210	-0.19%
2021/10/29	16	125.24	0	0.00	125.95	16	3,204	0.50%
2021/10/28	0	0.00	47	127.67	127.40	-47	3,183	-1.48%
2021/10/26	6	127.34	0	0.00	127.55	6	3,195	0.19%
2021/10/25	5	124.44	0	0.00	125.30	5	3,210	0.16%
2021/10/21	17	126.23	0	0.00	124.80	17	3,257	0.52%
2021/10/20	17	125.70	15	125.76	125.50	2	3,260	0.06%
2021/10/19	16	124.38	0	0.00	125.65	16	3,262	0.49%
2021/10/18	16	123.65	0	0.00	122.95	16	3,271	0.49%
2021/10/08	3	122.55	3	122.90	121.50	0	3,184	0.00%
2021/10/06	31	117.02	30	117.47	117.85	1	3,096	0.03%
2021/10/05	2	115.00	0	0.00	118.20	2	3,055	0.07%
2021/10/04	20	119.05	14	119.30	118.15	6	3,011	0.20%
2021/10/01	4	120.26	0	0.00	119.60	4	2,946	0.14%
2021/09/30	22	124.50	26	125.05	125.80	-4	2,862	-0.14%
2021/09/29	20	124.98	16	124.05	124.05	4	2,825	0.14%
2021/09/23	10	128.50	10	128.90	128.30	0	2,786	0.00%
2021/09/22	12	125.47	10	126.20	125.70	2	2,788	0.07%
2021/09/09	1	129.35	1	130.50	130.65	0	2,838	0.00%
2021/09/07	0	0.00	2	133.05	133.25	-2	2,850	-0.07%
2021/09/03	0	0.00	1	134.50	134.90	-1	2,863	-0.03%
2021/09/01	0	0.00	16	133.25	133.70	-16	2,880	-0.56%
2021/08/27	2	129.55	77	129.50	129.40	-75	2,898	-2.59%
2021/08/20	2	115.75	33	117.24	115.50	-31	2,883	-1.08%
2021/08/19	80	117.19	49	117.96	116.00	31	2,882	1.08%
2021/08/18	0	0.00	44	120.93	122.75	-44	2,769	-1.59%
2021/08/17	45	120.40	0	0.00	120.00	45	2,787	1.61%
2021/08/16	81	122.26	4	123.45	122.80	77	2,824	2.73%
2021/08/11	3	128.80	3	129.30	127.75	0	3,014	0.00%
2021/08/09	0	0.00	1	130.65	130.95	-1	3,398	-0.03%
2021/08/02	0	0.00	1	130.70	131.65	-1	4,031	-0.02%
2021/07/30	1	128.80	0	0.00	127.30	1	4,041	0.02%
2021/07/28	1	123.60	0	0.00	124.25	1	4,080	0.02%
2021/07/27	4	129.00	0	0.00	127.90	4	4,082	0.10%
2021/07/26	5	129.88	0	0.00	128.50	5	4,155	0.12%
2021/07/21	4	129.25	0	0.00	128.75	4	4,157	0.10%
2021/07/20	3	129.50	10	129.29	129.60	-7	4,165	-0.17%
2021/07/16	9	134.85	9	135.15	135.60	0	4,139	0.00%
2021/07/14	30	134.85	30	135.25	134.85	0	4,160	0.00%
2021/07/13	5	136.85	5	137.30	134.85	0	4,167	0.00%
2021/07/09	5	130.85	0	0.00	131.50	5	4,165	0.12%
2021/07/07	5	133.30	0	0.00	133.85	5	4,200	0.12%
2021/07/06	1	135.60	1	135.90	135.65	0	4,209	0.00%
2021/06/22	0	0.00	1	124.55	122.75	-1	4,298	-0.02%
2021/06/21	1	122.00	0	0.00	122.05	1	4,312	0.02%
2021/06/18	14	127.14	14	126.75	126.75	0	4,261	0.00%
2021/06/17	50	124.70	50	125.25	127.20	0	4,296	0.00%
2021/06/16	2	126.45	2	126.85	126.65	0	4,308	0.00%
2021/06/11	0	0.00	7	124.65	124.80	-7	4,327	-0.16%
2021/06/10	57	121.99	50	123.30	124.15	7	4,338	0.16%
2021/06/09	50	121.90	50	120.85	120.85	0	4,317	0.00%
2021/06/07	54	118.89	54	119.42	123.25	0	4,389	0.00%
2021/06/04	50	123.00	50	123.40	123.45	0	4,367	0.00%
2021/06/03	13	124.70	13	125.05	124.90	0	4,433	0.00%
2021/06/02	30	123.56	30	123.00	123.00	0	4,492	0.00%
2021/05/28	50	117.80	50	118.85	120.00	0	4,604	0.00%
2021/05/27	1	114.15	1	115.25	115.70	0	4,608	0.00%
2021/05/26	0	0.00	1	116.45	116.40	-1	4,670	-0.02%
2021/05/25	50	114.30	50	115.60	116.45	0	4,699	0.00%
2021/05/24	50	111.15	50	111.80	112.50	0	4,690	0.00%
2021/05/21	1	113.85	0	0.00	111.70	1	4,684	0.02%
2021/05/20	53	107.40	67	107.95	108.00	-14	4,629	-0.30%
2021/05/19	51	110.94	41	109.42	109.45	10	4,598	0.22%
2021/05/18	53	103.60	54	104.52	110.15	-1	4,555	-0.02%
2021/05/17	53	102.75	48	103.20	99.10	5	4,456	0.11%
2021/05/14	2	105.50	2	104.30	105.20	0	4,283	0.00%
2021/05/13	12	103.82	12	105.78	102.60	0	4,208	0.00%
2021/05/12	7	105.87	10	107.63	105.10	-3	4,078	-0.07%
2021/05/03	1	126.60	0	0.00	125.50	1	3,906	0.03%
2021/04/21	2	124.30	0	0.00	124.50	2	4,130	0.05%
2021/03/31	0	0.00	0.2	115.90	114.35	-0.2	4,442	0.00%
2021/03/30	0	0.00	0.1	115.75	116.00	-0.1	4,433	0.00%
2021/03/29	0	0.00	1	115.20	114.50	-1	4,435	-0.02%
2021/03/26	0	0.00	86	111.74	112.65	-86	4,465	-1.93%
2021/03/24	5	108.90	0	0.00	108.45	5	4,422	0.11%
2021/03/19	0.3	109.15	0	0.00	109.05	0.3	4,470	0.01%
2021/03/18	1	112.60	0	0.00	112.50	1	4,467	0.02%
2021/03/09	0	0.00	10	104.70	105.85	-10	4,571	-0.22%
2021/03/08	0	0.00	4	105.58	105.95	-4	4,541	-0.09%
2021/03/05	0	0.00	23	103.26	106.25	-23	4,470	-0.51%
2021/03/04	5	107.84	7	106.14	107.50	-2	4,406	-0.05%
2021/03/03	25	110.39	0	0.00	111.30	25	4,351	0.57%
2021/03/02	22	107.45	0	0.00	107.25	22	4,341	0.51%
2021/02/26	22	109.09	0	0.00	107.20	22	4,329	0.51%
2021/02/24	41	113.67	11	113.66	111.40	30	4,247	0.71%
2021/02/18	4	114.74	0	0.00	115.50	4	4,199	0.10%
2021/02/17	7	114.16	0	0.00	114.40	7	4,262	0.16%
2021/02/05	0	0.00	3	106.28	106.20	-3	4,193	-0.07%
2021/02/04	2	105.33	0	0.00	104.40	2	4,197	0.05%
2021/02/03	1	106.00	3	105.60	105.90	-2	4,225	-0.05%
2021/02/02	22	103.03	10	103.72	105.30	12	4,296	0.28%
2021/02/01	1	97.80	7	99.72	100.45	-6	4,327	-0.14%
2021/01/29	3	99.87	0	0.00	97.10	3	4,346	0.07%
2021/01/28	4	100.43	0	0.00	100.65	4	4,392	0.09%
2021/01/20	0	0.00	1	107.10	105.45	-1	4,309	-0.02%
2021/01/19	1	104.95	0	0.00	107.30	1	4,269	0.02%
2021/01/18	0	0.00	10	101.65	102.40	-10	4,250	-0.24%
2021/01/15	10	107.70	0	0.00	103.00	10	4,189	0.24%
2021/01/07	0	0.00	30	97.45	97.45	-30	4,056	-0.74%
2020/12/25	30	86.08	0	0.00	85.30	30	4,167	0.72%
2020/12/10	0	0.00	50	83.60	83.65	-50	4,893	-1.02%
2020/11/11	0	0.00	4	70.31	72.00	-4	5,331	-0.08%
2020/11/10	20	69.73	0	0.00	69.95	20	5,295	0.38%
2020/11/05	4	67.83	0	0.00	68.10	4	5,150	0.08%
2020/10/30	30	64.33	0	0.00	63.50	30	5,046	0.59%
2020/10/16	0	0.00	28	66.67	65.65	-28	5,613	-0.50%
2020/10/15	2	66.43	0	0.00	66.60	2	5,718	0.03%
2020/10/13	2	67.15	0	0.00	67.85	2	5,759	0.03%
2020/10/12	4	67.83	4	67.75	67.65	0	5,763	0.00%
2020/10/08	0	0.00	3	67.05	67.15	-3	5,781	-0.05%
2020/10/06	10	65.10	0	0.00	65.10	10	5,794	0.17%
2020/09/30	10	63.52	0	0.00	63.30	10	5,795	0.17%
2020/09/29	0	0.00	1	62.90	62.65	-1	5,806	-0.02%
2020/09/28	1	61.25	0	0.00	62.60	1	5,866	0.02%
2020/09/25	3	60.67	0	0.00	60.50	3	5,892	0.05%
2020/09/24	1	61.55	46	61.65	60.15	-45	5,861	-0.77%
2020/09/22	1	64.00	4	63.40	63.40	-3	5,735	-0.05%
2020/09/21	2	65.63	0	0.00	65.40	2	5,649	0.04%
2020/09/17	6	67.33	0	0.00	66.50	6	5,611	0.11%
2020/09/16	6	67.90	0	0.00	67.90	6	5,617	0.11%
2020/09/15	33	66.19	0	0.00	66.55	33	5,571	0.59%
2020/09/14	5	65.67	2	65.90	66.60	3	5,510	0.05%
2020/09/04	2	63.43	0	0.00	63.80	2	5,858	0.03%
2020/09/03	0	0.00	5	66.00	65.00	-5	5,848	-0.09%
2020/08/28	1	64.35	9	64.54	64.50	-8	5,941	-0.13%
2020/08/27	4	66.09	0	0.00	65.45	4	5,982	0.07%
2020/08/26	4	65.09	0	0.00	65.65	4	5,985	0.07%
2020/08/24	1	63.65	0	0.00	63.80	1	6,066	0.02%
2020/08/20	3	64.27	21	62.25	60.70	-18	6,139	-0.29%
2020/08/19	6	66.20	0	0.00	65.50	6	6,103	0.10%
2020/08/18	5	66.35	0	0.00	66.40	5	6,208	0.08%
2020/08/17	11	67.07	2	66.30	67.25	9	6,323	0.14%
2020/08/11	2	65.40	0	0.00	65.35	2	6,650	0.03%
2020/08/10	0	0.00	2	66.35	66.55	-2	6,788	-0.03%
2020/08/07	2	65.30	0	0.00	65.40	2	6,918	0.03%
2020/08/03	0	0.00	3	62.15	62.10	-3	7,267	-0.04%
2020/07/31	3	63.70	0	0.00	63.95	3	7,351	0.04%
2020/07/20	2	56.85	2	57.85	57.75	0	8,381	0.00%
2020/07/02	0	0.00	1	52.40	52.75	-1	10,119	-0.01%
2020/06/17	1	49.50	1	49.60	49.60	0	13,211	0.00%
2020/06/15	1	47.60	0	0.00	47.23	1	14,229	0.01%
2020/06/12	1	47.94	1	48.29	48.49	0	14,478	0.00%
2020/06/01	0	0.00	2	45.09	45.56	-2	15,273	-0.01%
2020/05/29	2	43.62	0	0.00	44.67	2	15,199	0.01%
2020/05/26	0	0.00	2	44.60	45.04	-2	15,160	-0.01%
2020/05/22	2	43.43	0	0.00	43.02	2	14,944	0.01%
2020/05/21	0	0.00	2	44.90	44.90	-2	14,836	-0.01%
2020/05/20	9	43.98	9	44.14	44.00	0	14,732	0.00%
2020/05/19	0	0.00	2	44.00	43.82	-2	14,660	-0.01%
2020/05/15	0	0.00	3	43.10	43.36	-3	14,466	-0.02%
2020/05/14	2	43.40	0	0.00	42.85	2	14,313	0.01%
2020/05/11	2	44.87	0	0.00	44.87	2	13,892	0.01%
2020/05/07	1	43.62	0	0.00	43.62	1	13,661	0.01%
2020/05/05	0	0.00	4	42.56	42.74	-4	13,359	-0.03%
2020/05/04	3	42.04	0	0.00	42.18	3	13,214	0.02%
2020/04/30	0	0.00	2	43.73	44.69	-2	12,980	-0.02%
2020/04/28	0	0.00	3	41.36	41.82	-3	12,664	-0.02%
2020/04/27	0	0.00	2	40.51	41.57	-2	12,611	-0.02%
2020/04/24	5	39.29	0	0.00	39.43	5	12,378	0.04%
2020/04/23	0	0.00	1	39.90	39.66	-1	12,225	-0.01%
2020/04/22	1	38.00	0	0.00	39.07	1	11,915	0.01%
2020/04/21	4	40.88	4	40.76	38.80	0	11,772	0.00%
2020/04/17	1	41.38	0	0.00	41.55	1	11,312	0.01%
2020/04/16	2	39.44	3	39.56	39.76	-1	11,003	-0.01%
2020/04/15	10	39.57	11	39.70	39.87	-1	10,854	-0.01%
2020/04/14	4	38.85	1	39.40	39.53	3	10,661	0.03%
2020/04/10	11	37.39	10	37.44	37.76	1	10,268	0.01%
2020/04/09	12	37.67	12	37.62	37.43	0	10,121	0.00%
2020/04/08	71	37.22	60	37.03	37.83	11	9,867	0.11%
2020/04/07	12	36.53	12	36.74	36.64	0	9,572	0.00%
2020/04/06	0	0.00	2	35.13	35.31	-2	9,293	-0.02%
2020/03/31	7	33.94	54	33.72	33.94	-47	8,754	-0.54%
2020/03/30	57	32.69	0	0.00	33.70	57	8,458	0.67%
2020/03/27	10	35.59	12	35.66	33.99	-2	8,004	-0.02%
2020/03/26	8	34.10	15	34.19	34.30	-7	7,569	-0.09%
2020/03/25	0	0.00	1	33.86	33.41	-1	7,062	-0.01%
2020/03/24	50	31.89	51	31.98	31.40	-1	6,439	-0.02%
2020/03/23	22	28.96	23	29.00	28.25	-1	5,892	-0.02%
2020/03/20	10	29.07	8	29.33	30.45	2	5,475	0.04%
2020/03/19	3	27.10	50	29.07	26.40	-47	4,886	-0.96%
2020/03/18	14	31.10	5	31.96	30.66	9	4,229	0.21%
2020/03/17	32	33.04	11	32.68	32.88	21	3,892	0.54%
2020/03/16	3	35.86	0	0.00	34.63	3	3,470	0.09%
2020/03/13	13	34.70	6	34.38	37.64	7	3,199	0.22%
2020/03/12	0	0.00	3	41.75	39.43	-3	2,837	-0.11%
2020/03/11	0	0.00	1	44.58	43.42	-1	2,642	-0.04%
2020/03/10	9	44.18	2	44.01	44.72	7	2,574	0.27%
2020/03/09	0	0.00	8	45.27	44.37	-8	2,437	-0.33%
2020/03/05	13	48.80	0	0.00	48.92	13	2,247	0.58%
2020/03/04	0	0.00	4	47.36	47.80	-4	2,224	-0.18%
2020/03/03	0	0.00	7	47.45	47.49	-7	2,188	-0.32%
2020/02/25	0	0.00	37	48.61	49.46	-37	1,872	-1.98%
2020/02/24	6	49.24	0	0.00	49.21	6	1,842	0.33%
2020/02/20	2	51.50	0	0.00	50.90	2	1,733	0.12%
2020/02/19	29	51.29	20	50.44	51.35	9	1,697	0.53%
2020/02/18	0	0.00	13	50.26	50.15	-13	1,663	-0.78%
2020/02/17	3	51.45	0	0.00	51.45	3	1,610	0.19%
2020/02/14	30	52.02	2	51.55	51.85	28	1,586	1.76%
2020/02/13	5	51.85	45	51.49	51.45	-40	1,569	-2.55%
2020/02/12	13	51.15	0	0.00	51.45	13	1,563	0.83%
2020/02/11	6	50.55	0	0.00	50.65	6	1,570	0.38%
2020/02/10	23	49.51	0	0.00	49.75	23	1,563	1.47%
2020/02/07	0	0.00	10	49.96	49.87	-10	1,536	-0.65%
2020/02/06	25	50.86	15	50.52	51.10	10	1,517	0.66%
2020/02/05	0	0.00	4	49.06	49.50	-4	1,497	-0.27%
2020/02/04	10	49.20	27	49.24	49.38	-17	1,450	-1.17%
2020/02/03	17	47.22	1	47.95	47.91	16	1,424	1.12%
2020/01/31	10	48.96	10	49.22	48.87	0	1,342	0.00%
2020/01/30	13	49.80	13	49.70	48.25	0	1,307	0.00%
2020/01/20	0	0.00	2	54.90	54.60	-2	1,204	-0.17%
2020/01/16	5	53.80	0	0.00	54.15	5	1,192	0.42%
2020/01/15	0	0.00	66	54.42	54.30	-66	1,187	-5.56%
2020/01/14	11	55.08	0	0.00	55.15	11	1,159	0.95%
2020/01/13	60	54.28	0	0.00	54.55	60	1,161	5.17%
2020/01/08	0	0.00	4	51.63	51.90	-4	1,113	-0.36%
2020/01/06	0	0.00	94	53.24	53.15	-94	1,094	-8.59%
2020/01/03	12	54.70	0	0.00	54.20	12	1,087	1.10%
2019/12/31	6	53.70	0	0.00	53.55	6	1,078	0.56%
2019/12/30	10	54.70	0	0.00	54.20	10	1,078	0.93%
2019/12/27	40	54.51	0	0.00	54.55	40	1,089	3.67%
2019/12/26	0	0.00	3	53.60	53.70	-3	1,089	-0.28%
2019/12/25	5	53.50	0	0.00	53.85	5	1,127	0.44%
2019/12/23	21	53.75	26	53.53	53.65	-5	1,137	-0.44%
2019/12/20	0	0.00	52	53.77	53.55	-52	1,151	-4.52%
2019/12/19	17	54.18	12	54.33	53.90	5	1,136	0.44%
2019/12/18	1	54.45	0	0.00	54.65	1	1,122	0.09%
2019/12/16	4	53.19	0	0.00	53.20	4	1,121	0.36%
2019/12/13	5	53.37	0	0.00	53.25	5	1,124	0.44%
2019/12/12	15	51.85	0	0.00	52.30	15	1,099	1.36%
2019/12/10	6	49.91	0	0.00	49.83	6	1,096	0.55%
2019/12/09	43	50.28	0	0.00	50.35	43	1,091	3.94%
2019/12/06	7	49.84	0	0.00	49.72	7	1,076	0.65%
2019/12/04	0	0.00	1	48.54	48.61	-1	1,078	-0.09%
2019/12/03	1	48.33	0	0.00	48.82	1	1,087	0.09%
2019/12/02	0	0.00	1	48.72	48.70	-1	1,096	-0.09%
2019/11/29	2	48.60	13	48.57	48.38	-11	1,098	-1.00%
2019/11/28	7	49.88	1	49.98	49.78	6	1,082	0.55%
2019/11/27	0	0.00	5	49.70	49.98	-5	1,123	-0.44%
2019/11/22	10	49.38	0	0.00	49.27	10	1,141	0.88%
2019/11/21	1	48.88	3	48.89	49.26	-2	1,188	-0.17%
2019/11/20	1	49.84	0	0.00	49.75	1	1,175	0.09%
2019/11/19	2	50.10	1	50.10	50.25	1	1,192	0.08%
2019/11/15	1	49.06	0	0.00	49.00	1	1,217	0.08%
2019/11/14	0	0.00	1	48.37	48.29	-1	1,231	-0.08%
2019/11/13	0	0.00	40	48.33	48.27	-40	1,256	-3.18%
2019/11/11	10	48.27	0	0.00	48.10	10	1,321	0.76%
2019/11/07	30	49.50	0	0.00	49.57	30	1,315	2.28%
2019/09/20	0	0.00	1	42.70	42.68	-1	1,593	-0.06%
2019/09/16	0	0.00	1	42.01	42.24	-1	1,638	-0.06%
2019/09/12	1	41.92	2	42.00	41.92	-1	1,642	-0.06%
2019/09/10	0	0.00	1	41.40	41.32	-1	1,670	-0.06%
2019/09/09	1	41.78	0	0.00	41.65	1	1,671	0.06%
2019/09/06	1	41.41	0	0.00	41.47	1	1,672	0.06%
2019/09/02	2	40.05	0	0.00	40.24	2	1,713	0.12%
2019/08/21	0	0.00	10	39.39	39.39	-10	1,723	-0.58%
2019/08/13	0	0.00	1	38.37	38.19	-1	1,723	-0.06%
2019/08/12	5	38.96	0	0.00	38.93	5	1,736	0.29%
2019/08/08	6	38.92	0	0.00	38.94	6	1,759	0.34%
2019/08/07	0	0.00	2	38.23	38.08	-2	1,759	-0.11%
2019/08/02	2	39.24	0	0.00	39.13	2	1,781	0.11%
2019/07/04	0	0.00	1	39.55	39.65	-1	1,730	-0.06%
2019/07/02	1	40.10	0	0.00	40.10	1	1,706	0.06%
2019/06/06	0	0.00	4	35.88	35.85	-4	1,578	-0.25%
2019/06/05	2	36.83	1	36.90	36.45	1	1,550	0.06%
2019/06/03	1	36.64	0	0.00	36.61	1	1,528	0.07%
2019/05/31	1	36.25	0	0.00	36.49	1	1,504	0.07%
2019/05/23	1	35.40	0	0.00	35.50	1	1,481	0.07%
2019/05/14	21	37.40	21	37.05	37.44	0	1,324	0.00%
2019/05/09	0	0.00	1	39.45	38.92	-1	1,229	-0.08%
2019/04/10	0	0.00	1	39.47	39.42	-1	1,930	-0.05%
2019/04/09	1	39.20	0	0.00	39.25	1	1,969	0.05%
2019/04/02	1	38.20	0	0.00	38.15	1	2,150	0.05%
2019/03/26	0	0.00	1	36.90	36.93	-1	2,309	-0.04%
2019/03/18	1	36.34	0	0.00	36.50	1	2,554	0.04%
2019/02/14	0	0.00	4	34.06	33.87	-4	3,657	-0.11%
2019/02/13	0	0.00	26	34.22	33.96	-26	3,697	-0.70%
2019/01/21	0	0.00	61	32.66	32.64	-61	4,380	-1.39%
2019/01/18	0	0.00	8	32.27	32.28	-8	4,535	-0.18%
2019/01/17	0	0.00	49	32.01	31.92	-49	4,710	-1.04%
2019/01/09	0	0.00	1	31.38	31.56	-1	5,175	-0.02%
2019/01/08	0	0.00	1	30.70	30.59	-1	5,146	-0.02%
2019/01/07	0	0.00	1	30.34	30.67	-1	5,227	-0.02%
2019/01/03	2	29.99	5	30.29	30.04	-3	5,534	-0.05%
2019/01/02	1	30.61	0	0.00	30.47	1	5,578	0.02%
2018/12/27	0	0.00	1	30.92	31.10	-1	5,794	-0.02%
2018/12/21	1	30.92	0	0.00	31.32	1	5,803	0.02%
2018/12/20	1	31.30	0	0.00	31.23	1	5,778	0.02%
2018/12/19	30	31.90	0	0.00	31.88	30	5,739	0.52%
2018/12/18	1	31.61	0	0.00	31.60	1	5,760	0.02%
2018/12/17	0	0.00	2	32.00	32.04	-2	5,773	-0.03%
2018/12/14	2	31.58	0	0.00	31.58	2	5,742	0.03%
2018/12/13	12	32.11	0	0.00	32.28	12	5,690	0.21%
2018/12/12	0	0.00	1	31.98	32.13	-1	5,674	-0.02%
2018/12/11	0	0.00	1	31.32	31.38	-1	5,656	-0.02%
2018/12/10	1	31.00	0	0.00	30.91	1	5,689	0.02%
2018/12/07	3	31.63	2	31.77	31.74	1	5,671	0.02%
2018/12/06	4	31.86	0	0.00	31.16	4	5,659	0.07%
2018/12/05	1	32.45	0	0.00	32.71	1	5,547	0.02%
2018/12/03	5	34.30	2	33.45	34.38	3	5,516	0.05%
2018/11/30	2	32.73	1	33.02	32.55	1	5,396	0.02%
2018/11/29	1	33.18	1	32.85	32.64	0	5,375	0.00%
2018/11/15	0	0.00	4	32.28	32.40	-4	5,097	-0.08%
2018/11/14	0	0.00	4	32.23	32.08	-4	5,062	-0.08%
2018/11/13	2	30.83	0	0.00	31.98	2	5,022	0.04%
2018/11/12	0	0.00	10	32.39	32.44	-10	4,968	-0.20%
2018/11/09	0	0.00	26	32.33	32.22	-26	4,969	-0.52%
2018/11/08	0	0.00	3	33.17	33.06	-3	4,921	-0.06%
2018/11/07	0	0.00	1	32.65	32.82	-1	4,834	-0.02%
2018/11/06	0	0.00	1	32.08	32.11	-1	4,802	-0.02%
2018/11/02	0	0.00	1	32.72	32.83	-1	4,682	-0.02%
2018/10/31	2	31.45	31	31.72	31.90	-29	4,486	-0.65%
2018/10/30	21	30.74	11	30.85	30.75	10	4,376	0.23%
2018/10/29	1	30.47	0	0.00	30.47	1	4,306	0.02%
2018/10/26	6	29.68	21	30.30	30.17	-15	4,220	-0.36%
2018/10/25	45	30.43	3	30.58	30.34	42	4,049	1.04%
2018/10/24	1	31.60	2	32.04	32.00	-1	3,852	-0.03%
2018/10/23	2	32.67	18	32.16	32.14	-16	3,700	-0.43%
2018/10/22	2	33.15	25	33.46	33.46	-23	3,561	-0.65%
2018/10/19	5	32.96	7	33.27	33.34	-2	3,459	-0.06%
2018/10/17	36	33.96	2	34.40	33.43	34	3,326	1.02%
2018/10/16	0	0.00	21	33.11	33.40	-21	3,293	-0.64%
2018/10/15	4	32.99	11	32.88	32.92	-7	3,263	-0.21%
2018/10/12	14	33.47	2	33.04	33.78	12	3,170	0.38%
2018/10/11	13	32.38	6	32.53	31.65	7	3,008	0.23%
2018/10/09	12	37.45	0	0.00	37.40	12	2,706	0.44%
2018/10/08	104	37.21	0	0.00	37.30	104	2,617	3.97%	大買/鉅額交易
2018/10/05	59	37.99	20	37.85	37.77	39	2,488	1.57%
2018/10/04	1	39.17	20	38.99	38.89	-19	2,352	-0.81%
2018/10/03	1	39.90	0	0.00	40.01	1	2,299	0.04%
2018/10/01	20	41.12	0	0.00	41.11	20	2,269	0.88%
2018/09/27	0	0.00	45	40.91	40.97	-45	2,253	-2.00%
2018/09/21	0	0.00	1	40.23	40.67	-1	2,217	-0.05%
2018/09/20	1	39.95	1	40.51	40.00	0	2,208	0.00%
2018/09/18	1	39.46	0	0.00	39.56	1	2,204	0.05%
2018/09/13	10	39.13	0	0.00	39.20	10	2,136	0.47%
2018/09/12	35	39.21	0	0.00	39.42	35	2,097	1.67%
2018/09/06	1	40.16	0	0.00	40.28	1	1,983	0.05%
2018/09/05	0	0.00	1	41.03	40.69	-1	1,975	-0.05%
2018/09/03	1	40.38	9	40.88	40.34	-8	1,996	-0.40%
2018/08/31	1	40.85	0	0.00	40.86	1	1,997	0.05%
2018/08/30	0	0.00	1	41.80	41.23	-1	1,988	-0.05%
2018/08/28	6	40.40	0	0.00	40.35	6	1,909	0.31%
2018/08/24	9	39.16	0	0.00	39.27	9	1,911	0.47%
2018/08/13	0	0.00	6	39.05	38.62	-6	1,810	-0.33%
2018/08/06	3	40.35	0	0.00	40.19	3	1,861	0.16%
2018/08/02	0	0.00	3	39.42	39.38	-3	1,944	-0.15%
2018/07/11	0	0.00	3	36.54	36.51	-3	2,301	-0.13%
2018/07/10	3	37.30	0	0.00	37.16	3	2,267	0.13%
2018/07/09	5	36.49	0	0.00	36.87	5	2,262	0.22%
2018/07/06	0	0.00	2	35.52	36.04	-2	2,228	-0.09%
2018/07/03	0	0.00	1	36.61	36.20	-1	2,248	-0.04%
2018/06/28	0	0.00	1	35.71	35.67	-1	2,180	-0.05%
2018/06/26	2	35.84	2	35.45	36.06	0	2,201	0.00%
2018/06/14	0	0.00	1	37.30	37.13	-1	2,298	-0.04%
2018/06/13	0	0.00	12	38.02	38.11	-12	2,294	-0.52%
2018/06/12	13	37.77	0	0.00	37.88	13	2,323	0.56%
2018/06/05	1	37.85	1	37.55	37.66	0	2,406	0.00%
2018/06/04	2	37.33	0	0.00	37.80	2	2,445	0.08%
2018/05/31	0	0.00	1	36.20	36.14	-1	2,495	-0.04%
2018/05/30	1	35.90	5	35.99	35.77	-4	2,536	-0.16%
2018/05/28	2	37.12	0	0.00	37.14	2	2,592	0.08%
2018/05/23	0	0.00	1	36.60	36.42	-1	2,676	-0.04%
2018/05/22	0	0.00	5	36.81	36.75	-5	2,693	-0.19%
2018/05/15	0	0.00	3	36.77	36.44	-3	3,031	-0.10%
2018/05/14	6	37.03	0	0.00	36.97	6	3,191	0.19%
2018/05/11	4	36.15	0	0.00	36.27	4	3,186	0.13%
2018/05/09	5	35.31	4	35.32	35.29	1	3,150	0.03%
2018/05/03	0	0.00	6	34.19	34.04	-6	3,113	-0.19%
2018/04/30	13	34.88	0	0.00	35.12	13	3,124	0.42%
2018/04/27	1	34.30	0	0.00	34.34	1	3,097	0.03%
2018/04/26	7	34.77	7	34.62	33.98	0	3,091	0.00%
2018/04/20	1	35.90	0	0.00	35.85	1	2,925	0.03%
2018/04/19	1	36.80	1	37.22	37.36	0	2,815	0.00%
2018/04/18	0	0.00	5	36.39	36.43	-5	2,801	-0.18%
2018/04/17	0	0.00	1	36.91	36.15	-1	2,796	-0.04%
2018/04/13	1	37.19	0	0.00	37.15	1	2,747	0.04%
2018/04/12	0	0.00	1	37.21	37.10	-1	2,751	-0.04%
2018/04/11	0	0.00	1	37.36	37.39	-1	2,756	-0.04%
2018/04/10	1	37.30	0	0.00	37.15	1	2,750	0.04%
2018/03/30	0	0.00	1	37.06	37.11	-1	2,719	-0.04%
2018/03/29	1	36.50	0	0.00	36.53	1	2,683	0.04%
2018/03/28	2	37.00	0	0.00	36.50	2	2,666	0.07%
2018/03/27	0	0.00	2	37.61	37.61	-2	2,604	-0.08%
2018/03/26	0	0.00	2	36.30	36.61	-2	2,559	-0.08%
2018/03/21	5	37.98	0	0.00	37.92	5	2,424	0.21%
2018/03/20	0	0.00	8	37.56	37.79	-8	2,451	-0.33%
2018/03/16	2	37.86	0	0.00	37.80	2	2,453	0.08%
2018/03/15	0	0.00	7	37.79	38.13	-7	2,446	-0.29%
2018/03/13	3	38.35	0	0.00	38.66	3	2,423	0.12%
2018/03/12	2	38.00	0	0.00	38.08	2	2,435	0.08%
2018/03/09	0	0.00	59	36.98	36.95	-59	2,443	-2.41%
2018/03/08	10	36.59	0	0.00	36.80	10	2,430	0.41%
2018/03/07	0	0.00	26	36.26	35.92	-26	2,390	-1.09%
2018/03/06	60	36.17	0	0.00	36.30	60	2,406	2.49%
2018/03/05	15	35.80	0	0.00	35.19	15	2,385	0.63%
2018/02/21	0	0.00	49	35.02	35.78	-49	2,190	-2.24%
2018/02/12	10	34.10	0	0.00	34.10	10	2,122	0.47%
2018/02/09	2	32.94	0	0.00	33.60	2	2,098	0.10%
2018/02/08	33	34.75	0	0.00	34.78	33	1,984	1.66%
2018/02/07	4	35.27	0	0.00	34.70	4	1,970	0.20%
2018/02/06	0	0.00	1	34.87	33.60	-1	1,856	-0.05%
2018/02/05	1	37.20	1	37.30	37.48	0	1,659	0.00%
2018/01/25	1	39.31	0	0.00	39.07	1	1,504	0.07%
2018/01/12	0	0.00	1	36.66	36.71	-1	1,362	-0.07%
2018/01/10	1	36.25	0	0.00	36.23	1	1,340	0.07%