元大台灣50正2 (00631L)-富邦-陽明券商分點個股進出

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
179.0
漲跌
▼15.4
漲幅
-7.90%
成交量
14,348張
產業
上市0.00%
279人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/18	6.5	192.65	2.3	191.84	194.35	4.2	2,570	0.16%
2024/04/17	5.7	190.65	7	190.73	192.10	-1.3	2,560	-0.05%
2024/04/16	20	188.45	9	188.52	187.50	11	2,556	0.43%
2024/04/15	3.2	199.89	0	0.00	199.15	3.2	2,437	0.13%
2024/04/12	0.2	204.38	0	0.00	204.05	0.2	2,423	0.01%
2024/04/11	0.3	203.51	9	203.80	203.80	-8.7	2,422	-0.36%
2024/04/10	11.2	205.63	0	0.00	205.65	11.2	2,415	0.46%
2024/04/09	1	202.50	0	206.30	206.30	1	2,490	0.04%
2024/04/08	0	198.75	0	0.00	198.30	0	2,466	0.00%
2024/04/03	1.1	195.07	0	0.00	196.55	1.1	2,470	0.05%
2024/04/02	9.2	197.01	2	197.13	199.20	7.2	2,441	0.29%
2024/04/01	1	194.80	2.1	195.62	194.55	-1.1	2,481	-0.04%
2024/03/29	0	194.50	2	194.70	194.70	-2	2,491	-0.08%
2024/03/28	1.2	192.26	0	0.00	193.45	1.2	2,490	0.05%
2024/03/27	0.1	194.48	0	0.00	194.35	0.1	2,479	0.00%
2024/03/26	1	194.26	3	194.42	193.00	-2	2,501	-0.08%
2024/03/25	0	0.00	0.2	194.83	194.15	-0.2	2,480	-0.01%
2024/03/22	0	193.65	0	0.00	193.60	0	2,524	0.00%
2024/03/21	0	191.20	19.2	191.44	194.10	-19.2	2,494	-0.77%
2024/03/20	1	187.21	2	188.30	186.05	-1	2,489	-0.04%
2024/03/19	4	186.91	0	0.00	187.55	4	2,525	0.16%
2024/03/18	1	185.75	2	185.75	188.10	-1	2,512	-0.04%
2024/03/15	6.1	186.72	0	0.00	185.35	6.1	2,526	0.24%
2024/03/14	0.2	188.46	0.1	188.60	188.40	0.1	2,504	0.00%
2024/03/13	5	189.57	1	191.00	188.65	4	2,519	0.16%
2024/03/12	1.1	188.29	0	0.00	188.80	1.1	2,520	0.04%
2024/03/11	0	184.75	5	184.30	184.80	-5	2,524	-0.20%
2024/03/08	4	185.64	2	185.55	186.10	2	2,537	0.08%
2024/03/07	1.5	183.56	0.1	183.95	184.20	1.4	2,513	0.06%
2024/03/06	1	180.10	0	0.00	180.10	1	2,515	0.04%
2024/03/05	2	178.18	0	0.00	178.10	2	2,519	0.08%
2024/03/04	0	0.00	9.2	176.77	176.35	-9.2	2,536	-0.36%
2024/03/01	0	0.00	2	170.00	169.85	-2	2,539	-0.08%
2024/02/29	5	168.30	1	169.80	170.15	4	2,578	0.16%
2024/02/27	2	167.03	2	168.45	168.85	0	2,588	0.00%
2024/02/23	0.1	169.45	0	0.00	169.45	0.1	2,615	0.00%
2024/02/22	0	0.00	2.1	167.70	168.90	-2.1	2,670	-0.08%
2024/02/21	5	165.73	0.2	165.57	165.20	4.9	2,682	0.18%
2024/02/20	0.1	166.00	1.1	164.61	166.15	-1	2,743	-0.03%
2024/02/19	8	164.61	0.1	164.50	165.00	7.9	2,800	0.28%
2024/02/16	0	165.25	0.2	165.50	164.80	-0.2	2,882	-0.01%
2024/02/15	1.1	164.75	12.3	164.06	165.20	-11.3	2,915	-0.39%
2024/02/05	1	155.19	0	0.00	155.05	1	2,913	0.03%
2024/02/02	2	154.23	2	154.35	154.90	0	2,918	0.00%
2024/02/01	2	151.50	2	152.60	152.65	0	2,936	0.00%
2024/01/31	3	151.92	1.3	151.85	152.00	1.7	2,974	0.06%
2024/01/30	0.1	155.30	3.1	155.14	155.15	-3	2,988	-0.10%
2024/01/29	0	0.00	0.5	155.20	155.70	-0.5	3,099	-0.02%
2024/01/26	0	153.50	8	153.29	153.10	-8	3,164	-0.25%
2024/01/25	0	0.00	1.5	152.75	153.50	-1.5	3,195	-0.05%
2024/01/24	0	151.85	4.4	151.64	151.40	-4.3	3,214	-0.14%
2024/01/23	0	0.00	1.1	150.51	151.20	-1.1	3,234	-0.03%
2024/01/22	4	150.34	7.5	150.05	150.20	-3.5	3,229	-0.11%
2024/01/19	4	147.17	20.8	147.50	148.05	-16.8	3,226	-0.52%
2024/01/18	0	140.88	0	0.00	141.15	0	3,271	0.00%
2024/01/17	28.3	141.63	0	0.00	140.60	28.3	3,273	0.87%
2024/01/16	5.3	142.91	0	0.00	143.00	5.3	3,259	0.16%
2024/01/15	1	147.00	3.7	145.92	146.35	-2.7	3,276	-0.08%
2024/01/12	7.3	145.69	0	0.00	145.25	7.3	3,331	0.22%
2024/01/11	2.4	146.23	2	146.65	146.30	0.4	3,331	0.01%
2024/01/10	4.2	144.61	0	0.00	144.45	4.2	3,364	0.12%
2024/01/09	3.1	147.39	1	146.75	146.20	2	3,355	0.06%
2024/01/08	1	146.60	1	146.75	146.35	0	3,347	0.00%
2024/01/05	1.1	145.13	15.1	145.16	145.15	-14.1	3,325	-0.42%
2024/01/04	0.1	145.78	4	146.28	145.70	-3.9	3,352	-0.12%
2024/01/03	8.6	146.46	7	145.89	145.90	1.6	3,405	0.05%
2024/01/02	2.1	149.68	12	149.95	149.95	-9.9	3,359	-0.29%
2023/12/29	2	151.33	2.1	151.26	151.20	-0.1	3,376	0.00%
2023/12/28	6	151.14	0	0.00	151.15	6	3,439	0.17%
2023/12/27	10	151.22	10.5	150.63	151.40	-0.5	3,452	-0.01%
2023/12/26	0.1	148.49	3.8	148.59	149.10	-3.7	3,450	-0.11%
2023/12/25	0	0.00	2	147.38	147.15	-2	3,454	-0.06%
2023/12/22	6	146.23	1	146.40	146.20	5	3,466	0.14%
2023/12/21	1.3	145.58	2	145.28	145.70	-0.7	3,494	-0.02%
2023/12/20	0	147.30	0	0.00	148.15	0	3,495	0.00%
2023/12/19	6.3	147.06	16.5	146.06	146.30	-10.2	3,502	-0.29%
2023/12/18	2.7	147.86	10.2	147.33	147.85	-7.5	3,560	-0.21%
2023/12/15	12.7	148.61	3.2	149.16	148.35	9.5	3,570	0.27%
2023/12/14	0.6	147.58	7.1	147.46	147.70	-6.6	3,550	-0.18%
2023/12/13	0	144.15	0	0.00	144.30	0	3,537	0.00%
2023/12/12	0.2	144.90	1	144.50	144.25	-0.8	3,585	-0.02%
2023/12/08	0.1	143.50	0	0.00	143.05	0.1	3,632	0.00%
2023/12/07	2.1	142.14	0	0.00	141.30	2.1	3,615	0.06%
2023/12/06	2	143.13	2	144.00	143.00	0	3,647	0.00%
2023/12/05	0	141.70	14	141.70	141.75	-14	3,646	-0.38%
2023/12/04	3	144.27	2	143.65	143.70	1	3,643	0.03%
2023/12/01	0	142.75	1	143.80	143.80	-1	3,627	-0.03%
2023/11/30	0	0.00	2	143.50	143.50	-2	3,599	-0.06%
2023/11/29	3	143.15	0	0.00	142.65	3	3,595	0.08%
2023/11/28	1	141.08	3	142.85	142.85	-2	3,582	-0.06%
2023/11/27	3.3	140.04	5.1	140.41	139.40	-1.8	3,568	-0.05%
2023/11/24	1	142.59	5	141.90	141.95	-4	3,569	-0.11%
2023/11/22	5.2	142.26	2.1	141.94	141.85	3.1	3,594	0.09%
2023/11/21	0	143.80	4.6	143.69	143.90	-4.6	3,625	-0.13%
2023/11/20	0	140.15	0.2	140.05	140.45	-0.1	3,614	0.00%
2023/11/17	2	140.72	0	140.60	140.70	2	3,627	0.06%
2023/11/16	0	139.50	4.8	139.84	139.95	-4.8	3,585	-0.13%
2023/11/15	4.2	139.39	6.6	139.92	139.80	-2.5	3,540	-0.07%
2023/11/14	5	136.65	2	136.73	136.65	3	3,501	0.09%
2023/11/13	3	135.48	1	136.75	135.40	2	3,530	0.06%
2023/11/10	0	132.30	0	0.00	132.40	0	3,515	0.00%
2023/11/09	0	133.09	0.5	133.60	133.65	-0.5	3,538	-0.01%
2023/11/08	6	133.35	2.1	133.59	133.50	3.9	3,607	0.11%
2023/11/07	0.1	131.80	12.6	132.18	132.30	-12.5	3,593	-0.35%
2023/11/06	0.1	132.10	5.3	132.75	132.25	-5.2	3,642	-0.14%
2023/11/03	6.4	129.57	3	129.43	129.60	3.4	3,553	0.10%
2023/11/02	3.1	127.61	4.1	126.90	127.85	-0.9	3,525	-0.03%
2023/11/01	2	122.90	2	122.35	122.90	0	3,495	0.00%
2023/10/31	6.4	122.38	0	0.00	121.80	6.4	3,510	0.18%
2023/10/30	0.3	124.61	0	0.00	124.00	0.3	3,554	0.01%
2023/10/27	0.2	124.03	6.1	124.66	124.10	-5.9	3,546	-0.17%
2023/10/26	18.8	123.14	4.2	122.89	122.75	14.6	3,564	0.41%
2023/10/25	0	128.43	3	128.65	127.95	-3	3,465	-0.09%
2023/10/24	6.2	126.29	0.6	126.30	127.25	5.6	3,457	0.16%
2023/10/23	7.2	126.90	0	0.00	126.00	7.2	3,425	0.21%
2023/10/20	3.4	126.70	0	0.00	128.70	3.4	3,389	0.10%
2023/10/19	3.2	128.91	1	128.75	129.20	2.2	3,344	0.07%
2023/10/18	5	130.42	0	0.00	129.40	5	3,395	0.15%
2023/10/17	5	133.60	2	132.74	132.15	3	3,342	0.09%
2023/10/16	1.3	131.94	17	132.33	132.30	-15.7	3,357	-0.47%
2023/10/13	13	134.08	7	134.13	134.25	6	3,387	0.18%
2023/10/12	11	134.15	4.5	134.96	135.30	6.5	3,395	0.19%
2023/10/11	0	0.00	1	132.85	133.20	-1	3,388	-0.03%
2023/10/06	7	130.35	2.2	130.32	130.35	4.8	3,383	0.14%
2023/10/05	0	129.35	3	127.42	129.50	-3	3,372	-0.09%
2023/10/04	3.5	125.75	3	125.43	126.10	0.5	3,365	0.02%
2023/10/03	2.3	129.70	0	0.00	128.95	2.3	3,306	0.07%
2023/10/02	2.1	131.00	3	130.37	131.05	-0.9	3,333	-0.03%
2023/09/28	4.4	127.10	2	128.25	127.80	2.4	3,366	0.07%
2023/09/27	0.8	126.81	0	0.00	126.90	0.8	3,358	0.02%
2023/09/26	2.1	127.83	0.2	126.80	126.45	1.9	3,359	0.06%
2023/09/25	1	128.80	0	0.00	129.45	1	3,363	0.03%
2023/09/22	1.2	127.00	0.1	126.85	127.45	1.1	3,348	0.03%
2023/09/21	4.3	127.67	1	127.70	126.90	3.3	3,338	0.10%
2023/09/20	4.1	130.98	7	131.20	131.00	-2.9	3,242	-0.09%
2023/09/19	5	132.40	0	0.00	132.20	5	3,262	0.15%
2023/09/18	16.1	133.97	0	0.00	133.65	16.1	3,269	0.49%
2023/09/15	3.1	136.03	1	136.25	136.75	2.1	3,236	0.07%
2023/09/14	0.1	134.45	1	134.85	135.70	-0.9	3,206	-0.03%
2023/09/13	6.2	131.70	0	0.00	131.70	6.2	3,159	0.20%
2023/09/12	0.1	131.06	3.1	131.13	131.30	-3	3,164	-0.09%
2023/09/11	2.5	129.07	1	129.15	128.90	1.5	3,155	0.05%
2023/09/08	0	131.08	0.1	131.25	131.05	-0.1	3,118	0.00%
2023/09/07	1.3	132.29	6	131.45	131.45	-4.7	3,129	-0.15%
2023/09/06	0.1	134.47	0.1	133.85	133.80	0	3,113	0.00%
2023/09/05	0.5	134.60	0	0.00	134.55	0.5	3,118	0.02%
2023/09/04	0	133.68	0	0.00	134.45	0	3,149	0.00%
2023/09/01	0.1	133.20	2	133.53	133.05	-1.9	3,149	-0.06%
2023/08/31	3.1	132.81	0	0.00	132.35	3.1	3,146	0.10%
2023/08/30	1.2	134.35	0	0.00	133.95	1.2	3,151	0.04%
2023/08/29	6.5	132.38	21	131.06	132.50	-14.5	3,143	-0.46%
2023/08/28	0.2	130.74	5	131.11	130.40	-4.8	3,131	-0.15%
2023/08/25	13.8	130.39	2	130.68	129.35	11.8	3,125	0.38%
2023/08/24	17.1	134.32	1.2	134.32	134.70	15.9	3,073	0.52%
2023/08/23	0.3	130.67	6	131.25	131.45	-5.7	3,035	-0.19%
2023/08/22	4.3	129.18	2.1	129.94	129.10	2.2	3,035	0.07%
2023/08/21	5.1	128.12	0	0.00	128.00	5.1	3,043	0.17%
2023/08/18	3.1	128.72	1	129.50	128.15	2.1	3,048	0.07%
2023/08/17	11.5	129.76	1	126.70	130.45	10.5	3,025	0.35%
2023/08/16	3.3	128.09	1	128.25	128.85	2.3	2,960	0.08%
2023/08/15	0.1	130.18	0.1	130.13	129.50	0.1	2,972	0.00%
2023/08/14	12.6	129.38	2	127.93	128.15	10.6	3,002	0.35%
2023/08/11	1.2	134.28	0	0.00	132.55	1.2	2,979	0.04%
2023/08/10	4.9	133.06	0	0.00	132.65	4.9	2,984	0.16%
2023/08/09	2.4	136.19	0	0.00	135.90	2.4	2,906	0.08%
2023/08/08	3.2	136.80	0	0.00	135.95	3.2	2,908	0.11%
2023/08/07	2	137.58	1	136.20	138.80	1	2,895	0.03%
2023/08/04	6.2	135.43	1	135.05	135.75	5.2	2,891	0.18%
2023/08/02	6.4	136.43	1	135.80	135.95	5.4	2,854	0.19%
2023/08/01	0	0.00	10	141.35	141.50	-10	2,794	-0.36%
2023/07/31	5	144.60	6.1	141.56	139.85	-1.1	2,793	-0.04%
2023/07/28	0	142.00	1	141.30	142.50	-1	2,744	-0.04%
2023/07/27	1	142.50	0	142.05	142.40	1	2,731	0.03%
2023/07/26	1	140.51	1	140.50	140.30	0	2,735	0.00%
2023/07/25	0	140.95	14	140.25	141.35	-14	2,740	-0.51%
2023/07/24	4.1	137.47	0	0.00	138.15	4.1	2,732	0.15%
2023/07/21	2.2	136.24	13	137.70	137.70	-10.8	2,740	-0.39%
2023/07/20	0.1	140.54	0	0.00	140.35	0.1	2,725	0.00%
2023/07/19	0.1	142.35	0	0.00	139.60	0.1	2,724	0.00%
2023/07/18	0	143.30	1	143.35	141.30	-1	2,729	-0.04%
2023/07/17	13.1	142.40	0	0.00	142.40	13.1	2,698	0.48%
2023/07/14	4	142.24	1.2	141.09	142.40	2.8	2,698	0.11%
2023/07/13	0.2	140.29	1.7	141.53	139.25	-1.5	2,677	-0.05%
2023/07/12	0.1	136.09	0	0.00	136.40	0.1	2,624	0.00%
2023/07/11	0	0.00	1.3	135.29	135.65	-1.3	2,642	-0.05%
2023/07/10	0.2	132.31	11.3	133.08	131.60	-11.1	2,646	-0.42%
2023/07/07	2.4	132.43	0.1	132.55	132.10	2.3	2,635	0.09%
2023/07/06	4.5	134.27	6	134.50	133.35	-1.5	2,605	-0.06%
2023/07/05	0.2	138.68	0	0.00	138.30	0.2	2,537	0.01%
2023/07/04	0	139.29	1	138.75	139.90	-1	2,530	-0.04%
2023/07/03	12.6	138.45	1	138.00	138.75	11.6	2,533	0.46%
2023/06/30	3.2	133.87	3	134.45	135.25	0.2	2,524	0.01%
2023/06/29	1	136.14	0.2	136.45	134.45	0.8	2,528	0.03%
2023/06/28	0.2	134.88	0.2	134.20	134.30	0	2,524	0.00%
2023/06/27	2.8	134.57	2.6	134.58	133.95	0.2	2,548	0.01%
2023/06/26	1.1	136.75	13.4	136.21	136.20	-12.3	2,528	-0.49%
2023/06/21	6	137.65	0.1	137.90	138.40	5.9	2,536	0.23%
2023/06/20	7.3	137.99	6.7	137.85	138.45	0.6	2,577	0.02%
2023/06/19	7.3	139.10	1.1	139.19	139.45	6.2	2,614	0.24%
2023/06/16	1	139.85	2.1	139.82	139.85	-1.1	2,639	-0.04%
2023/06/15	7	139.89	0	139.70	140.85	7	2,644	0.26%
2023/06/14	3.1	139.07	1	138.75	139.20	2.1	2,689	0.08%
2023/06/13	5	137.43	0.3	138.86	139.35	4.7	2,752	0.17%
2023/06/12	0.7	134.39	1.1	135.03	134.75	-0.3	2,751	-0.01%
2023/06/09	0	133.50	0	0.00	133.30	0	2,794	0.00%
2023/06/08	1.1	131.29	4	130.59	130.80	-2.9	2,860	-0.10%
2023/06/07	2	133.79	1.2	133.57	133.80	0.8	2,912	0.03%
2023/06/06	2	131.89	0	0.00	131.10	2	2,919	0.07%
2023/06/05	1.1	130.64	1	130.65	130.35	0.1	2,965	0.00%
2023/06/02	0.1	130.92	0.2	130.42	130.80	-0.1	2,986	0.00%
2023/06/01	0.7	127.36	0	0.00	127.45	0.7	3,033	0.02%
2023/05/31	2	128.53	3	127.25	128.25	-1	3,051	-0.03%
2023/05/30	3.5	129.04	12.1	129.10	129.20	-8.6	3,064	-0.28%
2023/05/29	1.1	128.95	2.2	129.18	129.10	-1.1	3,099	-0.04%
2023/05/26	3.3	126.60	3.1	126.90	127.00	0.2	3,111	0.01%
2023/05/25	1.5	123.12	1	123.15	123.25	0.5	3,126	0.02%
2023/05/24	2	120.71	2	120.80	121.15	0	3,146	0.00%
2023/05/23	0	121.55	2	121.65	122.10	-2	3,145	-0.06%
2023/05/22	1	121.80	0	0.00	121.80	1	3,147	0.03%
2023/05/19	1.1	121.80	5.2	121.83	122.00	-4.1	3,194	-0.13%
2023/05/18	7.4	119.95	0.6	120.15	120.95	6.8	3,186	0.21%
2023/05/17	3	117.25	5	115.70	118.20	-2	3,190	-0.06%
2023/05/16	7.1	114.65	0	0.00	114.70	7.1	3,153	0.23%
2023/05/15	1.2	111.42	0	0.00	111.85	1.2	3,155	0.04%
2023/05/12	3.1	111.60	1	111.25	112.15	2.1	3,163	0.07%
2023/05/11	2	113.10	2	112.48	112.15	0	3,156	0.00%
2023/05/10	2.2	113.42	3	113.15	113.30	-0.8	3,165	-0.03%
2023/05/09	1.1	114.78	1	114.65	115.25	0.1	3,152	0.00%
2023/05/08	11	115.17	2	115.20	114.85	9	3,161	0.28%
2023/05/05	1.2	113.49	0	0.00	113.70	1.2	3,166	0.04%
2023/05/04	0.1	112.55	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	2.2	112.56	0	0.00	112.65	2.2	3,244	0.07%
2023/04/28	2.5	112.27	0	0.00	112.85	2.5	3,377	0.07%
2023/04/27	1	110.27	0	0.00	110.30	1	3,398	0.03%
2023/04/26	2.6	109.71	0	0.00	110.10	2.6	3,430	0.07%
2023/04/25	2.3	111.03	0.5	110.30	110.20	1.8	3,478	0.05%
2023/04/24	1.2	113.62	0	0.00	113.80	1.2	3,459	0.03%
2023/04/21	0.4	114.20	0	0.00	113.70	0.4	3,516	0.01%
2023/04/20	1.3	115.16	0	0.00	115.00	1.3	3,591	0.03%
2023/04/19	0.3	116.53	0	0.00	116.10	0.3	3,700	0.01%
2023/04/18	0.1	117.58	0	0.00	117.15	0.1	3,762	0.00%
2023/04/17	1	117.76	0	0.00	118.00	1	3,827	0.03%
2023/04/14	1.3	118.27	2.3	117.93	118.45	-1	3,867	-0.02%
2023/04/13	0.6	116.91	1	116.20	116.25	-0.4	3,977	-0.01%
2023/04/12	0.4	117.64	0.2	118.00	117.90	0.2	4,007	0.00%
2023/04/11	0.1	117.15	2.5	118.30	117.90	-2.4	4,072	-0.06%
2023/04/10	1.1	117.41	0	0.00	117.35	1.1	4,162	0.03%
2023/04/07	2.1	116.87	3.4	116.97	116.60	-1.3	4,222	-0.03%
2023/04/06	6	115.97	0	0.00	116.00	6	4,237	0.14%
2023/03/31	10	117.60	11.7	118.19	117.50	-1.7	4,306	-0.04%
2023/03/30	0.4	116.57	0	0.00	116.80	0.4	4,356	0.01%
2023/03/29	0.3	115.57	0	115.10	115.45	0.2	4,392	0.01%
2023/03/28	2.4	114.72	2	114.60	114.50	0.4	4,571	0.01%
2023/03/27	3.7	116.94	0	0.00	116.90	3.7	4,602	0.08%
2023/03/24	0	117.68	0.1	117.55	118.30	-0.1	4,690	0.00%
2023/03/23	0.2	117.10	6	116.93	117.00	-5.8	4,735	-0.12%
2023/03/22	0.5	114.49	0	0.00	115.35	0.5	4,827	0.01%
2023/03/21	1	111.60	4	111.40	111.50	-3	4,850	-0.06%
2023/03/20	1.4	110.58	0	0.00	110.15	1.4	4,879	0.03%
2023/03/17	0.2	110.55	1	109.75	111.00	-0.8	4,928	-0.02%
2023/03/16	1.6	107.81	7	107.90	107.90	-5.4	5,010	-0.11%
2023/03/15	0.1	110.30	1	111.10	109.80	-0.9	5,032	-0.02%
2023/03/14	2.6	109.43	0	0.00	109.25	2.6	5,093	0.05%
2023/03/13	3.1	110.36	1	110.10	111.85	2.1	5,134	0.04%
2023/03/10	3	112.04	2	111.20	111.00	1	5,117	0.02%
2023/03/09	1	115.00	0	0.00	115.00	1	5,174	0.02%
2023/03/08	2.3	115.20	0	0.00	115.65	2.3	5,245	0.04%
2023/03/07	1	117.00	2	115.30	117.00	-1	5,267	-0.02%
2023/03/06	1.4	114.68	1	115.52	115.45	0.4	5,347	0.01%
2023/03/03	0.2	113.25	0	0.00	112.90	0.2	5,400	0.00%
2023/03/01	1.3	112.08	0	0.00	112.50	1.3	5,563	0.02%
2023/02/24	1.3	112.30	0	0.00	111.85	1.3	5,602	0.02%
2023/02/23	0	0.00	1	112.50	113.10	-1	5,621	-0.02%
2023/02/22	1.7	109.61	0	0.00	109.80	1.7	5,706	0.03%
2023/02/20	0.1	111.90	2	111.82	112.00	-1.9	6,039	-0.03%
2023/02/17	1.3	111.06	1	111.05	111.05	0.3	6,278	0.01%
2023/02/16	0.8	112.10	1	112.75	112.95	-0.2	6,383	0.00%
2023/02/15	3	110.73	9	110.20	110.20	-6	6,735	-0.09%
2023/02/14	1	113.97	2	114.13	114.50	-1	6,823	-0.01%
2023/02/13	1.2	111.53	0	0.00	112.70	1.2	7,067	0.02%
2023/02/10	0.4	112.92	0	0.00	113.15	0.4	7,188	0.01%
2023/02/09	0.2	113.38	18	113.04	113.50	-17.8	7,352	-0.24%
2023/02/08	1.3	113.70	11	113.76	113.65	-9.8	7,455	-0.13%
2023/02/07	28.2	110.42	0.2	110.90	110.70	28	7,528	0.37%
2023/02/06	1.5	111.10	0	0.00	110.70	1.5	7,568	0.02%
2023/02/03	0.1	113.70	1	113.00	113.55	-0.9	7,655	-0.01%
2023/02/02	9.6	112.37	3.2	113.11	113.60	6.4	7,735	0.08%
2023/02/01	0.4	110.23	0	0.00	110.55	0.4	7,814	0.00%
2023/01/31	3.5	110.03	0.2	109.80	109.30	3.3	7,965	0.04%
2023/01/30	10	111.00	17.9	111.83	111.55	-7.9	8,041	-0.10%
2023/01/17	1.2	104.03	2.2	104.17	104.00	-1	8,203	-0.01%
2023/01/16	0.1	104.32	19	104.00	104.00	-18.9	8,354	-0.23%
2023/01/13	5.2	102.86	35	103.25	102.60	-29.8	8,411	-0.35%
2023/01/12	2	101.35	2	100.90	101.15	0	8,623	0.00%
2023/01/11	1	102.00	0	0.00	101.70	1	8,712	0.01%
2023/01/10	1	101.50	0	0.00	102.30	1	8,967	0.01%
2023/01/09	20	101.09	2	100.83	101.20	18	9,149	0.20%
2023/01/06	1.1	95.98	19	95.38	95.90	-17.9	9,223	-0.19%
2023/01/05	7.1	94.52	16	95.42	94.50	-8.9	9,317	-0.10%
2023/01/04	10	93.89	3	94.04	93.80	7	9,368	0.07%
2023/01/03	3.2	90.81	7	92.94	94.05	-3.8	9,587	-0.04%
2022/12/30	33.1	93.29	5.1	93.28	92.80	28	9,525	0.29%
2022/12/29	18.2	90.76	17	91.53	91.70	1.2	9,575	0.01%
2022/12/28	9.5	92.61	2	92.18	92.40	7.5	9,775	0.08%
2022/12/27	2	95.58	7	95.60	95.05	-5	9,835	-0.05%
2022/12/26	1	93.90	1	93.70	94.35	0	9,887	0.00%
2022/12/23	14.2	93.52	3	93.68	93.70	11.2	10,069	0.11%
2022/12/22	0	0.00	4	95.89	96.40	-4	10,178	-0.04%
2022/12/21	1.1	93.24	1	93.60	93.20	0.1	10,293	0.00%
2022/12/20	4.4	93.65	0	0.00	92.50	4.4	10,334	0.04%
2022/12/19	6.1	96.68	5	96.02	96.05	1.1	10,308	0.01%
2022/12/16	14.5	96.80	3	96.68	96.95	11.5	10,298	0.11%
2022/12/15	1.3	100.51	12	100.08	100.40	-10.7	10,298	-0.10%
2022/12/14	4	99.49	29	100.29	100.30	-25	10,266	-0.24%
2022/12/13	14	98.42	7	98.16	97.65	7	10,157	0.07%
2022/12/12	25.2	97.81	4	98.43	98.40	21.2	10,102	0.21%
2022/12/09	1	100.10	1	99.90	100.00	0	10,092	0.00%
2022/12/08	10.1	96.92	3	97.45	97.50	7.1	10,065	0.07%
2022/12/07	0.1	99.50	1	99.10	99.10	-0.9	10,007	-0.01%
2022/12/06	3.2	101.01	0	0.00	100.10	3.2	9,952	0.03%
2022/12/05	2.1	104.56	3	104.00	103.55	-0.9	9,941	-0.01%
2022/12/02	3	103.80	3	103.25	103.05	0	9,901	0.00%
2022/12/01	1	105.55	0	104.50	104.35	1	9,945	0.01%
2022/11/30	0	0.00	1	101.70	102.10	-1	9,847	-0.01%
2022/11/29	0	0.00	3	97.72	99.95	-3	9,797	-0.03%
2022/11/28	1.1	98.14	2	98.23	97.85	-0.9	9,789	-0.01%
2022/11/25	2	101.43	2	101.05	100.80	0	9,828	0.00%
2022/11/24	0	0.00	3	100.73	101.55	-3	9,766	-0.03%
2022/11/23	4	99.19	3	99.20	99.30	1	9,665	0.01%
2022/11/22	1	97.90	2	97.00	97.85	-1	9,699	-0.01%
2022/11/21	1.1	96.74	7	97.16	96.75	-5.9	9,649	-0.06%
2022/11/18	6	98.28	5	97.42	97.20	1	9,650	0.01%
2022/11/17	0	0.00	11	97.01	98.15	-11	9,565	-0.11%
2022/11/16	2	97.88	3	97.01	97.80	-1	9,453	-0.01%
2022/11/15	1.5	97.58	5.1	95.51	97.75	-3.6	9,282	-0.04%
2022/11/14	5	92.19	11.1	91.54	92.20	-6.1	9,044	-0.07%
2022/11/11	10	89.73	36	90.20	90.65	-26	8,915	-0.29%
2022/11/10	18	83.86	8	83.78	83.60	10	8,548	0.12%
2022/11/09	1.5	84.17	10.2	83.90	85.20	-8.7	8,418	-0.10%
2022/11/08	6.2	81.60	18	81.83	81.45	-11.8	8,194	-0.14%
2022/11/07	10	79.99	13	79.94	80.30	-3	8,091	-0.04%
2022/11/04	4	77.45	0	0.00	77.95	4	7,960	0.05%
2022/11/03	9	76.78	3	77.15	77.35	6	7,878	0.08%
2022/11/02	14.1	78.26	11	78.18	78.80	3.1	7,830	0.04%
2022/11/01	11.6	78.17	6	78.12	78.20	5.6	7,804	0.07%
2022/10/31	4	76.56	18	76.62	76.95	-14	7,800	-0.18%
2022/10/28	20	75.17	34	76.08	74.90	-14	7,772	-0.18%
2022/10/27	9.5	76.95	12	77.09	76.95	-2.5	7,679	-0.03%
2022/10/26	27	74.57	22	75.00	74.80	5	7,622	0.07%
2022/10/25	42.1	74.32	18	74.93	74.00	24.1	7,521	0.32%
2022/10/24	5	76.90	1	78.40	76.25	4	7,319	0.05%
2022/10/21	6	76.96	6	75.69	75.60	0	7,180	0.00%
2022/10/20	39.1	75.28	67	75.16	76.70	-27.9	7,150	-0.39%
2022/10/19	4	79.13	18	79.12	77.80	-14	6,924	-0.20%
2022/10/18	121	78.77	112	78.78	79.15	9	6,835	0.13%	大買/大賣/
2022/10/17	6.1	77.48	7	77.06	79.35	-1	6,597	-0.01%
2022/10/14	42	80.31	6.3	79.89	79.95	35.7	6,370	0.56%
2022/10/13	9.2	77.24	8	76.05	75.60	1.2	6,281	0.02%
2022/10/12	17.3	78.61	14	78.58	78.60	3.3	6,195	0.05%
2022/10/11	99.4	79.96	84	79.75	78.85	15.4	6,181	0.25%
2022/10/07	4	88.34	5	88.05	86.85	-1	6,052	-0.02%
2022/10/06	1	88.65	13.1	89.11	89.15	-12.1	6,117	-0.20%
2022/10/05	15	88.18	28.2	88.43	88.30	-13.2	6,212	-0.21%
2022/10/04	7	85.26	5.1	85.35	85.55	1.9	6,156	0.03%
2022/10/03	15.4	82.59	13	82.33	81.50	2.4	6,111	0.04%
2022/09/30	12.1	82.98	11	83.04	83.20	1.1	6,222	0.02%
2022/09/29	17.1	85.38	17	85.84	85.05	0.1	6,311	0.00%
2022/09/28	15.6	85.77	0	0.00	84.65	15.6	6,421	0.24%
2022/09/27	30	88.55	29	88.76	88.70	1	6,516	0.02%
2022/09/26	12.1	89.02	0	0.00	88.15	12.1	6,626	0.18%
2022/09/23	6.1	93.25	20	92.95	92.70	-13.9	6,762	-0.21%
2022/09/22	3	93.61	2	92.68	94.20	1	6,910	0.02%
2022/09/21	0.1	97.06	0	0.00	96.70	0.1	6,859	0.00%
2022/09/19	0	97.00	0	0.00	96.50	0	7,036	0.00%
2022/09/16	5	97.41	0	0.00	97.45	5	7,118	0.07%
2022/09/15	0	0.00	3	99.98	99.65	-3	7,254	-0.04%
2022/09/14	3	98.53	1	97.65	99.00	2	7,301	0.03%
2022/09/13	0	0.00	3	102.93	102.85	-3	7,309	-0.04%
2022/09/12	2	101.80	3	101.77	101.90	-1	7,362	-0.01%
2022/09/08	19	96.85	19	96.98	98.10	0	7,390	0.00%
2022/09/07	2	96.65	0	0.00	95.90	2	7,405	0.03%
2022/09/06	4	100.06	0	0.00	99.90	4	7,342	0.05%
2022/09/05	2	99.68	8	100.35	99.55	-6	7,349	-0.08%
2022/09/02	9	99.57	0	0.00	99.40	9	7,373	0.12%
2022/09/01	7.4	101.83	5	100.85	101.00	2.4	7,323	0.03%
2022/08/31	7	103.01	7	103.69	105.65	0	7,176	0.00%
2022/08/30	0	0.00	2	104.05	104.25	-2	7,124	-0.03%
2022/08/29	3.2	102.61	0	0.00	103.10	3.2	7,093	0.05%
2022/08/26	1	109.45	2	109.43	108.80	-1	7,005	-0.01%
2022/08/25	0	0.00	2	107.13	107.80	-2	7,004	-0.03%
2022/08/24	12	105.79	0	0.00	105.65	12	6,999	0.17%
2022/08/23	1.4	106.46	1	106.20	106.20	0.4	7,004	0.01%
2022/08/22	3	108.50	0	0.00	108.25	3	6,975	0.04%
2022/08/19	0	111.45	0	0.00	110.80	0	6,966	0.00%
2022/08/18	0	0.00	0	110.40	110.40	0	6,972	0.00%
2022/08/17	0.2	111.57	0	0.00	111.40	0.2	6,954	0.00%
2022/08/16	0	0.00	2	111.25	111.25	-2	6,962	-0.03%
2022/08/15	0	0.00	1	110.30	111.15	-1	6,953	-0.01%
2022/08/12	20	108.58	6	109.05	109.45	14	6,949	0.20%
2022/08/11	1	107.75	1	107.50	107.80	0	6,974	0.00%
2022/08/10	8	103.63	0	0.00	104.00	8	6,950	0.12%
2022/08/09	410	105.96	416	105.15	105.75	-6	6,936	-0.09%	大買/大賣/
2022/08/08	21	105.03	16	105.08	105.45	5	6,933	0.07%
2022/08/05	77	105.99	88	105.31	106.00	-11	6,948	-0.16%
2022/08/04	88.2	100.83	87	100.94	100.75	1.2	6,911	0.02%
2022/08/03	45	100.80	40	101.10	101.00	5	6,858	0.07%
2022/08/02	9	101.10	5	101.41	100.35	4	6,840	0.06%
2022/08/01	84	103.82	81	104.16	103.95	3	6,768	0.04%
2022/07/29	30	104.87	32	105.13	104.20	-2	6,770	-0.03%
2022/07/28	11	103.68	11	104.28	102.65	0	6,741	0.00%
2022/07/27	17	100.80	40	101.48	102.45	-23	6,682	-0.34%
2022/07/26	30	101.85	52	101.48	101.00	-22	6,622	-0.33%
2022/07/25	47	101.76	42	102.03	102.60	5	6,583	0.08%
2022/07/22	2	102.40	7	102.84	102.30	-5	6,591	-0.08%
2022/07/21	12	100.12	12	100.43	102.10	0	6,601	0.00%
2022/07/20	26	100.76	22	101.21	100.00	4	6,544	0.06%
2022/07/19	87	98.42	86	98.64	98.85	1	6,498	0.02%
2022/07/18	37	97.87	37	98.27	98.30	0	6,439	0.00%
2022/07/15	227	96.24	239	96.34	96.80	-12	6,333	-0.19%	大買/大賣/
2022/07/14	54	94.57	63	95.07	95.25	-9	6,203	-0.15%
2022/07/13	6	93.92	21	93.70	93.80	-15	6,062	-0.25%
2022/07/12	27	89.18	16	88.70	88.50	11	5,863	0.19%
2022/07/11	35	94.85	36	94.73	93.35	-1	5,673	-0.02%
2022/07/08	24	94.94	35	95.35	94.80	-11	5,575	-0.20%
2022/07/07	17	91.08	57.1	91.20	93.05	-40.1	5,356	-0.75%
2022/07/06	54	89.99	19	90.04	88.45	35	5,093	0.69%
2022/07/05	22	91.99	14	92.30	92.80	8	4,813	0.17%
2022/07/04	24.1	91.71	31	93.32	91.50	-6.9	4,527	-0.15%
2022/07/01	691	94.80	657	92.97	92.35	34	4,354	0.78%	大買/大賣/
2022/06/30	30	99.67	12	98.78	98.35	18	4,074	0.44%
2022/06/29	4	104.10	17	104.05	104.05	-13	3,872	-0.34%
2022/06/28	20	106.51	0	0.00	106.00	20	3,819	0.52%
2022/06/27	1	108.55	4	108.44	107.95	-3	3,743	-0.08%
2022/06/24	8	104.47	11	103.57	104.00	-3	3,588	-0.08%
2022/06/23	28	102.62	2	103.15	102.15	26	3,503	0.74%
2022/06/22	3	104.25	0	0.00	103.90	3	3,327	0.09%
2022/06/21	0	0.00	17	107.74	108.85	-17	3,251	-0.52%
2022/06/20	16	106.04	3	104.00	103.60	13	3,176	0.41%
2022/06/17	5	106.82	0	0.00	107.10	5	3,090	0.16%
2022/06/16	0	0.00	1	114.90	109.45	-1	3,004	-0.03%
2022/06/15	1	111.90	0	0.00	111.20	1	2,945	0.03%
2022/06/14	1	110.00	0	0.00	112.20	1	2,950	0.03%
2022/06/13	1	112.35	15	112.45	112.45	-14	2,928	-0.48%
2022/06/10	1	118.50	0	0.00	118.75	1	2,918	0.03%
2022/06/08	0	0.00	1	120.95	121.25	-1	2,915	-0.03%
2022/06/07	1	118.45	0	0.00	118.70	1	2,944	0.03%
2022/06/06	0	0.00	1	119.45	120.80	-1	2,973	-0.03%
2022/06/02	0	0.00	1	119.65	119.65	-1	3,085	-0.03%
2022/06/01	0	0.00	2	122.05	121.20	-2	3,151	-0.06%
2022/05/31	2	121.35	0	0.00	121.95	2	3,120	0.06%
2022/05/30	0	0.00	1	119.45	120.50	-1	3,072	-0.03%
2022/05/27	1	114.90	0	0.00	115.35	1	3,034	0.03%
2022/05/24	0	0.00	1	114.15	111.30	-1	3,089	-0.03%
2022/05/23	16	115.36	5	114.61	114.20	11	3,081	0.36%
2022/05/20	0	0.00	19	114.00	113.95	-19	3,127	-0.61%
2022/05/19	4	110.71	9	111.03	111.70	-5	3,079	-0.16%
2022/05/18	4	114.63	0	0.00	115.30	4	2,997	0.13%
2022/05/17	0	0.00	1	113.05	113.00	-1	2,985	-0.03%
2022/05/13	2	109.10	3	109.28	109.65	-1	2,925	-0.03%
2022/05/12	1	106.85	0	0.00	106.85	1	2,913	0.03%
2022/05/11	3	112.08	1	112.85	112.15	2	2,845	0.07%
2022/05/10	6	108.77	6	110.38	112.55	0	2,821	0.00%
2022/05/09	4.2	113.07	0	0.00	112.35	4.2	2,776	0.15%
2022/05/06	1	116.65	1	117.40	117.30	0	2,749	0.00%
2022/05/05	0	0.00	1.2	122.88	122.00	-1.2	2,722	-0.04%
2022/05/04	1	119.40	0	0.00	119.65	1	2,707	0.04%
2022/05/03	23	119.58	0	0.00	119.10	23	2,780	0.83%
2022/04/29	0	0.00	2	120.78	120.50	-2	2,804	-0.07%
2022/04/28	4	116.79	0	0.00	118.00	4	2,812	0.14%
2022/04/27	7.2	115.82	5	116.00	116.35	2.2	2,772	0.08%
2022/04/26	5	121.52	5	120.62	120.60	0	2,701	0.00%
2022/04/25	8.4	120.47	5	120.71	120.45	3.4	2,715	0.13%
2022/04/22	4	125.10	4	126.70	126.60	0	2,647	0.00%
2022/04/21	0	0.00	2.1	129.69	128.85	-2.1	2,636	-0.08%
2022/04/19	1	126.70	0	0.00	126.70	1	2,637	0.04%
2022/04/18	1	125.20	0	0.00	124.80	1	2,635	0.04%
2022/04/15	1	126.30	0	0.00	126.30	1	2,635	0.04%
2022/04/14	0	0.00	3	131.20	130.85	-3	2,630	-0.11%
2022/04/13	2	129.30	1	129.20	131.15	1	2,634	0.04%
2022/04/12	1	127.25	0	0.00	126.90	1	2,630	0.04%
2022/04/11	5	127.85	2	128.10	126.50	3	2,618	0.11%
2022/04/08	4	130.14	0	0.00	130.95	4	2,598	0.15%
2022/04/07	2	131.75	0	0.00	129.00	2	2,626	0.08%
2022/03/31	1	137.60	0	0.00	136.95	1	2,593	0.04%
2022/03/30	0	0.00	15	138.17	137.95	-15	2,596	-0.58%
2022/03/29	0	0.00	1	135.65	135.05	-1	2,594	-0.04%
2022/03/28	3	132.60	2	132.15	134.30	1	2,589	0.04%
2022/03/25	0	0.00	1	136.90	136.80	-1	2,574	-0.04%
2022/03/24	0	0.00	1	136.15	137.40	-1	2,572	-0.04%
2022/03/23	0	0.00	7	137.19	137.70	-7	2,565	-0.27%
2022/03/21	1	135.20	1	135.55	134.55	0	2,546	0.00%
2022/03/18	12	132.85	0	0.00	132.85	12	2,543	0.47%
2022/03/17	1	132.90	4	132.55	133.85	-3	2,527	-0.12%
2022/03/15	1.2	126.00	2	128.30	124.85	-0.8	2,453	-0.03%
2022/03/11	1	129.95	0	0.00	129.80	1	2,414	0.04%
2022/03/10	2	132.78	6	132.30	133.10	-4	2,403	-0.17%
2022/03/09	0	0.00	3	126.40	126.35	-3	2,361	-0.13%
2022/03/08	3.1	125.22	4	125.69	123.00	-0.9	2,342	-0.04%
2022/03/07	13.2	130.46	6	129.06	128.65	7.2	2,225	0.32%
2022/03/04	8	137.86	0	0.00	137.95	8	2,142	0.37%
2022/03/02	0	0.00	1	139.50	140.45	-1	2,202	-0.05%
2022/03/01	1	141.55	5	140.75	141.35	-4	2,194	-0.18%
2022/02/24	9	137.06	2	137.65	136.05	7	2,121	0.33%
2022/02/23	0	0.00	1.1	143.28	143.75	-1.1	2,058	-0.05%
2022/02/22	6.1	141.58	2	141.60	141.85	4.1	2,033	0.20%
2022/02/18	1	144.80	0	0.00	147.30	1	1,957	0.05%
2022/02/17	0	0.00	1	148.55	147.35	-1	1,955	-0.05%
2022/02/16	0	0.00	1	146.20	147.00	-1	1,955	-0.05%
2022/02/14	7.7	143.01	3	143.05	143.10	4.7	1,954	0.24%
2022/02/08	1	142.90	2	143.40	142.90	-1	1,987	-0.05%
2022/02/07	2	140.08	0	0.00	141.50	2	1,986	0.10%
2022/01/26	2	138.23	2	139.18	137.85	0	1,970	0.00%
2022/01/25	6.3	138.91	4	137.94	138.15	2.3	1,994	0.12%
2022/01/24	2	140.78	3	141.80	143.10	-1	1,933	-0.05%
2022/01/21	1	142.15	0	0.00	141.45	1	1,915	0.05%
2022/01/20	0	0.00	1	145.90	147.50	-1	1,886	-0.05%
2022/01/17	0	0.00	1	151.25	151.95	-1	1,869	-0.05%
2022/01/14	1	150.20	0	0.00	149.35	1	1,889	0.05%
2022/01/12	1	149.15	0	0.00	148.90	1	1,901	0.05%
2022/01/05	0	0.00	1	150.45	150.40	-1	2,008	-0.05%
2022/01/04	0.1	150.50	1	150.55	151.20	-0.9	2,038	-0.04%
2022/01/03	1.4	146.14	0	0.00	146.55	1.4	2,070	0.07%
2021/12/28	0	0.00	0.5	145.51	145.65	-0.5	2,223	-0.02%
2021/12/16	1	139.10	0	0.00	139.15	1	2,519	0.04%
2021/12/08	0	0.00	2	140.48	139.80	-2	2,625	-0.08%
2021/11/30	1	133.70	0	0.00	131.70	1	2,689	0.04%
2021/11/29	1	132.00	0	0.00	131.10	1	2,712	0.04%
2021/11/19	0	0.00	2	139.60	139.60	-2	2,867	-0.07%
2021/11/15	13	136.80	6	136.20	136.65	7	3,164	0.22%
2021/11/11	0	0.00	1	133.40	133.35	-1	3,238	-0.03%
2021/11/08	1	131.25	0	0.00	132.70	1	3,268	0.03%
2021/11/05	0	0.00	16	129.66	130.75	-16	3,278	-0.49%
2021/11/04	10	129.63	0	0.00	128.00	10	3,247	0.31%
2021/11/03	0	0.00	5	128.18	128.05	-5	3,251	-0.15%
2021/11/02	0	0.00	1	127.20	126.95	-1	3,257	-0.03%
2021/11/01	0	0.00	1	128.30	127.90	-1	3,210	-0.03%
2021/10/29	1	125.50	7	125.86	125.95	-6	3,204	-0.19%
2021/10/28	0	0.00	1	127.60	127.40	-1	3,183	-0.03%
2021/10/27	1	127.10	0	0.00	128.05	1	3,191	0.03%
2021/10/26	9	127.29	16	127.28	127.55	-7	3,195	-0.22%
2021/10/22	7	125.17	3	125.12	125.30	4	3,272	0.12%
2021/10/21	6	126.67	6	127.08	124.80	0	3,257	0.00%
2021/10/20	0	0.00	5	125.69	125.50	-5	3,260	-0.15%
2021/10/19	0	0.00	2	125.75	125.65	-2	3,262	-0.06%
2021/10/18	1.2	123.71	7	124.31	122.95	-5.8	3,271	-0.18%
2021/10/15	2.3	122.04	2	122.43	123.90	0.3	3,269	0.01%
2021/10/13	1	119.65	1	120.40	117.45	0	3,254	0.00%
2021/10/12	11	117.34	9	117.97	118.55	2	3,215	0.06%
2021/10/08	0.1	121.85	2	122.05	121.50	-1.9	3,184	-0.06%
2021/10/07	1.4	122.68	1	122.85	122.95	0.4	3,144	0.01%
2021/10/06	4	117.51	13	118.84	117.85	-9	3,096	-0.29%
2021/10/05	15	117.73	0	0.00	118.20	15	3,055	0.49%
2021/10/04	3	117.88	3	118.08	118.15	0	3,011	0.00%
2021/10/01	13	120.33	16	120.93	119.60	-3	2,946	-0.10%
2021/09/29	11	124.59	1	124.10	124.05	10	2,825	0.35%
2021/09/28	1	128.10	1	129.45	129.55	0	2,786	0.00%
2021/09/24	0	0.00	4	130.58	130.65	-4	2,780	-0.14%
2021/09/23	1	128.15	6	128.56	128.30	-5	2,786	-0.18%
2021/09/22	14	125.53	12	125.75	125.70	2	2,788	0.07%
2021/09/16	5	130.90	11	132.02	131.00	-6	2,735	-0.22%
2021/09/15	6	131.38	0	0.00	132.45	6	2,731	0.22%
2021/09/13	5	133.10	5	133.00	133.20	0	2,760	0.00%
2021/09/10	10	134.05	0	0.00	134.05	10	2,840	0.35%
2021/09/09	1	128.25	1	129.30	130.65	0	2,838	0.00%
2021/09/08	0	0.00	3	130.10	130.40	-3	2,871	-0.10%
2021/09/07	5	133.90	7	132.77	133.25	-2	2,850	-0.07%
2021/09/06	0	0.00	11	134.18	134.15	-11	2,850	-0.39%
2021/08/31	0	0.00	2	130.03	133.10	-2	2,859	-0.07%
2021/08/27	35	129.04	32	126.85	129.40	3	2,898	0.10%
2021/08/26	15	126.58	45	127.49	126.35	-30	2,899	-1.03%
2021/08/25	20	124.89	21	124.89	125.85	-1	2,894	-0.03%
2021/08/24	25	123.43	31	123.10	123.25	-6	2,889	-0.21%
2021/08/23	3	121.00	3	121.67	122.05	0	2,903	0.00%
2021/08/20	8	116.28	2	116.10	115.50	6	2,883	0.21%
2021/08/19	11	117.69	4	118.30	116.00	7	2,882	0.24%
2021/08/18	6	120.98	0	0.00	122.75	6	2,769	0.22%
2021/08/17	1	122.85	0	0.00	120.00	1	2,787	0.04%
2021/08/16	0	0.00	6	123.79	122.80	-6	2,824	-0.21%
2021/08/13	19	125.23	0	0.00	124.50	19	2,896	0.66%
2021/08/12	3	127.80	0	0.00	127.50	3	2,927	0.10%
2021/08/11	1	127.00	2	128.03	127.75	-1	3,014	-0.03%
2021/08/10	1	129.25	3	130.32	129.20	-2	3,182	-0.06%
2021/08/09	0	0.00	1	130.70	130.95	-1	3,398	-0.03%
2021/08/05	0	0.00	4	133.03	133.00	-4	3,644	-0.11%
2021/08/04	2	133.10	2	133.25	133.75	0	3,901	0.00%
2021/08/02	2	131.40	0	0.00	131.65	2	4,031	0.05%
2021/07/30	4	128.74	2	128.40	127.30	2	4,041	0.05%
2021/07/29	1	128.10	1	129.00	129.80	0	4,068	0.00%
2021/07/28	12	124.26	0	0.00	124.25	12	4,080	0.29%
2021/07/27	2	128.60	0	0.00	127.90	2	4,082	0.05%
2021/07/26	2	130.70	0	0.00	128.50	2	4,155	0.05%
2021/07/23	2	131.75	0	0.00	131.20	2	4,157	0.05%
2021/07/21	1	128.70	1	128.25	128.75	0	4,157	0.00%
2021/07/19	10	132.80	0	0.00	133.60	10	4,126	0.24%
2021/07/16	5	134.60	0	0.00	135.60	5	4,139	0.12%
2021/07/06	0	0.00	1	135.75	135.65	-1	4,209	-0.02%
2021/06/30	0	0.00	18	133.24	133.05	-18	4,235	-0.43%
2021/06/29	0	0.00	1	131.20	130.10	-1	4,226	-0.02%
2021/06/28	0	0.00	1	129.95	130.30	-1	4,232	-0.02%
2021/06/25	0	0.00	3	129.25	128.65	-3	4,250	-0.07%
2021/06/23	0	0.00	4	126.80	126.95	-4	4,287	-0.09%
2021/06/22	1	122.75	0	0.00	122.75	1	4,298	0.02%
2021/06/21	9	122.34	4	124.23	122.05	5	4,312	0.12%
2021/06/18	0	0.00	1	127.10	126.75	-1	4,261	-0.02%
2021/06/15	6	126.19	8	126.38	127.15	-2	4,332	-0.05%
2021/06/11	2	124.80	1	125.35	124.80	1	4,327	0.02%
2021/06/10	0	0.00	5	122.87	124.15	-5	4,338	-0.12%
2021/06/09	4	121.60	0	0.00	120.85	4	4,317	0.09%
2021/06/08	0	0.00	6	122.70	122.30	-6	4,334	-0.14%
2021/06/07	0	0.00	2	121.82	123.25	-2	4,389	-0.05%
2021/06/03	10	124.80	10	125.05	124.90	0	4,433	0.00%
2021/06/02	0	0.00	1	124.00	123.00	-1	4,492	-0.02%
2021/06/01	0	0.00	4	123.70	123.65	-4	4,556	-0.09%
2021/05/31	7	122.10	1	122.00	122.00	6	4,607	0.13%
2021/05/28	12	117.99	11	118.32	120.00	1	4,604	0.02%
2021/05/27	1	114.80	0	0.00	115.70	1	4,608	0.02%
2021/05/26	20	116.40	20	116.35	116.40	0	4,670	0.00%
2021/05/25	20	115.80	24	114.85	116.45	-4	4,699	-0.08%
2021/05/21	13	111.76	19	111.41	111.70	-6	4,684	-0.13%
2021/05/20	21	107.39	8	107.91	108.00	13	4,629	0.28%
2021/05/19	8	109.42	2	109.60	109.45	6	4,598	0.13%
2021/05/18	4	106.20	20	105.63	110.15	-16	4,555	-0.35%
2021/05/17	10	100.82	7	100.46	99.10	3	4,456	0.07%
2021/05/14	7	106.07	8	105.91	105.20	-1	4,283	-0.02%
2021/05/13	32	104.03	35	103.09	102.60	-3	4,208	-0.07%
2021/05/12	34	105.28	13	104.66	105.10	21	4,078	0.51%
2021/05/11	17	118.75	14	117.63	115.30	3	3,889	0.08%
2021/05/10	5	126.04	1	125.10	125.30	4	3,813	0.10%
2021/05/07	3	124.82	5	125.00	126.45	-2	3,854	-0.05%
2021/05/06	0	0.00	1	122.85	121.70	-1	3,894	-0.03%
2021/05/05	2	121.98	0.2	122.20	119.35	1.8	3,890	0.05%
2021/05/04	12	120.55	4	121.05	121.55	8	3,921	0.20%
2021/05/03	6	126.25	2	127.55	125.50	4	3,906	0.10%
2021/04/28	0	0.00	8	129.93	130.00	-8	3,953	-0.20%
2021/04/26	0	0.00	3	129.00	130.15	-3	4,002	-0.07%
2021/04/23	8	124.75	0	0.00	126.10	8	4,055	0.20%
2021/04/22	2	126.08	2	127.05	123.65	0	4,140	0.00%
2021/04/21	1	124.80	0	0.00	124.50	1	4,130	0.02%
2021/04/20	0	0.00	1	125.60	126.15	-1	4,167	-0.02%
2021/04/15	30	122.40	34	120.92	123.05	-4	4,244	-0.09%
2021/04/14	1	118.60	1	117.45	120.10	0	4,298	0.00%
2021/04/13	0	0.00	4	121.18	119.65	-4	4,376	-0.09%
2021/04/12	0	0.00	1	120.70	119.95	-1	4,370	-0.02%
2021/04/09	1	121.10	1	121.80	120.35	0	4,402	0.00%
2021/04/08	5.2	120.90	5	120.45	121.30	0.2	4,415	0.00%
2021/04/07	10	118.70	10	119.40	119.50	0	4,424	0.00%
2021/04/06	12	118.90	11	119.26	119.00	1	4,421	0.02%
2021/04/01	10	115.80	10	115.40	116.00	0	4,433	0.00%
2021/03/29	4	115.18	2	114.65	114.50	2	4,435	0.05%
2021/03/26	10	110.05	14	111.63	112.65	-4	4,465	-0.09%
2021/03/24	1	108.70	0	0.00	108.45	1	4,422	0.02%
2021/03/23	0	0.00	1	112.15	110.60	-1	4,417	-0.02%
2021/03/22	0	0.00	2	110.68	110.85	-2	4,428	-0.05%
2021/03/19	3	109.08	1	109.30	109.05	2	4,470	0.04%
2021/03/18	0	0.00	1	114.10	112.50	-1	4,467	-0.02%
2021/03/17	1	112.50	1	111.80	110.85	0	4,498	0.00%
2021/03/16	1	111.65	1	111.90	112.50	0	4,545	0.00%
2021/03/15	2	110.90	2	111.70	111.40	0	4,549	0.00%
2021/03/12	20	111.75	20	112.23	111.50	0	4,591	0.00%
2021/03/11	0	0.00	11	110.34	111.00	-11	4,592	-0.24%
2021/03/10	1	107.25	0	0.00	106.50	1	4,566	0.02%
2021/03/09	21	104.21	25	105.24	105.85	-4	4,571	-0.09%
2021/03/08	20	107.33	22	108.05	105.95	-2	4,541	-0.04%
2021/03/05	4	104.36	5	106.12	106.25	-1	4,470	-0.02%
2021/03/04	18	107.15	0	0.00	107.50	18	4,406	0.41%
2021/03/03	1	110.70	4	110.38	111.30	-3	4,351	-0.07%
2021/03/02	4	109.99	4	110.75	107.25	0	4,341	0.00%
2021/02/26	11.3	109.43	3	109.87	107.20	8.3	4,329	0.19%
2021/02/24	3	112.67	1	111.65	111.40	2	4,247	0.05%
2021/02/23	5.3	114.04	6	113.62	115.35	-0.7	4,185	-0.02%
2021/02/22	0.2	114.80	0	0.00	114.60	0.2	4,147	0.00%
2021/02/19	0.2	112.70	0	0.00	113.95	0.2	4,147	0.00%
2021/02/18	0	0.00	2	114.15	115.50	-2	4,199	-0.05%
2021/02/17	5	113.77	4	113.88	114.40	1	4,262	0.02%
2021/02/04	1	104.25	0	0.00	104.40	1	4,197	0.02%
2021/02/03	0	0.00	1	106.30	105.90	-1	4,225	-0.02%
2021/02/02	15	105.99	19	105.50	105.30	-4	4,296	-0.09%
2021/02/01	0	0.00	1	98.75	100.45	-1	4,327	-0.02%
2021/01/29	9	99.29	10	98.40	97.10	-1	4,346	-0.02%
2021/01/28	51	100.96	40	101.38	100.65	11	4,392	0.25%
2021/01/27	22	104.23	23	105.37	104.50	-1	4,461	-0.02%
2021/01/26	36	106.99	30	108.25	103.85	6	4,466	0.13%
2021/01/25	2	107.60	2	107.95	108.00	0	4,417	0.00%
2021/01/22	40	109.43	42	109.88	109.50	-2	4,395	-0.05%
2021/01/21	5	111.04	3	110.23	111.15	2	4,372	0.05%
2021/01/19	20	107.45	24	106.49	107.30	-4	4,269	-0.09%
2021/01/18	6	101.68	7	102.48	102.40	-1	4,250	-0.02%
2021/01/15	3	105.45	3	106.90	103.00	0	4,189	0.00%
2021/01/14	1	103.35	1	104.55	104.00	0	4,104	0.00%
2021/01/13	9	104.94	9	103.56	104.95	0	4,096	0.00%
2021/01/12	1	102.05	0	0.00	100.75	1	4,057	0.02%
2021/01/11	2	100.60	0	0.00	101.35	2	4,064	0.05%
2021/01/08	2	99.80	0	0.00	100.35	2	4,068	0.05%
2021/01/06	0	0.00	2	93.63	93.35	-2	4,003	-0.05%
2020/12/30	1	87.70	0	0.00	89.45	1	4,043	0.02%
2020/12/25	1	85.55	1	86.00	85.30	0	4,167	0.00%
2020/12/24	1	84.60	2	84.65	84.75	-1	4,211	-0.02%
2020/12/22	0	0.00	1	83.35	82.95	-1	4,351	-0.02%
2020/12/21	1	85.25	0	0.00	85.40	1	4,504	0.02%
2020/12/18	1	83.55	0	0.00	83.60	1	4,550	0.02%
2020/12/16	0	0.00	1	84.25	84.20	-1	4,797	-0.02%
2020/12/15	0	0.00	2	81.30	81.25	-2	4,806	-0.04%
2020/12/10	1	83.70	3	83.65	83.65	-2	4,893	-0.04%
2020/12/08	3	84.85	1	85.05	85.05	2	4,983	0.04%
2020/12/04	3	82.40	20	81.16	82.50	-17	5,018	-0.34%
2020/12/03	3	80.08	3	80.65	80.35	0	5,001	0.00%
2020/12/01	2	78.40	8	77.95	79.20	-6	5,001	-0.12%
2020/11/30	1	77.30	0	0.00	77.30	1	5,048	0.02%
2020/11/27	1	78.05	11	78.56	79.25	-10	5,064	-0.20%
2020/11/26	0	0.00	1	78.90	79.00	-1	5,078	-0.02%
2020/11/25	6	79.01	6	79.18	77.15	0	5,131	0.00%
2020/11/23	5	79.05	0	0.00	79.35	5	5,186	0.10%
2020/11/20	10	77.05	0	0.00	77.50	10	5,165	0.19%
2020/11/19	2	77.50	0	0.00	77.55	2	5,199	0.04%
2020/11/18	5	77.70	5	77.57	77.60	0	5,216	0.00%
2020/11/17	0	0.00	1	77.10	76.10	-1	5,276	-0.02%
2020/11/13	16	71.57	5	71.27	72.00	11	5,305	0.21%
2020/11/12	0	0.00	2	71.55	71.40	-2	5,343	-0.04%
2020/11/11	3	71.33	0	70.06	72.00	3	5,331	0.06%
2020/11/10	2	70.60	0	0.00	69.95	2	5,295	0.04%
2020/11/09	3	70.02	9	70.54	70.60	-6	5,227	-0.11%
2020/11/06	4	68.29	17	68.42	68.55	-13	5,188	-0.25%
2020/11/05	3	67.78	1	67.40	68.10	2	5,150	0.04%
2020/11/04	3	66.25	1	67.75	68.20	2	5,101	0.04%
2020/11/03	9	65.62	3	65.93	65.90	6	4,997	0.12%
2020/11/02	2	63.50	1	63.45	64.00	1	5,021	0.02%
2020/10/30	14	63.93	12	64.04	63.50	2	5,046	0.04%
2020/10/29	12	64.12	11	64.48	64.90	1	5,068	0.02%
2020/10/27	3	67.00	2	67.10	67.20	1	5,131	0.02%
2020/10/26	2	67.78	3	68.20	67.70	-1	5,186	-0.02%
2020/10/21	0	0.00	1	67.60	67.20	-1	5,469	-0.02%
2020/10/19	0	0.00	5	66.58	67.55	-5	5,606	-0.09%
2020/10/16	9	66.05	4	67.00	65.65	5	5,613	0.09%
2020/10/15	2	66.63	1	66.85	66.60	1	5,718	0.02%
2020/10/13	5	67.15	5	67.40	67.85	0	5,759	0.00%
2020/10/12	0	0.00	2	67.53	67.65	-2	5,763	-0.03%
2020/10/08	0	0.00	2	66.85	67.15	-2	5,781	-0.03%
2020/10/07	5	64.85	7	65.24	65.80	-2	5,764	-0.03%
2020/10/06	0	0.00	1	65.05	65.10	-1	5,794	-0.02%
2020/10/05	0	0.00	1	64.15	63.70	-1	5,791	-0.02%
2020/09/30	7	63.22	5	63.60	63.30	2	5,795	0.03%
2020/09/29	1	62.50	1	62.90	62.65	0	5,806	0.00%
2020/09/28	20	62.30	36	61.96	62.60	-16	5,866	-0.27%
2020/09/25	15	60.30	9	60.98	60.50	6	5,892	0.10%
2020/09/24	31	61.38	24	60.98	60.15	7	5,861	0.12%
2020/09/23	14	63.64	14	63.53	63.75	0	5,729	0.00%
2020/09/22	18	63.74	9	64.21	63.40	9	5,735	0.16%
2020/09/21	1	65.55	2	67.18	65.40	-1	5,649	-0.02%
2020/09/18	1	66.75	1	67.00	66.75	0	5,607	0.00%
2020/09/17	5	66.96	2	67.73	66.50	3	5,611	0.05%
2020/09/16	2	67.98	7	68.00	67.90	-5	5,617	-0.09%
2020/09/15	4	65.70	6	66.18	66.55	-2	5,571	-0.04%
2020/09/14	1	65.40	4	65.85	66.60	-3	5,510	-0.05%
2020/09/11	0	0.00	4	64.24	64.40	-4	5,493	-0.07%
2020/09/10	0	0.00	13	64.17	64.40	-13	5,506	-0.24%
2020/09/09	12	62.34	12	62.98	63.65	0	5,600	0.00%
2020/09/08	3	64.00	8	64.40	64.25	-5	5,615	-0.09%
2020/09/07	4	63.30	2	63.73	63.45	2	5,758	0.03%
2020/09/04	15	63.57	12	63.84	63.80	3	5,858	0.05%
2020/09/03	4	64.75	8	65.04	65.00	-4	5,848	-0.07%
2020/09/02	7	64.20	4	64.30	64.60	3	5,835	0.05%
2020/09/01	0	0.00	4	64.00	64.60	-4	5,896	-0.07%
2020/08/31	11	63.71	0	0.00	63.20	11	5,944	0.19%
2020/08/28	14	64.89	19	65.07	64.50	-5	5,941	-0.08%
2020/08/27	1	65.85	9	66.44	65.45	-8	5,982	-0.13%
2020/08/26	5	65.35	1	65.50	65.65	4	5,985	0.07%
2020/08/24	0	0.00	5	63.30	63.80	-5	6,066	-0.08%
2020/08/21	22	62.35	29	62.99	63.40	-7	6,137	-0.11%
2020/08/20	58	62.06	40	60.33	60.70	18	6,139	0.29%
2020/08/19	40	66.52	26	66.46	65.50	14	6,103	0.23%
2020/08/18	16	66.85	10	66.70	66.40	6	6,208	0.10%
2020/08/17	3	67.10	0	0.00	67.25	3	6,323	0.05%
2020/08/13	0	0.00	12	65.18	65.10	-12	6,480	-0.19%
2020/08/12	20	63.83	10	63.79	63.95	10	6,572	0.15%
2020/08/11	4	65.66	0	0.00	65.35	4	6,650	0.06%
2020/08/10	0	0.00	30	65.45	66.55	-30	6,788	-0.44%
2020/08/07	0	0.00	29	65.46	65.40	-29	6,918	-0.42%
2020/08/04	10	63.70	21	63.03	64.00	-11	7,171	-0.15%
2020/08/03	13	62.35	0	0.00	62.10	13	7,267	0.18%
2020/07/31	10	63.65	11	64.12	63.95	-1	7,351	-0.01%
2020/07/30	0	0.00	6	64.23	63.95	-6	7,471	-0.08%
2020/07/29	8	62.48	6	63.00	62.40	2	7,591	0.03%
2020/07/28	26	65.61	23	66.77	62.75	3	7,771	0.04%
2020/07/27	43	62.85	24	62.75	63.10	19	7,825	0.24%
2020/07/24	32	60.25	30	60.52	59.25	2	7,921	0.03%
2020/07/23	13	59.80	10	60.00	60.40	3	7,964	0.04%
2020/07/22	19	60.63	10	60.40	60.60	9	8,125	0.11%
2020/07/21	20	60.02	19	59.36	60.30	1	8,212	0.01%
2020/07/20	10	57.50	19	57.49	57.75	-9	8,381	-0.11%
2020/07/17	20	58.04	3	58.03	57.75	17	8,479	0.20%
2020/07/16	5	57.52	5	56.72	57.05	0	8,761	0.00%
2020/07/15	46	58.36	12	58.24	57.90	34	8,824	0.39%
2020/07/14	15	57.13	10	57.50	57.45	5	9,040	0.06%
2020/07/13	0	0.00	3	56.83	57.50	-3	9,132	-0.03%
2020/07/10	32	56.48	30	56.21	55.70	2	9,242	0.02%
2020/07/09	0	0.00	1	57.30	57.00	-1	9,426	-0.01%
2020/07/08	1	56.20	1	56.75	56.70	0	9,523	0.00%
2020/07/07	5	56.80	3	56.93	55.95	2	9,617	0.02%
2020/07/06	0	0.00	7	55.64	55.95	-7	9,741	-0.07%
2020/07/03	10	53.80	14	53.71	53.90	-4	9,922	-0.04%
2020/07/02	1	52.65	6	52.28	52.75	-5	10,119	-0.05%
2020/07/01	4	51.05	10	51.67	51.50	-6	10,353	-0.06%
2020/06/30	10	50.25	12	50.41	50.80	-2	10,470	-0.02%
2020/06/29	33	50.01	20	50.02	49.71	13	10,703	0.12%
2020/06/24	10	51.30	13	51.28	51.05	-3	11,045	-0.03%
2020/06/23	20	50.30	20	50.78	50.50	0	11,417	0.00%
2020/06/22	5	50.75	2	50.35	50.15	3	11,852	0.03%
2020/06/19	11	50.07	13	49.97	50.00	-2	12,406	-0.02%
2020/06/17	27	49.37	11	49.66	49.60	16	13,211	0.12%
2020/06/16	11	49.43	12	48.88	49.52	-1	13,700	-0.01%
2020/06/15	40	48.00	31	48.14	47.23	9	14,229	0.06%
2020/06/12	23	47.99	23	48.33	48.49	0	14,478	0.00%
2020/06/11	23	50.32	22	49.43	49.20	1	14,727	0.01%
2020/06/10	0	0.00	5	51.24	51.15	-5	14,850	-0.03%
2020/06/09	20	50.15	23	50.19	50.25	-3	15,142	-0.02%
2020/06/08	11	49.79	12	50.06	49.95	-1	15,281	-0.01%
2020/06/04	1	48.23	3	48.40	48.15	-2	15,296	-0.01%
2020/06/03	10	47.44	13	46.94	47.51	-3	15,337	-0.02%
2020/06/01	11	45.49	10	45.74	45.56	1	15,273	0.01%
2020/05/28	0	0.00	1	45.30	44.31	-1	15,191	-0.01%
2020/05/27	7	44.73	9	45.03	44.87	-2	15,182	-0.01%
2020/05/26	11	45.22	18	44.58	45.04	-7	15,160	-0.05%
2020/05/25	2	43.02	1	43.20	43.85	1	15,047	0.01%
2020/05/22	25	44.19	20	43.08	43.02	5	14,944	0.03%
2020/05/21	11	44.92	11	44.91	44.90	0	14,836	0.00%
2020/05/20	21	43.92	27	44.19	44.00	-6	14,732	-0.04%
2020/05/19	11	43.90	16	43.96	43.82	-5	14,660	-0.03%
2020/05/18	3	42.83	8	43.00	42.89	-5	14,555	-0.03%
2020/05/15	32	43.14	32	43.41	43.36	0	14,466	0.00%
2020/05/14	2	43.00	1	43.78	42.85	1	14,313	0.01%
2020/05/13	25	44.03	35	43.75	44.20	-10	14,146	-0.07%
2020/05/12	24	43.66	14	43.77	43.79	10	14,065	0.07%
2020/05/11	14	44.98	21	44.85	44.87	-7	13,892	-0.05%
2020/05/08	41	44.07	20	44.21	44.00	21	13,792	0.15%
2020/05/07	20	43.41	40	43.16	43.62	-20	13,661	-0.15%
2020/05/06	10	42.74	10	42.86	42.82	0	13,512	0.00%
2020/05/05	10	42.50	10	43.20	42.74	0	13,359	0.00%
2020/05/04	39	42.25	11	42.20	42.18	28	13,214	0.21%
2020/04/30	26	44.17	58	44.41	44.69	-32	12,980	-0.25%
2020/04/29	18	42.94	18	42.88	42.96	0	12,826	0.00%
2020/04/28	25	41.46	22	41.45	41.82	3	12,664	0.02%
2020/04/27	41	40.96	47	40.93	41.57	-6	12,611	-0.05%
2020/04/24	15	39.43	12	39.37	39.43	3	12,378	0.02%
2020/04/23	31	39.31	35	40.11	39.66	-4	12,225	-0.03%
2020/04/22	35	38.58	38	38.64	39.07	-3	11,915	-0.03%
2020/04/21	9	39.19	4	39.81	38.80	5	11,772	0.04%
2020/04/20	8.1	41.42	3	41.36	41.28	5.1	11,423	0.04%
2020/04/17	26	41.94	25	41.40	41.55	1	11,312	0.01%
2020/04/16	2	39.15	9	39.01	39.76	-7	11,003	-0.06%
2020/04/15	10	39.76	11	39.96	39.87	-1	10,854	-0.01%
2020/04/14	23	39.37	25	38.51	39.53	-2	10,661	-0.02%
2020/04/10	1	37.43	0	0.00	37.76	1	10,268	0.01%
2020/04/09	5	37.64	6	37.93	37.43	-1	10,121	-0.01%
2020/04/08	5	37.72	119	37.42	37.83	-114	9,867	-1.16%	大賣/鉅額交易
2020/04/07	10	36.40	5	36.74	36.64	5	9,572	0.05%
2020/04/06	122	34.86	14	34.70	35.31	108	9,293	1.16%	大買/鉅額交易
2020/04/01	27	34.01	30	33.99	33.97	-3	8,972	-0.03%
2020/03/30	1	31.88	1	33.70	33.70	0	8,458	0.00%
2020/03/27	0	0.00	101	35.38	33.99	-101	8,004	-1.26%	大賣/鉅額交易
2020/03/26	5	34.23	8	33.88	34.30	-3	7,569	-0.04%
2020/03/25	21	33.36	32	33.75	33.41	-11	7,062	-0.16%
2020/03/24	10	31.27	19	30.88	31.40	-9	6,439	-0.14%
2020/03/23	27	28.63	0	0.00	28.25	27	5,892	0.46%
2020/03/20	12	28.75	17	29.89	30.45	-5	5,475	-0.09%
2020/03/19	5	28.57	0	0.00	26.40	5	4,886	0.10%
2020/03/18	2	31.48	17	31.00	30.66	-15	4,229	-0.35%
2020/03/17	61	33.73	0	0.00	32.88	61	3,892	1.57%
2020/03/16	16	37.40	0	0.00	34.63	16	3,470	0.46%
2020/03/12	40	42.83	0	0.00	39.43	40	2,837	1.41%
2020/03/11	1	44.46	0	0.00	43.42	1	2,642	0.04%
2020/03/10	0	0.00	1	44.11	44.72	-1	2,574	-0.04%
2020/03/03	1	47.70	0	0.00	47.49	1	2,188	0.05%
2020/02/24	4	49.23	4	49.34	49.21	0	1,842	0.00%
2020/01/31	0	0.00	5	49.43	48.87	-5	1,342	-0.37%
2020/01/30	5	48.25	0	0.00	48.25	5	1,307	0.38%
2019/10/07	0	0.00	1	43.11	43.07	-1	1,550	-0.06%
2019/10/03	1	42.59	0	0.00	42.62	1	1,559	0.06%
2019/09/03	0	0.00	12	39.82	39.72	-12	1,682	-0.71%
2019/09/02	0	0.00	1	40.10	40.24	-1	1,713	-0.06%
2019/08/30	0	0.00	1	39.58	39.96	-1	1,727	-0.06%
2019/08/26	2	38.15	0	0.00	38.12	2	1,753	0.11%
2019/08/23	0	0.00	1	39.28	39.35	-1	1,727	-0.06%
2019/08/12	12	38.93	1	38.64	38.93	11	1,736	0.63%
2019/08/07	1	38.00	0	0.00	38.08	1	1,759	0.06%
2019/08/06	1	37.35	0	0.00	38.34	1	1,780	0.06%
2019/05/10	2	39.34	2	38.86	38.81	0	1,269	0.00%
2019/01/22	0	0.00	1	32.34	32.47	-1	4,293	-0.02%
2019/01/15	0	0.00	1	31.78	32.02	-1	4,972	-0.02%
2019/01/14	1	31.39	0	0.00	31.31	1	5,028	0.02%
2019/01/07	0	0.00	1	30.59	30.67	-1	5,227	-0.02%
2019/01/04	1	29.34	0	0.00	29.37	1	5,323	0.02%
2018/12/19	0	0.00	5	31.74	31.88	-5	5,739	-0.09%
2018/12/18	5	31.60	0	0.00	31.60	5	5,760	0.09%
2018/12/07	0	0.00	4	31.73	31.74	-4	5,671	-0.07%
2018/12/06	4	31.16	3	32.24	31.16	1	5,659	0.02%
2018/12/03	3	33.45	1	33.75	34.38	2	5,516	0.04%
2018/11/23	1	31.09	0	0.00	31.20	1	5,203	0.02%
2018/11/22	0	0.00	1	31.83	31.59	-1	5,214	-0.02%
2018/11/09	0	0.00	1	32.70	32.22	-1	4,969	-0.02%
2018/11/08	0	0.00	1	33.59	33.06	-1	4,921	-0.02%
2018/10/29	1	30.48	0	0.00	30.47	1	4,306	0.02%
2018/10/26	2	29.72	3	30.50	30.17	-1	4,220	-0.02%
2018/10/25	1	30.50	0	0.00	30.34	1	4,049	0.02%
2018/10/11	1	33.37	0	0.00	31.65	1	3,008	0.03%
2018/10/09	1	37.26	0	0.00	37.40	1	2,706	0.04%
2018/10/08	0	0.00	5	37.48	37.30	-5	2,617	-0.19%
2018/10/05	1	37.86	0	0.00	37.77	1	2,488	0.04%
2018/09/25	5	40.53	0	0.00	40.83	5	2,228	0.22%
2018/09/14	0	0.00	1	39.80	40.59	-1	2,173	-0.05%
2018/09/10	1	39.56	0	0.00	39.44	1	2,043	0.05%
2018/08/27	0	0.00	1	39.74	39.89	-1	1,926	-0.05%
2018/08/13	1	39.27	0	0.00	38.62	1	1,810	0.06%
2018/07/20	0	0.00	20	38.69	38.69	-20	2,076	-0.96%
2018/07/18	0	0.00	1	37.82	37.84	-1	2,148	-0.05%
2018/07/17	11	37.43	0	0.00	37.42	11	2,166	0.51%
2018/07/16	10	37.93	0	0.00	37.78	10	2,275	0.44%
2018/07/06	1	35.78	1	36.00	36.04	0	2,228	0.00%
2018/07/04	0	0.00	6	36.37	36.49	-6	2,229	-0.27%
2018/07/02	0	0.00	70	36.73	36.37	-70	2,249	-3.11%
2018/06/29	0	0.00	148	36.32	36.74	-148	2,224	-6.65%	大賣/鉅額交易
2018/06/14	1	37.25	1	37.17	37.13	0	2,298	0.00%
2018/06/01	0	0.00	30	36.62	36.59	-30	2,430	-1.23%
2018/05/30	20	36.05	0	0.00	35.77	20	2,536	0.79%
2018/05/29	0	0.00	30	36.65	36.79	-30	2,578	-1.16%
2018/05/22	32	37.07	0	0.00	36.75	32	2,693	1.19%
2018/05/21	40	36.95	0	0.00	37.04	40	2,762	1.45%
2018/05/17	109	36.42	0	0.00	36.20	109	2,894	3.77%	大買/鉅額交易
2018/05/16	23	36.32	0	0.00	36.44	23	2,922	0.79%
2018/05/11	30	36.23	0	0.00	36.27	30	3,186	0.94%
2018/05/09	0	0.00	1	35.30	35.29	-1	3,150	-0.03%
2018/05/08	30	35.02	1	34.97	35.06	29	3,132	0.93%
2018/05/07	0	0.00	1	34.70	34.72	-1	3,125	-0.03%
2018/05/03	1	34.43	0	0.00	34.04	1	3,113	0.03%
2018/05/02	2	34.94	1	35.17	34.82	1	3,114	0.03%
2018/04/26	1	34.50	0	0.00	33.98	1	3,091	0.03%
2018/03/23	0	0.00	30	35.90	36.15	-30	2,520	-1.19%
2018/03/22	0	0.00	30	37.65	37.70	-30	2,460	-1.22%
2018/03/12	75	38.01	0	0.00	38.08	75	2,435	3.08%
2018/03/08	0	0.00	20	36.72	36.80	-20	2,430	-0.82%
2018/03/02	5	35.42	0	0.00	35.55	5	2,348	0.21%
2018/02/06	14	34.72	14	34.02	33.60	0	1,856	0.00%
2018/02/05	2	37.22	2	37.43	37.48	0	1,659	0.00%
2018/02/02	1	38.41	1	38.68	38.81	0	1,621	0.00%
2018/01/10	3	36.33	3	36.23	36.23	0	1,340	0.00%
2018/01/05	0	0.00	4	36.28	36.43	-4	1,344	-0.30%
2018/01/03	0	0.00	16	35.89	36.10	-16	1,434	-1.12%