元大台灣50正2 (00631L)-元富-板橋券商分點個股進出

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
234.2
漲跌
▲6.1
漲幅
+2.67%
成交量
3,180張
產業
上市0.00%
286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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0	227.20	2	227.10	228.10	-2	3,010	-0.07%
2024/06/11	0	224.00	0	0.00	223.05	0	3,002	0.00%
2024/06/07	0	224.40	0	0.00	223.70	0	2,987	0.00%
2024/06/06	0	0.00	0	225.45	224.45	0	2,987	0.00%
2024/06/05	0	216.20	0	0.00	215.50	0	2,937	0.00%
2024/06/04	0.1	214.20	0	0.00	213.40	0.1	2,959	0.00%
2024/06/03	0	219.90	0	0.00	219.55	0	2,942	0.00%
2024/05/31	0	214.30	0	0.00	212.10	0	2,914	0.00%
2024/05/30	0.3	217.07	0	0.00	214.30	0.3	2,884	0.01%
2024/05/29	0.2	224.34	0	0.00	221.95	0.2	2,838	0.01%
2024/05/28	0	226.35	0	0.00	226.50	0	2,799	0.00%
2024/05/27	0.2	223.85	0	0.00	224.55	0.2	2,779	0.01%
2024/05/24	0	218.90	0	0.00	218.95	0	2,756	0.00%
2024/05/23	0.1	219.81	0	0.00	219.55	0.1	2,740	0.00%
2024/05/22	0.1	214.65	0	0.00	218.70	0.1	2,739	0.00%
2024/05/21	0	210.85	0	0.00	212.45	0	2,716	0.00%
2024/05/20	0.1	212.29	0	0.00	213.25	0.1	2,709	0.00%
2024/05/16	0.1	216.50	0.2	216.98	214.15	-0.2	2,677	-0.01%
2024/05/15	0	211.60	0	211.90	211.40	0	2,644	0.00%
2024/05/13	0	0.00	0	204.90	204.30	0	2,685	0.00%
2024/05/09	0.1	200.85	0	0.00	199.55	0.1	2,682	0.00%
2024/05/08	0	200.95	0	0.00	201.20	0	2,714	0.00%
2024/05/07	0	200.10	0	0.00	200.05	0	2,715	0.00%
2024/05/06	0	199.09	0	0.00	198.85	0	2,718	0.00%
2024/05/03	0	197.50	0	0.00	194.00	0	2,719	0.00%
2024/05/02	0	194.50	0	0.00	193.10	0	2,712	0.00%
2024/04/30	0.3	197.73	0	0.00	196.35	0.3	2,715	0.01%
2024/04/29	0	0.00	0.3	197.61	197.50	-0.3	2,727	-0.01%
2024/04/26	0	0.00	0.7	191.17	190.60	-0.7	2,720	-0.03%
2024/04/25	6.2	186.52	5	185.00	185.00	1.2	2,764	0.04%
2024/04/24	0	0.00	0.5	190.37	190.95	-0.5	2,755	-0.02%
2024/04/22	0.1	179.82	0.5	179.82	178.45	-0.4	2,808	-0.01%
2024/04/19	8	178.69	8.6	179.77	179.00	-0.5	2,767	-0.02%
2024/04/18	0.1	194.15	0.5	193.93	194.35	-0.5	2,570	-0.02%
2024/04/16	3.1	187.87	2.3	189.01	187.50	0.8	2,556	0.03%
2024/04/15	0	199.88	0	0.00	199.15	0	2,437	0.00%
2024/04/09	0	0.00	0	205.85	206.30	0	2,490	0.00%
2024/04/08	0	198.80	0	0.00	198.30	0	2,466	0.00%
2024/04/03	0	198.50	0	0.00	196.55	0	2,470	0.00%
2024/04/01	0	195.25	0	0.00	194.55	0	2,481	0.00%
2024/03/25	0	194.80	0	0.00	194.15	0	2,480	0.00%
2024/03/22	0.1	194.50	0	0.00	193.60	0.1	2,524	0.00%
2024/03/21	0	0.00	0.1	191.00	194.10	-0.1	2,494	0.00%
2024/03/20	0	187.55	0.1	187.55	186.05	-0.1	2,489	0.00%
2024/03/15	0	186.06	0.1	186.65	185.35	-0.1	2,526	0.00%
2024/03/14	0	188.40	0	0.00	188.40	0	2,504	0.00%
2024/03/11	0	186.10	0	0.00	184.80	0	2,524	0.00%
2024/03/08	0	0.00	0	189.40	186.10	0	2,537	0.00%
2024/03/07	0	0.00	0.2	184.35	184.20	-0.2	2,513	-0.01%
2024/03/06	0	179.53	1	178.95	180.10	-1	2,515	-0.04%
2024/03/05	0	178.20	0	0.00	178.10	0	2,519	0.00%
2024/03/04	1	174.25	0	0.00	176.35	1	2,536	0.04%
2024/03/01	0	169.90	0	0.00	169.85	0	2,539	0.00%
2024/02/29	0.1	168.85	0	0.00	170.15	0.1	2,578	0.00%
2024/02/26	0	170.10	0	0.00	170.50	0	2,585	0.00%
2024/02/22	0	167.70	0	0.00	168.90	0	2,670	0.00%
2024/02/21	0.1	165.40	0	165.55	165.20	0	2,682	0.00%
2024/02/20	0	164.85	0	0.00	166.15	0	2,743	0.00%
2024/02/16	0	165.04	0.1	165.30	164.80	0	2,882	0.00%
2024/02/15	0	0.00	1	164.59	165.20	-1	2,915	-0.04%
2024/02/05	0.1	154.70	0	0.00	155.05	0.1	2,913	0.00%
2024/02/01	0.1	152.41	0	0.00	152.65	0.1	2,936	0.00%
2024/01/31	0.1	152.30	0	0.00	152.00	0.1	2,974	0.00%
2024/01/30	0.5	154.95	0	0.00	155.15	0.5	2,988	0.02%
2024/01/26	0	153.35	0	0.00	153.10	0	3,164	0.00%
2024/01/25	0	153.25	2.5	153.16	153.50	-2.5	3,195	-0.08%
2024/01/19	0	148.15	0	0.00	148.05	0	3,226	0.00%
2024/01/17	0.1	141.70	0	0.00	140.60	0.1	3,273	0.00%
2024/01/16	0.1	142.95	0	0.00	143.00	0.1	3,259	0.00%
2024/01/11	1	146.50	0	0.00	146.30	1	3,331	0.03%
2024/01/10	0.1	144.80	0	0.00	144.45	0.1	3,364	0.00%
2024/01/09	0	146.30	0	0.00	146.20	0	3,355	0.00%
2024/01/05	0	146.00	0	0.00	145.15	0	3,325	0.00%
2024/01/03	0.1	146.90	0	0.00	145.90	0.1	3,405	0.00%
2024/01/02	1.1	150.05	0	0.00	149.95	1.1	3,359	0.03%
2023/12/26	0	149.25	0	0.00	149.10	0	3,450	0.00%
2023/12/21	0.1	145.00	0	0.00	145.70	0.1	3,494	0.00%
2023/12/20	0.1	147.50	0.4	147.45	148.15	-0.4	3,495	-0.01%
2023/12/15	0	148.50	1	149.00	148.35	-1	3,570	-0.03%
2023/12/13	0	144.95	1	144.66	144.30	-1	3,537	-0.03%
2023/12/12	1	144.15	0.5	144.47	144.25	0.5	3,585	0.01%
2023/12/11	0.1	143.20	0.6	143.35	143.55	-0.5	3,623	-0.01%
2023/12/08	0.4	143.70	0	0.00	143.05	0.4	3,632	0.01%
2023/12/07	0.1	141.90	1	142.30	141.30	-0.9	3,615	-0.03%
2023/12/06	1	143.15	0.5	143.42	143.00	0.5	3,647	0.01%
2023/12/05	1	141.41	0.3	141.65	141.75	0.7	3,646	0.02%
2023/12/04	0	0.00	0.2	144.00	143.70	-0.2	3,643	-0.01%
2023/12/01	0.2	142.73	0.3	143.58	143.80	-0.1	3,627	0.00%
2023/11/30	0	0.00	0.4	143.50	143.50	-0.4	3,599	-0.01%
2023/11/29	0.1	144.10	0	0.00	142.65	0.1	3,595	0.00%
2023/11/28	0	0.00	0.3	143.10	142.85	-0.3	3,582	-0.01%
2023/11/27	1	141.54	0.2	139.60	139.40	0.8	3,568	0.02%
2023/11/24	0	0.00	0.1	142.00	141.95	-0.1	3,569	0.00%
2023/11/22	0.1	142.12	0	0.00	141.85	0.1	3,594	0.00%
2023/11/21	0.4	143.31	6	143.93	143.90	-5.6	3,625	-0.16%
2023/11/20	0.4	140.14	10	140.40	140.45	-9.6	3,614	-0.27%
2023/11/17	0.1	140.63	0.3	140.63	140.70	-0.2	3,627	-0.01%
2023/11/16	0.8	139.96	2	140.03	139.95	-1.2	3,585	-0.03%
2023/11/15	1	139.39	1	139.80	139.80	0	3,540	0.00%
2023/11/14	0.4	136.50	3.1	136.48	136.65	-2.8	3,501	-0.08%
2023/11/13	1.6	135.23	4	135.73	135.40	-2.4	3,530	-0.07%
2023/11/10	1	132.20	0.3	132.34	132.40	0.7	3,515	0.02%
2023/11/09	0.1	133.38	0.1	133.55	133.65	0	3,538	0.00%
2023/11/08	0.5	133.45	1	133.95	133.50	-0.5	3,607	-0.01%
2023/11/07	0.3	132.08	2	131.45	132.30	-1.7	3,593	-0.05%
2023/11/06	0.1	132.25	3.4	132.13	132.25	-3.3	3,642	-0.09%
2023/11/03	0.2	129.30	19	129.27	129.60	-18.8	3,553	-0.53%
2023/11/02	0.5	127.37	1.1	127.71	127.85	-0.6	3,525	-0.02%
2023/10/31	2	122.60	2	121.88	121.80	0	3,510	0.00%
2023/10/27	2	124.15	0	0.00	124.10	2	3,546	0.06%
2023/10/26	8	123.29	0.8	123.10	122.75	7.2	3,564	0.20%
2023/10/25	0	128.10	2	128.90	127.95	-2	3,465	-0.06%
2023/10/24	1	126.75	0	0.00	127.25	1	3,457	0.03%
2023/10/23	10	126.05	2	126.65	126.00	8	3,425	0.23%
2023/10/20	7	127.79	0	0.00	128.70	7	3,389	0.21%
2023/10/19	5	129.05	0	0.00	129.20	5	3,344	0.15%
2023/10/18	7	129.59	21	131.06	129.40	-14	3,395	-0.41%
2023/10/17	1	133.90	0.2	133.03	132.15	0.8	3,342	0.02%
2023/10/16	0.2	132.28	0	0.00	132.30	0.2	3,357	0.01%
2023/10/13	1	134.25	0	0.00	134.25	1	3,387	0.03%
2023/10/12	0	135.30	0	0.00	135.30	0	3,395	0.00%
2023/10/11	20.1	133.37	17.1	133.49	133.20	3	3,388	0.09%
2023/10/06	5	130.37	0	0.00	130.35	5	3,383	0.15%
2023/10/05	0.1	128.95	0	0.00	129.50	0.1	3,372	0.00%
2023/10/04	2	125.63	1.2	125.82	126.10	0.8	3,365	0.02%
2023/10/03	0.2	130.35	0	0.00	128.95	0.2	3,306	0.01%
2023/10/02	0	0.00	0.2	131.20	131.05	-0.2	3,333	-0.01%
2023/09/26	1	126.70	0	0.00	126.45	1	3,359	0.03%
2023/09/25	0	129.55	0.3	129.58	129.45	-0.3	3,363	-0.01%
2023/09/22	1	127.45	0	0.00	127.45	1	3,348	0.03%
2023/09/21	7	127.71	2	127.40	126.90	5	3,338	0.15%
2023/09/20	1	130.95	0	0.00	131.00	1	3,242	0.03%
2023/09/18	0.3	134.08	0	0.00	133.65	0.3	3,269	0.01%
2023/09/15	0	136.75	0.4	136.00	136.75	-0.4	3,236	-0.01%
2023/09/14	0	135.70	0.1	134.55	135.70	0	3,206	0.00%
2023/09/13	0	0.00	1	132.35	131.70	-1	3,159	-0.03%
2023/09/12	0.1	131.40	0.5	131.25	131.30	-0.4	3,164	-0.01%
2023/09/11	4	128.89	1.5	129.25	128.90	2.5	3,155	0.08%
2023/09/08	0	0.00	10	130.55	131.05	-10	3,118	-0.32%
2023/09/07	1.2	131.71	8.8	131.49	131.45	-7.6	3,129	-0.24%
2023/09/05	10.1	134.30	1	134.05	134.55	9.1	3,118	0.29%
2023/09/01	9	133.49	1	133.50	133.05	8	3,149	0.25%
2023/08/31	2	132.93	0	0.00	132.35	2	3,146	0.06%
2023/08/30	0.1	134.30	8.2	134.19	133.95	-8.1	3,151	-0.26%
2023/08/28	2	130.57	0	0.00	130.40	2	3,131	0.06%
2023/08/25	4	130.64	0.6	129.95	129.35	3.4	3,125	0.11%
2023/08/24	0.1	134.30	1.5	134.36	134.70	-1.4	3,073	-0.04%
2023/08/23	0.3	130.85	0	0.00	131.45	0.3	3,035	0.01%
2023/08/22	0	0.00	0.1	129.31	129.10	-0.1	3,035	0.00%
2023/08/21	0	0.00	4	128.05	128.00	-4	3,043	-0.13%
2023/08/18	1.1	128.67	0	0.00	128.15	1.1	3,048	0.04%
2023/08/17	1	127.15	0	0.00	130.45	1	3,025	0.03%
2023/08/16	2	128.40	0	0.00	128.85	2	2,960	0.07%
2023/08/15	7.1	129.80	0	0.00	129.50	7.1	2,972	0.24%
2023/08/14	1.1	128.35	0	0.00	128.15	1.1	3,002	0.03%
2023/08/10	1.1	133.09	1	132.87	132.65	0.1	2,984	0.00%
2023/08/07	0	139.00	0	0.00	138.80	0	2,895	0.00%
2023/08/04	0.3	135.60	0	0.00	135.75	0.3	2,891	0.01%
2023/08/02	2.1	138.13	1	135.80	135.95	1.1	2,854	0.04%
2023/07/27	0	0.00	4	142.10	142.40	-4	2,731	-0.15%
2023/07/26	0	140.80	0	0.00	140.30	0	2,735	0.00%
2023/07/25	0	141.50	7	140.51	141.35	-7	2,740	-0.25%
2023/07/21	1	137.70	0	0.00	137.70	1	2,740	0.04%
2023/07/18	0.1	140.80	1	141.90	141.30	-1	2,729	-0.03%
2023/07/17	0	142.60	0	0.00	142.40	0	2,698	0.00%
2023/07/13	0	0.00	0.5	144.65	139.25	-0.5	2,677	-0.02%
2023/07/11	0.6	135.65	1	135.80	135.65	-0.4	2,642	-0.01%
2023/07/10	0	0.00	0.5	132.88	131.60	-0.5	2,646	-0.02%
2023/07/07	0.5	131.57	0.5	132.32	132.10	0	2,635	0.00%
2023/07/06	6	133.62	1.5	133.71	133.35	4.5	2,605	0.17%
2023/07/05	2	138.87	0	0.00	138.30	2	2,537	0.08%
2023/07/04	1	139.75	0.5	139.79	139.90	0.5	2,530	0.02%
2023/07/03	0	0.00	0.5	138.75	138.75	-0.5	2,533	-0.02%
2023/06/30	2	135.03	0	0.00	135.25	2	2,524	0.08%
2023/06/28	0	0.00	1	134.40	134.30	-1	2,524	-0.04%
2023/06/27	0	135.55	0.2	134.20	133.95	-0.2	2,548	-0.01%
2023/06/26	1.1	136.50	0.8	136.69	136.20	0.3	2,528	0.01%
2023/06/21	1	137.95	0	0.00	138.40	1	2,536	0.04%
2023/06/15	0	140.90	0	140.50	140.85	0	2,644	0.00%
2023/06/13	0.4	138.20	0	139.60	139.35	0.4	2,752	0.01%
2023/06/12	0	0.00	0.4	134.80	134.75	-0.4	2,751	-0.01%
2023/06/09	0.3	133.19	0.9	133.47	133.30	-0.6	2,794	-0.02%
2023/06/08	1.1	132.25	0	0.00	130.80	1.1	2,860	0.04%
2023/06/06	0	0.00	0.3	131.68	131.10	-0.3	2,919	-0.01%
2023/06/05	0.4	130.60	0.1	131.15	130.35	0.3	2,965	0.01%
2023/06/02	1.1	130.75	1	130.41	130.80	0.1	2,986	0.00%
2023/05/31	1	127.80	0	0.00	128.25	1	3,051	0.03%
2023/05/29	0.3	129.05	0	129.25	129.10	0.3	3,099	0.01%
2023/05/26	0.4	126.80	0.8	126.60	127.00	-0.5	3,111	-0.02%
2023/05/25	0.3	122.79	1	122.30	123.25	-0.7	3,126	-0.02%
2023/05/24	1	120.60	8	120.50	121.15	-7	3,146	-0.22%
2023/05/22	0	0.00	0.1	122.00	121.80	-0.1	3,147	0.00%
2023/05/19	0.1	121.76	0.5	121.68	122.00	-0.4	3,194	-0.01%
2023/05/18	0.4	120.13	9.5	120.33	120.95	-9.1	3,186	-0.29%
2023/05/17	0.3	115.48	1.2	117.96	118.20	-0.9	3,190	-0.03%
2023/05/16	0.4	113.82	1.2	114.30	114.70	-0.7	3,153	-0.02%
2023/05/15	1.1	111.39	0	0.00	111.85	1.1	3,155	0.04%
2023/05/11	0.1	112.30	4.3	112.96	112.15	-4.2	3,156	-0.13%
2023/05/10	1	113.30	0.5	113.50	113.30	0.5	3,165	0.02%
2023/05/09	0	0.00	0.2	114.85	115.25	-0.2	3,152	-0.01%
2023/05/05	4.1	114.29	0	0.00	113.70	4.1	3,166	0.13%
2023/05/04	0	0.00	12	111.90	113.35	-12	3,229	-0.37%
2023/05/03	0.1	112.83	0	112.95	112.65	0	3,244	0.00%
2023/05/02	11.2	113.25	15.4	114.00	113.75	-4.1	3,298	-0.12%
2023/04/28	6	112.39	0	0.00	112.85	6	3,377	0.18%
2023/04/27	4	110.18	0	0.00	110.30	4	3,398	0.12%
2023/04/26	15.3	109.56	0.1	110.45	110.10	15.2	3,430	0.44%
2023/04/25	1.5	111.96	1.4	110.55	110.20	0.1	3,478	0.00%
2023/04/21	0.5	114.70	0.2	113.95	113.70	0.3	3,516	0.01%
2023/04/20	1.1	115.32	0.8	115.27	115.00	0.3	3,591	0.01%
2023/04/18	2	117.33	1.5	117.34	117.15	0.5	3,762	0.01%
2023/04/17	0	118.25	0	0.00	118.00	0	3,827	0.00%
2023/04/14	0	0.00	0.5	118.45	118.45	-0.5	3,867	-0.01%
2023/04/11	0.3	117.95	0.2	118.45	117.90	0.1	4,072	0.00%
2023/04/10	0.2	117.50	2	117.40	117.35	-1.8	4,162	-0.04%
2023/04/07	0.2	116.58	0	0.00	116.60	0.2	4,222	0.01%
2023/03/31	0.3	117.65	0	0.00	117.50	0.3	4,306	0.01%
2023/03/29	2	114.60	0	0.00	115.45	2	4,392	0.05%
2023/03/28	0	0.00	0.2	114.78	114.50	-0.2	4,571	0.00%
2023/03/27	0.5	116.86	0	0.00	116.90	0.5	4,602	0.01%
2023/03/24	0	0.00	0.3	117.70	118.30	-0.3	4,690	-0.01%
2023/03/23	1.5	116.42	0.9	116.74	117.00	0.6	4,735	0.01%
2023/03/22	2.5	115.23	3.4	114.44	115.35	-0.9	4,827	-0.02%
2023/03/21	0	0.00	0.9	111.52	111.50	-0.9	4,850	-0.02%
2023/03/20	1	110.30	0.4	110.45	110.15	0.6	4,879	0.01%
2023/03/17	0.1	110.00	1	110.15	111.00	-0.9	4,928	-0.02%
2023/03/16	1	108.26	0	0.00	107.90	1	5,010	0.02%
2023/03/15	8	111.40	8	111.06	109.80	0	5,032	0.00%
2023/03/14	1	109.57	0.7	109.77	109.25	0.3	5,093	0.01%
2023/03/13	0.7	110.47	0.5	111.73	111.85	0.3	5,134	0.01%
2023/03/10	1.2	111.08	14	111.46	111.00	-12.8	5,117	-0.25%
2023/03/09	2	115.60	0.3	115.62	115.00	1.7	5,174	0.03%
2023/03/08	3.2	115.50	1.7	115.34	115.65	1.5	5,245	0.03%
2023/03/07	0.4	116.23	0.1	115.45	117.00	0.3	5,267	0.01%
2023/03/06	3.2	115.33	1	116.04	115.45	2.2	5,347	0.04%
2023/03/03	0	0.00	0.1	113.60	112.90	-0.1	5,400	0.00%
2023/03/01	0.1	111.58	1	112.30	112.50	-0.9	5,563	-0.02%
2023/02/24	2.1	111.87	1.1	111.96	111.85	1	5,602	0.02%
2023/02/23	0.5	113.11	2.5	112.92	113.10	-2	5,621	-0.04%
2023/02/22	2	109.43	2	109.38	109.80	0	5,706	0.00%
2023/02/21	0	112.23	0	0.00	112.05	0	5,841	0.00%
2023/02/20	0	111.95	0	0.00	112.00	0	6,039	0.00%
2023/02/17	8	111.05	0	0.00	111.05	8	6,278	0.13%
2023/02/16	1.1	113.06	1	112.59	112.95	0.1	6,383	0.00%
2023/02/15	4	111.46	12.2	111.18	110.20	-8.2	6,735	-0.12%
2023/02/14	7.2	114.48	2	113.95	114.50	5.2	6,823	0.08%
2023/02/13	1	112.20	6	111.48	112.70	-5	7,067	-0.07%
2023/02/10	0.3	113.13	0.2	113.35	113.15	0.1	7,188	0.00%
2023/02/09	0.1	113.60	0	0.00	113.50	0.1	7,352	0.00%
2023/02/08	0.3	113.63	2.2	113.36	113.65	-1.9	7,455	-0.03%
2023/02/07	0	111.00	5	110.84	110.70	-5	7,528	-0.07%
2023/02/06	7.6	111.31	0.6	111.25	110.70	7	7,568	0.09%
2023/02/03	0.1	113.10	8.3	113.05	113.55	-8.2	7,655	-0.11%
2023/02/02	4	113.51	1	113.50	113.60	3	7,735	0.04%
2023/02/01	3	110.37	0.8	110.34	110.55	2.2	7,814	0.03%
2023/01/31	1	111.55	5.5	110.47	109.30	-4.5	7,965	-0.06%
2023/01/30	3.3	111.51	12	111.60	111.55	-8.7	8,041	-0.11%
2023/01/17	1.2	104.19	41	104.20	104.00	-39.8	8,203	-0.49%
2023/01/16	21	104.07	14	104.08	104.00	7	8,354	0.08%
2023/01/13	4	103.89	2	103.23	102.60	2	8,411	0.02%
2023/01/12	2	101.23	2	101.82	101.15	0	8,623	0.00%
2023/01/11	47	101.70	0.8	101.89	101.70	46.2	8,712	0.53%
2023/01/10	7.1	101.80	31.3	101.35	102.30	-24.2	8,967	-0.27%
2023/01/09	36	100.76	7	99.55	101.20	29	9,149	0.32%
2023/01/05	11	95.13	11.2	95.38	94.50	-0.2	9,317	0.00%
2023/01/04	1.2	93.74	16	93.66	93.80	-14.8	9,368	-0.16%
2023/01/03	19	92.31	3.2	93.78	94.05	15.8	9,587	0.16%
2022/12/30	0	0.00	0.3	93.50	92.80	-0.3	9,525	0.00%
2022/12/29	4.3	91.04	2	91.13	91.70	2.3	9,575	0.02%
2022/12/28	0.2	92.82	2	92.80	92.40	-1.8	9,775	-0.02%
2022/12/27	5	95.80	1	95.15	95.05	4	9,835	0.04%
2022/12/26	0	0.00	1	93.85	94.35	-1	9,887	-0.01%
2022/12/23	0	0.00	2	93.15	93.70	-2	10,069	-0.02%
2022/12/22	7	95.76	1.3	95.70	96.40	5.7	10,178	0.06%
2022/12/21	0	0.00	0.2	93.70	93.20	-0.2	10,293	0.00%
2022/12/20	0.3	93.05	6.4	94.27	92.50	-6.1	10,334	-0.06%
2022/12/19	0.1	96.80	3	96.40	96.05	-2.9	10,308	-0.03%
2022/12/16	4.3	97.20	5	97.40	96.95	-0.7	10,298	-0.01%
2022/12/15	1	99.70	0.8	100.38	100.40	0.2	10,298	0.00%
2022/12/14	0.1	100.30	0.3	100.27	100.30	-0.2	10,266	0.00%
2022/12/13	0	0.00	0.4	98.09	97.65	-0.4	10,157	0.00%
2022/12/12	3	97.80	0.1	98.80	98.40	2.9	10,102	0.03%
2022/12/09	4	99.15	0.3	100.07	100.00	3.7	10,092	0.04%
2022/12/08	1	97.75	13.4	96.83	97.50	-12.4	10,065	-0.12%
2022/12/07	1	99.50	14.1	99.45	99.10	-13.1	10,007	-0.13%
2022/12/06	13.3	101.96	3.6	101.14	100.10	9.7	9,952	0.10%
2022/12/05	0	0.00	0.2	103.50	103.55	-0.2	9,941	0.00%
2022/12/02	0	0.00	12	103.25	103.05	-12	9,901	-0.12%
2022/11/30	0	0.00	0.2	101.30	102.10	-0.2	9,847	0.00%
2022/11/29	0.1	97.05	0.7	99.68	99.95	-0.6	9,797	-0.01%
2022/11/28	5.1	98.34	0.5	97.91	97.85	4.6	9,789	0.05%
2022/11/25	3.1	101.42	12.4	101.57	100.80	-9.3	9,828	-0.09%
2022/11/24	4	100.58	0	0.00	101.55	4	9,766	0.04%
2022/11/23	10	99.30	0	0.00	99.30	10	9,665	0.10%
2022/11/22	0.3	97.23	0.2	97.80	97.85	0.1	9,699	0.00%
2022/11/21	0.2	97.13	0	0.00	96.75	0.2	9,649	0.00%
2022/11/18	1	98.73	1.3	98.02	97.20	-0.3	9,650	0.00%
2022/11/17	2	96.60	0	0.00	98.15	2	9,565	0.02%
2022/11/15	0.4	97.00	0.4	95.98	97.75	0	9,282	0.00%
2022/11/14	0	0.00	0.1	92.30	92.20	-0.1	9,044	0.00%
2022/11/11	4.1	90.23	2.3	90.12	90.65	1.8	8,915	0.02%
2022/11/10	8.6	83.67	7.3	83.68	83.60	1.3	8,548	0.02%
2022/11/09	0.4	84.53	1.1	84.68	85.20	-0.6	8,418	-0.01%
2022/11/08	3.3	81.97	19	81.63	81.45	-15.6	8,194	-0.19%
2022/11/07	12	80.54	6.2	78.93	80.30	5.8	8,091	0.07%
2022/11/04	18	76.92	8.5	76.58	77.95	9.5	7,960	0.12%
2022/11/03	2	77.03	2	77.20	77.35	0	7,878	0.00%
2022/11/02	0	0.00	2	78.70	78.80	-2	7,830	-0.03%
2022/11/01	2.3	78.56	10.8	78.63	78.20	-8.5	7,804	-0.11%
2022/10/31	1	76.85	21.5	76.36	76.95	-20.5	7,800	-0.26%
2022/10/28	7	75.69	0	0.00	74.90	7	7,772	0.09%
2022/10/27	21	76.91	5	77.22	76.95	16	7,679	0.21%
2022/10/26	9	74.19	0	0.00	74.80	9	7,622	0.12%
2022/10/25	1	74.45	20	75.08	74.00	-19	7,521	-0.25%
2022/10/24	6	78.17	12	77.75	76.25	-6	7,319	-0.08%
2022/10/21	7	76.81	1.2	75.90	75.60	5.8	7,180	0.08%
2022/10/20	9.1	75.80	15.9	74.73	76.70	-6.8	7,150	-0.10%
2022/10/19	4	78.34	2	78.48	77.80	2	6,924	0.03%
2022/10/18	19	78.33	0.1	79.45	79.15	18.9	6,835	0.28%
2022/10/17	4.1	79.31	2.5	76.66	79.35	1.6	6,597	0.02%
2022/10/14	5	79.97	1	80.00	79.95	4	6,370	0.06%
2022/10/13	1	76.00	1.5	75.99	75.60	-0.5	6,281	-0.01%
2022/10/11	28.3	79.91	28	79.94	78.85	0.3	6,181	0.00%
2022/10/07	2	87.83	0	0.00	86.85	2	6,052	0.03%
2022/10/05	1	88.30	2	88.03	88.30	-1	6,212	-0.02%
2022/10/04	1	85.60	10	85.25	85.55	-9	6,156	-0.15%
2022/10/03	3	81.80	0	0.00	81.50	3	6,111	0.05%
2022/09/30	6.2	83.10	0	0.00	83.20	6.2	6,222	0.10%
2022/09/29	2	84.80	2	85.15	85.05	0	6,311	0.00%
2022/09/28	3	84.93	2.7	86.54	84.65	0.3	6,421	0.00%
2022/09/27	1	88.85	0	0.00	88.70	1	6,516	0.02%
2022/09/26	2.3	89.07	4.5	88.74	88.15	-2.3	6,626	-0.03%
2022/09/23	1	92.50	0.2	92.95	92.70	0.8	6,762	0.01%
2022/09/22	2	93.13	1.6	93.73	94.20	0.4	6,910	0.01%
2022/09/21	0	0.00	2	96.70	96.70	-2	6,859	-0.03%
2022/09/20	0	0.00	0.5	98.01	98.20	-0.5	6,911	-0.01%
2022/09/19	1	96.50	1	96.98	96.50	0	7,036	0.00%
2022/09/16	1.2	97.33	0.6	97.68	97.45	0.6	7,118	0.01%
2022/09/15	0	0.00	0.6	99.81	99.65	-0.6	7,254	-0.01%
2022/09/14	1.2	98.22	0.5	99.21	99.00	0.7	7,301	0.01%
2022/09/13	0.1	103.05	0.6	103.00	102.85	-0.5	7,309	-0.01%
2022/09/12	0.4	101.04	2.4	101.54	101.90	-2	7,362	-0.03%
2022/09/08	0.1	97.10	1	97.15	98.10	-0.9	7,390	-0.01%
2022/09/07	3	96.37	0	0.00	95.90	3	7,405	0.04%
2022/09/01	2	101.50	0	0.00	101.00	2	7,323	0.03%
2022/08/31	1	103.25	0	0.00	105.65	1	7,176	0.01%
2022/08/29	2	102.80	0	0.00	103.10	2	7,093	0.03%
2022/08/26	0	0.00	1	109.60	108.80	-1	7,005	-0.01%
2022/08/25	0	0.00	0.2	107.22	107.80	-0.2	7,004	0.00%
2022/08/24	0.2	105.70	0	0.00	105.65	0.2	6,999	0.00%
2022/08/23	1.1	106.16	0	0.00	106.20	1.1	7,004	0.01%
2022/08/22	0.2	108.47	0	0.00	108.25	0.2	6,975	0.00%
2022/08/19	0.1	110.55	0	0.00	110.80	0.1	6,966	0.00%
2022/08/18	0.2	110.44	0	0.00	110.40	0.2	6,972	0.00%
2022/08/17	0.2	111.33	0	0.00	111.40	0.2	6,954	0.00%
2022/08/16	0.1	111.26	0	0.00	111.25	0.1	6,962	0.00%
2022/08/15	0.3	110.93	0.2	111.45	111.15	0.1	6,953	0.00%
2022/08/12	0.2	109.00	1	108.95	109.45	-0.8	6,949	-0.01%
2022/08/11	0.2	107.60	1.6	107.55	107.80	-1.4	6,974	-0.02%
2022/08/09	1.2	105.96	1	105.79	105.75	0.3	6,936	0.00%
2022/08/08	0	0.00	0.3	105.23	105.45	-0.3	6,933	0.00%
2022/08/05	1.8	105.48	1.1	105.01	106.00	0.7	6,948	0.01%
2022/08/04	0.2	99.40	0.5	100.75	100.75	-0.3	6,911	0.00%
2022/08/03	0	0.00	15.2	100.56	101.00	-15.2	6,858	-0.22%
2022/08/02	3	100.20	1.8	100.58	100.35	1.2	6,840	0.02%
2022/08/01	3	103.60	0	0.00	103.95	3	6,768	0.04%
2022/07/29	0	0.00	1.2	104.74	104.20	-1.2	6,770	-0.02%
2022/07/28	0	0.00	5.3	102.99	102.65	-5.3	6,741	-0.08%
2022/07/27	0	0.00	1	102.25	102.45	-1	6,682	-0.01%
2022/07/26	0	0.00	1	101.15	101.00	-1	6,622	-0.02%
2022/07/22	0	0.00	0.2	102.05	102.30	-0.2	6,591	0.00%
2022/07/21	0	0.00	0.1	100.60	102.10	-0.1	6,601	0.00%
2022/07/20	7.2	100.13	0.4	100.91	100.00	6.8	6,544	0.10%
2022/07/19	2	98.85	0	0.00	98.85	2	6,498	0.03%
2022/07/18	4	97.60	0.3	98.43	98.30	3.7	6,439	0.06%
2022/07/15	7	96.81	9	96.50	96.80	-2	6,333	-0.03%
2022/07/14	1	94.90	1	94.95	95.25	0	6,203	0.00%
2022/07/13	7	94.10	10	93.30	93.80	-3	6,062	-0.05%
2022/07/12	8	89.25	1	88.58	88.50	7	5,863	0.12%
2022/07/11	5	93.20	0	0.00	93.35	5	5,673	0.09%
2022/07/08	4	94.25	11	95.23	94.80	-7	5,575	-0.13%
2022/07/07	1	93.00	2	93.50	93.05	-1	5,356	-0.02%
2022/07/06	4	91.10	0	0.00	88.45	4	5,093	0.08%
2022/07/05	11	91.54	15	95.06	92.80	-4	4,813	-0.08%
2022/07/04	4	92.65	2.1	93.46	91.50	1.9	4,527	0.04%
2022/07/01	21.6	94.51	10.2	96.20	92.35	11.4	4,354	0.26%
2022/06/30	7	99.74	2	98.83	98.35	5	4,074	0.12%
2022/06/29	6	104.47	3	104.22	104.05	3	3,872	0.08%
2022/06/28	0	0.00	2	107.35	106.00	-2	3,819	-0.05%
2022/06/27	1	108.15	2	108.10	107.95	-1	3,743	-0.03%
2022/06/23	4	104.13	0	0.00	102.15	4	3,503	0.11%
2022/06/22	2	105.93	1	104.00	103.90	1	3,327	0.03%
2022/06/17	2	107.00	0	0.00	107.10	2	3,090	0.06%
2022/06/16	0	0.00	1	114.85	109.45	-1	3,004	-0.03%
2022/06/15	0.2	111.62	0	0.00	111.20	0.2	2,945	0.01%
2022/06/14	0.4	110.65	0	0.00	112.20	0.4	2,950	0.01%
2022/06/13	1	112.85	0.1	112.75	112.45	0.9	2,928	0.03%
2022/06/10	1	117.25	5	117.62	118.75	-4	2,918	-0.14%
2022/06/09	0	0.00	0.3	121.00	120.75	-0.3	2,904	-0.01%
2022/06/08	0	0.00	1.2	120.92	121.25	-1.2	2,915	-0.04%
2022/06/07	1	119.10	0	0.00	118.70	1	2,944	0.03%
2022/06/06	1	119.15	1	120.15	120.80	0	2,973	0.00%
2022/06/02	1	119.15	7	119.84	119.65	-6	3,085	-0.19%
2022/06/01	0	0.00	0.1	122.05	121.20	-0.1	3,151	0.00%
2022/05/31	6.1	119.25	0	0.00	121.95	6.1	3,120	0.20%
2022/05/30	0	0.00	1	119.90	120.50	-1	3,072	-0.03%
2022/05/27	4	115.50	0	0.00	115.35	4	3,034	0.13%
2022/05/26	1	112.79	0	0.00	111.30	1	3,036	0.03%
2022/05/25	0	113.70	0	0.00	113.60	0	3,045	0.00%
2022/05/24	0.3	111.41	0	0.00	111.30	0.3	3,089	0.01%
2022/05/20	0	0.00	2	112.80	113.95	-2	3,127	-0.06%
2022/05/19	2.2	110.39	0	0.00	111.70	2.2	3,079	0.07%
2022/05/18	0.1	115.38	0	0.00	115.30	0.1	2,997	0.00%
2022/05/17	0	0.00	11	112.04	113.00	-11	2,985	-0.37%
2022/05/16	1	112.20	0	0.00	110.65	1	2,974	0.03%
2022/05/12	3	109.57	0	0.00	106.85	3	2,913	0.10%
2022/05/11	4.3	111.54	0	0.00	112.15	4.3	2,845	0.15%
2022/05/10	3	110.28	1	112.55	112.55	2	2,821	0.07%
2022/05/09	1.2	113.97	2	113.23	112.35	-0.8	2,776	-0.03%
2022/05/06	2	116.73	1	117.30	117.30	1	2,749	0.04%
2022/04/29	1	120.60	2	120.50	120.50	-1	2,804	-0.04%
2022/04/28	2	118.20	2	118.00	118.00	0	2,812	0.00%
2022/04/27	2	116.30	3	117.10	116.35	-1	2,772	-0.04%
2022/04/26	2	121.48	0	0.00	120.60	2	2,701	0.07%
2022/04/25	2.2	120.72	9.2	120.51	120.45	-7	2,715	-0.26%
2022/04/19	1	127.10	0	0.00	126.70	1	2,637	0.04%
2022/04/18	1	124.60	1	125.20	124.80	0	2,635	0.00%
2022/04/13	0	0.00	1	130.41	131.15	-1	2,634	-0.04%
2022/04/12	1	127.34	2	125.50	126.90	-1	2,630	-0.04%
2022/04/11	2	127.80	0	0.00	126.50	2	2,618	0.08%
2022/04/07	1	131.45	1	129.60	129.00	0	2,626	0.00%
2022/04/06	1	132.60	1	134.10	134.20	0	2,621	0.00%
2022/04/01	1	134.65	0.2	135.00	135.30	0.8	2,598	0.03%
2022/03/31	2	137.58	1	138.00	136.95	1	2,593	0.04%
2022/03/30	0	137.00	1.1	138.33	137.95	-1.1	2,596	-0.04%
2022/03/29	0.3	134.63	1	134.95	135.05	-0.7	2,594	-0.03%
2022/03/28	2	132.25	2	133.40	134.30	0	2,589	0.00%
2022/03/25	3	137.17	0.2	137.25	136.80	2.8	2,574	0.11%
2022/03/24	2	136.43	2.1	137.39	137.40	-0.1	2,572	0.00%
2022/03/23	0.3	137.72	1	136.65	137.70	-0.7	2,565	-0.03%
2022/03/18	1	132.50	0	0.00	132.85	1	2,543	0.04%
2022/03/17	0	0.00	1	132.90	133.85	-1	2,527	-0.04%
2022/03/16	1	124.40	0.2	127.05	125.90	0.8	2,477	0.03%
2022/03/15	3	125.20	1.3	124.84	124.85	1.7	2,453	0.07%
2022/03/14	0	0.00	0.2	130.40	130.15	-0.2	2,416	-0.01%
2022/03/10	5.5	131.50	5.9	133.23	133.10	-0.4	2,403	-0.02%
2022/03/09	1	125.90	1	126.80	126.35	0	2,361	0.00%
2022/03/08	5.1	125.05	5.1	123.12	123.00	0	2,342	0.00%
2022/03/07	5	129.73	2.2	129.41	128.65	2.8	2,225	0.13%
2022/03/04	0.3	138.35	0.3	138.46	137.95	0	2,142	0.00%
2022/03/03	0.3	141.18	0.5	140.95	140.95	-0.2	2,157	-0.01%
2022/03/02	0	0.00	0	140.35	140.45	0	2,202	0.00%
2022/03/01	0	0.00	1.5	140.80	141.35	-1.5	2,194	-0.07%
2022/02/25	0.3	136.99	0	0.00	136.45	0.3	2,153	0.01%
2022/02/24	4	138.71	1	136.05	136.05	3	2,121	0.14%
2022/02/23	3.1	143.18	1.1	143.06	143.75	2	2,058	0.10%
2022/02/22	4.3	142.67	6.1	141.91	141.85	-1.8	2,033	-0.09%
2022/02/18	1.3	145.46	0.1	147.40	147.30	1.2	1,957	0.06%
2022/02/17	0	0.00	0.1	148.00	147.35	-0.1	1,955	0.00%
2022/02/16	0	0.00	0.1	146.22	147.00	-0.1	1,955	-0.01%
2022/02/15	0	0.00	0.2	142.30	142.05	-0.2	1,947	-0.01%
2022/02/14	4.2	142.85	0	0.00	143.10	4.2	1,954	0.21%
2022/02/09	0	0.00	1	145.65	145.60	-1	1,948	-0.05%
2022/02/08	0.2	142.90	0	0.00	142.90	0.2	1,987	0.01%
2022/02/07	3.3	141.46	3	140.80	141.50	0.3	1,986	0.02%
2022/01/26	0	0.00	1	138.32	137.85	-1	1,970	-0.05%
2022/01/25	3	138.17	6.1	138.03	138.15	-3.1	1,994	-0.16%
2022/01/24	1	139.50	0	0.00	143.10	1	1,933	0.05%
2022/01/21	1.2	143.27	0	0.00	141.45	1.2	1,915	0.06%
2022/01/19	1	146.85	4	147.00	146.35	-3	1,886	-0.16%
2022/01/18	0	0.00	2.1	149.64	149.60	-2.1	1,880	-0.11%
2022/01/13	0	0.00	0.2	150.01	150.15	-0.2	1,899	-0.01%
2022/01/10	6	146.73	0	0.00	146.75	6	1,923	0.31%
2022/01/07	0.3	145.89	0	0.00	145.25	0.3	1,987	0.02%
2021/12/15	0	0.00	1	136.00	135.80	-1	2,599	-0.04%
2021/12/14	1	134.90	0	0.00	135.30	1	2,613	0.04%
2021/12/13	0	0.00	6	138.92	138.50	-6	2,610	-0.23%
2021/12/01	0	0.00	0	134.00	135.40	0	2,685	0.00%
2021/11/30	0	131.85	0	0.00	131.70	0	2,689	0.00%
2021/11/29	0	0.00	0.3	131.31	131.10	-0.3	2,712	-0.01%
2021/11/26	4.3	132.11	1	131.35	131.35	3.3	2,724	0.12%
2021/11/16	0	0.00	0.1	137.00	136.75	-0.1	3,016	0.00%
2021/11/15	0.1	136.60	0.2	136.10	136.65	-0.1	3,164	0.00%
2021/11/12	0	135.09	0	0.00	134.40	0	3,214	0.00%
2021/11/11	0.1	132.85	0.2	133.70	133.35	-0.1	3,238	0.00%
2021/11/10	1	134.70	1	135.30	135.00	0	3,243	0.00%
2021/11/09	1.1	135.17	1.1	135.08	135.20	0	3,283	0.00%
2021/11/08	0.2	131.99	0	0.00	132.70	0.2	3,268	0.01%
2021/11/05	0	0.00	0.3	129.68	130.75	-0.3	3,278	-0.01%
2021/11/04	0	0.00	0	128.00	128.00	0	3,247	0.00%
2021/11/03	0	0.00	1.3	128.43	128.05	-1.3	3,251	-0.04%
2021/11/02	0.3	127.58	0.2	127.81	126.95	0.1	3,257	0.00%
2021/11/01	0	0.00	0.1	127.70	127.90	-0.1	3,210	0.00%
2021/10/29	0.1	125.75	0	0.00	125.95	0.1	3,204	0.00%
2021/10/28	2.3	127.09	0	0.00	127.40	2.3	3,183	0.07%
2021/10/27	0.2	128.05	1	128.05	128.05	-0.8	3,191	-0.02%
2021/10/22	0	0.00	5	125.30	125.30	-5	3,272	-0.15%
2021/10/19	8	125.00	0	0.00	125.65	8	3,262	0.25%
2021/10/18	9	124.86	8	123.62	122.95	1	3,271	0.03%
2021/10/15	0	0.00	2	123.28	123.90	-2	3,269	-0.06%
2021/10/14	4	118.35	1	119.20	118.35	3	3,245	0.09%
2021/10/07	2	120.10	12.3	122.06	122.95	-10.3	3,144	-0.33%
2021/10/06	5.1	117.74	1	119.70	117.85	4.1	3,096	0.13%
2021/10/05	9	115.42	2	117.75	118.20	7	3,055	0.23%
2021/10/04	1.3	120.18	2	120.08	118.15	-0.7	3,011	-0.02%
2021/10/01	4.2	121.61	0	0.00	119.60	4.2	2,946	0.14%
2021/09/30	2	124.70	3.3	125.93	125.80	-1.3	2,862	-0.05%
2021/09/29	4.2	124.39	0	0.00	124.05	4.2	2,825	0.15%
2021/09/28	1.3	128.92	1	129.55	129.55	0.3	2,786	0.01%
2021/09/27	0.1	131.30	0.1	131.91	131.30	0	2,769	0.00%
2021/09/23	0	0.00	1.7	128.51	128.30	-1.7	2,786	-0.06%
2021/09/22	2	125.90	0.3	126.17	125.70	1.7	2,788	0.06%
2021/09/17	0	0.00	0.1	132.91	132.35	-0.1	2,716	0.00%
2021/09/16	0.1	131.20	0	131.00	131.00	0.1	2,735	0.00%
2021/09/10	2	133.80	2.2	132.04	134.05	-0.2	2,840	-0.01%
2021/09/09	1	128.95	0.3	130.71	130.65	0.7	2,838	0.02%
2021/09/08	6.5	130.35	3	129.72	130.40	3.5	2,871	0.12%
2021/09/06	0.1	134.60	1.1	135.61	134.15	-1	2,850	-0.04%
2021/09/03	0	0.00	1	132.60	134.90	-1	2,863	-0.03%
2021/09/02	1	131.05	1	133.80	131.05	0	2,884	0.00%
2021/09/01	0	0.00	0.1	133.80	133.70	-0.1	2,880	0.00%
2021/08/31	0.1	129.43	0.2	130.01	133.10	-0.1	2,859	0.00%
2021/08/30	0.1	130.95	0.1	130.80	131.80	0	2,897	0.00%
2021/08/27	0	0.00	0.3	128.26	129.40	-0.3	2,898	-0.01%
2021/08/26	5	126.35	0.1	125.78	126.35	4.9	2,899	0.17%
2021/08/25	0	0.00	1	125.35	125.85	-1	2,894	-0.03%
2021/08/24	0	0.00	2.5	123.40	123.25	-2.5	2,889	-0.09%
2021/08/23	4	122.40	4.5	120.04	122.05	-0.5	2,903	-0.02%
2021/08/20	0	115.80	0.2	115.50	115.50	-0.2	2,883	-0.01%
2021/08/19	1.8	117.61	0	0.00	116.00	1.8	2,882	0.06%
2021/08/18	0.2	119.00	13	119.45	122.75	-12.8	2,769	-0.46%
2021/08/17	1.2	121.08	0	0.00	120.00	1.2	2,787	0.04%
2021/08/16	1	122.65	0	0.00	122.80	1	2,824	0.04%
2021/08/13	1	125.40	0	0.00	124.50	1	2,896	0.03%
2021/08/09	0.4	130.65	0	0.00	130.95	0.4	3,398	0.01%
2021/08/06	0.2	131.00	0	0.00	131.90	0.2	3,482	0.01%
2021/08/05	0.1	133.26	0	0.00	133.00	0.1	3,644	0.00%
2021/08/04	0.3	133.32	0	0.00	133.75	0.3	3,901	0.01%
2021/07/29	0.2	127.78	0	0.00	129.80	0.2	4,068	0.00%
2021/07/28	7	124.43	3	123.73	124.25	4	4,080	0.10%
2021/07/27	0	0.00	0.6	128.43	127.90	-0.6	4,082	-0.01%
2021/07/26	2	130.18	0	132.05	128.50	2	4,155	0.05%
2021/07/22	0	0.00	0.4	130.75	131.10	-0.4	4,165	-0.01%
2021/07/21	3	128.48	0.5	129.10	128.75	2.5	4,157	0.06%
2021/07/20	2.4	129.87	0.2	129.90	129.60	2.2	4,165	0.05%
2021/07/16	1	134.41	3.2	134.79	135.60	-2.2	4,139	-0.05%
2021/07/15	0	0.00	5.1	136.98	137.85	-5.1	4,138	-0.12%
2021/07/14	7	134.42	0.2	134.92	134.85	6.8	4,160	0.16%
2021/07/13	0	0.00	0.3	135.65	134.85	-0.3	4,167	-0.01%
2021/07/12	2	135.05	2	133.66	134.70	0	4,172	0.00%
2021/07/09	1	131.79	0	0.00	131.50	1	4,165	0.02%
2021/07/05	0	0.00	1	135.45	135.90	-1	4,213	-0.02%
2021/07/01	1	131.60	0	0.00	131.65	1	4,226	0.02%
2021/06/30	2	133.25	3.2	131.61	133.05	-1.2	4,235	-0.03%
2021/06/29	1	131.00	1.2	130.12	130.10	-0.2	4,226	0.00%
2021/06/28	2.1	130.27	2	129.25	130.30	0.1	4,232	0.00%
2021/06/25	2.3	128.95	2	129.83	128.65	0.3	4,250	0.01%
2021/06/24	0	0.00	0.3	127.60	127.75	-0.3	4,255	-0.01%
2021/06/23	0.1	125.27	0.1	126.36	126.95	0	4,287	0.00%
2021/06/21	0.2	122.50	0	0.00	122.05	0.2	4,312	0.00%
2021/06/18	3	127.00	5	126.91	126.75	-2	4,261	-0.05%
2021/06/17	3	125.97	1	125.20	127.20	2	4,296	0.05%
2021/06/11	0	125.05	0.4	124.83	124.80	-0.4	4,327	-0.01%
2021/06/09	0.1	121.65	0	0.00	120.85	0.1	4,317	0.00%
2021/06/08	0	0.00	0.2	123.39	122.30	-0.2	4,334	0.00%
2021/06/04	0.1	123.05	0.1	123.45	123.45	0	4,367	0.00%
2021/06/03	0.2	124.50	0.2	124.94	124.90	0	4,433	0.00%
2021/06/02	0.2	123.39	0.1	123.07	123.00	0.1	4,492	0.00%
2021/06/01	0	0.00	0.1	122.82	123.65	-0.1	4,556	0.00%
2021/05/31	0.5	121.56	0.4	121.96	122.00	0.1	4,607	0.00%
2021/05/28	0.4	119.18	1	119.15	120.00	-0.6	4,604	-0.01%
2021/05/27	1	114.35	1	114.84	115.70	0	4,608	0.00%
2021/05/26	2	115.80	2	116.35	116.40	0	4,670	0.00%
2021/05/25	0	0.00	10.1	115.39	116.45	-10.1	4,699	-0.22%
2021/05/24	10	111.70	2.4	112.94	112.50	7.6	4,690	0.16%
2021/05/21	3	110.80	2.6	111.80	111.70	0.4	4,684	0.01%
2021/05/20	1	107.00	1.2	107.63	108.00	-0.2	4,629	0.00%
2021/05/19	2.2	108.98	1	109.35	109.45	1.2	4,598	0.03%
2021/05/18	6	107.13	11	105.92	110.15	-5	4,555	-0.11%
2021/05/17	8.1	99.95	3	99.90	99.10	5.1	4,456	0.11%
2021/05/14	0	0.00	1	105.20	105.20	-1	4,283	-0.02%
2021/05/12	48	105.14	47	105.69	105.10	1	4,078	0.02%
2021/05/11	8	119.36	7	115.99	115.30	1	3,889	0.03%
2021/05/10	2	125.35	1	125.20	125.30	1	3,813	0.03%
2021/05/07	1	125.55	3	123.90	126.45	-2	3,854	-0.05%
2021/05/06	2	121.65	3	121.98	121.70	-1	3,894	-0.03%
2021/05/05	1	121.55	1.1	121.80	119.35	-0.1	3,890	0.00%
2021/05/04	5.1	119.81	3	120.12	121.55	2.1	3,921	0.05%
2021/05/03	2	126.15	0	0.00	125.50	2	3,906	0.05%
2021/04/22	0	0.00	1	126.30	123.65	-1	4,140	-0.02%
2021/04/21	1	124.80	0	0.00	124.50	1	4,130	0.02%
2021/04/19	0	0.00	1	124.70	125.60	-1	4,174	-0.02%
2021/04/15	0	0.00	1	121.80	123.05	-1	4,244	-0.02%
2021/04/14	2	117.60	1	119.25	120.10	1	4,298	0.02%
2021/04/12	0	0.00	1	121.50	119.95	-1	4,370	-0.02%
2021/04/09	1	120.25	0	0.00	120.35	1	4,402	0.02%
2021/04/07	0	0.00	1	118.05	119.50	-1	4,424	-0.02%
2021/03/31	0	0.00	1	115.80	114.35	-1	4,442	-0.02%
2021/03/30	1	115.20	1	115.65	116.00	0	4,433	0.00%
2021/03/29	0	0.00	1	114.50	114.50	-1	4,435	-0.02%
2021/03/26	1	111.10	3	112.18	112.65	-2	4,465	-0.04%
2021/03/25	1	108.25	1	109.10	109.25	0	4,454	0.00%
2021/03/24	1	108.75	1	108.35	108.45	0	4,422	0.00%
2021/03/23	1	111.70	1	110.65	110.60	0	4,417	0.00%
2021/03/22	1	108.00	1	110.45	110.85	0	4,428	0.00%
2021/03/19	1	109.10	1	109.65	109.05	0	4,470	0.00%
2021/03/18	1	113.30	1	114.30	112.50	0	4,467	0.00%
2021/03/17	2	111.70	2	111.60	110.85	0	4,498	0.00%
2021/03/16	1	111.70	0	0.00	112.50	1	4,545	0.02%
2021/03/15	0	0.00	1	111.30	111.40	-1	4,549	-0.02%
2021/03/12	3	111.82	2	111.50	111.50	1	4,591	0.02%
2021/03/11	4	110.74	4	109.98	111.00	0	4,592	0.00%
2021/03/10	1	106.80	2	106.33	106.50	-1	4,566	-0.02%
2021/03/09	4	105.46	4	105.89	105.85	0	4,571	0.00%
2021/03/08	6	107.38	5	107.03	105.95	1	4,541	0.02%
2021/03/05	2	104.00	3	106.47	106.25	-1	4,470	-0.02%
2021/03/04	2	108.13	1.3	107.96	107.50	0.7	4,406	0.02%
2021/03/03	2.3	108.76	2	109.13	111.30	0.3	4,351	0.01%
2021/03/02	1	110.45	2	110.70	107.25	-1	4,341	-0.02%
2021/02/26	3	108.60	1.2	108.97	107.20	1.8	4,329	0.04%
2021/02/25	2.2	113.50	4	113.81	114.25	-1.8	4,245	-0.04%
2021/02/24	4	113.09	1	112.30	111.40	3	4,247	0.07%
2021/02/23	4	114.14	3	114.57	115.35	1	4,185	0.02%
2021/02/22	1	114.95	5	115.85	114.60	-4	4,147	-0.10%
2021/02/19	1	113.30	0	0.00	113.95	1	4,147	0.02%
2021/02/17	2	113.25	0	0.00	114.40	2	4,262	0.05%
2021/02/05	0	0.00	1	106.20	106.20	-1	4,193	-0.02%
2021/02/04	3	103.87	2	104.65	104.40	1	4,197	0.02%
2021/02/03	1	106.55	1	106.25	105.90	0	4,225	0.00%
2021/02/02	1	103.80	4	104.45	105.30	-3	4,296	-0.07%
2021/02/01	1	100.10	1	100.30	100.45	0	4,327	0.00%
2021/01/29	3	98.52	1	98.00	97.10	2	4,346	0.05%
2021/01/28	4	100.78	2	100.63	100.65	2	4,392	0.05%
2021/01/26	3	105.15	2	104.43	103.85	1	4,466	0.02%
2021/01/22	2	109.33	1	109.60	109.50	1	4,395	0.02%
2021/01/21	6	111.58	7	108.56	111.15	-1	4,372	-0.02%
2021/01/20	3	106.60	2	106.48	105.45	1	4,309	0.02%
2021/01/19	1	105.20	3	106.00	107.30	-2	4,269	-0.05%
2021/01/18	2	101.35	2	101.78	102.40	0	4,250	0.00%
2021/01/15	3	105.63	2	106.93	103.00	1	4,189	0.02%
2021/01/14	1	103.55	0	0.00	104.00	1	4,104	0.02%
2021/01/08	1	98.05	1	99.90	100.35	0	4,068	0.00%
2021/01/07	0	0.00	2	96.18	97.45	-2	4,056	-0.05%
2021/01/06	3	94.25	1	93.45	93.35	2	4,003	0.05%
2021/01/05	0	0.00	2	92.70	93.45	-2	3,942	-0.05%
2020/12/24	0	0.00	1	84.55	84.75	-1	4,211	-0.02%
2020/12/17	1	84.00	0	0.00	84.00	1	4,681	0.02%
2020/12/16	0	0.00	1	84.00	84.20	-1	4,797	-0.02%
2020/12/11	1	82.90	0	0.00	83.65	1	4,843	0.02%
2020/12/10	2	83.70	0	0.00	83.65	2	4,893	0.04%
2020/12/07	3	82.28	3	82.63	83.25	0	4,971	0.00%
2020/12/03	1	79.85	1	80.35	80.35	0	5,001	0.00%
2020/12/02	1	79.95	2	79.85	80.25	-1	4,978	-0.02%
2020/11/30	1	79.50	0	0.00	77.30	1	5,048	0.02%
2020/11/27	1	78.30	1	79.00	79.25	0	5,064	0.00%
2020/11/26	0	0.00	1	78.45	79.00	-1	5,078	-0.02%
2020/11/24	1	79.65	0	0.00	78.50	1	5,143	0.02%
2020/11/23	0	0.00	1	79.35	79.35	-1	5,186	-0.02%
2020/11/19	0	0.00	1	77.30	77.55	-1	5,199	-0.02%
2020/11/18	3	76.78	3	77.58	77.60	0	5,216	0.00%
2020/11/17	4	76.95	2	76.50	76.10	2	5,276	0.04%
2020/11/16	1	74.35	3	74.73	76.30	-2	5,380	-0.04%
2020/11/13	1	71.95	1	71.50	72.00	0	5,305	0.00%
2020/11/12	3	71.33	2	71.70	71.40	1	5,343	0.02%
2020/11/11	0	0.00	0.3	72.20	72.00	-0.3	5,331	-0.01%
2020/11/10	1	69.55	1	69.75	69.95	0	5,295	0.00%
2020/11/09	2.3	70.42	5	70.47	70.60	-2.7	5,227	-0.05%
2020/11/06	3	68.40	0	0.00	68.55	3	5,188	0.06%
2020/11/05	0	0.00	1	67.80	68.10	-1	5,150	-0.02%
2020/11/03	0	0.00	4	65.25	65.90	-4	4,997	-0.08%
2020/10/30	2	64.25	0	0.00	63.50	2	5,046	0.04%
2020/10/29	3	64.48	1	64.95	64.90	2	5,068	0.04%
2020/10/21	2	67.40	1	67.15	67.20	1	5,469	0.02%
2020/10/15	1	66.05	1	66.60	66.60	0	5,718	0.00%
2020/10/13	1	68.00	1	67.50	67.85	0	5,759	0.00%
2020/10/08	1	66.60	1	66.80	67.15	0	5,781	0.00%
2020/10/07	0	0.00	1	65.80	65.80	-1	5,764	-0.02%
2020/09/29	0	0.00	1	62.90	62.65	-1	5,806	-0.02%
2020/09/28	0	0.00	33	62.06	62.60	-33	5,866	-0.56%
2020/09/25	34	60.25	3	60.50	60.50	31	5,892	0.53%
2020/09/24	72	60.51	70	60.30	60.15	2	5,861	0.03%
2020/09/22	1	63.85	0	0.00	63.40	1	5,735	0.02%
2020/09/17	1	66.95	0	0.00	66.50	1	5,611	0.02%
2020/09/16	1	67.75	4	67.89	67.90	-3	5,617	-0.05%
2020/09/15	1	65.65	1	66.10	66.55	0	5,571	0.00%
2020/09/14	0	0.00	1	66.60	66.60	-1	5,510	-0.02%
2020/09/08	0	0.00	1	63.90	64.25	-1	5,615	-0.02%
2020/09/04	2	63.70	2	63.45	63.80	0	5,858	0.00%
2020/09/03	1	65.00	1	65.35	65.00	0	5,848	0.00%
2020/09/01	1	64.50	2	63.73	64.60	-1	5,896	-0.02%
2020/08/31	1	64.40	0	0.00	63.20	1	5,944	0.02%
2020/08/28	1	64.90	0	0.00	64.50	1	5,941	0.02%
2020/08/27	0	0.00	3	66.03	65.45	-3	5,982	-0.05%
2020/08/25	1	64.40	0	0.00	65.10	1	6,044	0.02%
2020/08/24	0	0.00	1	63.80	63.80	-1	6,066	-0.02%
2020/08/21	2	62.68	3	62.88	63.40	-1	6,137	-0.02%
2020/08/20	6	61.46	3	61.00	60.70	3	6,139	0.05%
2020/08/19	1	65.80	0.3	65.50	65.50	0.7	6,103	0.01%
2020/08/18	1	66.50	3	66.40	66.40	-2	6,208	-0.03%
2020/08/17	0	0.00	2	67.08	67.25	-2	6,323	-0.03%
2020/08/14	1	64.40	0	0.00	65.55	1	6,406	0.02%
2020/08/13	0	0.00	1	64.95	65.10	-1	6,480	-0.02%
2020/08/12	2	64.13	0	0.00	63.95	2	6,572	0.03%
2020/08/11	1.3	65.46	0	0.00	65.35	1.3	6,650	0.02%
2020/08/10	3	66.03	1	66.40	66.55	2	6,788	0.03%
2020/08/07	0	0.00	1	65.40	65.40	-1	6,918	-0.01%
2020/08/06	2	65.93	1	65.65	66.25	1	6,988	0.01%
2020/08/05	1	64.85	0	0.00	65.10	1	7,107	0.01%
2020/08/04	1	63.60	0	0.00	64.00	1	7,171	0.01%
2020/07/30	1	63.95	1	63.70	63.95	0	7,471	0.00%
2020/07/28	4	64.10	3	63.82	62.75	1	7,771	0.01%
2020/07/27	0	0.00	1	62.50	63.10	-1	7,825	-0.01%
2020/07/24	1	60.60	2	60.35	59.25	-1	7,921	-0.01%
2020/07/23	1	60.20	0	0.00	60.40	1	7,964	0.01%
2020/07/21	17	60.40	3	59.73	60.30	14	8,212	0.17%
2020/07/20	2	57.03	3	58.00	57.75	-1	8,381	-0.01%
2020/07/17	1	57.80	1	58.25	57.75	0	8,479	0.00%
2020/07/15	3	58.40	1	57.60	57.90	2	8,824	0.02%
2020/07/13	0	0.00	1	57.20	57.50	-1	9,132	-0.01%
2020/07/10	9	56.24	8	55.97	55.70	1	9,242	0.01%
2020/07/09	2	57.40	2	57.10	57.00	0	9,426	0.00%
2020/07/08	0	0.00	2	56.78	56.70	-2	9,523	-0.02%
2020/07/07	2	55.93	0	0.00	55.95	2	9,617	0.02%
2020/07/06	1	55.50	1	55.40	55.95	0	9,741	0.00%
2020/07/03	0	0.00	1	53.90	53.90	-1	9,922	-0.01%
2020/07/02	1	52.15	0	0.00	52.75	1	10,119	0.01%
2020/06/23	1	49.80	1	50.35	50.50	0	11,417	0.00%
2020/06/22	0	0.00	1	50.65	50.15	-1	11,852	-0.01%
2020/06/19	1	49.91	0	0.00	50.00	1	12,406	0.01%
2020/06/18	0	0.00	6	49.61	49.92	-6	12,887	-0.05%
2020/06/12	0	0.00	10	47.66	48.49	-10	14,478	-0.07%
2020/06/10	10	51.00	10	50.65	51.15	0	14,850	0.00%
2020/06/09	20	49.98	20	50.05	50.25	0	15,142	0.00%
2020/06/08	79	49.48	69	49.69	49.95	10	15,281	0.07%
2020/06/05	0	0.00	1	48.60	49.05	-1	15,244	-0.01%
2020/06/04	0	0.00	1	47.91	48.15	-1	15,296	-0.01%
2020/06/03	0	0.00	1	47.55	47.51	-1	15,337	-0.01%
2020/06/02	0	0.00	4	45.75	45.95	-4	15,308	-0.03%
2020/05/28	0	0.00	4	44.27	44.31	-4	15,191	-0.03%
2020/05/26	0	0.00	13	45.09	45.04	-13	15,160	-0.09%
2020/05/25	0	0.00	45	43.16	43.85	-45	15,047	-0.30%
2020/05/22	1	43.50	0	0.00	43.02	1	14,944	0.01%
2020/05/18	4	43.13	35	43.18	42.89	-31	14,555	-0.21%
2020/05/15	0	0.00	4	43.04	43.36	-4	14,466	-0.03%
2020/05/12	3	44.19	2	43.88	43.79	1	14,065	0.01%
2020/05/11	79	44.90	2	45.06	44.87	77	13,892	0.55%
2020/05/08	1	44.05	0	0.00	44.00	1	13,792	0.01%
2020/05/07	1	43.87	2	43.70	43.62	-1	13,661	-0.01%
2020/05/04	2	42.57	0	0.00	42.18	2	13,214	0.02%
2020/04/30	4	43.97	7	44.30	44.69	-3	12,980	-0.02%
2020/04/29	4	42.93	0	0.00	42.96	4	12,826	0.03%
2020/04/28	10	41.36	10	41.59	41.82	0	12,664	0.00%
2020/04/27	21	41.16	32	40.67	41.57	-11	12,611	-0.09%
2020/04/24	10	39.34	0	0.00	39.43	10	12,378	0.08%
2020/04/23	13	39.15	13	39.48	39.66	0	12,225	0.00%
2020/04/22	10	38.23	10	39.03	39.07	0	11,915	0.00%
2020/04/21	6	40.40	8	39.24	38.80	-2	11,772	-0.02%
2020/04/16	3	39.10	0	0.00	39.76	3	11,003	0.03%
2020/04/15	0	0.00	1	40.04	39.87	-1	10,854	-0.01%
2020/04/14	3	39.45	4	38.50	39.53	-1	10,661	-0.01%
2020/04/10	0	0.00	14	37.49	37.76	-14	10,268	-0.14%
2020/04/09	2	37.88	3	37.60	37.43	-1	10,121	-0.01%
2020/04/08	0	0.00	2	37.83	37.83	-2	9,867	-0.02%
2020/04/07	18	36.59	5	36.66	36.64	13	9,572	0.14%
2020/04/06	0	0.00	10	35.00	35.31	-10	9,293	-0.11%
2020/04/01	1	33.99	0	0.00	33.97	1	8,972	0.01%
2020/03/31	7	34.60	6	33.77	33.94	1	8,754	0.01%
2020/03/30	9	33.24	0	0.00	33.70	9	8,458	0.11%
2020/03/27	4	35.74	4	34.12	33.99	0	8,004	0.00%
2020/03/26	9	34.25	2	33.62	34.30	7	7,569	0.09%
2020/03/25	17	33.68	106	33.87	33.41	-89	7,062	-1.26%	大賣/
2020/03/24	8	31.44	1	31.41	31.40	7	6,439	0.11%
2020/03/23	21	28.54	21	28.57	28.25	0	5,892	0.00%
2020/03/20	105	30.34	145	28.73	30.45	-40	5,475	-0.73%	大買/大賣/
2020/03/19	18	27.08	50	27.65	26.40	-32	4,886	-0.65%
2020/03/18	37	32.05	1	31.35	30.66	36	4,229	0.85%
2020/03/17	66	33.10	10	32.84	32.88	56	3,892	1.44%
2020/03/16	96	35.34	55	35.07	34.63	41	3,470	1.18%
2020/03/13	36	35.86	29	35.25	37.64	7	3,199	0.22%
2020/03/12	14	40.27	5	40.07	39.43	9	2,837	0.32%
2020/03/11	0	0.00	12	43.95	43.42	-12	2,642	-0.45%
2020/03/10	12	43.73	0	0.00	44.72	12	2,574	0.47%
2020/03/06	2	47.46	12	48.05	47.14	-10	2,308	-0.43%
2020/03/05	0	0.00	7	48.82	48.92	-7	2,247	-0.31%
2020/03/03	4	47.61	0	0.00	47.49	4	2,188	0.18%
2020/03/02	3	46.53	0	0.00	46.38	3	2,122	0.14%
2020/02/27	3	47.62	0	0.00	47.26	3	2,026	0.15%
2020/02/26	9	48.43	0	0.00	48.54	9	1,935	0.46%
2020/02/25	5	49.00	0	0.00	49.46	5	1,872	0.27%
2020/02/21	4	50.75	0	0.00	50.60	4	1,761	0.23%
2020/02/20	0	0.00	2	51.10	50.90	-2	1,733	-0.12%
2020/02/18	3	50.33	0	0.00	50.15	3	1,663	0.18%
2020/02/17	0	0.00	2	51.20	51.45	-2	1,610	-0.12%
2020/02/13	0	0.00	5	51.45	51.45	-5	1,569	-0.32%
2020/02/12	0	0.00	3	51.48	51.45	-3	1,563	-0.19%
2020/02/11	5	50.72	0	0.00	50.65	5	1,570	0.32%
2020/02/07	1	50.05	9	50.10	49.87	-8	1,536	-0.52%
2020/02/05	1	49.65	0	0.00	49.50	1	1,497	0.07%
2020/02/04	15	49.30	0	0.00	49.38	15	1,450	1.03%
2020/02/03	4	47.65	14	47.03	47.91	-10	1,424	-0.70%
2020/01/31	5	49.36	1	48.57	48.87	4	1,342	0.30%
2020/01/30	7	49.71	0	0.00	48.25	7	1,307	0.54%
2020/01/16	0	0.00	11	53.70	54.15	-11	1,192	-0.92%
2020/01/15	0	0.00	4	54.90	54.30	-4	1,187	-0.34%
2020/01/07	0	0.00	4	52.05	52.40	-4	1,103	-0.36%
2020/01/02	4	54.05	0	0.00	54.40	4	1,087	0.37%
2019/12/19	1	53.95	0	0.00	53.90	1	1,136	0.09%
2019/12/17	8	53.85	4	53.80	54.55	4	1,116	0.36%
2019/12/12	1	52.40	7	51.50	52.30	-6	1,099	-0.55%
2019/12/10	5	49.91	0	0.00	49.83	5	1,096	0.46%
2019/12/09	0	0.00	5	50.50	50.35	-5	1,091	-0.46%
2019/12/06	2	49.85	0	0.00	49.72	2	1,076	0.19%
2019/12/05	10	49.13	0	0.00	49.62	10	1,069	0.94%
2019/12/04	0	0.00	9	48.53	48.61	-9	1,078	-0.83%
2019/11/29	2	48.79	1	48.55	48.38	1	1,098	0.09%
2019/11/26	6	49.68	0	0.00	49.75	6	1,129	0.53%
2019/11/22	1	49.44	0	0.00	49.27	1	1,141	0.09%
2019/11/21	2	49.15	0	0.00	49.26	2	1,188	0.17%
2019/11/20	3	49.94	3	50.03	49.75	0	1,175	0.00%
2019/11/15	3	49.15	0	0.00	49.00	3	1,217	0.25%
2019/11/08	1	49.87	0	0.00	49.37	1	1,322	0.08%
2019/11/05	0	0.00	1	49.50	49.76	-1	1,354	-0.07%
2019/11/04	1	48.80	0	0.00	49.06	1	1,420	0.07%
2019/10/31	0	0.00	1	47.20	47.08	-1	1,481	-0.07%
2019/10/23	0	0.00	1	45.90	45.80	-1	1,532	-0.07%
2019/10/22	1	45.69	0	0.00	46.07	1	1,534	0.07%
2019/10/16	0	0.00	1	45.28	45.19	-1	1,586	-0.06%
2019/10/15	52	44.84	0	0.00	44.85	52	1,588	3.27%
2019/10/09	20	43.44	0	0.00	43.12	20	1,574	1.27%
2019/10/08	0	0.00	1	43.69	43.89	-1	1,562	-0.06%
2019/10/04	1	42.49	0	0.00	42.80	1	1,565	0.06%
2019/10/03	10	42.65	0	0.00	42.62	10	1,559	0.64%
2019/10/02	0	0.00	4	43.23	43.26	-4	1,556	-0.26%
2019/10/01	3	42.00	0	0.00	43.51	3	1,550	0.19%
2019/09/27	0	0.00	9	42.54	42.18	-9	1,525	-0.59%
2019/09/19	0	0.00	2	42.50	42.42	-2	1,606	-0.12%
2019/09/18	1	42.73	4	42.68	42.71	-3	1,599	-0.19%
2019/09/12	0	0.00	1	42.15	41.92	-1	1,642	-0.06%
2019/09/03	0	0.00	5	39.93	39.72	-5	1,682	-0.30%
2019/08/30	5	39.61	0	0.00	39.96	5	1,727	0.29%
2019/08/27	0	0.00	3	38.49	38.33	-3	1,716	-0.17%
2019/08/26	3	38.15	0	0.00	38.12	3	1,753	0.17%
2019/08/16	7	38.62	0	0.00	38.60	7	1,750	0.40%
2019/08/15	3	37.86	0	0.00	37.88	3	1,746	0.17%
2019/08/13	1	38.33	4	38.06	38.19	-3	1,723	-0.17%
2019/08/12	0	0.00	6	38.63	38.93	-6	1,736	-0.35%
2019/08/06	12	38.18	1	38.17	38.34	11	1,780	0.62%
2019/07/31	1	40.80	0	0.00	40.90	1	1,770	0.06%
2019/07/23	1	41.57	0	0.00	41.54	1	1,766	0.06%
2019/07/15	1	40.46	0	0.00	40.77	1	1,750	0.06%
2019/07/02	0	0.00	11	40.10	40.10	-11	1,706	-0.64%
2019/06/21	0	0.00	11	39.14	38.75	-11	1,671	-0.66%
2019/06/20	11	38.69	0	0.00	38.81	11	1,678	0.66%
2019/06/05	2	36.60	2	36.47	36.45	0	1,550	0.00%
2019/06/03	1	36.40	0	0.00	36.61	1	1,528	0.07%
2019/05/30	0	0.00	1	35.76	35.79	-1	1,484	-0.07%
2019/05/28	1	35.58	0	0.00	35.55	1	1,469	0.07%
2019/05/22	10	36.78	0	0.00	36.70	10	1,439	0.69%
2019/04/25	1	40.92	0	0.00	40.94	1	1,328	0.08%
2019/04/08	0	0.00	2	38.75	38.80	-2	2,038	-0.10%
2019/03/22	10	37.75	0	0.00	37.52	10	2,377	0.42%
2019/02/25	0	0.00	1	35.77	35.91	-1	3,398	-0.03%
2019/02/21	1	35.32	0	0.00	35.49	1	3,482	0.03%
2019/01/21	0	0.00	16	32.57	32.64	-16	4,380	-0.37%
2019/01/15	0	0.00	1	31.62	32.02	-1	4,972	-0.02%
2019/01/14	1	31.24	0	0.00	31.31	1	5,028	0.02%
2019/01/09	4	31.52	8	31.32	31.56	-4	5,175	-0.08%
2019/01/08	0	0.00	2	30.53	30.59	-2	5,146	-0.04%
2019/01/07	0	0.00	80	30.33	30.67	-80	5,227	-1.53%
2019/01/04	1	29.13	1	29.38	29.37	0	5,323	0.00%
2019/01/03	1	30.09	1	30.29	30.04	0	5,534	0.00%
2019/01/02	4	30.83	0	0.00	30.47	4	5,578	0.07%
2018/12/27	0	0.00	3	31.15	31.10	-3	5,794	-0.05%
2018/12/25	1	30.50	0	0.00	30.18	1	5,794	0.02%
2018/12/24	2	30.94	0	0.00	31.15	2	5,779	0.03%
2018/12/21	1	30.83	1	31.03	31.32	0	5,803	0.00%
2018/12/14	0	0.00	1	31.93	31.58	-1	5,742	-0.02%
2018/12/11	1	31.19	6	31.16	31.38	-5	5,656	-0.09%
2018/12/10	1	30.92	0	0.00	30.91	1	5,689	0.02%
2018/12/07	1	31.48	7	31.64	31.74	-6	5,671	-0.11%
2018/12/06	8	31.51	1	31.25	31.16	7	5,659	0.12%
2018/12/04	0	0.00	2	33.76	33.77	-2	5,521	-0.04%
2018/12/03	7	33.64	0	0.00	34.38	7	5,516	0.13%
2018/11/30	0	0.00	5	33.00	32.55	-5	5,396	-0.09%
2018/11/29	0	0.00	1	33.00	32.64	-1	5,375	-0.02%
2018/11/20	0	0.00	8	31.75	31.75	-8	5,153	-0.16%
2018/11/13	1	30.99	0	0.00	31.98	1	5,022	0.02%
2018/11/08	0	0.00	43	33.57	33.06	-43	4,921	-0.87%
2018/11/07	0	0.00	13	32.82	32.82	-13	4,834	-0.27%
2018/11/06	0	32.28	0	0.00	32.11	0	4,802	0.00%
2018/11/05	1	32.13	0	0.00	32.44	1	4,760	0.02%
2018/11/02	8	32.50	1	32.55	32.83	7	4,682	0.15%
2018/10/31	1	31.47	0	0.00	31.90	1	4,486	0.02%
2018/10/26	0	0.00	2	30.72	30.17	-2	4,220	-0.05%
2018/10/25	2	30.40	2	30.59	30.34	0	4,049	0.00%
2018/10/24	23	31.82	11	32.00	32.00	12	3,852	0.31%
2018/10/23	15	32.47	0	0.00	32.14	15	3,700	0.41%
2018/10/22	20	33.17	0	0.00	33.46	20	3,561	0.56%
2018/10/19	14	32.55	0	0.00	33.34	14	3,459	0.40%
2018/10/17	1	33.78	83	34.05	33.43	-82	3,326	-2.46%
2018/10/16	0	0.00	18	33.62	33.40	-18	3,293	-0.55%
2018/10/15	2	32.92	0	0.00	32.92	2	3,263	0.06%
2018/10/12	0	0.00	50	33.75	33.78	-50	3,170	-1.58%
2018/10/11	155	33.04	4	33.63	31.65	151	3,008	5.02%	大買/鉅額交易
2018/10/08	1	37.47	0	0.00	37.30	1	2,617	0.04%
2018/10/05	2	37.94	0	0.00	37.77	2	2,488	0.08%
2018/10/04	4	39.06	4	38.96	38.89	0	2,352	0.00%
2018/09/25	1	40.90	0	0.00	40.83	1	2,228	0.04%
2018/09/19	4	39.96	2	39.96	40.22	2	2,204	0.09%
2018/07/27	0	0.00	6	40.20	40.20	-6	2,007	-0.30%
2018/07/24	0	0.00	1	39.20	39.35	-1	2,099	-0.05%
2018/07/09	0	0.00	4	36.85	36.87	-4	2,262	-0.18%
2018/07/06	1	35.48	0	0.00	36.04	1	2,228	0.04%
2018/07/05	0	0.00	1	35.75	35.77	-1	2,214	-0.05%
2018/06/28	0	0.00	1	35.91	35.67	-1	2,180	-0.05%
2018/06/26	2	35.91	0	0.00	36.06	2	2,201	0.09%
2018/06/20	1	36.20	0	0.00	36.81	1	2,311	0.04%
2018/06/19	1	36.33	0	0.00	36.26	1	2,316	0.04%
2018/06/14	1	37.23	0	0.00	37.13	1	2,298	0.04%
2018/06/06	2	37.82	0	0.00	38.48	2	2,394	0.08%
2018/05/21	0	0.00	2	36.93	37.04	-2	2,762	-0.07%
2018/05/18	2	36.03	0	0.00	36.03	2	2,778	0.07%
2018/05/15	0	0.00	6	36.70	36.44	-6	3,031	-0.20%
2018/04/27	2	34.30	0	0.00	34.34	2	3,097	0.06%
2018/04/24	1	35.00	0	0.00	34.82	1	3,014	0.03%
2018/04/20	3	35.99	0	0.00	35.85	3	2,925	0.10%
2018/03/13	0	0.00	1	38.30	38.66	-1	2,423	-0.04%
2018/02/21	10	34.91	10	35.50	35.78	0	2,190	0.00%
2018/02/09	30	32.81	30	33.50	33.60	0	2,098	0.00%
2018/02/06	5	34.31	0	0.00	33.60	5	1,856	0.27%