元大台灣50正2 (00631L)-中國信託-三重券商分點個股進出

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
219.6
漲跌
▲0.9
漲幅
+0.39%
成交量
1,935張
產業
上市
283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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/05/22	1.7	218.73	4	218.69	218.70	-2.4	2,739	-0.09%
2024/05/21	0.7	212.82	0	0.00	212.45	0.7	2,716	0.03%
2024/05/20	0.3	213.66	0	0.00	213.25	0.3	2,709	0.01%
2024/05/17	0.3	214.20	0.3	213.80	213.35	0	2,679	0.00%
2024/05/16	1	215.24	1.5	216.00	214.15	-0.5	2,677	-0.02%
2024/05/15	3.8	211.68	2.7	212.32	211.40	1.1	2,644	0.04%
2024/05/14	1.7	205.96	2	206.75	207.05	-0.4	2,674	-0.01%
2024/05/13	3.8	205.10	2.3	205.26	204.30	1.5	2,685	0.06%
2024/05/10	2	202.09	2	202.40	202.65	0	2,689	0.00%
2024/05/09	1.6	201.39	0	0.00	199.55	1.6	2,682	0.06%
2024/05/08	0	0.00	0.3	200.95	201.20	-0.3	2,714	-0.01%
2024/05/07	1	199.15	0	0.00	200.05	1	2,715	0.04%
2024/05/03	5	197.85	8	198.00	194.00	-3	2,719	-0.11%
2024/05/02	0	193.60	0	0.00	193.10	0	2,712	0.00%
2024/04/29	0.3	197.56	0	0.00	197.50	0.3	2,727	0.01%
2024/04/25	0	187.20	0	0.00	185.00	0	2,764	0.00%
2024/04/24	0.1	188.50	1	190.55	190.95	-0.9	2,755	-0.03%
2024/04/23	0	0.00	0.1	181.50	181.70	-0.1	2,784	0.00%
2024/04/22	0	0.00	0.2	181.45	178.45	-0.2	2,808	-0.01%
2024/04/19	3.1	179.27	2	181.32	179.00	1.1	2,767	0.04%
2024/04/18	2	190.30	0	0.00	194.35	2	2,570	0.08%
2024/04/17	1	189.15	0	0.00	192.10	1	2,560	0.04%
2024/04/16	7.1	189.79	0.2	193.02	187.50	6.9	2,556	0.27%
2024/04/15	2	199.01	0.2	199.94	199.15	1.8	2,437	0.08%
2024/04/11	0	0.00	0.1	203.30	203.80	-0.1	2,422	0.00%
2024/04/10	0	205.65	0	0.00	205.65	0	2,415	0.00%
2024/04/09	0.3	205.75	0	0.00	206.30	0.3	2,490	0.01%
2024/04/03	2	196.75	0	0.00	196.55	2	2,470	0.08%
2024/03/29	2.6	193.97	1	193.45	194.70	1.6	2,491	0.06%
2024/03/25	1.2	194.79	0	0.00	194.15	1.2	2,480	0.05%
2024/03/22	0	0.00	0.1	192.90	193.60	-0.1	2,524	0.00%
2024/03/21	2	194.28	2	191.15	194.10	0	2,494	0.00%
2024/03/19	0.1	187.75	2	185.53	187.55	-1.9	2,525	-0.07%
2024/03/18	0	0.00	0.3	187.55	188.10	-0.3	2,512	-0.01%
2024/03/15	2.2	185.61	5	185.89	185.35	-2.8	2,526	-0.11%
2024/03/14	0.1	187.25	0	0.00	188.40	0.1	2,504	0.00%
2024/03/13	4	189.30	4	190.73	188.65	0	2,519	0.00%
2024/03/11	0	0.00	2	184.93	184.80	-2	2,524	-0.08%
2024/03/08	7	186.86	4.1	187.68	186.10	2.9	2,537	0.11%
2024/03/05	3	178.55	0	0.00	178.10	3	2,519	0.12%
2024/02/27	0	0.00	0.1	171.10	168.85	-0.1	2,588	0.00%
2024/02/26	0	0.00	0	170.60	170.50	0	2,585	0.00%
2024/02/23	1	170.05	0	0.00	169.45	1	2,615	0.04%
2024/02/21	0	0.00	2	165.70	165.20	-2	2,682	-0.07%
2024/02/20	0	164.95	0	0.00	166.15	0	2,743	0.00%
2024/02/16	0	165.05	1	164.85	164.80	-1	2,882	-0.03%
2024/02/15	2	164.75	2.4	163.98	165.20	-0.4	2,915	-0.01%
2024/02/05	0	153.40	0	0.00	155.05	0	2,913	0.00%
2024/01/31	4.8	152.43	0	0.00	152.00	4.8	2,974	0.16%
2024/01/24	0.2	151.95	1.8	151.49	151.40	-1.6	3,214	-0.05%
2024/01/22	0.1	150.05	12.1	150.21	150.20	-12	3,229	-0.37%
2024/01/18	0.2	142.00	0	0.00	141.15	0.2	3,271	0.01%
2024/01/17	3.1	140.77	0	0.00	140.60	3.1	3,273	0.09%
2024/01/16	2	143.00	0.1	143.10	143.00	1.9	3,259	0.06%
2024/01/15	0.1	146.03	0	0.00	146.35	0.1	3,276	0.00%
2024/01/12	0.1	144.65	0	0.00	145.25	0.1	3,331	0.00%
2024/01/11	0.2	145.55	0	0.00	146.30	0.2	3,331	0.00%
2024/01/10	0.1	144.95	0	0.00	144.45	0.1	3,364	0.00%
2024/01/05	1	146.25	2.8	146.31	145.15	-1.8	3,325	-0.05%
2024/01/03	6	146.35	1.2	146.75	145.90	4.8	3,405	0.14%
2024/01/02	2.2	149.62	0	0.00	149.95	2.2	3,359	0.07%
2023/12/26	0	0.00	0.1	148.45	149.10	-0.1	3,450	0.00%
2023/12/22	0	0.00	2	146.45	146.20	-2	3,466	-0.06%
2023/12/21	2	144.70	0	0.00	145.70	2	3,494	0.06%
2023/12/20	0	0.00	2	147.45	148.15	-2	3,495	-0.06%
2023/12/19	2	146.20	0	0.00	146.30	2	3,502	0.06%
2023/12/18	0.3	147.80	0	0.00	147.85	0.3	3,560	0.01%
2023/12/15	0	0.00	2.4	148.79	148.35	-2.4	3,570	-0.07%
2023/12/14	0.4	146.95	1	146.95	147.70	-0.7	3,550	-0.02%
2023/12/13	3.1	144.48	0	144.95	144.30	3	3,537	0.09%
2023/12/12	2	144.25	0	0.00	144.25	2	3,585	0.06%
2023/12/11	1	143.50	1	143.30	143.55	0	3,623	0.00%
2023/12/08	0	0.00	2	144.10	143.05	-2	3,632	-0.06%
2023/12/07	2.1	141.85	1	141.55	141.30	1.1	3,615	0.03%
2023/12/06	0	0.00	5	143.20	143.00	-5	3,647	-0.14%
2023/12/05	4	141.44	0	0.00	141.75	4	3,646	0.11%
2023/12/04	0.1	143.65	1.2	144.30	143.70	-1.1	3,643	-0.03%
2023/12/01	2.1	142.66	0	0.00	143.80	2.1	3,627	0.06%
2023/11/30	2.1	141.94	3	143.32	143.50	-0.9	3,599	-0.03%
2023/11/29	0	0.00	4.1	144.15	142.65	-4.1	3,595	-0.11%
2023/11/28	1	140.70	4	143.04	142.85	-3	3,582	-0.08%
2023/11/27	2	140.70	0.9	140.67	139.40	1.1	3,568	0.03%
2023/11/22	3.1	141.60	0.3	141.80	141.85	2.9	3,594	0.08%
2023/11/21	0	0.00	1	142.60	143.90	-1	3,625	-0.03%
2023/11/20	1	140.35	1	140.60	140.45	0	3,614	0.00%
2023/11/17	0	0.00	9	140.97	140.70	-9	3,627	-0.25%
2023/11/16	1	140.45	0.5	139.96	139.95	0.5	3,585	0.01%
2023/11/15	0.8	139.52	4.4	139.87	139.80	-3.7	3,540	-0.10%
2023/11/14	3	136.30	0.1	136.70	136.65	2.9	3,501	0.08%
2023/11/13	2	136.25	4.2	136.30	135.40	-2.2	3,530	-0.06%
2023/11/10	2	131.90	2.3	132.26	132.40	-0.3	3,515	-0.01%
2023/11/09	1	133.65	1	132.60	133.65	0	3,538	0.00%
2023/11/07	0	0.00	10.1	132.35	132.30	-10.1	3,593	-0.28%
2023/11/06	1	132.55	3	131.88	132.25	-2	3,642	-0.05%
2023/11/03	2	129.33	2	128.90	129.60	0	3,553	0.00%
2023/11/02	1	127.20	3	127.15	127.85	-2	3,525	-0.06%
2023/11/01	4.2	122.92	2	122.40	122.90	2.2	3,495	0.06%
2023/10/31	1	122.40	3	122.28	121.80	-2	3,510	-0.06%
2023/10/30	3.3	124.18	4	124.51	124.00	-0.8	3,554	-0.02%
2023/10/27	0.1	124.80	1	124.55	124.10	-1	3,546	-0.03%
2023/10/26	6.3	123.47	0	123.20	122.75	6.3	3,564	0.18%
2023/10/25	1	128.00	0	0.00	127.95	1	3,465	0.03%
2023/10/24	1.1	126.85	0	0.00	127.25	1.1	3,457	0.03%
2023/10/23	0.3	126.35	0	0.00	126.00	0.3	3,425	0.01%
2023/10/20	3.5	126.53	0.8	126.40	128.70	2.8	3,389	0.08%
2023/10/19	2	128.83	0	0.00	129.20	2	3,344	0.06%
2023/10/18	2	129.90	0	0.00	129.40	2	3,395	0.06%
2023/10/17	0	0.00	0.6	133.20	132.15	-0.6	3,342	-0.02%
2023/10/16	2	131.70	0	0.00	132.30	2	3,357	0.06%
2023/10/11	0	0.00	10	133.63	133.20	-10	3,388	-0.30%
2023/10/06	0	0.00	1	130.30	130.35	-1	3,383	-0.03%
2023/10/05	1	128.10	0	0.00	129.50	1	3,372	0.03%
2023/10/04	2.1	125.52	0	0.00	126.10	2.1	3,365	0.06%
2023/09/26	0.1	126.70	0	0.00	126.45	0.1	3,359	0.00%
2023/09/22	4	127.01	1.2	127.35	127.45	2.8	3,348	0.08%
2023/09/21	4.2	128.15	4	127.35	126.90	0.2	3,338	0.01%
2023/09/20	3.5	131.34	0	0.00	131.00	3.5	3,242	0.11%
2023/09/19	0.5	132.60	0.9	133.60	132.20	-0.4	3,262	-0.01%
2023/09/18	2	134.00	0	0.00	133.65	2	3,269	0.06%
2023/09/15	1	136.15	0	0.00	136.75	1	3,236	0.03%
2023/09/14	0	0.00	10	135.55	135.70	-10	3,206	-0.31%
2023/09/13	1.3	131.69	1	130.95	131.70	0.3	3,159	0.01%
2023/09/12	0	0.00	0.2	131.20	131.30	-0.2	3,164	0.00%
2023/09/07	1	132.60	0	0.00	131.45	1	3,129	0.03%
2023/09/06	0	0.00	0.5	134.00	133.80	-0.5	3,113	-0.02%
2023/09/04	1.2	133.15	1	134.30	134.45	0.2	3,149	0.01%
2023/09/01	0.9	133.33	0	0.00	133.05	0.9	3,149	0.03%
2023/08/31	1	132.70	0	0.00	132.35	1	3,146	0.03%
2023/08/30	1	134.70	0	0.00	133.95	1	3,151	0.03%
2023/08/28	0	0.00	1	130.50	130.40	-1	3,131	-0.03%
2023/08/25	1	129.35	0	0.00	129.35	1	3,125	0.03%
2023/08/24	1	134.35	0	0.00	134.70	1	3,073	0.03%
2023/08/23	0	0.00	1	131.00	131.45	-1	3,035	-0.03%
2023/08/21	0	0.00	0.5	128.90	128.00	-0.5	3,043	-0.02%
2023/08/18	5	129.89	2	129.53	128.15	3	3,048	0.10%
2023/08/17	5	128.35	2.4	128.81	130.45	2.7	3,025	0.09%
2023/08/16	2	128.33	0.5	128.35	128.85	1.6	2,960	0.05%
2023/08/14	2.2	128.59	0	0.00	128.15	2.2	3,002	0.07%
2023/08/11	0.4	132.80	0	0.00	132.55	0.4	2,979	0.01%
2023/08/10	4	133.00	2	132.05	132.65	2	2,984	0.07%
2023/08/09	0	0.00	1.8	136.24	135.90	-1.8	2,906	-0.06%
2023/08/08	1.3	137.84	2	135.60	135.95	-0.8	2,908	-0.03%
2023/08/07	1	136.60	0	0.00	138.80	1	2,895	0.03%
2023/08/04	7.8	135.14	2	135.65	135.75	5.8	2,891	0.20%
2023/08/02	5.4	136.71	0	0.00	135.95	5.4	2,854	0.19%
2023/07/31	1.1	143.73	0.4	144.30	139.85	0.7	2,793	0.03%
2023/07/28	1	142.50	1	141.00	142.50	0	2,744	0.00%
2023/07/27	1	142.50	1.3	142.21	142.40	-0.3	2,731	-0.01%
2023/07/26	0	0.00	0.9	141.11	140.30	-0.9	2,735	-0.03%
2023/07/25	1.2	141.47	4.2	140.52	141.35	-3	2,740	-0.11%
2023/07/24	0	0.00	0.2	138.05	138.15	-0.2	2,732	-0.01%
2023/07/21	4	136.38	0.3	138.00	137.70	3.7	2,740	0.14%
2023/07/19	0.1	139.90	0.4	139.80	139.60	-0.4	2,724	-0.01%
2023/07/18	0.1	142.45	1.8	143.31	141.30	-1.7	2,729	-0.06%
2023/07/17	1	143.05	0	0.00	142.40	1	2,698	0.04%
2023/07/14	0.3	142.50	0.2	140.95	142.40	0.1	2,698	0.00%
2023/07/13	3.5	140.45	6.1	140.65	139.25	-2.6	2,677	-0.10%
2023/07/11	0	0.00	3	135.28	135.65	-3	2,642	-0.11%
2023/07/07	9.7	132.48	9.4	132.07	132.10	0.2	2,635	0.01%
2023/07/06	4.1	133.91	0.4	133.78	133.35	3.7	2,605	0.14%
2023/07/04	6	139.40	1.3	139.86	139.90	4.8	2,530	0.19%
2023/07/03	30.3	138.47	19.1	137.70	138.75	11.2	2,533	0.44%
2023/06/30	1.1	133.65	0	0.00	135.25	1.1	2,524	0.05%
2023/06/29	10	135.39	0	0.00	134.45	10	2,528	0.40%
2023/06/28	1	134.90	0.2	134.75	134.30	0.8	2,524	0.03%
2023/06/27	11.3	134.14	1	133.80	133.95	10.3	2,548	0.40%
2023/06/26	4.1	136.21	0	0.00	136.20	4.1	2,528	0.16%
2023/06/21	0	0.00	0.2	139.00	138.40	-0.2	2,536	-0.01%
2023/06/20	1.1	137.57	1	138.65	138.45	0.1	2,577	0.00%
2023/06/19	1.2	139.25	1.1	139.40	139.45	0.2	2,614	0.01%
2023/06/16	1	139.90	0.6	140.15	139.85	0.4	2,639	0.02%
2023/06/15	22.2	140.40	0.2	140.55	140.85	22	2,644	0.83%
2023/06/14	0	0.00	0.3	139.25	139.20	-0.3	2,689	-0.01%
2023/06/13	1.6	139.04	1	138.25	139.35	0.5	2,752	0.02%
2023/06/12	0	0.00	0.1	134.80	134.75	-0.1	2,751	0.00%
2023/06/09	1.2	133.48	2.5	132.97	133.30	-1.3	2,794	-0.05%
2023/06/08	2.5	131.10	1.4	131.42	130.80	1.1	2,860	0.04%
2023/06/07	2.1	133.39	1.1	133.72	133.80	1	2,912	0.03%
2023/06/06	0.7	131.22	0.3	131.31	131.10	0.4	2,919	0.01%
2023/06/05	1	131.35	0	0.00	130.35	1	2,965	0.03%
2023/06/02	0.5	131.10	1	131.20	130.80	-0.5	2,986	-0.02%
2023/06/01	0.3	127.50	1	126.80	127.45	-0.8	3,033	-0.02%
2023/05/31	1.1	128.33	0	0.00	128.25	1.1	3,051	0.04%
2023/05/29	1.1	129.53	0.9	129.54	129.10	0.2	3,099	0.01%
2023/05/26	1	126.48	0.8	126.50	127.00	0.2	3,111	0.01%
2023/05/25	2.3	123.15	1	122.45	123.25	1.3	3,126	0.04%
2023/05/24	2	120.63	1	120.65	121.15	1	3,146	0.03%
2023/05/23	0	0.00	1	122.25	122.10	-1	3,145	-0.03%
2023/05/22	0.3	122.23	0	0.00	121.80	0.3	3,147	0.01%
2023/05/19	0.5	121.80	0.5	121.93	122.00	0	3,194	0.00%
2023/05/18	0.2	120.58	0	119.95	120.95	0.2	3,186	0.01%
2023/05/17	0.5	117.68	2	116.93	118.20	-1.5	3,190	-0.05%
2023/05/16	0	0.00	3	113.60	114.70	-3	3,153	-0.10%
2023/05/12	3.1	111.78	0	0.00	112.15	3.1	3,163	0.10%
2023/05/11	0.1	112.40	0	0.00	112.15	0.1	3,156	0.00%
2023/05/05	0.2	113.75	0	0.00	113.70	0.2	3,166	0.01%
2023/05/04	0.1	112.45	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	1.1	112.98	0	0.00	112.65	1.1	3,244	0.03%
2023/04/28	0.3	112.45	0	0.00	112.85	0.3	3,377	0.01%
2023/04/27	0.2	110.60	0	0.00	110.30	0.2	3,398	0.00%
2023/04/26	0.3	110.15	0	0.00	110.10	0.3	3,430	0.01%
2023/04/25	1.1	111.05	0	0.00	110.20	1.1	3,478	0.03%
2023/04/21	2.1	115.07	0	0.00	113.70	2.1	3,516	0.06%
2023/04/20	1.4	115.16	0.2	115.20	115.00	1.2	3,591	0.03%
2023/04/18	1	117.60	1	118.10	117.15	0	3,762	0.00%
2023/04/14	1.7	118.20	1	118.10	118.45	0.7	3,867	0.02%
2023/04/13	1	116.65	1	116.40	116.25	0	3,977	0.00%
2023/04/12	3	117.72	1	117.95	117.90	2	4,007	0.05%
2023/04/11	0.4	118.05	0	117.15	117.90	0.4	4,072	0.01%
2023/04/10	2	117.89	2	117.70	117.35	0	4,162	0.00%
2023/04/07	0	0.00	2.1	116.64	116.60	-2.1	4,222	-0.05%
2023/04/06	1.5	115.37	1.3	115.93	116.00	0.3	4,237	0.01%
2023/03/31	1	117.60	1	117.60	117.50	0	4,306	0.00%
2023/03/29	1	115.65	1	115.60	115.45	0	4,392	0.00%
2023/03/28	0.2	114.75	0.3	114.90	114.50	-0.1	4,571	0.00%
2023/03/27	0	0.00	0.4	116.85	116.90	-0.4	4,602	-0.01%
2023/03/24	0	0.00	1	117.50	118.30	-1	4,690	-0.02%
2023/03/23	0.1	116.95	0	0.00	117.00	0.1	4,735	0.00%
2023/03/22	0	0.00	2	114.45	115.35	-2	4,827	-0.04%
2023/03/21	0	0.00	1	111.05	111.50	-1	4,850	-0.02%
2023/03/17	1	110.85	1	109.70	111.00	0	4,928	0.00%
2023/03/16	5.1	108.19	1	108.20	107.90	4.1	5,010	0.08%
2023/03/15	1.2	110.62	14.1	111.35	109.80	-12.9	5,032	-0.26%
2023/03/14	2.4	109.39	0	0.00	109.25	2.4	5,093	0.05%
2023/03/13	1.5	110.15	0	0.00	111.85	1.5	5,134	0.03%
2023/03/10	3.6	111.37	5	110.80	111.00	-1.5	5,117	-0.03%
2023/03/08	1	115.65	0	0.00	115.65	1	5,245	0.02%
2023/03/07	4.1	115.84	0	0.00	117.00	4.1	5,267	0.08%
2023/03/06	0.2	116.14	1	114.70	115.45	-0.8	5,347	-0.01%
2023/03/03	7	113.94	0	0.00	112.90	7	5,400	0.13%
2023/03/02	0	0.00	1.6	112.18	112.40	-1.6	5,516	-0.03%
2023/03/01	0	0.00	1	112.35	112.50	-1	5,563	-0.02%
2023/02/24	0	0.00	3.1	112.45	111.85	-3.1	5,602	-0.05%
2023/02/23	0	0.00	2.3	113.43	113.10	-2.3	5,621	-0.04%
2023/02/22	2.9	109.72	0	0.00	109.80	2.9	5,706	0.05%
2023/02/17	1.4	110.92	0	0.00	111.05	1.4	6,278	0.02%
2023/02/15	4	110.83	0	0.00	110.20	4	6,735	0.06%
2023/02/14	0.1	113.70	6.3	114.30	114.50	-6.2	6,823	-0.09%
2023/02/13	1.3	111.89	0	0.00	112.70	1.3	7,067	0.02%
2023/02/10	1	112.70	0	0.00	113.15	1	7,188	0.01%
2023/02/08	1	112.35	1	112.85	113.65	0	7,455	0.00%
2023/02/07	1	110.70	0	0.00	110.70	1	7,528	0.01%
2023/02/06	0.1	111.50	0	0.00	110.70	0.1	7,568	0.00%
2023/02/03	1	112.69	2	113.55	113.55	-1	7,655	-0.01%
2023/02/02	0	0.00	1	113.55	113.60	-1	7,735	-0.01%
2023/02/01	3.1	110.04	9	110.08	110.55	-6	7,814	-0.08%
2023/01/31	2	110.60	1.1	111.26	109.30	1	7,965	0.01%
2023/01/30	1	111.45	4	111.69	111.55	-3	8,041	-0.04%
2023/01/16	7.1	104.31	0	0.00	104.00	7.1	8,354	0.08%
2023/01/13	0	0.00	13	104.44	102.60	-13	8,411	-0.15%
2023/01/12	6	101.37	0	0.00	101.15	6	8,623	0.07%
2023/01/11	1	102.80	3	101.60	101.70	-2	8,712	-0.02%
2023/01/09	0	0.00	2.5	100.12	101.20	-2.5	9,149	-0.03%
2023/01/06	0	95.45	3.1	95.61	95.90	-3	9,223	-0.03%
2023/01/05	1	95.30	1	95.25	94.50	0	9,317	0.00%
2023/01/04	3	93.72	1	94.30	93.80	2	9,368	0.02%
2023/01/03	5	91.65	5	92.69	94.05	0	9,587	0.00%
2022/12/30	0	93.25	0	0.00	92.80	0	9,525	0.00%
2022/12/29	4	90.89	1	90.95	91.70	3	9,575	0.03%
2022/12/28	1	93.50	0	0.00	92.40	1	9,775	0.01%
2022/12/27	0	0.00	2	95.60	95.05	-2	9,835	-0.02%
2022/12/26	2	93.95	2	94.33	94.35	0	9,887	0.00%
2022/12/23	5	93.56	2	93.70	93.70	3	10,069	0.03%
2022/12/22	1.5	96.20	1	96.00	96.40	0.5	10,178	0.00%
2022/12/21	2	93.68	0	0.00	93.20	2	10,293	0.02%
2022/12/20	1	93.10	2	92.60	92.50	-1	10,334	-0.01%
2022/12/19	1	96.55	1	96.05	96.05	0	10,308	0.00%
2022/12/16	1	96.85	1	97.35	96.95	0	10,298	0.00%
2022/12/15	0	0.00	1	99.80	100.40	-1	10,298	-0.01%
2022/12/14	0	0.00	1	100.45	100.30	-1	10,266	-0.01%
2022/12/13	1	99.20	3	97.60	97.65	-2	10,157	-0.02%
2022/12/09	1	98.95	2	99.50	100.00	-1	10,092	-0.01%
2022/12/08	4	97.00	2	97.55	97.50	2	10,065	0.02%
2022/12/07	2	99.83	2	100.65	99.10	0	10,007	0.00%
2022/12/06	5	101.30	0.3	101.98	100.10	4.7	9,952	0.05%
2022/12/05	1	104.15	0	0.00	103.55	1	9,941	0.01%
2022/12/02	3	103.02	3	103.18	103.05	0	9,901	0.00%
2022/12/01	3	105.18	2	103.95	104.35	1	9,945	0.01%
2022/11/29	2	99.85	1	99.80	99.95	1	9,797	0.01%
2022/11/28	2	98.13	0	0.00	97.85	2	9,789	0.02%
2022/11/25	8	101.31	2	101.15	100.80	6	9,828	0.06%
2022/11/24	4	101.65	1	100.20	101.55	3	9,766	0.03%
2022/11/23	3	99.22	13	99.08	99.30	-10	9,665	-0.10%
2022/11/22	2	96.05	3	97.43	97.85	-1	9,699	-0.01%
2022/11/21	0	0.00	1	97.80	96.75	-1	9,649	-0.01%
2022/11/18	2	97.83	0	0.00	97.20	2	9,650	0.02%
2022/11/17	0	0.00	3.3	97.83	98.15	-3.3	9,565	-0.03%
2022/11/16	3	98.18	1	98.15	97.80	2	9,453	0.02%
2022/11/15	12	94.62	14	95.98	97.75	-2	9,282	-0.02%
2022/11/14	3	91.60	15	92.19	92.20	-12	9,044	-0.13%
2022/11/11	12.2	90.43	3	89.55	90.65	9.2	8,915	0.10%
2022/11/10	4	83.80	4	83.76	83.60	0	8,548	0.00%
2022/11/09	3.1	83.80	6	84.13	85.20	-2.9	8,418	-0.03%
2022/11/08	3	81.97	0	0.00	81.45	3	8,194	0.04%
2022/11/07	2	78.95	3	80.12	80.30	-1	8,091	-0.01%
2022/11/04	2	76.90	4	76.75	77.95	-2	7,960	-0.03%
2022/11/03	3	76.90	0	0.00	77.35	3	7,878	0.04%
2022/11/02	1	78.35	0	0.00	78.80	1	7,830	0.01%
2022/10/31	1.2	76.05	1	75.80	76.95	0.2	7,800	0.00%
2022/10/28	0	0.00	4	74.65	74.90	-4	7,772	-0.05%
2022/10/27	0	76.90	0	0.00	76.95	0	7,679	0.00%
2022/10/26	0	0.00	3	74.90	74.80	-3	7,622	-0.04%
2022/10/25	5	74.69	1	74.25	74.00	4	7,521	0.05%
2022/10/24	3	77.60	4	76.68	76.25	-1	7,319	-0.01%
2022/10/21	0	0.00	1	76.80	75.60	-1	7,180	-0.01%
2022/10/20	1	74.10	1	75.05	76.70	0	7,150	0.00%
2022/10/19	1.2	78.84	0	0.00	77.80	1.2	6,924	0.02%
2022/10/18	1	80.15	5	78.36	79.15	-4	6,835	-0.06%
2022/10/17	9	77.33	3	77.53	79.35	6	6,597	0.09%
2022/10/14	2	80.45	2	79.55	79.95	0	6,370	0.00%
2022/10/13	1	75.60	3	76.30	75.60	-2	6,281	-0.03%
2022/10/11	4	80.64	2	79.10	78.85	2	6,181	0.03%
2022/10/07	2	86.93	0	0.00	86.85	2	6,052	0.03%
2022/10/06	0	0.00	4	89.18	89.15	-4	6,117	-0.07%
2022/10/05	0	0.00	2	87.65	88.30	-2	6,212	-0.03%
2022/10/04	0.4	85.73	4	85.03	85.55	-3.6	6,156	-0.06%
2022/10/03	1	81.55	10	81.30	81.50	-9	6,111	-0.15%
2022/09/30	4	83.01	0	0.00	83.20	4	6,222	0.06%
2022/09/29	7	85.69	2	86.05	85.05	5	6,311	0.08%
2022/09/28	0	0.00	1	88.75	84.65	-1	6,421	-0.02%
2022/09/27	4.1	89.13	1	88.75	88.70	3.1	6,516	0.05%
2022/09/26	5.2	88.86	0	0.00	88.15	5.2	6,626	0.08%
2022/09/23	3	92.73	0	0.00	92.70	3	6,762	0.04%
2022/09/22	4	93.35	1	93.70	94.20	3	6,910	0.04%
2022/09/21	4	97.10	0	0.00	96.70	4	6,859	0.06%
2022/09/20	0.2	97.65	8	97.80	98.20	-7.8	6,911	-0.11%
2022/09/19	2	96.50	0	0.00	96.50	2	7,036	0.03%
2022/09/16	7.1	97.53	0	0.00	97.45	7.1	7,118	0.10%
2022/09/15	0	0.00	4	99.69	99.65	-4	7,254	-0.06%
2022/09/14	2	98.70	2	97.80	99.00	0	7,301	0.00%
2022/09/13	0.1	103.00	8	103.60	102.85	-7.9	7,309	-0.11%
2022/09/12	2	101.75	0	0.00	101.90	2	7,362	0.03%
2022/09/07	0	96.10	0	0.00	95.90	0	7,405	0.00%
2022/09/06	2.1	100.13	1	100.20	99.90	1.1	7,342	0.01%
2022/09/02	6	100.12	5	99.44	99.40	1	7,373	0.01%
2022/09/01	10	101.69	2	101.00	101.00	8	7,323	0.11%
2022/08/31	2	103.05	0	0.00	105.65	2	7,176	0.03%
2022/08/30	0	0.00	4	104.25	104.25	-4	7,124	-0.06%
2022/08/29	4	102.65	0	0.00	103.10	4	7,093	0.06%
2022/08/26	0	0.00	4	109.40	108.80	-4	7,005	-0.06%
2022/08/25	2	107.65	0	0.00	107.80	2	7,004	0.03%
2022/08/24	5	105.98	0	0.00	105.65	5	6,999	0.07%
2022/08/23	2.1	106.16	0	0.00	106.20	2.1	7,004	0.03%
2022/08/22	3.1	108.40	0	0.00	108.25	3.1	6,975	0.04%
2022/08/17	1	111.30	5	111.40	111.40	-4	6,954	-0.06%
2022/08/16	0	0.00	5	111.20	111.25	-5	6,962	-0.07%
2022/08/12	0.1	109.20	0	0.00	109.45	0.1	6,949	0.00%
2022/08/11	2	107.15	1.1	107.28	107.80	0.9	6,974	0.01%
2022/08/10	1	103.95	0	0.00	104.00	1	6,950	0.01%
2022/08/09	2	103.85	2	104.55	105.75	0	6,936	0.00%
2022/08/08	3	105.00	0	0.00	105.45	3	6,933	0.04%
2022/08/05	0	0.00	1	104.80	106.00	-1	6,948	-0.01%
2022/08/04	6	100.63	0	0.00	100.75	6	6,911	0.09%
2022/08/03	1	100.90	3	100.85	101.00	-2	6,858	-0.03%
2022/08/02	3.3	99.98	0	0.00	100.35	3.3	6,840	0.05%
2022/08/01	9	103.71	9	103.10	103.95	0	6,768	0.00%
2022/07/22	0	0.00	6	102.78	102.30	-6	6,591	-0.09%
2022/07/21	0	0.00	2	101.40	102.10	-2	6,601	-0.03%
2022/07/20	0	0.00	4	100.00	100.00	-4	6,544	-0.06%
2022/07/15	3	95.13	2	96.00	96.80	1	6,333	0.02%
2022/07/13	2	93.90	2	93.88	93.80	0	6,062	0.00%
2022/07/12	1	88.90	0	0.00	88.50	1	5,863	0.02%
2022/07/08	3	95.00	4	95.14	94.80	-1	5,575	-0.02%
2022/07/07	0	0.00	6	91.33	93.05	-6	5,356	-0.11%
2022/07/06	7	90.16	5	90.75	88.45	2	5,093	0.04%
2022/07/05	7	91.84	0	0.00	92.80	7	4,813	0.15%
2022/07/04	3	90.90	2	91.83	91.50	1	4,527	0.02%
2022/07/01	4	97.51	0	0.00	92.35	4	4,354	0.09%
2022/06/30	2	99.75	0	0.00	98.35	2	4,074	0.05%
2022/06/28	0	0.00	0.1	106.00	106.00	-0.1	3,819	0.00%
2022/06/27	0.1	107.30	4	107.31	107.95	-3.9	3,743	-0.10%
2022/06/24	7	105.12	15	104.70	104.00	-8	3,588	-0.22%
2022/06/23	2	103.25	0	0.00	102.15	2	3,503	0.06%
2022/06/22	12	105.36	0	0.00	103.90	12	3,327	0.36%
2022/06/21	0	0.00	2	107.20	108.85	-2	3,251	-0.06%
2022/06/17	2	107.30	0	0.00	107.10	2	3,090	0.07%
2022/06/16	1	113.50	2	113.70	109.45	-1	3,004	-0.03%
2022/06/15	0	0.00	2	112.55	111.20	-2	2,945	-0.07%
2022/06/14	1	112.15	0	0.00	112.20	1	2,950	0.03%
2022/06/13	1	112.35	0	0.00	112.45	1	2,928	0.03%
2022/06/10	3	117.43	0	0.00	118.75	3	2,918	0.10%
2022/06/02	4	119.60	4	120.00	119.65	0	3,085	0.00%
2022/05/31	2	119.35	3	120.98	121.95	-1	3,120	-0.03%
2022/05/30	0	0.00	1	119.44	120.50	-1	3,072	-0.03%
2022/05/27	0	0.00	2	114.53	115.35	-2	3,034	-0.07%
2022/05/24	1	114.15	3	112.28	111.30	-2	3,089	-0.06%
2022/05/20	0	113.00	0.1	113.63	113.95	-0.1	3,127	0.00%
2022/05/19	0.1	111.30	0	0.00	111.70	0.1	3,079	0.00%
2022/05/18	0	0.00	0.1	114.40	115.30	-0.1	2,997	0.00%
2022/05/17	1	112.40	0	0.00	113.00	1	2,985	0.03%
2022/05/16	0.1	112.20	0.1	111.45	110.65	0.1	2,974	0.00%
2022/05/13	0	0.00	20	109.31	109.65	-20	2,925	-0.68%
2022/05/12	10	107.78	0	0.00	106.85	10	2,913	0.34%
2022/05/11	1	112.00	1	112.70	112.15	0	2,845	0.00%
2022/05/09	11	113.98	1	112.35	112.35	10	2,776	0.36%
2022/05/06	1.1	116.64	0	0.00	117.30	1.1	2,749	0.04%
2022/05/05	0.1	122.70	0.3	121.93	122.00	-0.2	2,722	-0.01%
2022/04/29	0.3	120.70	0	0.00	120.50	0.3	2,804	0.01%
2022/04/28	0	0.00	1	116.45	118.00	-1	2,812	-0.04%
2022/04/27	1	115.45	0	0.00	116.35	1	2,772	0.04%
2022/04/26	1	121.50	1	121.45	120.60	0	2,701	0.00%
2022/04/25	2	121.28	1	120.45	120.45	1	2,715	0.04%
2022/04/11	0	127.00	0	0.00	126.50	0	2,618	0.00%
2022/04/08	1	131.00	0	0.00	130.95	1	2,598	0.04%
2022/04/06	0.1	132.50	0	0.00	134.20	0.1	2,621	0.00%
2022/04/01	0	134.70	0	0.00	135.30	0	2,598	0.00%
2022/03/31	0	0.00	0.1	137.60	136.95	-0.1	2,593	0.00%
2022/03/23	0	0.00	0.1	137.80	137.70	-0.1	2,565	0.00%
2022/03/22	0	0.00	0.1	134.90	135.05	-0.1	2,557	0.00%
2022/03/18	0	0.00	1	133.05	132.85	-1	2,543	-0.04%
2022/03/16	0	125.50	0	0.00	125.90	0	2,477	0.00%
2022/03/08	0	124.20	0	0.00	123.00	0	2,342	0.00%
2022/03/07	4.1	128.93	3	129.15	128.65	1.1	2,225	0.05%
2022/03/04	2	137.70	0	0.00	137.95	2	2,142	0.09%
2022/03/03	1	141.10	0	0.00	140.95	1	2,157	0.05%
2022/03/02	2	139.63	1	140.50	140.45	1	2,202	0.05%
2022/03/01	0	0.00	1	140.80	141.35	-1	2,194	-0.05%
2022/02/25	0	137.00	2	138.10	136.45	-2	2,153	-0.09%
2022/02/24	7	138.26	0	0.00	136.05	7	2,121	0.33%
2022/02/22	4	143.08	0	0.00	141.85	4	2,033	0.20%
2022/02/21	1	146.95	0	0.00	146.95	1	1,962	0.05%
2022/02/18	0	145.50	0	0.00	147.30	0	1,957	0.00%
2022/02/17	0	0.00	0	148.00	147.35	0	1,955	0.00%
2022/02/16	0	0.00	4	146.06	147.00	-4	1,955	-0.20%
2022/02/14	3	143.20	0	0.00	143.10	3	1,954	0.16%
2022/02/10	0	0.00	15	146.27	148.10	-15	1,941	-0.77%
2022/02/09	0	144.05	0	0.00	145.60	0	1,948	0.00%
2022/02/08	0	0.00	0.1	143.12	142.90	-0.1	1,987	-0.01%
2022/02/07	5	140.50	0	0.00	141.50	5	1,986	0.25%
2022/01/25	3	138.93	2	138.53	138.15	1	1,994	0.05%
2022/01/24	1	142.50	10	142.20	143.10	-9	1,933	-0.47%
2022/01/21	14	143.46	0	0.00	141.45	14	1,915	0.73%
2022/01/19	2	147.20	0	0.00	146.35	2	1,886	0.11%
2022/01/18	2	149.70	0	0.00	149.60	2	1,880	0.11%
2022/01/17	0	0.00	2	150.80	151.95	-2	1,869	-0.11%
2022/01/14	2	147.80	0.1	148.70	149.35	1.9	1,889	0.10%
2022/01/13	0	0.00	4.1	149.51	150.15	-4.1	1,899	-0.21%
2022/01/11	0	0.00	0.1	145.65	146.95	-0.1	1,909	0.00%
2022/01/07	2.2	145.57	0	0.00	145.25	2.2	1,987	0.11%
2022/01/06	3	147.48	1	148.90	148.25	2	1,979	0.10%
2022/01/05	3	150.60	0	0.00	150.40	3	2,008	0.15%
2022/01/04	0	0.00	2	149.91	151.20	-2	2,038	-0.10%
2021/12/29	0	0.00	0.1	146.80	146.75	-0.1	2,160	0.00%
2021/12/24	0.1	142.30	0.1	142.90	141.70	0.1	2,392	0.00%
2021/12/21	0	0.00	6.1	138.79	139.45	-6.1	2,494	-0.24%
2021/12/20	2	136.08	0	0.00	136.40	2	2,493	0.08%
2021/12/16	0	0.00	0.1	138.20	139.15	-0.1	2,519	0.00%
2021/12/15	1	135.30	1	135.80	135.80	0	2,599	0.00%
2021/12/14	7	135.83	0	0.00	135.30	7	2,613	0.27%
2021/12/09	0	140.05	0	0.00	139.85	0	2,631	0.00%
2021/12/08	0	0.00	2.1	141.19	139.80	-2.1	2,625	-0.08%
2021/12/07	2	136.40	0	0.00	138.15	2	2,625	0.08%
2021/12/06	3.1	135.33	3	137.22	137.00	0.1	2,639	0.00%
2021/12/03	0.1	137.12	7	137.50	137.60	-6.9	2,672	-0.26%
2021/12/02	0	136.20	2	136.85	137.25	-2	2,694	-0.07%
2021/12/01	1	134.30	0	134.05	135.40	1	2,685	0.04%
2021/11/30	3	134.00	3	133.88	131.70	0	2,689	0.00%
2021/11/29	2	130.90	0	0.00	131.10	2	2,712	0.08%
2021/11/26	4	132.78	0	0.00	131.35	4	2,724	0.15%
2021/11/25	0.1	136.00	0	0.00	136.35	0.1	2,728	0.00%
2021/11/23	2	137.00	0	0.00	136.65	2	2,801	0.07%
2021/11/22	0	0.00	1	139.65	139.55	-1	2,826	-0.04%
2021/11/19	0.1	139.00	0	0.00	139.60	0.1	2,867	0.00%
2021/11/16	0	0.00	0.1	137.00	136.75	-0.1	3,016	0.00%
2021/11/15	0.1	136.20	0	0.00	136.65	0.1	3,164	0.00%
2021/11/12	0	0.00	0.1	135.70	134.40	-0.1	3,214	0.00%
2021/11/08	0	0.00	3.1	131.73	132.70	-3.1	3,268	-0.09%
2021/11/05	0	0.00	6.1	129.86	130.75	-6.1	3,278	-0.19%
2021/11/04	0	129.00	0	0.00	128.00	0	3,247	0.00%
2021/11/03	1	127.95	0	0.00	128.05	1	3,251	0.03%
2021/10/29	1	126.20	0	0.00	125.95	1	3,204	0.03%
2021/10/27	0	0.00	1	126.80	128.05	-1	3,191	-0.03%
2021/10/22	0	0.00	3	124.10	125.30	-3	3,272	-0.09%
2021/10/21	0	0.00	0	127.20	124.80	0	3,257	0.00%
2021/10/19	0	0.00	12	126.00	125.65	-12	3,262	-0.37%
2021/10/15	1	121.55	8	123.59	123.90	-7	3,269	-0.21%
2021/10/14	7	118.46	0	0.00	118.35	7	3,245	0.22%
2021/10/12	2	117.20	2	118.30	118.55	0	3,215	0.00%
2021/10/08	0	0.00	1	122.15	121.50	-1	3,184	-0.03%
2021/10/07	1	122.95	9	120.72	122.95	-8	3,144	-0.26%
2021/10/06	0	117.85	0	0.00	117.85	0	3,096	0.00%
2021/10/05	4	116.45	2	117.15	118.20	2	3,055	0.07%
2021/10/04	6	118.23	7	118.89	118.15	-1	3,011	-0.03%
2021/10/01	17	121.15	0	0.00	119.60	17	2,946	0.58%
2021/09/30	2	123.85	5	125.20	125.80	-3	2,862	-0.10%
2021/09/29	12	124.91	2	124.60	124.05	10	2,825	0.36%
2021/09/28	4	128.80	0	0.00	129.55	4	2,786	0.14%
2021/09/27	0	0.00	4	131.00	131.30	-4	2,769	-0.14%
2021/09/24	3	130.40	0.2	130.55	130.65	2.9	2,780	0.10%
2021/09/23	1	127.75	6.1	128.17	128.30	-5.1	2,786	-0.18%
2021/09/22	9.1	125.35	0	0.00	125.70	9.1	2,788	0.33%
2021/09/17	1	131.10	0	0.00	132.35	1	2,716	0.04%
2021/09/16	4.1	130.99	0	0.00	131.00	4.1	2,735	0.15%
2021/09/15	1	131.50	2	132.93	132.45	-1	2,731	-0.04%
2021/09/14	1	134.00	0.1	134.30	133.80	0.9	2,750	0.03%
2021/09/10	0	0.00	8	132.59	134.05	-8	2,840	-0.28%
2021/09/09	3	129.40	1	130.55	130.65	2	2,838	0.07%
2021/09/08	13	130.42	5	130.67	130.40	8	2,871	0.28%
2021/09/07	1	133.00	1	133.25	133.25	0	2,850	0.00%
2021/09/03	1.1	132.96	0	0.00	134.90	1.1	2,863	0.04%
2021/09/02	3	131.20	6	131.78	131.05	-3	2,884	-0.10%
2021/09/01	0	0.00	0	133.40	133.70	0	2,880	0.00%
2021/08/31	3	129.60	6	130.90	133.10	-3	2,859	-0.10%
2021/08/30	1	131.00	12	130.83	131.80	-11	2,897	-0.38%
2021/08/27	0	0.00	3	129.00	129.40	-3	2,898	-0.10%
2021/08/26	0	0.00	2	125.80	126.35	-2	2,899	-0.07%
2021/08/25	0	0.00	0	125.95	125.85	0	2,894	0.00%
2021/08/24	2	123.48	6	123.00	123.25	-4	2,889	-0.14%
2021/08/23	9	121.88	4	120.90	122.05	5	2,903	0.17%
2021/08/20	11	115.74	11	116.77	115.50	0	2,883	0.00%
2021/08/19	5	116.68	7	119.44	116.00	-2	2,882	-0.07%
2021/08/18	12	120.80	7	118.37	122.75	5	2,769	0.18%
2021/08/17	0	123.00	1	120.90	120.00	-1	2,787	-0.03%
2021/08/16	5	123.12	1	122.25	122.80	4	2,824	0.14%
2021/08/13	3	125.45	3	124.87	124.50	0	2,896	0.00%
2021/08/12	3	127.85	0	0.00	127.50	3	2,927	0.10%
2021/08/11	2	127.70	0	0.00	127.75	2	3,014	0.07%
2021/08/10	2	129.30	0	0.00	129.20	2	3,182	0.06%
2021/08/09	1	128.80	1	129.65	130.95	0	3,398	0.00%
2021/08/05	0.1	133.05	0	0.00	133.00	0.1	3,644	0.00%
2021/08/03	0	0.00	5	130.90	132.30	-5	4,027	-0.12%
2021/07/30	0	0.00	9	128.60	127.30	-9	4,041	-0.22%
2021/07/29	6	126.85	6	127.60	129.80	0	4,068	0.00%
2021/07/28	35	123.77	30	124.52	124.25	5	4,080	0.12%
2021/07/27	4	128.54	6	128.85	127.90	-2	4,082	-0.05%
2021/07/26	8.1	129.48	0	0.00	128.50	8.1	4,155	0.19%
2021/07/23	0	0.00	8	133.00	131.20	-8	4,157	-0.19%
2021/07/22	0	0.00	0.1	132.51	131.10	-0.1	4,165	0.00%
2021/07/21	3.1	129.31	0	0.00	128.75	3.1	4,157	0.07%
2021/07/20	3	130.32	3	131.30	129.60	0	4,165	0.00%
2021/07/19	5	132.60	0	0.00	133.60	5	4,126	0.12%
2021/07/16	1	134.05	0	0.00	135.60	1	4,139	0.02%
2021/07/15	2	137.05	0	0.00	137.85	2	4,138	0.05%
2021/07/13	0	0.00	0.1	137.00	134.85	-0.1	4,167	0.00%
2021/07/12	0	0.00	4	136.00	134.70	-4	4,172	-0.10%
2021/07/09	4.1	130.98	1	132.00	131.50	3.1	4,165	0.07%
2021/07/05	0	0.00	0.1	135.00	135.90	-0.1	4,213	0.00%
2021/07/01	0	132.00	0	0.00	131.65	0	4,226	0.00%
2021/06/30	0	0.00	0.1	133.30	133.05	-0.1	4,235	0.00%
2021/06/29	0	0.00	1	130.45	130.10	-1	4,226	-0.02%
2021/06/28	0.2	128.97	0	0.00	130.30	0.2	4,232	0.01%
2021/06/25	0	0.00	1	129.70	128.65	-1	4,250	-0.02%
2021/06/24	0	0.00	0.2	127.97	127.75	-0.2	4,255	0.00%
2021/06/23	0	0.00	11	125.95	126.95	-11	4,287	-0.26%
2021/06/22	0	0.00	0	124.20	122.75	0	4,298	0.00%
2021/06/21	6.1	122.47	0	0.00	122.05	6.1	4,312	0.14%
2021/06/18	0.2	127.00	1	127.00	126.75	-0.8	4,261	-0.02%
2021/06/16	0	126.50	0	0.00	126.65	0	4,308	0.00%
2021/06/15	0	0.00	0	126.30	127.15	0	4,332	0.00%
2021/06/11	0	0.00	2	125.45	124.80	-2	4,327	-0.05%
2021/06/10	0	0.00	3	123.37	124.15	-3	4,338	-0.07%
2021/06/09	0	120.50	1	120.60	120.85	-1	4,317	-0.02%
2021/06/08	4	122.69	1	124.00	122.30	3	4,334	0.07%
2021/06/07	5	120.14	1	120.50	123.25	4	4,389	0.09%
2021/06/04	0	0.00	5	123.05	123.45	-5	4,367	-0.11%
2021/06/03	2	124.95	2	125.20	124.90	0	4,433	0.00%
2021/06/02	6	123.58	0	0.00	123.00	6	4,492	0.13%
2021/06/01	0	0.00	2	123.55	123.65	-2	4,556	-0.04%
2021/05/31	0	0.00	0.1	121.20	122.00	-0.1	4,607	0.00%
2021/05/28	1	119.85	5	119.50	120.00	-4	4,604	-0.09%
2021/05/27	0.1	115.00	0	0.00	115.70	0.1	4,608	0.00%
2021/05/26	1	116.10	0	0.00	116.40	1	4,670	0.02%
2021/05/25	5	116.10	0.5	115.10	116.45	4.5	4,699	0.10%
2021/05/24	0.5	111.35	15	111.34	112.50	-14.5	4,690	-0.31%
2021/05/20	5	108.25	0	0.00	108.00	5	4,629	0.11%
2021/05/19	1	110.55	1	109.15	109.45	0	4,598	0.00%
2021/05/18	0	0.00	28	103.99	110.15	-28	4,555	-0.61%
2021/05/17	33	99.12	1	101.05	99.10	32	4,456	0.72%
2021/05/14	0	0.00	1	106.20	105.20	-1	4,283	-0.02%
2021/05/13	1	102.60	1	104.00	102.60	0	4,208	0.00%
2021/05/12	10	109.11	7	108.85	105.10	3	4,078	0.07%
2021/05/11	11	118.07	1	114.20	115.30	10	3,889	0.26%
2021/05/10	1	125.05	1	126.00	125.30	0	3,813	0.00%
2021/05/07	0	0.00	8	124.79	126.45	-8	3,854	-0.21%
2021/05/06	6	122.85	3	122.67	121.70	3	3,894	0.08%
2021/05/05	3	122.20	0.1	122.00	119.35	3	3,890	0.08%
2021/05/04	5.1	121.76	5	122.28	121.55	0.1	3,921	0.00%
2021/05/03	3	127.50	2	127.60	125.50	1	3,906	0.03%
2021/04/29	1	132.35	0.1	131.30	130.45	1	3,907	0.02%
2021/04/28	1	129.50	1	129.95	130.00	0	3,953	0.00%
2021/04/26	0	0.00	1	129.15	130.15	-1	4,002	-0.02%
2021/04/22	1	126.50	1	127.20	123.65	0	4,140	0.00%
2021/04/21	0.1	124.00	0	0.00	124.50	0.1	4,130	0.00%
2021/04/20	1	126.00	0	0.00	126.15	1	4,167	0.02%
2021/04/16	0	0.00	1.1	122.36	124.15	-1.1	4,189	-0.03%
2021/04/15	0	0.00	5	121.10	123.05	-5	4,244	-0.12%
2021/04/14	8	118.76	2	118.05	120.10	6	4,298	0.14%
2021/04/07	0.1	118.50	1	118.45	119.50	-1	4,424	-0.02%
2021/04/06	0	0.00	1	118.95	119.00	-1	4,421	-0.02%
2021/03/31	1	114.85	1	115.15	114.35	0	4,442	0.00%
2021/03/29	2	114.58	3	114.20	114.50	-1	4,435	-0.02%
2021/03/26	0	0.00	4	110.54	112.65	-4	4,465	-0.09%
2021/03/24	3	108.68	0	0.00	108.45	3	4,422	0.07%
2021/03/22	0	0.00	3	110.40	110.85	-3	4,428	-0.07%
2021/03/19	3	108.98	0	0.00	109.05	3	4,470	0.07%
2021/03/18	0	0.00	3	113.55	112.50	-3	4,467	-0.07%
2021/03/17	2	110.70	0	0.00	110.85	2	4,498	0.04%
2021/03/12	1	112.00	1	111.85	111.50	0	4,591	0.00%
2021/03/11	1	111.10	2	108.10	111.00	-1	4,592	-0.02%
2021/03/10	0	0.00	1	107.65	106.50	-1	4,566	-0.02%
2021/03/09	3	105.48	0	0.00	105.85	3	4,571	0.07%
2021/03/08	1	108.00	9	108.14	105.95	-8	4,541	-0.18%
2021/03/05	4	105.10	2	105.25	106.25	2	4,470	0.04%
2021/03/04	7	107.69	1	106.60	107.50	6	4,406	0.14%
2021/03/03	0	0.00	4	110.50	111.30	-4	4,351	-0.09%
2021/03/02	0	0.00	3	111.60	107.25	-3	4,341	-0.07%
2021/02/26	10	108.26	3	107.55	107.20	7	4,329	0.16%
2021/02/25	1	113.30	2	114.20	114.25	-1	4,245	-0.02%
2021/02/24	1	112.40	0	0.00	111.40	1	4,247	0.02%
2021/02/23	0	0.00	0	114.05	115.35	0	4,185	0.00%
2021/02/22	0	0.00	1	115.80	114.60	-1	4,147	-0.02%
2021/02/19	5	112.84	2	113.43	113.95	3	4,147	0.07%
2021/02/18	2	114.45	2	115.20	115.50	0	4,199	0.00%
2021/02/17	2	114.03	3	112.63	114.40	-1	4,262	-0.02%
2021/02/05	0	0.00	7	106.57	106.20	-7	4,193	-0.17%
2021/02/04	4	103.83	1	105.55	104.40	3	4,197	0.07%
2021/02/02	0	0.00	8	104.70	105.30	-8	4,296	-0.19%
2021/01/29	2	98.95	2	98.78	97.10	0	4,346	0.00%
2021/01/28	2	100.95	0	0.00	100.65	2	4,392	0.05%
2021/01/27	0	0.00	1	104.70	104.50	-1	4,461	-0.02%
2021/01/26	2	103.95	2	104.90	103.85	0	4,466	0.00%
2021/01/25	2	105.93	1	106.45	108.00	1	4,417	0.02%
2021/01/22	6	109.50	0	0.00	109.50	6	4,395	0.14%
2021/01/21	0	0.00	1	109.50	111.15	-1	4,372	-0.02%
2021/01/15	5	104.78	4	105.55	103.00	1	4,189	0.02%
2021/01/13	3	104.95	3	102.30	104.95	0	4,096	0.00%
2021/01/12	3	100.97	6	101.98	100.75	-3	4,057	-0.07%
2021/01/11	0	0.00	2	100.50	101.35	-2	4,064	-0.05%
2021/01/08	6	98.75	0	0.00	100.35	6	4,068	0.15%
2021/01/07	2	97.45	6	95.25	97.45	-4	4,056	-0.10%
2021/01/06	6	93.33	8	94.10	93.35	-2	4,003	-0.05%
2021/01/05	1	93.45	0	0.00	93.45	1	3,942	0.03%
2021/01/04	0	0.00	7	91.36	92.85	-7	3,980	-0.18%
2020/12/31	8	89.66	0	0.00	90.00	8	4,005	0.20%
2020/12/28	0	0.00	1	86.95	87.15	-1	4,143	-0.02%
2020/12/15	3	81.63	0	0.00	81.25	3	4,806	0.06%
2020/12/11	2	82.13	0	0.00	83.65	2	4,843	0.04%
2020/12/10	4	83.34	0	0.00	83.65	4	4,893	0.08%
2020/12/09	1	85.80	0	0.00	85.60	1	4,943	0.02%
2020/12/07	1	82.50	1	82.20	83.25	0	4,971	0.00%
2020/12/04	0	81.00	0	81.00	82.50	0	5,018	0.00%
2020/12/03	0	0.00	1.1	80.99	80.35	-1.1	5,001	-0.02%
2020/12/02	1.1	80.11	0	0.00	80.25	1.1	4,978	0.02%
2020/11/30	1	77.30	1	80.10	77.30	0	5,048	0.00%
2020/11/27	1	79.20	0	0.00	79.25	1	5,064	0.02%
2020/11/19	0	0.00	1	77.60	77.55	-1	5,199	-0.02%
2020/11/18	1	77.75	0	0.00	77.60	1	5,216	0.02%
2020/11/17	0	0.00	1	76.10	76.10	-1	5,276	-0.02%
2020/11/16	1	75.35	0	0.00	76.30	1	5,380	0.02%
2020/11/06	0	0.00	6	68.57	68.55	-6	5,188	-0.12%
2020/11/04	0	0.00	10	67.50	68.20	-10	5,101	-0.20%
2020/11/03	10	65.66	0	0.00	65.90	10	4,997	0.20%
2020/10/30	0	0.00	1	63.85	63.50	-1	5,046	-0.02%
2020/10/29	5	64.49	4	65.05	64.90	1	5,068	0.02%
2020/10/28	1	66.30	0	0.00	66.15	1	5,088	0.02%
2020/10/21	2	67.00	0	0.00	67.20	2	5,469	0.04%
2020/10/19	0	0.00	1	66.85	67.55	-1	5,606	-0.02%
2020/10/15	2	65.88	1	66.25	66.60	1	5,718	0.02%
2020/10/14	1	67.60	0	0.00	67.30	1	5,717	0.02%
2020/10/08	0	0.00	2	66.80	67.15	-2	5,781	-0.03%
2020/10/07	1	65.95	0	0.00	65.80	1	5,764	0.02%
2020/10/06	0	0.00	5	64.85	65.10	-5	5,794	-0.09%
2020/09/25	0	0.00	1	61.20	60.50	-1	5,892	-0.02%
2020/09/24	4	61.09	0	0.00	60.15	4	5,861	0.07%
2020/09/23	1	63.65	0	0.00	63.75	1	5,729	0.02%
2020/09/22	2	63.90	0	0.00	63.40	2	5,735	0.03%
2020/09/16	1	67.85	3	67.90	67.90	-2	5,617	-0.04%
2020/09/15	1	65.80	1	66.40	66.55	0	5,571	0.00%
2020/09/14	0	0.00	1	65.80	66.60	-1	5,510	-0.02%
2020/09/11	1	64.00	2	64.35	64.40	-1	5,493	-0.02%
2020/09/10	0	0.00	1	64.20	64.40	-1	5,506	-0.02%
2020/09/09	1	62.20	0	0.00	63.65	1	5,600	0.02%
2020/09/04	5	63.43	0	0.00	63.80	5	5,858	0.09%
2020/09/03	0	0.00	8	65.23	65.00	-8	5,848	-0.14%
2020/09/02	0	0.00	1	65.25	64.60	-1	5,835	-0.02%
2020/09/01	1	64.60	0	0.00	64.60	1	5,896	0.02%
2020/08/31	4	64.05	1	65.50	63.20	3	5,944	0.05%
2020/08/28	6	64.49	0	0.00	64.50	6	5,941	0.10%
2020/08/27	0	0.00	3	67.03	65.45	-3	5,982	-0.05%
2020/08/25	1	65.25	3	65.20	65.10	-2	6,044	-0.03%
2020/08/21	0	0.00	1	62.70	63.40	-1	6,137	-0.02%
2020/08/20	5	60.87	0	0.00	60.70	5	6,139	0.08%
2020/08/18	0	0.00	10	66.75	66.40	-10	6,208	-0.16%
2020/08/17	0	0.00	6	67.00	67.25	-6	6,323	-0.09%
2020/08/13	10	65.40	0	0.00	65.10	10	6,480	0.15%
2020/08/12	1	64.00	0	0.00	63.95	1	6,572	0.02%
2020/08/11	1	65.35	0	0.00	65.35	1	6,650	0.02%
2020/08/06	4	65.70	0	0.00	66.25	4	6,988	0.06%
2020/07/28	4	67.54	4	63.10	62.75	0	7,771	0.00%
2020/07/22	1	60.30	1	60.60	60.60	0	8,125	0.00%
2020/07/17	0	0.00	4	58.20	57.75	-4	8,479	-0.05%
2020/07/16	2	57.05	0	0.00	57.05	2	8,761	0.02%
2020/07/13	2	56.60	0	0.00	57.50	2	9,132	0.02%
2020/07/10	0	0.00	1	56.15	55.70	-1	9,242	-0.01%
2020/07/07	2	56.05	2	55.95	55.95	0	9,617	0.00%
2020/07/06	0	0.00	1	55.20	55.95	-1	9,741	-0.01%
2020/07/03	0	0.00	1	53.80	53.90	-1	9,922	-0.01%
2020/07/02	0	0.00	2	52.55	52.75	-2	10,119	-0.02%
2020/07/01	0	0.00	1	51.65	51.50	-1	10,353	-0.01%
2020/06/30	0	0.00	1	50.60	50.80	-1	10,470	-0.01%
2020/06/29	1	49.70	0	0.00	49.71	1	10,703	0.01%
2020/06/18	4	49.44	4	49.45	49.92	0	12,887	0.00%
2020/06/16	1	48.73	2	49.03	49.52	-1	13,700	-0.01%
2020/06/15	1	47.93	0	0.00	47.23	1	14,229	0.01%
2020/06/12	7	48.17	38	47.64	48.49	-31	14,478	-0.21%
2020/06/11	0	0.00	1	51.25	49.20	-1	14,727	-0.01%
2020/06/10	0	0.00	1	50.30	51.15	-1	14,850	-0.01%
2020/06/04	0	0.00	15	48.12	48.15	-15	15,296	-0.10%
2020/06/03	0	0.00	31	47.21	47.51	-31	15,337	-0.20%
2020/06/01	0	0.00	5	45.59	45.56	-5	15,273	-0.03%
2020/05/27	1	45.10	1	45.37	44.87	0	15,182	0.00%
2020/05/26	3	45.04	9	44.84	45.04	-6	15,160	-0.04%
2020/05/22	6	43.87	0	0.00	43.02	6	14,944	0.04%
2020/05/21	0	0.00	1	45.00	44.90	-1	14,836	-0.01%
2020/05/19	0	0.00	3	43.94	43.82	-3	14,660	-0.02%
2020/05/18	4	43.05	0	0.00	42.89	4	14,555	0.03%
2020/05/15	0	0.00	18	43.53	43.36	-18	14,466	-0.12%
2020/05/14	15	43.44	153	43.36	42.85	-138	14,313	-0.96%	大賣/鉅額交易
2020/05/12	7	43.99	0	0.00	43.79	7	14,065	0.05%
2020/05/11	87	45.01	95	45.07	44.87	-8	13,892	-0.06%
2020/05/07	20	43.59	20	43.71	43.62	0	13,661	0.00%
2020/05/06	76	42.82	64	42.81	42.82	12	13,512	0.09%
2020/05/05	5	42.78	0	0.00	42.74	5	13,359	0.04%
2020/05/04	60	42.23	60	42.19	42.18	0	13,214	0.00%
2020/04/30	26	44.03	26	44.38	44.69	0	12,980	0.00%
2020/04/29	61	42.41	59	42.83	42.96	2	12,826	0.02%
2020/04/23	10	39.66	0	0.00	39.66	10	12,225	0.08%
2020/04/22	7	38.77	2	39.07	39.07	5	11,915	0.04%
2020/04/21	1	40.85	0	0.00	38.80	1	11,772	0.01%
2020/04/17	1	41.71	1	42.00	41.55	0	11,312	0.00%
2020/04/16	2	39.14	2	39.57	39.76	0	11,003	0.00%
2020/04/14	12	39.39	6	38.93	39.53	6	10,661	0.06%
2020/04/10	11	37.69	0	0.00	37.76	11	10,268	0.11%
2020/04/09	4	37.86	4	37.30	37.43	0	10,121	0.00%
2020/04/08	0	0.00	6	37.42	37.83	-6	9,867	-0.06%
2020/04/07	32	36.66	4	36.61	36.64	28	9,572	0.29%
2020/04/06	2	34.10	6	34.97	35.31	-4	9,293	-0.04%
2020/04/01	3	34.13	3	33.98	33.97	0	8,972	0.00%
2020/03/31	4	33.84	2	34.07	33.94	2	8,754	0.02%
2020/03/30	4	32.33	30	32.19	33.70	-26	8,458	-0.31%
2020/03/27	4	35.59	4	34.79	33.99	0	8,004	0.00%
2020/03/26	8	33.52	11	33.85	34.30	-3	7,569	-0.04%
2020/03/25	7	33.26	3	33.90	33.41	4	7,062	0.06%
2020/03/24	10	31.19	11	31.34	31.40	-1	6,439	-0.02%
2020/03/23	10	28.64	0	0.00	28.25	10	5,892	0.17%
2020/03/20	9	29.32	7	28.83	30.45	2	5,475	0.04%
2020/03/18	1	31.02	30	32.05	30.66	-29	4,229	-0.69%
2020/03/17	54	33.81	13	32.71	32.88	41	3,892	1.05%
2020/03/16	8	35.97	8	35.79	34.63	0	3,470	0.00%
2020/03/13	45	36.18	24	35.19	37.64	21	3,199	0.66%
2020/03/12	10	40.70	8	39.92	39.43	2	2,837	0.07%
2020/03/10	5	43.76	5	43.81	44.72	0	2,574	0.00%
2020/03/09	12	45.21	11	44.75	44.37	1	2,437	0.04%
2020/03/06	6	47.73	1	47.20	47.14	5	2,308	0.22%
2020/03/05	0	0.00	4	48.90	48.92	-4	2,247	-0.18%
2020/03/04	0	0.00	1	47.87	47.80	-1	2,224	-0.04%
2020/03/03	0	0.00	3	47.52	47.49	-3	2,188	-0.14%
2020/03/02	7	45.72	5	46.99	46.38	2	2,122	0.09%
2020/02/27	5	47.52	102	47.69	47.26	-97	2,026	-4.79%	大賣/
2020/02/26	6	48.30	5	48.67	48.54	1	1,935	0.05%
2020/02/25	5	48.69	13	49.28	49.46	-8	1,872	-0.43%
2020/02/24	11	49.58	0	0.00	49.21	11	1,842	0.60%
2020/02/18	0	0.00	1	50.65	50.15	-1	1,663	-0.06%
2020/02/17	1	51.60	0	0.00	51.45	1	1,610	0.06%
2020/02/07	3	50.01	0	0.00	49.87	3	1,536	0.20%
2020/02/06	0	0.00	2	50.70	51.10	-2	1,517	-0.13%
2020/02/05	1	49.57	1	50.00	49.50	0	1,497	0.00%
2020/02/04	50	49.50	0	0.00	49.38	50	1,450	3.45%
2020/02/03	1	47.49	3	46.75	47.91	-2	1,424	-0.14%
2020/01/31	3	48.77	13	49.13	48.87	-10	1,342	-0.75%
2020/01/30	15	50.18	0	0.00	48.25	15	1,307	1.15%
2020/01/08	0	0.00	20	51.50	51.90	-20	1,113	-1.80%
2020/01/07	6	52.04	17	52.61	52.40	-11	1,103	-1.00%
2020/01/06	21	53.41	25	53.25	53.15	-4	1,094	-0.37%
2020/01/03	75	54.74	0	0.00	54.20	75	1,087	6.90%
2019/12/31	1	53.55	0	0.00	53.55	1	1,078	0.09%
2019/12/20	2	53.35	0	0.00	53.55	2	1,151	0.17%
2019/12/19	1	53.95	0	0.00	53.90	1	1,136	0.09%
2019/12/16	2	53.40	2	53.25	53.20	0	1,121	0.00%
2019/12/12	5	52.38	5	52.03	52.30	0	1,099	0.00%
2019/12/11	3	50.45	3	50.06	50.50	0	1,078	0.00%
2019/12/09	6	50.38	6	50.33	50.35	0	1,091	0.00%
2019/12/06	150	49.62	2	50.15	49.72	148	1,076	13.74%	大買/鉅額交易
2019/11/29	1	48.75	0	0.00	48.38	1	1,098	0.09%
2019/11/21	0	0.00	8	48.91	49.26	-8	1,188	-0.67%
2019/11/20	8	49.79	0	0.00	49.75	8	1,175	0.68%
2019/11/11	1	48.29	0	0.00	48.10	1	1,321	0.08%
2019/11/01	0	0.00	29	47.22	47.29	-29	1,438	-2.02%
2019/10/08	29	43.86	1	43.74	43.89	28	1,562	1.79%
2019/10/03	1	42.60	0	0.00	42.62	1	1,559	0.06%
2019/09/16	0	0.00	1	41.98	42.24	-1	1,638	-0.06%
2019/09/02	0	0.00	5	39.90	40.24	-5	1,713	-0.29%
2019/08/29	0	0.00	3	38.75	38.89	-3	1,710	-0.18%
2019/08/27	5	38.48	0	0.00	38.33	5	1,716	0.29%
2019/08/26	1	38.06	0	0.00	38.12	1	1,753	0.06%
2019/08/19	0	0.00	17	38.74	39.11	-17	1,716	-0.99%
2019/08/16	12	38.14	0	0.00	38.60	12	1,750	0.69%
2019/08/15	12	37.63	6	37.81	37.88	6	1,746	0.34%
2019/08/14	0	0.00	2	38.82	38.70	-2	1,731	-0.12%
2019/08/13	1	38.30	0	0.00	38.19	1	1,723	0.06%
2019/08/08	0	0.00	3	38.84	38.94	-3	1,759	-0.17%
2019/08/07	0	0.00	10	38.37	38.08	-10	1,759	-0.57%
2019/08/06	13	36.86	10	37.57	38.34	3	1,780	0.17%
2019/08/05	36	38.73	35	38.37	38.40	1	1,759	0.06%
2019/08/02	21	39.18	10	39.12	39.13	11	1,781	0.62%
2019/07/31	1	40.74	0	0.00	40.90	1	1,770	0.06%
2019/07/29	0	0.00	2	41.37	41.50	-2	1,768	-0.11%
2019/07/08	2	39.30	2	39.28	39.32	0	1,729	0.00%
2019/07/03	2	39.44	0	0.00	39.34	2	1,730	0.12%
2019/07/01	0	0.00	2	40.15	40.26	-2	1,712	-0.12%
2019/06/27	0	0.00	3	38.63	39.09	-3	1,725	-0.17%
2019/06/26	3	38.24	0	0.00	38.24	3	1,711	0.18%
2019/06/20	0	0.00	6	38.66	38.81	-6	1,678	-0.36%
2019/06/19	0	0.00	3	38.59	38.66	-3	1,675	-0.18%
2019/06/11	0	0.00	3	37.50	37.43	-3	1,636	-0.18%
2019/06/10	0	0.00	5	36.57	37.10	-5	1,607	-0.31%
2019/06/06	8	35.90	4	35.80	35.85	4	1,578	0.25%
2019/06/03	6	35.94	6	36.51	36.61	0	1,528	0.00%
2019/05/31	0	0.00	3	35.90	36.49	-3	1,504	-0.20%
2019/05/30	1	35.58	4	35.71	35.79	-3	1,484	-0.20%
2019/05/29	3	34.92	0	0.00	35.25	3	1,474	0.20%
2019/05/24	2	35.64	0	0.00	35.61	2	1,492	0.13%
2019/05/23	1	35.38	0	0.00	35.50	1	1,481	0.07%
2019/05/20	1	36.68	1	36.85	36.45	0	1,398	0.00%
2019/05/17	2	36.99	1	37.19	36.42	1	1,403	0.07%
2019/05/15	4	37.52	0	0.00	37.71	4	1,343	0.30%
2019/05/14	6	37.02	2	37.43	37.44	4	1,324	0.30%
2019/05/13	1	38.37	0	0.00	37.75	1	1,298	0.08%
2019/05/09	5	39.23	0	0.00	38.92	5	1,229	0.41%
2019/05/07	0	0.00	4	40.60	40.56	-4	1,234	-0.32%
2019/05/06	3	39.71	0	0.00	39.75	3	1,278	0.23%
2019/04/26	1	39.93	1	40.02	40.08	0	1,323	0.00%
2019/04/09	0	0.00	3	38.98	39.25	-3	1,969	-0.15%
2019/04/03	0	0.00	1	38.32	38.14	-1	2,077	-0.05%
2019/03/29	0	0.00	3	37.18	37.33	-3	2,159	-0.14%
2019/03/28	1	36.57	0	0.00	36.73	1	2,222	0.04%
2019/03/25	3	36.36	0	0.00	36.42	3	2,353	0.13%
2019/03/20	0	0.00	2	36.77	36.75	-2	2,472	-0.08%
2019/03/19	2	36.65	0	0.00	36.70	2	2,526	0.08%
2019/03/12	0	0.00	12	35.64	35.70	-12	2,926	-0.41%
2019/03/11	0	0.00	4	34.51	34.80	-4	2,946	-0.14%
2019/03/08	12	34.66	0	0.00	34.65	12	3,087	0.39%
2019/03/07	4	35.30	0	0.00	35.10	4	3,102	0.13%
2019/03/05	200	35.32	200	35.15	35.19	0	3,237	0.00%	大買/大賣/
2019/03/04	2	35.70	2	35.39	35.44	0	3,248	0.00%
2019/02/26	45	35.82	62	35.92	35.88	-17	3,359	-0.51%
2019/02/25	2	35.65	2	35.75	35.91	0	3,398	0.00%
2019/02/20	7	34.90	10	35.02	34.97	-3	3,483	-0.09%
2019/02/19	2	34.30	0	0.00	34.26	2	3,511	0.06%
2019/02/15	0	0.00	8	33.97	33.60	-8	3,585	-0.22%
2019/02/14	4	33.97	2	34.07	33.87	2	3,657	0.05%
2019/02/13	12	33.88	12	33.99	33.96	0	3,697	0.00%
2019/01/30	12	32.83	12	33.05	32.90	0	3,901	0.00%
2019/01/29	0	0.00	14	32.90	32.90	-14	3,932	-0.36%
2019/01/28	14	33.43	0	0.00	33.49	14	3,988	0.35%
2019/01/25	0	0.00	41	33.36	33.28	-41	4,087	-1.00%
2019/01/24	40	32.46	0	0.00	32.53	40	4,114	0.97%
2019/01/21	2	32.61	3	32.66	32.64	-1	4,380	-0.02%
2019/01/18	6	32.04	6	32.19	32.28	0	4,535	0.00%
2019/01/15	0	0.00	4	32.00	32.02	-4	4,972	-0.08%
2019/01/14	2	31.29	0	0.00	31.31	2	5,028	0.04%
2019/01/11	2	31.61	2	31.91	31.70	0	5,081	0.00%
2019/01/09	0	0.00	4	31.50	31.56	-4	5,175	-0.08%
2019/01/08	4	30.54	0	0.00	30.59	4	5,146	0.08%
2019/01/07	0	0.00	2	30.31	30.67	-2	5,227	-0.04%
2019/01/04	2	29.38	30	29.52	29.37	-28	5,323	-0.53%
2019/01/03	5	29.96	0	0.00	30.04	5	5,534	0.09%
2019/01/02	25	30.83	0	0.00	30.47	25	5,578	0.45%
2018/12/27	0	0.00	4	30.94	31.10	-4	5,794	-0.07%
2018/12/26	0	0.00	2	30.40	29.96	-2	5,808	-0.03%
2018/12/25	6	30.16	1	30.19	30.18	5	5,794	0.09%
2018/12/24	0	0.00	2	31.12	31.15	-2	5,779	-0.03%
2018/12/22	3	31.01	0	0.00	31.02	3	5,779	0.05%
2018/12/21	3	30.87	204	31.03	31.32	-201	5,803	-3.46%	大賣/鉅額交易
2018/12/20	203	31.34	0	0.00	31.23	203	5,778	3.51%	大買/鉅額交易
2018/12/19	0	0.00	19	31.82	31.88	-19	5,739	-0.33%
2018/12/18	18	31.48	0	0.00	31.60	18	5,760	0.31%
2018/12/17	0	0.00	1	31.71	32.04	-1	5,773	-0.02%
2018/12/14	1	31.30	0	0.00	31.58	1	5,742	0.02%
2018/12/12	6	31.66	6	31.91	32.13	0	5,674	0.00%
2018/12/11	0	0.00	24	31.24	31.38	-24	5,656	-0.42%
2018/12/10	24	30.92	0	0.00	30.91	24	5,689	0.42%
2018/12/07	0	0.00	57	31.70	31.74	-57	5,671	-1.01%
2018/12/06	60	31.61	2	31.96	31.16	58	5,659	1.02%
2018/12/05	6	32.73	4	33.00	32.71	2	5,547	0.04%
2018/12/03	0	0.00	7	33.65	34.38	-7	5,516	-0.13%
2018/11/30	6	32.86	0	0.00	32.55	6	5,396	0.11%
2018/11/29	2	32.88	2	32.98	32.64	0	5,375	0.00%
2018/11/28	2	31.84	2	32.31	32.60	0	5,300	0.00%
2018/11/26	0	0.00	1	32.13	31.92	-1	5,242	-0.02%
2018/11/22	0	0.00	2	31.92	31.59	-2	5,214	-0.04%
2018/11/21	1	31.05	2	31.33	31.78	-1	5,192	-0.02%
2018/11/20	2	31.80	0	0.00	31.75	2	5,153	0.04%
2018/11/16	2	32.21	2	32.36	32.13	0	5,121	0.00%
2018/11/15	1	31.78	2	32.32	32.40	-1	5,097	-0.02%
2018/11/14	1	32.12	1	31.86	32.08	0	5,062	0.00%
2018/11/13	1	31.10	0	0.00	31.98	1	5,022	0.02%
2018/11/12	0	0.00	1	32.52	32.44	-1	4,968	-0.02%
2018/11/09	3	32.18	1	32.27	32.22	2	4,969	0.04%
2018/11/08	17	33.58	9	33.11	33.06	8	4,921	0.16%
2018/11/07	0	0.00	18	32.79	32.82	-18	4,834	-0.37%
2018/11/06	1	32.08	0	0.00	32.11	1	4,802	0.02%
2018/11/05	1	32.10	0	0.00	32.44	1	4,760	0.02%
2018/11/02	4	32.64	1	32.78	32.83	3	4,682	0.06%
2018/11/01	17	32.45	17	32.41	32.49	0	4,572	0.00%
2018/10/31	0	0.00	3	31.66	31.90	-3	4,486	-0.07%
2018/10/30	2	30.58	0	0.00	30.75	2	4,376	0.05%
2018/10/29	14	30.60	9	30.72	30.47	5	4,306	0.12%
2018/10/26	4	29.84	6	30.65	30.17	-2	4,220	-0.05%
2018/10/25	14	30.43	8	30.39	30.34	6	4,049	0.15%
2018/10/24	8	31.69	18	32.09	32.00	-10	3,852	-0.26%
2018/10/23	15	32.43	0	0.00	32.14	15	3,700	0.41%
2018/10/22	6	32.66	6	33.49	33.46	0	3,561	0.00%
2018/10/19	3	32.52	3	33.11	33.34	0	3,459	0.00%
2018/10/18	3	33.20	0	0.00	33.22	3	3,376	0.09%
2018/10/17	0	0.00	5	34.05	33.43	-5	3,326	-0.15%
2018/10/16	2	33.10	4	33.44	33.40	-2	3,293	-0.06%
2018/10/15	6	33.02	6	32.89	32.92	0	3,263	0.00%
2018/10/12	0	0.00	9	33.07	33.78	-9	3,170	-0.28%
2018/10/11	21	33.42	0	0.00	31.65	21	3,008	0.70%
2018/10/09	1	37.37	20	37.50	37.40	-19	2,706	-0.70%
2018/10/08	26	37.21	2	37.33	37.30	24	2,617	0.92%
2018/10/05	3	38.22	1	37.77	37.77	2	2,488	0.08%
2018/09/28	0	0.00	314	40.57	40.70	-314	2,284	-13.75%	大賣/鉅額交易
2018/09/17	264	40.23	0	0.00	39.92	264	2,217	11.90%	大買/鉅額交易
2018/09/14	0	0.00	3	39.69	40.59	-3	2,173	-0.14%
2018/09/13	50	39.44	1	39.60	39.20	49	2,136	2.29%
2018/09/12	2	39.33	0	0.00	39.42	2	2,097	0.10%
2018/09/10	5	39.47	0	0.00	39.44	5	2,043	0.24%
2018/09/03	1	40.40	0	0.00	40.34	1	1,996	0.05%
2018/08/31	2	40.71	5	40.75	40.86	-3	1,997	-0.15%
2018/08/28	3	40.43	0	0.00	40.35	3	1,909	0.16%
2018/08/22	2	38.99	0	0.00	39.12	2	1,901	0.11%
2018/08/20	0	0.00	2	38.57	38.49	-2	1,891	-0.11%
2018/08/17	0	0.00	4	38.63	38.25	-4	1,895	-0.21%
2018/08/16	2	37.85	0	0.00	38.48	2	1,859	0.11%
2018/08/15	2	38.26	0	0.00	38.33	2	1,819	0.11%
2018/08/13	2	38.99	0	0.00	38.62	2	1,810	0.11%
2018/07/30	0	0.00	91	40.01	40.02	-91	1,996	-4.56%
2018/07/26	0	0.00	2	39.68	39.62	-2	2,054	-0.10%
2018/07/24	0	0.00	3	39.23	39.35	-3	2,099	-0.14%
2018/07/13	0	0.00	2	37.75	38.00	-2	2,298	-0.09%
2018/07/12	0	0.00	2	37.13	37.41	-2	2,280	-0.09%
2018/07/11	2	36.34	0	0.00	36.51	2	2,301	0.09%
2018/07/09	0	0.00	13	36.60	36.87	-13	2,262	-0.57%
2018/07/06	4	35.83	4	36.02	36.04	0	2,228	0.00%
2018/07/05	3	36.12	0	0.00	35.77	3	2,214	0.14%
2018/07/03	1	36.06	2	36.55	36.20	-1	2,248	-0.04%
2018/07/02	2	36.53	2	36.35	36.37	0	2,249	0.00%
2018/06/29	0	0.00	1	36.71	36.74	-1	2,224	-0.04%
2018/06/28	4	35.45	4	35.78	35.67	0	2,180	0.00%
2018/06/27	1	35.96	0	0.00	35.80	1	2,207	0.05%
2018/06/26	2	35.84	0	0.00	36.06	2	2,201	0.09%
2018/06/22	2	35.99	2	36.44	36.48	0	2,248	0.00%
2018/06/21	0	0.00	1	36.68	36.63	-1	2,255	-0.04%
2018/06/20	2	36.25	0	0.00	36.81	2	2,311	0.09%
2018/06/19	6	36.51	0	0.00	36.26	6	2,316	0.26%
2018/06/15	1	36.99	0	0.00	37.41	1	2,293	0.04%
2018/06/14	3	37.24	0	0.00	37.13	3	2,298	0.13%
2018/05/15	0	0.00	9	36.66	36.44	-9	3,031	-0.30%
2018/05/07	0	0.00	2	34.62	34.72	-2	3,125	-0.06%
2018/05/03	2	34.08	0	0.00	34.04	2	3,113	0.06%
2018/05/02	0	0.00	1	34.93	34.82	-1	3,114	-0.03%
2018/04/30	0	0.00	8	34.87	35.12	-8	3,124	-0.26%
2018/04/27	0	0.00	5	34.36	34.34	-5	3,097	-0.16%
2018/04/26	4	34.01	2	34.41	33.98	2	3,091	0.06%
2018/04/25	4	34.28	0	0.00	34.41	4	3,053	0.13%
2018/04/24	2	34.98	0	0.00	34.82	2	3,014	0.07%
2018/04/23	3	35.50	0	0.00	35.32	3	2,963	0.10%
2018/04/20	2	35.90	0	0.00	35.85	2	2,925	0.07%
2018/04/09	0	0.00	2	36.60	36.82	-2	2,738	-0.07%
2018/04/03	2	36.04	0	0.00	36.25	2	2,723	0.07%
2018/03/30	0	0.00	2	37.13	37.11	-2	2,719	-0.07%
2018/03/29	2	36.39	0	0.00	36.53	2	2,683	0.07%
2018/03/28	2	36.61	0	0.00	36.50	2	2,666	0.07%
2018/03/27	1	37.51	0	0.00	37.61	1	2,604	0.04%
2018/03/23	0	0.00	17	35.87	36.15	-17	2,520	-0.67%
2018/03/22	2	37.88	0	0.00	37.70	2	2,460	0.08%
2018/03/14	1	38.01	0	0.00	38.06	1	2,452	0.04%
2018/03/13	17	38.59	0	0.00	38.66	17	2,423	0.70%
2018/03/08	0	0.00	37	36.53	36.80	-37	2,430	-1.52%
2018/03/01	1	35.61	0	0.00	36.12	1	2,295	0.04%
2018/02/27	0	0.00	2	36.95	36.56	-2	2,278	-0.09%
2018/02/21	8	35.18	0	0.00	35.78	8	2,190	0.37%
2018/02/12	26	34.14	0	0.00	34.10	26	2,122	1.23%
2018/02/09	2	32.71	6	32.60	33.60	-4	2,098	-0.19%
2018/02/08	0	0.00	1	34.80	34.78	-1	1,984	-0.05%
2018/02/07	4	35.28	0	0.00	34.70	4	1,970	0.20%
2018/02/06	4	34.52	0	0.00	33.60	4	1,856	0.22%
2018/02/05	2	37.26	0	0.00	37.48	2	1,659	0.12%
2018/02/01	0	0.00	3	39.16	39.13	-3	1,596	-0.19%
2018/01/31	2	38.62	0	0.00	38.68	2	1,569	0.13%
2018/01/30	1	38.90	2	39.17	38.53	-1	1,544	-0.06%
2018/01/29	100	39.30	0	0.00	39.43	100	1,535	6.51%
2018/01/26	0	0.00	34	38.86	39.15	-34	1,518	-2.24%
2018/01/24	2	38.67	0	0.00	38.82	2	1,456	0.14%
2018/01/12	34	36.20	0	0.00	36.71	34	1,362	2.50%
2018/01/09	0	0.00	100	36.59	36.71	-100	1,343	-7.44%