元大台灣50正2 (00631L)-凱基-科園券商分點個股進出

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
212.1
漲跌
▼2.2
漲幅
-1.03%
成交量
3,445張
產業
上市
284人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/05/31	2.7	214.64	0	0.00	212.10	2.7	2,914	0.09%
2024/05/30	6.7	216.34	1	216.20	214.30	5.7	2,884	0.20%
2024/05/29	2.2	222.23	3	222.08	221.95	-0.8	2,838	-0.03%
2024/05/28	11.2	225.50	1	225.20	226.50	10.2	2,799	0.36%
2024/05/27	3.4	223.45	1	224.05	224.55	2.4	2,779	0.09%
2024/05/24	2.1	216.84	1	216.60	218.95	1.1	2,756	0.04%
2024/05/23	2.1	219.41	0	0.00	219.55	2.1	2,740	0.07%
2024/05/22	0.1	216.15	0	0.00	218.70	0.1	2,739	0.00%
2024/05/21	0	213.05	1	212.00	212.45	-1	2,716	-0.04%
2024/05/20	1	210.02	0	0.00	213.25	1	2,709	0.04%
2024/05/17	2.3	213.62	0.1	213.60	213.35	2.2	2,679	0.08%
2024/05/16	4.7	215.41	1.1	215.17	214.15	3.6	2,677	0.13%
2024/05/15	2.3	211.64	0	0.00	211.40	2.3	2,644	0.09%
2024/05/14	0.5	206.99	0.1	204.90	207.05	0.4	2,674	0.02%
2024/05/13	0	204.10	0	0.00	204.30	0	2,685	0.00%
2024/05/10	0	202.03	0.1	201.30	202.65	0	2,689	0.00%
2024/05/09	0.2	200.25	6	200.85	199.55	-5.8	2,682	-0.22%
2024/05/08	0.1	199.95	0.1	200.95	201.20	0	2,714	0.00%
2024/05/07	0.1	199.75	2.5	199.84	200.05	-2.4	2,715	-0.09%
2024/05/06	0	199.24	0	0.00	198.85	0	2,718	0.00%
2024/05/03	1	198.05	0.1	197.50	194.00	0.9	2,719	0.03%
2024/05/02	7	193.61	0	0.00	193.10	7	2,712	0.26%
2024/04/30	0.4	197.65	0.3	197.49	196.35	0.1	2,715	0.00%
2024/04/29	0.3	197.25	1	195.70	197.50	-0.7	2,727	-0.03%
2024/04/26	0	191.15	0.1	190.85	190.60	-0.1	2,720	0.00%
2024/04/25	2	185.43	6	187.00	185.00	-4	2,764	-0.14%
2024/04/24	1.1	189.52	1.7	188.20	190.95	-0.6	2,755	-0.02%
2024/04/23	1	182.05	5	181.50	181.70	-4	2,784	-0.14%
2024/04/22	7.7	179.28	1	178.30	178.45	6.7	2,808	0.24%
2024/04/19	15.2	182.12	9	177.33	179.00	6.2	2,767	0.22%
2024/04/18	2.1	193.43	1	193.45	194.35	1.1	2,570	0.04%
2024/04/17	1	192.10	0	0.00	192.10	1	2,560	0.04%
2024/04/16	11.8	189.00	2	188.20	187.50	9.8	2,556	0.38%
2024/04/15	1.3	198.91	0	0.00	199.15	1.3	2,437	0.05%
2024/04/12	1	204.70	0	0.00	204.05	1	2,423	0.04%
2024/04/11	0.1	203.63	0	0.00	203.80	0.1	2,422	0.00%
2024/04/10	0.1	205.80	0.1	206.35	205.65	-0.1	2,415	0.00%
2024/04/09	1	202.10	0	0.00	206.30	1	2,490	0.04%
2024/04/08	0	198.90	0	0.00	198.30	0	2,466	0.00%
2024/04/03	6.2	195.54	0	0.00	196.55	6.2	2,470	0.25%
2024/04/02	1.1	198.81	0	0.00	199.20	1.1	2,441	0.05%
2024/04/01	0	195.10	7.4	195.04	194.55	-7.4	2,481	-0.30%
2024/03/29	1	194.15	1	194.10	194.70	0	2,491	0.00%
2024/03/28	4	192.48	1	193.70	193.45	3	2,490	0.12%
2024/03/27	8.1	194.13	0	0.00	194.35	8.1	2,479	0.32%
2024/03/26	4	193.51	0	0.00	193.00	4	2,501	0.16%
2024/03/25	2.3	193.44	0.7	194.10	194.15	1.6	2,480	0.06%
2024/03/22	8	192.78	0	0.00	193.60	8	2,524	0.32%
2024/03/21	32.1	190.72	0.5	192.30	194.10	31.6	2,494	1.27%
2024/03/20	2.1	187.62	0	0.00	186.05	2.1	2,489	0.08%
2024/03/19	2.2	185.83	0.1	185.95	187.55	2.1	2,525	0.08%
2024/03/18	0.1	188.10	0	0.00	188.10	0.1	2,512	0.00%
2024/03/15	2	187.10	6.2	185.98	185.35	-4.2	2,526	-0.17%
2024/03/14	0.6	187.71	1	187.40	188.40	-0.4	2,504	-0.02%
2024/03/13	1.1	190.38	0	0.00	188.65	1.1	2,519	0.04%
2024/03/12	4.1	185.54	0	0.00	188.80	4.1	2,520	0.16%
2024/03/11	1.1	184.71	2	184.80	184.80	-0.9	2,524	-0.04%
2024/03/08	6	187.32	4	186.93	186.10	2	2,537	0.08%
2024/03/07	8	184.01	0	0.00	184.20	8	2,513	0.32%
2024/03/06	1.4	176.94	0.5	179.50	180.10	0.9	2,515	0.03%
2024/03/05	1.1	178.49	0.7	178.18	178.10	0.4	2,519	0.02%
2024/03/04	1	173.70	1.2	175.91	176.35	-0.2	2,536	-0.01%
2024/03/01	1.4	170.36	0	0.00	169.85	1.4	2,539	0.05%
2024/02/27	1.2	168.10	0	0.00	168.85	1.2	2,588	0.05%
2024/02/26	1	169.55	0	0.00	170.50	1	2,585	0.04%
2024/02/23	0	0.00	0.1	170.10	169.45	-0.1	2,615	0.00%
2024/02/22	0.2	168.00	0	0.00	168.90	0.2	2,670	0.01%
2024/02/21	0.2	165.56	5	165.75	165.20	-4.8	2,682	-0.18%
2024/02/20	0	0.00	1	165.80	166.15	-1	2,743	-0.04%
2024/02/19	0.3	165.06	0.2	165.00	165.00	0.1	2,800	0.00%
2024/02/16	0.2	165.85	0.4	165.44	164.80	-0.2	2,882	-0.01%
2024/02/15	0.2	165.23	2.2	164.45	165.20	-2	2,915	-0.07%
2024/02/05	0.1	154.15	0.1	155.36	155.05	0	2,913	0.00%
2024/02/02	0	0.00	0.1	154.35	154.90	-0.1	2,918	0.00%
2024/02/01	2.1	151.70	5	151.35	152.65	-2.9	2,936	-0.10%
2024/01/31	2	152.10	2	151.85	152.00	0	2,974	0.00%
2024/01/30	2	155.40	2	155.23	155.15	0	2,988	0.00%
2024/01/29	0	0.00	5.9	154.63	155.70	-5.9	3,099	-0.19%
2024/01/25	11	153.33	11.6	153.18	153.50	-0.6	3,195	-0.02%
2024/01/24	1.1	152.00	5.2	152.03	151.40	-4.1	3,214	-0.13%
2024/01/23	0	0.00	3.2	150.83	151.20	-3.2	3,234	-0.10%
2024/01/22	1	150.10	0	0.00	150.20	1	3,229	0.03%
2024/01/19	1	145.85	3	146.05	148.05	-2	3,226	-0.06%
2024/01/18	1.7	141.11	0	0.00	141.15	1.7	3,271	0.05%
2024/01/17	8.7	141.13	3	140.70	140.60	5.7	3,273	0.17%
2024/01/16	8.5	143.09	0	0.00	143.00	8.5	3,259	0.26%
2024/01/12	3.8	145.16	0	0.00	145.25	3.8	3,331	0.11%
2024/01/11	2	145.85	1	146.70	146.30	1	3,331	0.03%
2024/01/10	4.1	144.75	0	0.00	144.45	4.1	3,364	0.12%
2024/01/09	2	146.83	0	0.00	146.20	2	3,355	0.06%
2024/01/05	6.3	145.64	1	145.50	145.15	5.3	3,325	0.16%
2024/01/04	0.4	145.81	0	0.00	145.70	0.4	3,352	0.01%
2024/01/03	8.6	146.69	0	0.00	145.90	8.6	3,405	0.25%
2024/01/02	11	150.32	1	149.90	149.95	10	3,359	0.30%
2023/12/29	11	151.23	0	0.00	151.20	11	3,376	0.33%
2023/12/28	0	0.00	4.1	151.15	151.15	-4.1	3,439	-0.12%
2023/12/27	1.3	149.85	3	151.00	151.40	-1.7	3,452	-0.05%
2023/12/26	1	147.60	1.3	148.41	149.10	-0.3	3,450	-0.01%
2023/12/22	0	0.00	2.2	146.20	146.20	-2.2	3,466	-0.06%
2023/12/21	4.1	144.75	0	0.00	145.70	4.1	3,494	0.12%
2023/12/20	0.1	147.35	0	0.00	148.15	0.1	3,495	0.00%
2023/12/19	3.4	146.23	0	0.00	146.30	3.4	3,502	0.10%
2023/12/18	3	147.18	0	0.00	147.85	3	3,560	0.08%
2023/12/15	2	149.20	8	148.55	148.35	-6	3,570	-0.17%
2023/12/14	0	0.00	0.2	147.90	147.70	-0.2	3,550	-0.01%
2023/12/13	2.4	144.96	0	0.00	144.30	2.4	3,537	0.07%
2023/12/12	0.1	144.45	1.1	145.28	144.25	-1	3,585	-0.03%
2023/12/08	0.1	143.40	3	144.20	143.05	-2.9	3,632	-0.08%
2023/12/07	0.1	141.90	0	0.00	141.30	0.1	3,615	0.00%
2023/12/06	0.1	143.09	1	143.10	143.00	-0.9	3,647	-0.02%
2023/12/05	1	141.70	0	0.00	141.75	1	3,646	0.03%
2023/12/01	1	143.40	0	0.00	143.80	1	3,627	0.03%
2023/11/30	1.2	143.37	0	0.00	143.50	1.2	3,599	0.03%
2023/11/29	1.1	142.99	1.1	144.08	142.65	-0.1	3,595	0.00%
2023/11/28	0	0.00	1	143.00	142.85	-1	3,582	-0.03%
2023/11/27	1.5	140.20	0.1	139.75	139.40	1.4	3,568	0.04%
2023/11/24	0	0.00	3	141.70	141.95	-3	3,569	-0.08%
2023/11/22	0.1	142.60	0.1	142.20	141.85	0	3,594	0.00%
2023/11/21	0	0.00	4	143.13	143.90	-4	3,625	-0.11%
2023/11/20	0	0.00	1	140.60	140.45	-1	3,614	-0.03%
2023/11/17	0	0.00	3.3	140.78	140.70	-3.3	3,627	-0.09%
2023/11/16	0	0.00	4.3	140.45	139.95	-4.3	3,585	-0.12%
2023/11/15	0.1	139.85	5.1	139.90	139.80	-5	3,540	-0.14%
2023/11/14	0	0.00	4.2	136.68	136.65	-4.2	3,501	-0.12%
2023/11/13	1	136.55	0	0.00	135.40	1	3,530	0.03%
2023/11/10	4.3	132.45	0	0.00	132.40	4.3	3,515	0.12%
2023/11/09	0	0.00	1	133.65	133.65	-1	3,538	-0.03%
2023/11/08	0.4	133.16	6	133.37	133.50	-5.6	3,607	-0.15%
2023/11/07	0.3	132.05	10	131.54	132.30	-9.8	3,593	-0.27%
2023/11/06	2.2	131.57	11	132.57	132.25	-8.8	3,642	-0.24%
2023/11/03	1.3	128.94	4	129.35	129.60	-2.8	3,553	-0.08%
2023/11/02	0	0.00	1	127.45	127.85	-1	3,525	-0.03%
2023/11/01	0.5	123.00	1	123.15	122.90	-0.5	3,495	-0.01%
2023/10/31	4.4	122.45	0	0.00	121.80	4.4	3,510	0.13%
2023/10/30	2.6	124.10	0	0.00	124.00	2.6	3,554	0.07%
2023/10/27	2.2	124.38	1	124.30	124.10	1.2	3,546	0.03%
2023/10/26	7.8	123.47	2	122.80	122.75	5.8	3,564	0.16%
2023/10/25	0.2	128.74	2	128.70	127.95	-1.8	3,465	-0.05%
2023/10/24	13.1	125.68	2	126.63	127.25	11.1	3,457	0.32%
2023/10/23	5.3	126.09	0	0.00	126.00	5.3	3,425	0.15%
2023/10/20	8.2	127.06	5	127.35	128.70	3.2	3,389	0.10%
2023/10/19	0	0.00	1.1	129.07	129.20	-1.1	3,344	-0.03%
2023/10/18	3.2	129.68	0	0.00	129.40	3.2	3,395	0.09%
2023/10/16	0.1	132.30	0	0.00	132.30	0.1	3,357	0.00%
2023/10/13	0.1	134.25	0	0.00	134.25	0.1	3,387	0.00%
2023/10/12	0.1	134.65	2	135.05	135.30	-1.9	3,395	-0.06%
2023/10/11	3.2	133.65	3	133.80	133.20	0.2	3,388	0.00%
2023/10/06	0	0.00	1.3	130.23	130.35	-1.3	3,383	-0.04%
2023/10/05	0.3	129.20	0	0.00	129.50	0.3	3,372	0.01%
2023/10/04	6.8	125.84	0	0.00	126.10	6.8	3,365	0.20%
2023/10/03	2.2	130.35	0	0.00	128.95	2.2	3,306	0.07%
2023/10/02	0	0.00	2	131.25	131.05	-2	3,333	-0.06%
2023/09/28	0.7	127.96	0	0.00	127.80	0.7	3,366	0.02%
2023/09/27	0.8	126.83	0	0.00	126.90	0.8	3,358	0.02%
2023/09/26	7.7	127.09	0	0.00	126.45	7.7	3,359	0.23%
2023/09/25	0.7	129.13	1	129.45	129.45	-0.3	3,363	-0.01%
2023/09/22	2.6	126.04	3.7	126.80	127.45	-1.1	3,348	-0.03%
2023/09/21	12.8	127.69	1	128.65	126.90	11.8	3,338	0.35%
2023/09/20	3.4	131.49	0	0.00	131.00	3.4	3,242	0.11%
2023/09/19	2.4	132.85	0	0.00	132.20	2.4	3,262	0.07%
2023/09/18	4.2	134.02	0	0.00	133.65	4.2	3,269	0.13%
2023/09/15	0.1	135.55	1	136.15	136.75	-0.9	3,236	-0.03%
2023/09/14	0	0.00	1	135.60	135.70	-1	3,206	-0.03%
2023/09/13	1.3	131.65	5	131.06	131.70	-3.7	3,159	-0.12%
2023/09/11	1.7	129.43	8.2	128.95	128.90	-6.6	3,155	-0.21%
2023/09/08	0.1	130.40	9	130.65	131.05	-9	3,118	-0.29%
2023/09/07	6	132.22	1	132.40	131.45	5	3,129	0.16%
2023/09/06	3.2	133.94	0	0.00	133.80	3.2	3,113	0.10%
2023/09/05	2	133.90	1	134.50	134.55	1	3,118	0.03%
2023/09/04	1.3	133.13	11	133.89	134.45	-9.8	3,149	-0.31%
2023/09/01	5	133.20	2	133.35	133.05	3	3,149	0.10%
2023/08/31	1.2	133.00	0	0.00	132.35	1.2	3,146	0.04%
2023/08/30	0.1	134.35	6.1	134.06	133.95	-6	3,151	-0.19%
2023/08/29	0	0.00	7.1	131.68	132.50	-7.1	3,143	-0.23%
2023/08/28	5	130.70	1.1	131.16	130.40	3.9	3,131	0.12%
2023/08/25	7.2	130.97	10.8	131.62	129.35	-3.6	3,125	-0.12%
2023/08/24	0.1	134.65	3	134.72	134.70	-2.9	3,073	-0.09%
2023/08/23	3.3	131.06	2.2	131.12	131.45	1.1	3,035	0.04%
2023/08/22	6.1	129.81	0	0.00	129.10	6.1	3,035	0.20%
2023/08/21	4.1	128.54	0	0.00	128.00	4.1	3,043	0.13%
2023/08/18	10	128.73	1	128.40	128.15	9	3,048	0.30%
2023/08/17	6.6	128.40	8	127.63	130.45	-1.4	3,025	-0.05%
2023/08/16	3.4	128.22	0	0.00	128.85	3.4	2,960	0.11%
2023/08/15	4.5	130.38	0	0.00	129.50	4.5	2,972	0.15%
2023/08/14	14.8	129.33	5	128.89	128.15	9.8	3,002	0.33%
2023/08/11	0	132.85	5	133.92	132.55	-5	2,979	-0.17%
2023/08/10	13.9	132.87	3	133.25	132.65	10.9	2,984	0.37%
2023/08/09	0	0.00	18	135.44	135.90	-18	2,906	-0.62%
2023/08/08	4.8	136.02	5	137.25	135.95	-0.2	2,908	-0.01%
2023/08/04	13.6	135.13	6	134.63	135.75	7.6	2,891	0.26%
2023/08/02	10.8	137.18	0	0.00	135.95	10.8	2,854	0.38%
2023/08/01	1	140.50	0	0.00	141.50	1	2,794	0.04%
2023/07/31	6	142.55	0	0.00	139.85	6	2,793	0.22%
2023/07/28	0.1	141.25	0	0.00	142.50	0.1	2,744	0.00%
2023/07/27	0	0.00	2.1	142.15	142.40	-2.1	2,731	-0.08%
2023/07/26	0.2	140.88	0	0.00	140.30	0.2	2,735	0.01%
2023/07/25	0	0.00	3	141.00	141.35	-3	2,740	-0.11%
2023/07/21	10.2	136.26	0	0.00	137.70	10.2	2,740	0.37%
2023/07/19	3.1	140.38	4	141.10	139.60	-1	2,724	-0.03%
2023/07/18	0.1	141.86	0	0.00	141.30	0.1	2,729	0.00%
2023/07/17	0	142.50	0	0.00	142.40	0	2,698	0.00%
2023/07/14	3	140.60	1.1	142.73	142.40	1.9	2,698	0.07%
2023/07/13	0	0.00	3	141.33	139.25	-3	2,677	-0.11%
2023/07/12	2	135.50	1	135.75	136.40	1	2,624	0.04%
2023/07/11	0	0.00	5	135.61	135.65	-5	2,642	-0.19%
2023/07/10	3.3	132.06	0	0.00	131.60	3.3	2,646	0.13%
2023/07/07	7.1	131.90	0	0.00	132.10	7.1	2,635	0.27%
2023/07/06	10.4	134.84	0	0.00	133.35	10.4	2,605	0.40%
2023/07/05	0	139.04	0.1	139.45	138.30	-0.1	2,537	0.00%
2023/07/04	1	138.85	0	0.00	139.90	1	2,530	0.04%
2023/07/03	0.1	138.85	0	0.00	138.75	0.1	2,533	0.00%
2023/06/30	0.2	134.05	0	0.00	135.25	0.2	2,524	0.01%
2023/06/28	0.2	134.89	0	0.00	134.30	0.2	2,524	0.01%
2023/06/27	2.2	134.37	0	0.00	133.95	2.2	2,548	0.09%
2023/06/26	10.4	136.59	1	136.45	136.20	9.4	2,528	0.37%
2023/06/21	0.2	138.64	0	0.00	138.40	0.2	2,536	0.01%
2023/06/20	1.1	137.48	0	0.00	138.45	1.1	2,577	0.04%
2023/06/19	0.1	139.70	0	0.00	139.45	0.1	2,614	0.00%
2023/06/16	0	139.85	1	139.10	139.85	-1	2,639	-0.04%
2023/06/15	0	0.00	0.1	140.50	140.85	-0.1	2,644	0.00%
2023/06/14	1.1	139.00	0	0.00	139.20	1.1	2,689	0.04%
2023/06/13	4.1	139.01	0.1	137.50	139.35	4	2,752	0.15%
2023/06/12	13.2	135.04	0	0.00	134.75	13.2	2,751	0.48%
2023/06/09	2.1	132.77	0	0.00	133.30	2.1	2,794	0.08%
2023/06/08	0.5	131.46	0	0.00	130.80	0.5	2,860	0.02%
2023/06/07	1.3	133.81	0.1	133.00	133.80	1.2	2,912	0.04%
2023/06/05	0	0.00	1.5	130.60	130.35	-1.5	2,965	-0.05%
2023/06/02	0.1	131.30	0.1	130.35	130.80	0	2,986	0.00%
2023/06/01	1.1	127.64	0	0.00	127.45	1.1	3,033	0.04%
2023/05/31	1.2	127.72	0.2	127.92	128.25	1	3,051	0.03%
2023/05/30	1	129.10	11	129.00	129.20	-10	3,064	-0.33%
2023/05/29	0	0.00	0.1	129.05	129.10	-0.1	3,099	0.00%
2023/05/26	3.9	126.34	0	0.00	127.00	3.9	3,111	0.13%
2023/05/25	1	122.90	0	0.00	123.25	1	3,126	0.03%
2023/05/24	1.1	120.61	0	0.00	121.15	1.1	3,146	0.04%
2023/05/23	0.1	121.90	0	0.00	122.10	0.1	3,145	0.00%
2023/05/18	0	0.00	1.2	119.96	120.95	-1.2	3,186	-0.04%
2023/05/17	0	0.00	3	117.23	118.20	-3	3,190	-0.09%
2023/05/15	0.1	111.55	1.4	111.49	111.85	-1.3	3,155	-0.04%
2023/05/12	6.1	111.29	0	0.00	112.15	6.1	3,163	0.19%
2023/05/11	0	112.40	0	0.00	112.15	0	3,156	0.00%
2023/05/10	0.2	113.82	0	0.00	113.30	0.2	3,165	0.01%
2023/05/09	0.1	114.65	0	0.00	115.25	0.1	3,152	0.00%
2023/05/08	0.2	115.00	3	115.29	114.85	-2.8	3,161	-0.09%
2023/05/05	1.4	113.83	3	113.85	113.70	-1.6	3,166	-0.05%
2023/05/03	0.4	112.80	0	0.00	112.65	0.4	3,244	0.01%
2023/05/02	3.4	113.84	2	113.28	113.75	1.4	3,298	0.04%
2023/04/28	0.2	112.35	1	112.00	112.85	-0.8	3,377	-0.02%
2023/04/27	3.3	109.82	3	110.63	110.30	0.3	3,398	0.01%
2023/04/26	17.2	110.07	0	0.00	110.10	17.2	3,430	0.50%
2023/04/25	6.6	111.57	0	0.00	110.20	6.6	3,478	0.19%
2023/04/24	2.4	113.86	0	0.00	113.80	2.4	3,459	0.07%
2023/04/21	5	114.81	0	0.00	113.70	5	3,516	0.14%
2023/04/20	3.4	115.13	0	0.00	115.00	3.4	3,591	0.10%
2023/04/19	3	116.84	0	0.00	116.10	3	3,700	0.08%
2023/04/18	2	117.25	3	117.30	117.15	-1	3,762	-0.03%
2023/04/17	3.1	118.04	0	0.00	118.00	3.1	3,827	0.08%
2023/04/14	3.1	117.00	3	116.85	118.45	0.1	3,867	0.00%
2023/04/13	2.1	116.82	0	117.05	116.25	2.1	3,977	0.05%
2023/04/12	0.1	117.65	0	0.00	117.90	0.1	4,007	0.00%
2023/04/11	0.1	118.20	0	0.00	117.90	0.1	4,072	0.00%
2023/04/10	0.2	117.20	1	117.15	117.35	-0.8	4,162	-0.02%
2023/04/07	1.1	116.50	0	0.00	116.60	1.1	4,222	0.02%
2023/04/06	8.1	115.61	0	0.00	116.00	8.1	4,237	0.19%
2023/03/31	5.1	117.58	0	0.00	117.50	5.1	4,306	0.12%
2023/03/30	0	0.00	1.1	116.99	116.80	-1.1	4,356	-0.03%
2023/03/29	0	116.15	4	115.81	115.45	-4	4,392	-0.09%
2023/03/28	1.1	114.57	0	0.00	114.50	1.1	4,571	0.02%
2023/03/27	1.3	116.91	0	0.00	116.90	1.3	4,602	0.03%
2023/03/24	2.1	117.55	1.3	117.60	118.30	0.8	4,690	0.02%
2023/03/23	0.3	115.81	4.1	116.22	117.00	-3.8	4,735	-0.08%
2023/03/22	2	114.68	3.2	114.55	115.35	-1.2	4,827	-0.02%
2023/03/21	1	111.95	2	111.60	111.50	-1	4,850	-0.02%
2023/03/20	5.1	110.56	0	0.00	110.15	5.1	4,879	0.10%
2023/03/17	3	109.55	0	0.00	111.00	3	4,928	0.06%
2023/03/16	2.1	108.01	0	0.00	107.90	2.1	5,010	0.04%
2023/03/15	1	110.05	0	0.00	109.80	1	5,032	0.02%
2023/03/14	4.2	109.39	0	0.00	109.25	4.2	5,093	0.08%
2023/03/13	1.1	111.24	12	110.34	111.85	-10.9	5,134	-0.21%
2023/03/10	8.3	111.86	0	0.00	111.00	8.3	5,117	0.16%
2023/03/09	2.3	115.56	0.1	115.95	115.00	2.2	5,174	0.04%
2023/03/08	3.3	115.42	0	0.00	115.65	3.3	5,245	0.06%
2023/03/07	0.1	115.50	0.3	115.93	117.00	-0.2	5,267	0.00%
2023/03/06	2.1	115.47	0	0.00	115.45	2.1	5,347	0.04%
2023/03/03	0.3	113.02	0.2	113.10	112.90	0.1	5,400	0.00%
2023/03/02	1.1	112.05	1	112.40	112.40	0.1	5,516	0.00%
2023/03/01	15.1	110.68	0	0.00	112.50	15.1	5,563	0.27%
2023/02/24	15.1	113.87	0	0.00	111.85	15.1	5,602	0.27%
2023/02/23	0.1	113.09	1	113.05	113.10	-0.9	5,621	-0.02%
2023/02/22	3.2	109.34	0	0.00	109.80	3.2	5,706	0.06%
2023/02/20	0	0.00	1.2	111.00	112.00	-1.2	6,039	-0.02%
2023/02/17	0.1	111.18	0	0.00	111.05	0.1	6,278	0.00%
2023/02/16	0	0.00	0.2	113.00	112.95	-0.2	6,383	0.00%
2023/02/15	7.4	111.18	0	0.00	110.20	7.4	6,735	0.11%
2023/02/13	0.3	111.78	0	0.00	112.70	0.3	7,067	0.00%
2023/02/10	1.2	113.12	0	0.00	113.15	1.2	7,188	0.02%
2023/02/09	0	0.00	0.2	113.15	113.50	-0.2	7,352	0.00%
2023/02/08	0.2	112.55	0	0.00	113.65	0.2	7,455	0.00%
2023/02/06	0.3	111.36	0	0.00	110.70	0.3	7,568	0.00%
2023/02/03	1.2	113.48	3	113.37	113.55	-1.8	7,655	-0.02%
2023/02/01	3.3	110.57	0	0.00	110.55	3.3	7,814	0.04%
2023/01/31	1	111.30	0	0.00	109.30	1	7,965	0.01%
2023/01/30	8.2	111.53	0	0.00	111.55	8.2	8,041	0.10%
2023/01/17	0	103.90	1	104.15	104.00	-1	8,203	-0.01%
2023/01/16	0.2	104.23	1	104.00	104.00	-0.8	8,354	-0.01%
2023/01/13	0.1	102.75	3	104.53	102.60	-3	8,411	-0.04%
2023/01/12	1	101.69	1	101.05	101.15	0	8,623	0.00%
2023/01/11	1.1	102.27	0	0.00	101.70	1.1	8,712	0.01%
2023/01/10	1	101.80	0	0.00	102.30	1	8,967	0.01%
2023/01/09	2	100.30	1	100.20	101.20	1	9,149	0.01%
2023/01/06	3	95.56	4	95.19	95.90	-1	9,223	-0.01%
2023/01/05	0	0.00	4	95.29	94.50	-4	9,317	-0.04%
2023/01/04	3	93.75	1	93.65	93.80	2	9,368	0.02%
2023/01/03	7.2	91.04	8	92.06	94.05	-0.8	9,587	-0.01%
2022/12/30	4	93.45	1	93.30	92.80	3	9,525	0.03%
2022/12/29	0.1	91.32	0	0.00	91.70	0.1	9,575	0.00%
2022/12/28	1	92.01	0	0.00	92.40	1	9,775	0.01%
2022/12/27	0	0.00	2	95.95	95.05	-2	9,835	-0.02%
2022/12/26	1.1	94.28	2	93.90	94.35	-0.9	9,887	-0.01%
2022/12/23	4.1	93.34	3	93.85	93.70	1.1	10,069	0.01%
2022/12/22	0	0.00	2	95.90	96.40	-2	10,178	-0.02%
2022/12/21	1	93.00	1	93.80	93.20	0	10,293	0.00%
2022/12/20	1.1	93.26	4	92.75	92.50	-2.9	10,334	-0.03%
2022/12/19	0	0.00	1	97.00	96.05	-1	10,308	-0.01%
2022/12/16	1.3	97.47	0	0.00	96.95	1.3	10,298	0.01%
2022/12/13	0	97.80	3	99.05	97.65	-3	10,157	-0.03%
2022/12/12	0.1	98.00	0	0.00	98.40	0.1	10,102	0.00%
2022/12/09	1	100.00	0	0.00	100.00	1	10,092	0.01%
2022/12/08	2.4	97.17	1	97.90	97.50	1.4	10,065	0.01%
2022/12/07	0.2	99.55	0	0.00	99.10	0.2	10,007	0.00%
2022/12/05	0.6	104.62	2	104.65	103.55	-1.4	9,941	-0.01%
2022/12/02	0	0.00	3	103.58	103.05	-3	9,901	-0.03%
2022/12/01	3	105.70	0	0.00	104.35	3	9,945	0.03%
2022/11/28	1.5	97.48	0	0.00	97.85	1.5	9,789	0.02%
2022/11/15	0	0.00	1	96.70	97.75	-1	9,282	-0.01%
2022/11/14	2	91.80	2	92.10	92.20	0	9,044	0.00%
2022/11/11	3	91.30	6	90.33	90.65	-3	8,915	-0.03%
2022/11/09	0	0.00	7	84.66	85.20	-7	8,418	-0.08%
2022/11/08	5	81.75	49	81.70	81.45	-44	8,194	-0.54%
2022/11/07	33	79.76	5	79.55	80.30	28	8,091	0.35%
2022/11/04	2	75.95	0	0.00	77.95	2	7,960	0.03%
2022/11/03	10	76.85	0	0.00	77.35	10	7,878	0.13%
2022/11/02	0	0.00	5	78.70	78.80	-5	7,830	-0.06%
2022/11/01	3	77.75	26.3	78.45	78.20	-23.3	7,804	-0.30%
2022/10/31	0	0.00	5	77.07	76.95	-5	7,800	-0.06%
2022/10/28	15.3	75.47	7	75.16	74.90	8.3	7,772	0.11%
2022/10/27	4	77.13	3	76.97	76.95	1	7,679	0.01%
2022/10/26	12	74.69	4	75.18	74.80	8	7,622	0.10%
2022/10/25	7.5	75.35	3	73.80	74.00	4.5	7,521	0.06%
2022/10/24	15	77.22	1	78.00	76.25	14	7,319	0.19%
2022/10/21	1	76.20	0	0.00	75.60	1	7,180	0.01%
2022/10/20	9.3	74.53	9	75.15	76.70	0.3	7,150	0.00%
2022/10/19	3	78.97	0	0.00	77.80	3	6,924	0.04%
2022/10/18	6	78.86	2	78.00	79.15	4	6,835	0.06%
2022/10/17	3	78.60	0	0.00	79.35	3	6,597	0.05%
2022/10/14	1	79.35	1	79.00	79.95	0	6,370	0.00%
2022/10/13	3.7	76.38	0	76.15	75.60	3.7	6,281	0.06%
2022/10/12	2	78.53	1	78.60	78.60	1	6,195	0.02%
2022/10/11	10.5	80.54	1	79.20	78.85	9.5	6,181	0.15%
2022/10/07	2	87.30	0	0.00	86.85	2	6,052	0.03%
2022/10/06	0.1	88.85	0	0.00	89.15	0.1	6,117	0.00%
2022/10/05	0	0.00	3	88.20	88.30	-3	6,212	-0.05%
2022/10/04	1	85.10	2	85.38	85.55	-1	6,156	-0.02%
2022/10/03	6	82.34	0	0.00	81.50	6	6,111	0.10%
2022/09/30	1.3	82.75	0	0.00	83.20	1.3	6,222	0.02%
2022/09/28	10	86.13	0	0.00	84.65	10	6,421	0.16%
2022/09/27	1	88.70	0	0.00	88.70	1	6,516	0.02%
2022/09/26	9.3	89.37	2	88.80	88.15	7.3	6,626	0.11%
2022/09/23	1	92.02	0	0.00	92.70	1	6,762	0.01%
2022/09/22	2.3	92.69	2	94.08	94.20	0.3	6,910	0.00%
2022/09/21	1	97.20	0	0.00	96.70	1	6,859	0.01%
2022/09/20	0	0.00	2	97.35	98.20	-2	6,911	-0.03%
2022/09/19	1	96.70	0	0.00	96.50	1	7,036	0.01%
2022/09/16	0.1	98.00	0	0.00	97.45	0.1	7,118	0.00%
2022/09/15	0	0.00	2	99.43	99.65	-2	7,254	-0.03%
2022/09/14	2	97.93	0	0.00	99.00	2	7,301	0.03%
2022/09/12	0	0.00	2	101.78	101.90	-2	7,362	-0.03%
2022/09/07	3.2	96.37	0	0.00	95.90	3.2	7,405	0.04%
2022/09/02	2	99.90	0	0.00	99.40	2	7,373	0.03%
2022/09/01	4.1	101.20	0	0.00	101.00	4.1	7,323	0.06%
2022/08/31	0.1	105.10	0	0.00	105.65	0.1	7,176	0.00%
2022/08/29	0.2	103.50	0	0.00	103.10	0.2	7,093	0.00%
2022/08/26	1	109.35	1	109.35	108.80	0	7,005	0.00%
2022/08/25	0	0.00	1	107.50	107.80	-1	7,004	-0.01%
2022/08/23	1	106.60	0	0.00	106.20	1	7,004	0.01%
2022/08/22	0	0.00	1	108.40	108.25	-1	6,975	-0.01%
2022/08/17	1	111.35	0	0.00	111.40	1	6,954	0.01%
2022/08/12	0	0.00	3	108.50	109.45	-3	6,949	-0.04%
2022/08/10	4.3	104.22	0	0.00	104.00	4.3	6,950	0.06%
2022/08/09	0	0.00	0	104.50	105.75	0	6,936	0.00%
2022/08/08	1	105.10	1	105.50	105.45	0	6,933	0.00%
2022/08/04	0.1	101.00	0	0.00	100.75	0.1	6,911	0.00%
2022/08/03	1.1	100.82	2	100.90	101.00	-0.9	6,858	-0.01%
2022/08/02	1.1	100.52	0	0.00	100.35	1.1	6,840	0.02%
2022/08/01	0.1	104.08	1	104.20	103.95	-0.9	6,768	-0.01%
2022/07/29	0	0.00	2	104.30	104.20	-2	6,770	-0.03%
2022/07/28	2	103.40	1.1	102.66	102.65	0.9	6,741	0.01%
2022/07/27	0.1	100.45	0	0.00	102.45	0.1	6,682	0.00%
2022/07/26	0.1	100.85	0	0.00	101.00	0.1	6,622	0.00%
2022/07/20	0	0.00	1	99.40	100.00	-1	6,544	-0.02%
2022/07/18	0	0.00	2	98.20	98.30	-2	6,439	-0.03%
2022/07/14	0	92.90	2	95.00	95.25	-2	6,203	-0.03%
2022/07/13	10	93.99	4	93.58	93.80	6	6,062	0.10%
2022/07/12	3	89.47	1	89.90	88.50	2	5,863	0.03%
2022/07/11	1.1	93.80	1	94.50	93.35	0.1	5,673	0.00%
2022/07/08	2	95.03	2	94.53	94.80	0	5,575	0.00%
2022/07/07	4	89.61	10	91.97	93.05	-6	5,356	-0.11%
2022/07/06	5	89.13	2	88.73	88.45	3	5,093	0.06%
2022/07/05	2	90.10	2	92.15	92.80	0	4,813	0.00%
2022/07/04	3	91.75	1	91.50	91.50	2	4,527	0.04%
2022/07/01	8	94.97	3	92.78	92.35	5	4,354	0.12%
2022/06/30	7	100.24	2	99.03	98.35	5	4,074	0.12%
2022/06/29	3	104.05	0	0.00	104.05	3	3,872	0.08%
2022/06/28	1	106.00	0	0.00	106.00	1	3,819	0.03%
2022/06/27	0	0.00	4	108.11	107.95	-4	3,743	-0.11%
2022/06/24	1	103.80	3	104.90	104.00	-2	3,588	-0.06%
2022/06/23	3	102.77	2	103.90	102.15	1	3,503	0.03%
2022/06/22	2	105.68	0	0.00	103.90	2	3,327	0.06%
2022/06/21	0	0.00	1	108.75	108.85	-1	3,251	-0.03%
2022/06/17	1	106.90	1	107.20	107.10	0	3,090	0.00%
2022/06/16	1	112.30	0	0.00	109.45	1	3,004	0.03%
2022/06/13	0	112.50	0	0.00	112.45	0	2,928	0.00%
2022/06/06	0.1	120.10	0	0.00	120.80	0.1	2,973	0.00%
2022/05/27	0	0.00	1	115.00	115.35	-1	3,034	-0.03%
2022/05/25	1	112.80	0	0.00	113.60	1	3,045	0.03%
2022/05/18	1	115.45	1	114.50	115.30	0	2,997	0.00%
2022/05/17	0	0.00	1	112.85	113.00	-1	2,985	-0.03%
2022/05/16	0	0.00	1	111.25	110.65	-1	2,974	-0.03%
2022/05/10	0	0.00	18	111.24	112.55	-18	2,821	-0.64%
2022/05/04	0	0.00	6	119.60	119.65	-6	2,707	-0.22%
2022/04/13	0	0.00	1	128.90	131.15	-1	2,634	-0.04%
2022/04/12	1	126.90	0	0.00	126.90	1	2,630	0.04%
2022/04/11	1	127.15	0	0.00	126.50	1	2,618	0.04%
2022/03/28	1	132.60	1	133.90	134.30	0	2,589	0.00%
2022/03/25	0	0.00	0.1	137.01	136.80	-0.1	2,574	0.00%
2022/03/17	0	0.00	2	132.35	133.85	-2	2,527	-0.08%
2022/03/15	1	125.55	0	0.00	124.85	1	2,453	0.04%
2022/03/10	7	132.92	7	132.10	133.10	0	2,403	0.00%
2022/03/09	1	126.65	1	125.90	126.35	0	2,361	0.00%
2022/03/08	2	126.19	2	126.75	123.00	0	2,342	0.00%
2022/03/07	2.1	130.12	0	0.00	128.65	2.1	2,225	0.09%
2022/03/02	0	0.00	1	139.85	140.45	-1	2,202	-0.05%
2022/02/24	1	137.15	0	0.00	136.05	1	2,121	0.05%
2022/02/21	1	146.85	1	146.35	146.95	0	1,962	0.00%
2022/02/18	4	147.30	4	145.86	147.30	0	1,957	0.00%
2022/01/26	0	0.00	1	139.10	137.85	-1	1,970	-0.05%
2022/01/24	1	143.00	1	141.85	143.10	0	1,933	0.00%
2021/12/27	1	143.75	1	143.85	143.60	0	2,290	0.00%
2021/12/17	1	138.75	1	138.85	138.80	0	2,505	0.00%
2021/11/29	0	0.00	1	131.90	131.10	-1	2,712	-0.04%
2021/11/26	1	132.95	0	0.00	131.35	1	2,724	0.04%
2021/11/15	0	0.00	2	136.20	136.65	-2	3,164	-0.06%
2021/11/09	1	135.00	0	0.00	135.20	1	3,283	0.03%
2021/10/22	0	0.00	1	125.30	125.30	-1	3,272	-0.03%
2021/10/21	0	0.00	4	126.83	124.80	-4	3,257	-0.12%
2021/10/20	1	125.35	1	125.75	125.50	0	3,260	0.00%
2021/10/14	2	118.60	0	0.00	118.35	2	3,245	0.06%
2021/10/06	1	117.20	1	117.80	117.85	0	3,096	0.00%
2021/10/04	1	119.00	2.2	119.19	118.15	-1.2	3,011	-0.04%
2021/10/01	3.1	120.92	0	0.00	119.60	3.1	2,946	0.11%
2021/09/29	2	124.30	0	0.00	124.05	2	2,825	0.07%
2021/09/28	1	128.90	1	129.45	129.55	0	2,786	0.00%
2021/09/22	1	125.60	0	0.00	125.70	1	2,788	0.04%
2021/09/10	2	133.93	2	132.73	134.05	0	2,840	0.00%
2021/09/03	0	0.00	1	134.00	134.90	-1	2,863	-0.03%
2021/08/25	1	124.00	0	0.00	125.85	1	2,894	0.03%
2021/08/20	0	115.50	0	0.00	115.50	0	2,883	0.00%
2021/08/19	6	117.53	5	117.74	116.00	1	2,882	0.03%
2021/08/17	0	0.00	1	120.45	120.00	-1	2,787	-0.04%
2021/08/13	1	125.10	1	124.85	124.50	0	2,896	0.00%
2021/08/09	0.2	131.17	0	0.00	130.95	0.2	3,398	0.01%
2021/07/30	1	129.25	0	0.00	127.30	1	4,041	0.02%
2021/07/29	1	129.30	0	0.00	129.80	1	4,068	0.02%
2021/07/21	2	128.88	2	128.20	128.75	0	4,157	0.00%
2021/06/23	3	127.15	3	125.52	126.95	0	4,287	0.00%
2021/06/17	1	127.15	1	125.15	127.20	0	4,296	0.00%
2021/06/11	1	124.70	1	125.80	124.80	0	4,327	0.00%
2021/06/09	3	120.18	3	120.60	120.85	0	4,317	0.00%
2021/06/07	5	118.60	5	119.70	123.25	0	4,389	0.00%
2021/06/01	3	123.00	3	123.32	123.65	0	4,556	0.00%
2021/05/28	1	119.70	1	119.90	120.00	0	4,604	0.00%
2021/05/27	4	113.54	5	114.10	115.70	-1	4,608	-0.02%
2021/05/26	1	116.00	1	116.30	116.40	0	4,670	0.00%
2021/05/19	1	110.40	0	0.00	109.45	1	4,598	0.02%
2021/05/18	2	108.70	2	109.13	110.15	0	4,555	0.00%
2021/05/17	2	99.45	1	97.85	99.10	1	4,456	0.02%
2021/05/13	3	104.57	0	0.00	102.60	3	4,208	0.07%
2021/05/12	6	107.86	6	103.39	105.10	0	4,078	0.00%
2021/05/11	4	118.30	4	115.39	115.30	0	3,889	0.00%
2021/05/06	2	119.30	2	119.90	121.70	0	3,894	0.00%
2021/05/04	9	122.88	9	122.17	121.55	0	3,921	0.00%
2021/05/03	0	126.40	0	0.00	125.50	0	3,906	0.00%
2021/04/29	3	131.30	3	131.52	130.45	0	3,907	0.00%
2021/04/23	1	124.80	1	125.50	126.10	0	4,055	0.00%
2021/04/21	3	124.22	3	124.95	124.50	0	4,130	0.00%
2021/04/16	4	123.41	4	123.11	124.15	0	4,189	0.00%
2021/04/13	4	121.34	4	121.54	119.65	0	4,376	0.00%
2021/04/08	4	120.45	4	119.74	121.30	0	4,415	0.00%
2021/04/06	1	119.00	1	119.10	119.00	0	4,421	0.00%
2021/04/01	1	116.00	1	115.95	116.00	0	4,433	0.00%
2021/03/19	3	109.30	3	109.20	109.05	0	4,470	0.00%
2021/03/16	5	111.80	5	112.80	112.50	0	4,545	0.00%
2021/03/12	0	0.00	2	111.85	111.50	-2	4,591	-0.04%
2021/03/05	1	106.40	1	106.35	106.25	0	4,470	0.00%
2021/02/26	2	110.33	0	0.00	107.20	2	4,329	0.05%
2021/02/17	2	114.00	2	112.15	114.40	0	4,262	0.00%
2021/02/03	0	0.00	2	105.45	105.90	-2	4,225	-0.05%
2021/02/02	3	103.85	3	105.45	105.30	0	4,296	0.00%
2021/01/29	0	0.00	2	98.55	97.10	-2	4,346	-0.05%
2021/01/27	3	104.92	0	0.00	104.50	3	4,461	0.07%
2021/01/22	1	109.45	0	0.00	109.50	1	4,395	0.02%
2021/01/21	2	111.65	2	110.45	111.15	0	4,372	0.00%
2021/01/18	2	102.63	2	102.10	102.40	0	4,250	0.00%
2021/01/15	1	106.60	11	106.62	103.00	-10	4,189	-0.24%
2021/01/13	15	103.27	5	103.59	104.95	10	4,096	0.24%
2021/01/12	1	100.50	1	101.90	100.75	0	4,057	0.00%
2021/01/11	2	100.20	2	101.00	101.35	0	4,064	0.00%
2021/01/08	5	99.09	5	99.54	100.35	0	4,068	0.00%
2021/01/07	6	97.55	6	95.68	97.45	0	4,056	0.00%
2020/11/26	0	0.00	4	78.00	79.00	-4	5,078	-0.08%
2020/11/25	4	77.35	0	0.00	77.15	4	5,131	0.08%
2020/11/20	3	77.50	3	77.22	77.50	0	5,165	0.00%
2020/11/18	0.2	77.59	0	0.00	77.60	0.2	5,216	0.00%
2020/11/06	1	68.45	1	68.65	68.55	0	5,188	0.00%
2020/11/05	0	0.00	1	67.70	68.10	-1	5,150	-0.02%
2020/11/03	1	65.10	0	0.00	65.90	1	4,997	0.02%
2020/10/30	3	63.70	3	64.05	63.50	0	5,046	0.00%
2020/10/22	1	67.20	1	67.00	67.45	0	5,384	0.00%
2020/10/13	0	0.00	4	67.35	67.85	-4	5,759	-0.07%
2020/10/12	2	68.00	0	0.00	67.65	2	5,763	0.03%
2020/10/08	0	0.00	2	66.45	67.15	-2	5,781	-0.03%
2020/10/06	0	0.00	1	64.70	65.10	-1	5,794	-0.02%
2020/10/05	1	63.35	0	0.00	63.70	1	5,791	0.02%
2020/09/25	2	60.50	2	61.25	60.50	0	5,892	0.00%
2020/09/24	4	61.21	0	0.00	60.15	4	5,861	0.07%
2020/09/21	10	65.90	10	65.40	65.40	0	5,649	0.00%
2020/09/18	0	0.00	2	66.80	66.75	-2	5,607	-0.04%
2020/09/15	10	65.80	10	65.95	66.55	0	5,571	0.00%
2020/09/14	20	65.90	20	65.75	66.60	0	5,510	0.00%
2020/09/10	2	64.15	2	64.23	64.40	0	5,506	0.00%
2020/09/09	10	62.40	10	62.80	63.65	0	5,600	0.00%
2020/09/08	1	63.95	1	64.15	64.25	0	5,615	0.00%
2020/09/04	22	63.56	20	63.73	63.80	2	5,858	0.03%
2020/09/03	0	0.00	1	65.35	65.00	-1	5,848	-0.02%
2020/09/02	1	63.70	1	65.00	64.60	0	5,835	0.00%
2020/09/01	5	63.43	6	63.71	64.60	-1	5,896	-0.02%
2020/08/31	7	64.78	6	63.65	63.20	1	5,944	0.02%
2020/08/28	12	64.51	11	65.07	64.50	1	5,941	0.02%
2020/08/26	10	65.20	10	65.45	65.65	0	5,985	0.00%
2020/08/25	2	65.05	2	65.40	65.10	0	6,044	0.00%
2020/08/20	1	60.10	1	61.50	60.70	0	6,139	0.00%
2020/08/19	0	0.00	3	66.35	65.50	-3	6,103	-0.05%
2020/08/14	8	64.80	8	64.96	65.55	0	6,406	0.00%
2020/08/13	0	0.00	4	65.09	65.10	-4	6,480	-0.06%
2020/08/12	12	63.68	10	64.05	63.95	2	6,572	0.03%
2020/08/10	2	66.55	0	0.00	66.55	2	6,788	0.03%
2020/08/04	0	0.00	1	63.70	64.00	-1	7,171	-0.01%
2020/08/03	5	63.50	5	62.15	62.10	0	7,267	0.00%
2020/07/31	13	63.83	13	64.12	63.95	0	7,351	0.00%
2020/07/30	1	63.55	1	64.40	63.95	0	7,471	0.00%
2020/07/29	5	62.25	6	62.62	62.40	-1	7,591	-0.01%
2020/07/28	6	63.23	5	63.70	62.75	1	7,771	0.01%
2020/07/27	0	0.00	2	63.20	63.10	-2	7,825	-0.03%
2020/07/24	2	59.25	3	60.58	59.25	-1	7,921	-0.01%
2020/07/23	7	59.97	10	59.95	60.40	-3	7,964	-0.04%
2020/07/21	6	59.28	5	59.35	60.30	1	8,212	0.01%
2020/07/20	0	0.00	1	57.55	57.75	-1	8,381	-0.01%
2020/07/14	2	57.60	0	0.00	57.45	2	9,040	0.02%
2020/07/13	4	56.75	0	0.00	57.50	4	9,132	0.04%
2020/07/10	0	0.00	3	56.15	55.70	-3	9,242	-0.03%
2020/07/09	1	57.20	0	0.00	57.00	1	9,426	0.01%
2020/07/08	5	55.95	5	56.15	56.70	0	9,523	0.00%
2020/07/07	10	56.05	12	56.25	55.95	-2	9,617	-0.02%
2020/07/06	1	55.00	0	0.00	55.95	1	9,741	0.01%
2020/07/03	9	53.78	2	53.30	53.90	7	9,922	0.07%
2020/07/02	2	52.60	0	0.00	52.75	2	10,119	0.02%
2020/07/01	1	51.85	0	0.00	51.50	1	10,353	0.01%
2020/06/29	10	50.28	12	50.36	49.71	-2	10,703	-0.02%
2020/06/19	22	49.96	20	50.08	50.00	2	12,406	0.02%
2020/06/18	8	49.75	8	49.91	49.92	0	12,887	0.00%
2020/06/17	10	49.48	10	49.73	49.60	0	13,211	0.00%
2020/06/16	0	0.00	2	48.76	49.52	-2	13,700	-0.01%
2020/06/15	10	48.24	10	48.51	47.23	0	14,229	0.00%
2020/06/12	20	48.08	20	48.08	48.49	0	14,478	0.00%
2020/06/11	5	49.18	0	0.00	49.20	5	14,727	0.03%
2020/06/03	1	46.91	1	47.10	47.51	0	15,337	0.00%
2020/06/02	10	45.74	10	45.95	45.95	0	15,308	0.00%
2020/06/01	0	0.00	10	45.47	45.56	-10	15,273	-0.07%
2020/05/29	15	43.94	15	44.20	44.67	0	15,199	0.00%
2020/05/28	10	44.76	0	0.00	44.31	10	15,191	0.07%
2020/05/26	15	45.11	15	45.07	45.04	0	15,160	0.00%
2020/05/25	25	42.84	25	43.14	43.85	0	15,047	0.00%
2020/05/22	10	44.30	10	43.34	43.02	0	14,944	0.00%
2020/05/21	5	44.59	5	44.87	44.90	0	14,836	0.00%
2020/05/20	5	43.82	5	43.92	44.00	0	14,732	0.00%
2020/05/19	4	43.93	14	44.02	43.82	-10	14,660	-0.07%
2020/05/18	35	42.99	25	43.26	42.89	10	14,555	0.07%
2020/05/15	0	0.00	11	43.68	43.36	-11	14,466	-0.08%
2020/05/14	10	43.51	0	0.00	42.85	10	14,313	0.07%
2020/05/13	8	43.58	8	43.90	44.20	0	14,146	0.00%
2020/05/12	10	43.96	10	44.30	43.79	0	14,065	0.00%
2020/05/11	10	44.63	10	44.77	44.87	0	13,892	0.00%
2020/05/08	10	44.18	10	44.21	44.00	0	13,792	0.00%
2020/05/07	19	43.32	28	43.07	43.62	-9	13,661	-0.07%
2020/05/06	41	42.67	32	42.78	42.82	9	13,512	0.07%
2020/05/05	3	42.79	8	42.90	42.74	-5	13,359	-0.04%
2020/05/04	66	41.98	64	42.25	42.18	2	13,214	0.02%
2020/04/30	119	44.69	118	44.17	44.69	1	12,980	0.01%	大買/大賣/
2020/04/29	67	42.95	66	43.00	42.96	1	12,826	0.01%
2020/04/28	30	41.22	30	41.40	41.82	0	12,664	0.00%
2020/04/27	2	41.50	25	40.58	41.57	-23	12,611	-0.18%
2020/04/24	15	39.08	35	39.44	39.43	-20	12,378	-0.16%
2020/04/23	50	39.23	50	40.13	39.66	0	12,225	0.00%
2020/04/22	9	38.26	10	38.69	39.07	-1	11,915	-0.01%
2020/04/21	41	39.84	2	40.60	38.80	39	11,772	0.33%
2020/04/20	47	41.37	42	41.23	41.28	5	11,423	0.04%
2020/04/17	17	41.28	24	41.55	41.55	-7	11,312	-0.06%
2020/04/16	36	39.44	31	39.65	39.76	5	11,003	0.05%
2020/04/15	22	39.66	40	39.87	39.87	-18	10,854	-0.17%
2020/04/14	18	39.40	50	38.24	39.53	-32	10,661	-0.30%
2020/04/13	55	37.38	55	37.54	37.27	0	10,413	0.00%
2020/04/10	11	37.34	11	37.46	37.76	0	10,268	0.00%
2020/04/09	73	37.62	21	37.93	37.43	52	10,121	0.51%
2020/04/08	56	36.90	56	37.10	37.83	0	9,867	0.00%
2020/04/07	75	36.38	75	36.53	36.64	0	9,572	0.00%
2020/04/06	50	34.28	101	34.78	35.31	-51	9,293	-0.55%	大賣/
2020/04/01	25	34.08	34	34.21	33.97	-9	8,972	-0.10%
2020/03/31	50	34.15	10	34.34	33.94	40	8,754	0.46%
2020/03/30	108	33.38	98	32.65	33.70	10	8,458	0.12%	大買/
2020/03/27	87	35.05	100	35.27	33.99	-13	8,004	-0.16%
2020/03/26	89	33.95	124	33.89	34.30	-35	7,569	-0.46%	大賣/
2020/03/25	127	33.53	127	33.73	33.41	0	7,062	0.00%	大買/大賣/
2020/03/24	71	31.40	73	31.43	31.40	-2	6,439	-0.03%
2020/03/23	98	28.57	76	28.63	28.25	22	5,892	0.37%
2020/03/20	1	28.31	42	29.25	30.45	-41	5,475	-0.75%
2020/03/19	30	27.70	15	28.63	26.40	15	4,886	0.31%
2020/03/18	25	31.03	10	31.50	30.66	15	4,229	0.35%
2020/03/17	0	0.00	12	32.44	32.88	-12	3,892	-0.31%
2020/03/16	6	36.37	3	35.54	34.63	3	3,470	0.09%
2020/03/13	23	35.63	10	34.38	37.64	13	3,199	0.41%
2020/03/12	17	41.61	0	0.00	39.43	17	2,837	0.60%
2020/03/09	12	44.81	0	0.00	44.37	12	2,437	0.49%
2020/03/06	15	47.67	8	47.79	47.14	7	2,308	0.30%
2020/03/05	0	0.00	10	48.73	48.92	-10	2,247	-0.44%
2020/03/04	0	0.00	14	47.79	47.80	-14	2,224	-0.63%
2020/03/02	22	46.17	14	46.73	46.38	8	2,122	0.38%
2020/02/27	24	47.48	0	0.00	47.26	24	2,026	1.18%
2020/02/25	1	49.20	0	0.00	49.46	1	1,872	0.05%
2020/02/20	1	51.50	5	50.80	50.90	-4	1,733	-0.23%
2020/02/19	4	51.00	0	0.00	51.35	4	1,697	0.24%
2020/02/12	0	0.00	1	51.40	51.45	-1	1,563	-0.06%
2020/02/07	1	50.30	0	0.00	49.87	1	1,536	0.07%
2020/02/03	1	47.79	4	47.60	47.91	-3	1,424	-0.21%
2020/01/30	1	48.61	0	0.00	48.25	1	1,307	0.08%
2020/01/09	1	53.25	0	0.00	53.40	1	1,127	0.09%
2019/12/13	4	53.30	0	0.00	53.25	4	1,124	0.36%
2019/10/29	0	0.00	1	46.92	46.72	-1	1,524	-0.07%
2019/10/08	1	43.93	0	0.00	43.89	1	1,562	0.06%
2019/10/03	0	0.00	3	42.11	42.62	-3	1,559	-0.19%
2019/09/17	0	0.00	2	42.26	42.23	-2	1,615	-0.12%
2019/08/30	3	39.61	4	39.85	39.96	-1	1,727	-0.06%
2019/08/26	5	38.22	0	0.00	38.12	5	1,753	0.29%
2019/08/20	0	0.00	14	39.27	39.30	-14	1,716	-0.82%
2019/08/16	10	38.13	11	38.31	38.60	-1	1,750	-0.06%
2019/08/15	5	37.87	0	0.00	37.88	5	1,746	0.29%
2019/08/07	1	38.43	0	0.00	38.08	1	1,759	0.06%
2019/08/06	5	38.33	0	0.00	38.34	5	1,780	0.28%
2019/08/05	5	38.62	0	0.00	38.40	5	1,759	0.28%
2019/07/11	0	0.00	1	40.20	40.49	-1	1,753	-0.06%
2019/07/10	0	0.00	10	39.66	39.93	-10	1,742	-0.57%
2019/07/05	0	0.00	20	39.95	39.75	-20	1,727	-1.16%
2019/07/03	30	39.49	0	0.00	39.34	30	1,730	1.73%
2019/07/01	1	39.90	0	0.00	40.26	1	1,712	0.06%
2019/06/21	7	39.00	7	39.11	38.75	0	1,671	0.00%
2019/06/19	0	0.00	3	38.32	38.66	-3	1,675	-0.18%
2019/05/31	0	0.00	2	36.60	36.49	-2	1,504	-0.13%
2019/05/30	0	0.00	1	35.55	35.79	-1	1,484	-0.07%
2019/05/29	0	0.00	2	35.25	35.25	-2	1,474	-0.14%
2019/05/27	0	0.00	2	35.48	35.58	-2	1,471	-0.14%
2019/05/21	0	0.00	1	36.55	36.74	-1	1,432	-0.07%
2019/05/20	1	36.46	0	0.00	36.45	1	1,398	0.07%
2019/05/17	1	36.59	0	0.00	36.42	1	1,403	0.07%
2019/05/16	3	37.42	0	0.00	37.00	3	1,379	0.22%
2019/04/29	0	0.00	1	40.21	40.24	-1	1,288	-0.08%
2019/03/12	1	35.84	0	0.00	35.70	1	2,926	0.03%
2019/02/27	0	0.00	6	35.92	35.80	-6	3,313	-0.18%
2019/02/14	6	33.91	0	0.00	33.87	6	3,657	0.16%
2019/01/23	0	0.00	1	32.23	32.28	-1	4,224	-0.02%
2019/01/16	0	0.00	3	31.96	31.89	-3	4,848	-0.06%
2019/01/15	0	0.00	3	31.76	32.02	-3	4,972	-0.06%
2019/01/14	3	31.75	0	0.00	31.31	3	5,028	0.06%
2019/01/09	0	0.00	66	31.04	31.56	-66	5,175	-1.28%
2019/01/07	1	30.58	1	30.60	30.67	0	5,227	0.00%
2019/01/02	1	30.41	0	0.00	30.47	1	5,578	0.02%
2018/12/28	0	0.00	1	31.16	31.34	-1	5,671	-0.02%
2018/12/25	66	30.04	0	0.00	30.18	66	5,794	1.14%
2018/12/14	1	31.50	0	0.00	31.58	1	5,742	0.02%
2018/12/05	2	32.83	0	0.00	32.71	2	5,547	0.04%
2018/11/29	0	0.00	2	33.22	32.64	-2	5,375	-0.04%
2018/11/28	1	32.02	0	0.00	32.60	1	5,300	0.02%
2018/11/27	1	31.46	0	0.00	31.89	1	5,257	0.02%
2018/11/26	0	0.00	4	31.80	31.92	-4	5,242	-0.08%
2018/11/23	4	31.45	1	31.28	31.20	3	5,203	0.06%
2018/11/15	1	32.34	0	0.00	32.40	1	5,097	0.02%
2018/11/08	0	0.00	6	33.22	33.06	-6	4,921	-0.12%
2018/10/26	0	0.00	1	30.74	30.17	-1	4,220	-0.02%
2018/10/25	1	30.41	0	0.00	30.34	1	4,049	0.02%
2018/10/23	2	32.64	0	0.00	32.14	2	3,700	0.05%
2018/10/18	1	33.37	0	0.00	33.22	1	3,376	0.03%
2018/10/17	2	33.43	2	34.20	33.43	0	3,326	0.00%
2018/10/15	1	33.14	0	0.00	32.92	1	3,263	0.03%
2018/10/12	2	33.70	1	33.70	33.78	1	3,170	0.03%
2018/10/11	1	32.94	0	0.00	31.65	1	3,008	0.03%
2018/10/01	0	0.00	1	41.17	41.11	-1	2,269	-0.04%
2018/09/26	0	0.00	14	40.70	40.77	-14	2,212	-0.63%
2018/09/25	0	0.00	25	40.66	40.83	-25	2,228	-1.12%
2018/09/19	25	40.20	0	0.00	40.22	25	2,204	1.13%
2018/09/14	1	39.83	0	0.00	40.59	1	2,173	0.05%
2018/09/12	14	39.49	0	0.00	39.42	14	2,097	0.67%
2018/08/22	0	0.00	10	39.10	39.12	-10	1,901	-0.53%
2018/08/17	10	38.65	0	0.00	38.25	10	1,895	0.53%
2018/07/20	0	0.00	10	38.76	38.69	-10	2,076	-0.48%
2018/07/18	10	37.83	10	38.00	37.84	0	2,148	0.00%
2018/07/17	0	0.00	1	37.42	37.42	-1	2,166	-0.05%
2018/07/13	0	0.00	8	38.00	38.00	-8	2,298	-0.35%
2018/07/12	1	37.41	12	36.88	37.41	-11	2,280	-0.48%
2018/07/11	20	36.59	0	0.00	36.51	20	2,301	0.87%
2018/07/09	10	36.97	0	0.00	36.87	10	2,262	0.44%
2018/07/02	0	0.00	1	36.37	36.37	-1	2,249	-0.04%
2018/06/29	1	36.74	0	0.00	36.74	1	2,224	0.04%
2018/06/21	0	0.00	1	36.63	36.63	-1	2,255	-0.04%
2018/06/14	1	37.13	1	37.13	37.13	0	2,298	0.00%
2018/06/04	1	37.47	0	0.00	37.80	1	2,445	0.04%
2018/05/25	0	0.00	2	36.88	36.85	-2	2,620	-0.08%
2018/05/22	1	36.75	1	36.80	36.75	0	2,693	0.00%
2018/05/21	0	0.00	2	36.87	37.04	-2	2,762	-0.07%
2018/05/17	1	36.39	0	0.00	36.20	1	2,894	0.03%
2018/05/15	0	0.00	1	37.02	36.44	-1	3,031	-0.03%
2018/05/14	0	0.00	1	36.91	36.97	-1	3,191	-0.03%
2018/05/08	0	0.00	1	34.90	35.06	-1	3,132	-0.03%
2018/05/03	1	34.30	0	0.00	34.04	1	3,113	0.03%
2018/04/30	1	35.12	1	35.04	35.12	0	3,124	0.00%
2018/04/25	1	34.21	0	0.00	34.41	1	3,053	0.03%
2018/04/20	2	36.24	0	0.00	35.85	2	2,925	0.07%
2018/04/19	0	0.00	2	37.12	37.36	-2	2,815	-0.07%
2018/04/18	1	36.20	0	0.00	36.43	1	2,801	0.04%
2018/04/12	0	0.00	1	37.40	37.10	-1	2,751	-0.04%
2018/04/10	1	37.38	0	0.00	37.15	1	2,750	0.04%
2018/03/30	1	37.35	0	0.00	37.11	1	2,719	0.04%
2018/03/28	2	36.87	0	0.00	36.50	2	2,666	0.07%
2018/02/07	0	0.00	3	35.22	34.70	-3	1,970	-0.15%
2018/02/06	3	33.55	0	0.00	33.60	3	1,856	0.16%
2018/01/31	100	38.66	0	0.00	38.68	100	1,569	6.37%