元大台灣50正2 (00631L)-台新-松江券商分點個股進出

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
▲7.5
漲幅
+3.51%
成交量
3,708張
產業
上市
284人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50正2 (00631L)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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	1.3	216.62	1	216.50	212.10	0.3	2,914	0.01%
2024/05/30	3.5	215.82	1.1	215.94	214.30	2.4	2,884	0.08%
2024/05/29	8.1	225.12	0.1	223.25	221.95	8	2,838	0.28%
2024/05/28	0.1	226.00	8	226.32	226.50	-8	2,799	-0.28%
2024/05/27	0.4	224.16	0	0.00	224.55	0.4	2,779	0.01%
2024/05/24	0.3	218.33	0	0.00	218.95	0.3	2,756	0.01%
2024/05/23	0.3	218.67	0	220.00	219.55	0.3	2,740	0.01%
2024/05/22	0.1	218.15	0	0.00	218.70	0.1	2,739	0.00%
2024/05/21	0.1	211.55	0.2	212.80	212.45	-0.1	2,716	0.00%
2024/05/20	7.1	213.90	0.2	214.05	213.25	6.9	2,709	0.25%
2024/05/17	10	213.39	0	0.00	213.35	10	2,679	0.37%
2024/05/16	1.3	215.16	4	215.90	214.15	-2.8	2,677	-0.10%
2024/05/15	0	0.00	8	211.99	211.40	-8	2,644	-0.30%
2024/05/14	0	0.00	5	207.05	207.05	-5	2,674	-0.19%
2024/05/13	0	0.00	1	204.50	204.30	-1	2,685	-0.04%
2024/05/10	1	200.65	1	201.55	202.65	0	2,689	0.00%
2024/05/09	6.1	200.50	3	201.53	199.55	3.1	2,682	0.11%
2024/05/08	0	0.00	4	201.21	201.20	-4	2,714	-0.15%
2024/05/06	2.5	199.22	2	200.38	198.85	0.5	2,718	0.02%
2024/05/03	0	0.00	3	195.15	194.00	-3	2,719	-0.11%
2024/05/02	11	193.54	0	193.50	193.10	11	2,712	0.40%
2024/04/30	15.2	196.37	0	0.00	196.35	15.2	2,715	0.56%
2024/04/29	0.4	197.16	24	196.17	197.50	-23.6	2,727	-0.87%
2024/04/26	4	190.35	2.3	190.60	190.60	1.8	2,720	0.06%
2024/04/25	10	186.77	4	184.95	185.00	6	2,764	0.22%
2024/04/24	5.4	190.89	14.3	190.12	190.95	-8.9	2,755	-0.32%
2024/04/23	2.5	181.52	2	182.35	181.70	0.5	2,784	0.02%
2024/04/22	25.1	178.54	25	180.13	178.45	0.1	2,808	0.00%
2024/04/19	41.8	179.58	36	179.16	179.00	5.8	2,767	0.21%
2024/04/18	3.5	192.46	1	193.80	194.35	2.5	2,570	0.10%
2024/04/17	5.2	191.70	4	189.90	192.10	1.2	2,560	0.05%
2024/04/16	6.5	188.12	2.4	189.91	187.50	4.2	2,556	0.16%
2024/04/15	1.2	200.31	0	0.00	199.15	1.2	2,437	0.05%
2024/04/12	0.3	203.70	0	0.00	204.05	0.3	2,423	0.01%
2024/04/11	0	204.20	0	0.00	203.80	0	2,422	0.00%
2024/04/08	0	0.00	1	197.45	198.30	-1	2,466	-0.04%
2024/04/03	1	195.05	0	0.00	196.55	1	2,470	0.04%
2024/03/27	0.2	194.48	0	0.00	194.35	0.2	2,479	0.01%
2024/03/26	4	196.34	0	0.00	193.00	4	2,501	0.16%
2024/03/25	0	194.40	0	0.00	194.15	0	2,480	0.00%
2024/03/22	1	193.00	0	0.00	193.60	1	2,524	0.04%
2024/03/21	0	0.00	3.1	192.38	194.10	-3.1	2,494	-0.13%
2024/03/20	0	0.00	4.1	188.27	186.05	-4.1	2,489	-0.16%
2024/03/19	0	187.70	0.1	187.20	187.55	0	2,525	0.00%
2024/03/18	0.1	185.70	0	0.00	188.10	0.1	2,512	0.00%
2024/03/15	0	186.30	1	186.75	185.35	-1	2,526	-0.04%
2024/03/13	0.1	189.24	0	0.00	188.65	0.1	2,519	0.00%
2024/03/12	0.1	185.56	0	0.00	188.80	0.1	2,520	0.00%
2024/03/11	2.3	185.79	4	184.39	184.80	-1.7	2,524	-0.07%
2024/03/08	0.1	186.36	0	189.50	186.10	0	2,537	0.00%
2024/03/07	4	184.09	0	0.00	184.20	4	2,513	0.16%
2024/03/06	0.4	180.08	0.1	178.60	180.10	0.3	2,515	0.01%
2024/03/05	0.2	178.00	0	0.00	178.10	0.2	2,519	0.01%
2024/03/04	0.3	176.61	0	0.00	176.35	0.3	2,536	0.01%
2024/03/01	0.3	170.20	10	170.10	169.85	-9.7	2,539	-0.38%
2024/02/27	3.1	171.04	13	167.35	168.85	-9.9	2,588	-0.38%
2024/02/26	0.1	170.56	0	0.00	170.50	0.1	2,585	0.00%
2024/02/23	0	169.78	0	0.00	169.45	0	2,615	0.00%
2024/02/22	0.3	167.01	0	0.00	168.90	0.3	2,670	0.01%
2024/02/21	0	165.68	1	165.95	165.20	-1	2,682	-0.04%
2024/02/20	3.2	164.87	0	0.00	166.15	3.2	2,743	0.12%
2024/02/19	0	0.00	0.3	164.75	165.00	-0.3	2,800	-0.01%
2024/02/16	0	164.95	1	165.40	164.80	-1	2,882	-0.03%
2024/02/15	0.3	164.85	2.1	163.84	165.20	-1.8	2,915	-0.06%
2024/02/05	1.2	153.77	2	154.28	155.05	-0.8	2,913	-0.03%
2024/02/02	7	154.40	0	0.00	154.90	7	2,918	0.24%
2024/02/01	0	152.10	0	0.00	152.65	0	2,936	0.00%
2024/01/31	0.5	152.42	3	153.23	152.00	-2.5	2,974	-0.09%
2024/01/30	1	155.69	1	155.20	155.15	0	2,988	0.00%
2024/01/29	1	154.57	1	154.85	155.70	0	3,099	0.00%
2024/01/26	0.3	153.37	1	152.85	153.10	-0.7	3,164	-0.02%
2024/01/25	1.3	153.15	2.1	153.28	153.50	-0.8	3,195	-0.02%
2024/01/24	0.4	151.81	0	0.00	151.40	0.4	3,214	0.01%
2024/01/23	0	150.40	0.3	150.76	151.20	-0.3	3,234	-0.01%
2024/01/22	0.4	149.78	0	0.00	150.20	0.4	3,229	0.01%
2024/01/19	1	146.60	15.5	146.28	148.05	-14.4	3,226	-0.45%
2024/01/18	3.4	140.94	0	0.00	141.15	3.4	3,271	0.11%
2024/01/17	13.4	141.27	2.2	140.64	140.60	11.1	3,273	0.34%
2024/01/16	2.1	143.90	0	0.00	143.00	2.1	3,259	0.06%
2024/01/15	0	147.35	6.3	145.68	146.35	-6.3	3,276	-0.19%
2024/01/12	0.1	145.09	0	0.00	145.25	0.1	3,331	0.00%
2024/01/11	6	146.34	4	145.41	146.30	2	3,331	0.06%
2024/01/10	5.1	144.45	1	144.90	144.45	4.1	3,364	0.12%
2024/01/09	1	146.60	1	147.90	146.20	0	3,355	0.00%
2024/01/08	1.1	147.65	4	147.30	146.35	-2.9	3,347	-0.09%
2024/01/05	0	145.70	3	145.10	145.15	-3	3,325	-0.09%
2024/01/04	0	145.80	0	0.00	145.70	0	3,352	0.00%
2024/01/03	4.3	145.44	0	0.00	145.90	4.3	3,405	0.13%
2024/01/02	0	150.30	0	0.00	149.95	0	3,359	0.00%
2023/12/29	0.1	151.29	0	0.00	151.20	0.1	3,376	0.00%
2023/12/28	0.2	151.35	10	151.58	151.15	-9.8	3,439	-0.28%
2023/12/27	0.2	150.51	0	0.00	151.40	0.2	3,452	0.01%
2023/12/26	10.4	148.94	0	0.00	149.10	10.4	3,450	0.30%
2023/12/25	0.1	147.37	0	0.00	147.15	0.1	3,454	0.00%
2023/12/22	3	146.15	0	0.00	146.20	3	3,466	0.09%
2023/12/21	1.2	144.48	0	0.00	145.70	1.2	3,494	0.04%
2023/12/20	0.2	147.65	0	0.00	148.15	0.2	3,495	0.01%
2023/12/19	0	146.75	15	146.38	146.30	-15	3,502	-0.43%
2023/12/18	0	147.65	0	0.00	147.85	0	3,560	0.00%
2023/12/15	1.3	148.89	0	0.00	148.35	1.3	3,570	0.04%
2023/12/14	0	147.50	0	0.00	147.70	0	3,550	0.00%
2023/12/13	0.1	144.81	0	0.00	144.30	0.1	3,537	0.00%
2023/12/12	0.2	144.82	0	0.00	144.25	0.2	3,585	0.01%
2023/12/11	0.1	143.32	0	0.00	143.55	0.1	3,623	0.00%
2023/12/08	1	143.65	1	144.00	143.05	0	3,632	0.00%
2023/12/07	0.3	141.61	0	0.00	141.30	0.3	3,615	0.01%
2023/12/06	14	143.01	2	143.70	143.00	12	3,647	0.33%
2023/12/05	1.1	141.44	0	0.00	141.75	1.1	3,646	0.03%
2023/12/04	1	144.10	0	0.00	143.70	1	3,643	0.03%
2023/11/29	0.1	143.08	2	143.75	142.65	-1.9	3,595	-0.05%
2023/11/28	2	143.15	0	0.00	142.85	2	3,582	0.06%
2023/11/27	0	139.65	0	0.00	139.40	0	3,568	0.00%
2023/11/22	1	141.70	0	0.00	141.85	1	3,594	0.03%
2023/11/21	0	143.45	1.8	143.57	143.90	-1.7	3,625	-0.05%
2023/11/20	0	140.35	0	0.00	140.45	0	3,614	0.00%
2023/11/17	0	140.10	8	140.52	140.70	-8	3,627	-0.22%
2023/11/16	1	140.34	0	0.00	139.95	1	3,585	0.03%
2023/11/15	0.1	139.55	1.3	139.78	139.80	-1.2	3,540	-0.03%
2023/11/14	0	136.15	2.5	136.26	136.65	-2.5	3,501	-0.07%
2023/11/13	0	135.25	0.3	135.79	135.40	-0.3	3,530	-0.01%
2023/11/10	0	132.00	0	0.00	132.40	0	3,515	0.00%
2023/11/09	0	133.35	0	0.00	133.65	0	3,538	0.00%
2023/11/08	0	0.00	1	133.75	133.50	-1	3,607	-0.03%
2023/11/07	0	131.90	0	0.00	132.30	0	3,593	0.00%
2023/11/06	0	132.50	2.3	132.18	132.25	-2.3	3,642	-0.06%
2023/11/03	1	129.84	0	0.00	129.60	1	3,553	0.03%
2023/11/02	0	127.45	12	126.77	127.85	-12	3,525	-0.34%
2023/11/01	16.1	122.10	13	122.95	122.90	3.1	3,495	0.09%
2023/10/31	2.1	122.15	8	124.58	121.80	-5.9	3,510	-0.17%
2023/10/30	7	124.29	0.5	124.90	124.00	6.5	3,554	0.18%
2023/10/27	1	124.30	2.5	124.27	124.10	-1.5	3,546	-0.04%
2023/10/26	10.2	123.00	1	124.45	122.75	9.2	3,564	0.26%
2023/10/25	0	0.00	1	128.40	127.95	-1	3,465	-0.03%
2023/10/24	0.1	126.65	6	125.89	127.25	-5.9	3,457	-0.17%
2023/10/23	8.1	126.61	0	0.00	126.00	8.1	3,425	0.24%
2023/10/20	3	127.01	9	126.68	128.70	-6	3,389	-0.18%
2023/10/19	7	129.35	0	0.00	129.20	7	3,344	0.21%
2023/10/18	1.3	130.18	1	130.15	129.40	0.3	3,395	0.01%
2023/10/17	1.1	133.85	6	133.48	132.15	-4.9	3,342	-0.15%
2023/10/16	1	132.40	0	0.00	132.30	1	3,357	0.03%
2023/10/13	1.1	133.95	2	133.95	134.25	-0.9	3,387	-0.03%
2023/10/12	4	134.22	0	135.00	135.30	4	3,395	0.12%
2023/10/11	1	133.10	1	132.85	133.20	0	3,388	0.00%
2023/10/06	0.4	130.01	0	0.00	130.35	0.4	3,383	0.01%
2023/10/05	0.2	127.46	4	128.10	129.50	-3.8	3,372	-0.11%
2023/10/04	3.1	125.90	0	0.00	126.10	3.1	3,365	0.09%
2023/10/03	1	128.81	0	0.00	128.95	1	3,306	0.03%
2023/10/02	0.1	131.10	7	131.11	131.05	-6.9	3,333	-0.21%
2023/09/28	6.1	128.16	1	128.35	127.80	5.1	3,366	0.15%
2023/09/27	1	126.61	1	126.25	126.90	0	3,358	0.00%
2023/09/26	1.1	126.62	0	0.00	126.45	1.1	3,359	0.03%
2023/09/25	0.1	129.20	1	129.30	129.45	-0.9	3,363	-0.03%
2023/09/21	4.2	128.24	1	126.95	126.90	3.2	3,338	0.10%
2023/09/20	0.1	131.40	0	0.00	131.00	0.1	3,242	0.00%
2023/09/19	1	132.55	0	0.00	132.20	1	3,262	0.03%
2023/09/18	1.2	134.62	0	0.00	133.65	1.2	3,269	0.04%
2023/09/15	1	136.55	1	136.05	136.75	0	3,236	0.00%
2023/09/14	3	134.55	3	134.45	135.70	0	3,206	0.00%
2023/09/13	1	131.81	0	0.00	131.70	1	3,159	0.03%
2023/09/12	0	0.00	1	131.30	131.30	-1	3,164	-0.03%
2023/09/11	2.1	129.26	0	0.00	128.90	2.1	3,155	0.07%
2023/09/08	7	131.15	0	0.00	131.05	7	3,118	0.23%
2023/09/07	1.3	131.56	0.5	131.75	131.45	0.8	3,129	0.02%
2023/09/06	0.1	134.26	0	0.00	133.80	0.1	3,113	0.00%
2023/09/05	0	134.25	0	0.00	134.55	0	3,118	0.00%
2023/09/04	0	133.25	0.3	134.10	134.45	-0.2	3,149	-0.01%
2023/09/01	0	133.30	0	0.00	133.05	0	3,149	0.00%
2023/08/31	1	133.05	0	0.00	132.35	1	3,146	0.03%
2023/08/30	0	134.20	2	134.55	133.95	-2	3,151	-0.06%
2023/08/29	0.2	130.82	2	132.50	132.50	-1.8	3,143	-0.06%
2023/08/28	0	130.95	0	0.00	130.40	0	3,131	0.00%
2023/08/25	5.3	130.91	0	0.00	129.35	5.3	3,125	0.17%
2023/08/24	2.1	134.06	1.3	134.11	134.70	0.7	3,073	0.02%
2023/08/23	0.1	130.78	0	0.00	131.45	0.1	3,035	0.00%
2023/08/22	0	0.00	2	129.88	129.10	-2	3,035	-0.07%
2023/08/21	0.1	128.61	0	0.00	128.00	0.1	3,043	0.00%
2023/08/18	2.1	128.83	0.3	128.45	128.15	1.9	3,048	0.06%
2023/08/17	1.6	127.20	0	0.00	130.45	1.6	3,025	0.05%
2023/08/16	1.4	127.97	26.1	128.70	128.85	-24.7	2,960	-0.83%
2023/08/15	0.1	129.93	1	130.00	129.50	-0.9	2,972	-0.03%
2023/08/14	6.2	128.85	1.1	128.45	128.15	5.1	3,002	0.17%
2023/08/11	0.6	132.88	2	132.53	132.55	-1.4	2,979	-0.05%
2023/08/10	7.1	133.26	2	133.90	132.65	5.1	2,984	0.17%
2023/08/09	2.3	136.14	2	136.25	135.90	0.3	2,906	0.01%
2023/08/08	4	136.77	2	137.93	135.95	2	2,908	0.07%
2023/08/07	1	136.75	1	138.50	138.80	0	2,895	0.00%
2023/08/04	7	134.97	2	135.50	135.75	5	2,891	0.17%
2023/08/02	2.3	136.87	0	0.00	135.95	2.3	2,854	0.08%
2023/08/01	1	141.35	0	0.00	141.50	1	2,794	0.04%
2023/07/31	0.1	140.36	5	144.45	139.85	-4.9	2,793	-0.18%
2023/07/28	0	142.05	0.2	143.00	142.50	-0.1	2,744	0.00%
2023/07/26	0	140.75	0	0.00	140.30	0	2,735	0.00%
2023/07/25	28	140.11	1	141.95	141.35	27	2,740	0.99%
2023/07/24	0	0.00	26	137.80	138.15	-26	2,732	-0.95%
2023/07/21	3	136.58	1	137.15	137.70	2	2,740	0.07%
2023/07/20	0	141.00	0	0.00	140.35	0	2,725	0.00%
2023/07/19	0	141.20	5	139.50	139.60	-5	2,724	-0.18%
2023/07/18	0	142.10	0	0.00	141.30	0	2,729	0.00%
2023/07/17	0	0.00	0.2	142.65	142.40	-0.2	2,698	-0.01%
2023/07/14	0.1	142.55	0	0.00	142.40	0.1	2,698	0.00%
2023/07/13	0	0.00	5.2	141.01	139.25	-5.2	2,677	-0.19%
2023/07/12	0	135.95	0	0.00	136.40	0	2,624	0.00%
2023/07/11	1	135.50	1	134.35	135.65	0	2,642	0.00%
2023/07/10	1	132.76	0	0.00	131.60	1	2,646	0.04%
2023/07/06	1.3	134.01	0	0.00	133.35	1.3	2,605	0.05%
2023/07/05	5	138.50	0	0.00	138.30	5	2,537	0.20%
2023/07/04	0	140.00	2	139.33	139.90	-2	2,530	-0.08%
2023/07/03	1	138.48	0.1	138.80	138.75	1	2,533	0.04%
2023/06/29	4	137.30	5	137.00	134.45	-1	2,528	-0.04%
2023/06/28	5	134.80	1	134.35	134.30	4	2,524	0.16%
2023/06/26	0.1	136.35	0	0.00	136.20	0.1	2,528	0.00%
2023/06/21	2	137.95	0	0.00	138.40	2	2,536	0.08%
2023/06/20	0	138.50	0	0.00	138.45	0	2,577	0.00%
2023/06/19	0	0.00	2	138.70	139.45	-2	2,614	-0.08%
2023/06/16	1	139.70	1	139.05	139.85	0	2,639	0.00%
2023/06/15	1	140.49	0	0.00	140.85	1	2,644	0.04%
2023/06/14	1	139.10	2	138.25	139.20	-1	2,689	-0.04%
2023/06/13	0	0.00	3	139.20	139.35	-3	2,752	-0.11%
2023/06/12	4	134.70	1	134.30	134.75	3	2,751	0.11%
2023/06/08	4.1	132.26	0	0.00	130.80	4.1	2,860	0.14%
2023/06/07	0	0.00	4	132.00	133.80	-4	2,912	-0.14%
2023/06/05	4	130.89	0	0.00	130.35	4	2,965	0.13%
2023/06/02	0	0.00	2	131.10	130.80	-2	2,986	-0.07%
2023/06/01	12	127.35	0	0.00	127.45	12	3,033	0.40%
2023/05/31	10	128.36	0	0.00	128.25	10	3,051	0.33%
2023/05/30	0	0.00	0.1	129.10	129.20	-0.1	3,064	0.00%
2023/05/29	0	0.00	24	129.14	129.10	-24	3,099	-0.77%
2023/05/25	0	0.00	0.1	122.72	123.25	-0.1	3,126	0.00%
2023/05/24	0.1	120.50	0	0.00	121.15	0.1	3,146	0.00%
2023/05/23	0.1	121.40	0	0.00	122.10	0.1	3,145	0.00%
2023/05/18	0	0.00	18	120.23	120.95	-18	3,186	-0.57%
2023/05/16	0	0.00	0.1	114.95	114.70	-0.1	3,153	0.00%
2023/05/11	0.1	112.77	3	112.25	112.15	-2.9	3,156	-0.09%
2023/05/05	1	113.45	0	0.00	113.70	1	3,166	0.03%
2023/05/04	23	112.00	0	0.00	113.35	23	3,229	0.71%
2023/05/03	1	112.25	0	0.00	112.65	1	3,244	0.03%
2023/05/02	4	113.48	0	0.00	113.75	4	3,298	0.12%
2023/04/28	1	112.25	5.5	112.52	112.85	-4.5	3,377	-0.13%
2023/04/27	1	110.55	0	0.00	110.30	1	3,398	0.03%
2023/04/26	0.5	109.70	0	0.00	110.10	0.5	3,430	0.01%
2023/04/25	1	110.55	0	0.00	110.20	1	3,478	0.03%
2023/04/24	0	113.50	0	0.00	113.80	0	3,459	0.00%
2023/04/21	0	0.00	0.1	113.90	113.70	-0.1	3,516	0.00%
2023/04/20	0	115.00	0	0.00	115.00	0	3,591	0.00%
2023/04/19	1	116.25	0	0.00	116.10	1	3,700	0.03%
2023/04/14	11	117.20	0	0.00	118.45	11	3,867	0.28%
2023/04/13	0	116.60	0	0.00	116.25	0	3,977	0.00%
2023/04/11	5	117.90	12	116.90	117.90	-7	4,072	-0.17%
2023/04/10	1	117.30	0	0.00	117.35	1	4,162	0.02%
2023/04/06	0	115.25	0	0.00	116.00	0	4,237	0.00%
2023/03/28	0	0.00	2	115.90	114.50	-2	4,571	-0.04%
2023/03/27	1	116.90	0	0.00	116.90	1	4,602	0.02%
2023/03/24	1	117.85	0	0.00	118.30	1	4,690	0.02%
2023/03/23	12	117.10	22	116.68	117.00	-10	4,735	-0.21%
2023/03/22	0	0.00	1	115.20	115.35	-1	4,827	-0.02%
2023/03/21	1	112.00	0	0.00	111.50	1	4,850	0.02%
2023/03/20	0	0.00	0.8	110.53	110.15	-0.8	4,879	-0.02%
2023/03/17	12.8	110.32	4	110.20	111.00	8.8	4,928	0.18%
2023/03/16	3.1	108.58	0	0.00	107.90	3.1	5,010	0.06%
2023/03/14	1	109.65	0	0.00	109.25	1	5,093	0.02%
2023/03/13	1	109.35	2	110.35	111.85	-1	5,134	-0.02%
2023/03/10	1	111.05	9	111.78	111.00	-8	5,117	-0.16%
2023/03/09	5	116.00	0	0.00	115.00	5	5,174	0.10%
2023/03/08	2	115.20	0	0.00	115.65	2	5,245	0.04%
2023/03/02	0	0.00	6	112.20	112.40	-6	5,516	-0.11%
2023/03/01	6	110.40	0	0.00	112.50	6	5,563	0.11%
2023/02/24	2	113.53	0.2	112.45	111.85	1.8	5,602	0.03%
2023/02/23	0	0.00	3	112.22	113.10	-3	5,621	-0.05%
2023/02/22	7.1	109.83	2.1	109.81	109.80	5	5,706	0.09%
2023/02/17	0.1	111.25	3	110.65	111.05	-2.9	6,278	-0.05%
2023/02/16	0	0.00	0.1	113.00	112.95	-0.1	6,383	0.00%
2023/02/15	3.2	111.94	1.1	110.41	110.20	2.1	6,735	0.03%
2023/02/14	10	114.51	0	0.00	114.50	10	6,823	0.15%
2023/02/13	0	111.60	0	0.00	112.70	0	7,067	0.00%
2023/02/10	0.1	113.20	0	0.00	113.15	0.1	7,188	0.00%
2023/02/08	0.5	113.65	0.1	113.75	113.65	0.4	7,455	0.00%
2023/02/07	2	111.28	1	111.15	110.70	1	7,528	0.01%
2023/02/06	1.1	111.07	5	111.75	110.70	-3.9	7,568	-0.05%
2023/02/03	1	112.80	0	0.00	113.55	1	7,655	0.01%
2023/02/02	3	113.19	1	113.60	113.60	2	7,735	0.03%
2023/01/31	2	109.30	0	0.00	109.30	2	7,965	0.03%
2023/01/30	1	111.49	4	111.85	111.55	-3	8,041	-0.04%
2023/01/17	0	0.00	6	104.01	104.00	-6	8,203	-0.07%
2023/01/16	0	0.00	12	103.95	104.00	-12	8,354	-0.14%
2023/01/13	0	0.00	2	103.03	102.60	-2	8,411	-0.02%
2023/01/12	1	101.40	0	0.00	101.15	1	8,623	0.01%
2023/01/11	2	102.05	0	0.00	101.70	2	8,712	0.02%
2023/01/10	1	101.50	0	0.00	102.30	1	8,967	0.01%
2023/01/09	2	100.28	1	99.10	101.20	1	9,149	0.01%
2023/01/04	2	93.75	2	93.80	93.80	0	9,368	0.00%
2023/01/03	0	0.00	1	91.25	94.05	-1	9,587	-0.01%
2022/12/30	0	0.00	2	93.50	92.80	-2	9,525	-0.02%
2022/12/28	7	92.81	1	92.40	92.40	6	9,775	0.06%
2022/12/27	0	0.00	2	95.65	95.05	-2	9,835	-0.02%
2022/12/26	0	0.00	1	93.90	94.35	-1	9,887	-0.01%
2022/12/23	4	93.38	1	93.70	93.70	3	10,069	0.03%
2022/12/22	0	0.00	0.5	96.05	96.40	-0.5	10,178	0.00%
2022/12/21	1	93.55	3	93.42	93.20	-2	10,293	-0.02%
2022/12/20	3	94.55	38.5	94.03	92.50	-35.5	10,334	-0.34%
2022/12/19	1	96.00	0	0.00	96.05	1	10,308	0.01%
2022/12/16	5	96.75	21	97.22	96.95	-16	10,298	-0.16%
2022/12/15	1	99.65	3	100.18	100.40	-2	10,298	-0.02%
2022/12/14	0	0.00	1	100.49	100.30	-1	10,266	-0.01%
2022/12/13	28	98.67	0	0.00	97.65	28	10,157	0.28%
2022/12/12	3	98.07	0	0.00	98.40	3	10,102	0.03%
2022/12/09	0	0.00	8	98.96	100.00	-8	10,092	-0.08%
2022/12/08	20	97.50	6	97.28	97.50	14	10,065	0.14%
2022/12/07	3	100.10	1	100.45	99.10	2	10,007	0.02%
2022/12/06	1	102.70	1	102.75	100.10	0	9,952	0.00%
2022/12/02	5	103.01	1	103.00	103.05	4	9,901	0.04%
2022/12/01	1	104.50	26	105.54	104.35	-25	9,945	-0.25%
2022/11/30	1	101.80	2	101.20	102.10	-1	9,847	-0.01%
2022/11/28	4	98.24	1	98.10	97.85	3	9,789	0.03%
2022/11/25	7	101.08	1	101.05	100.80	6	9,828	0.06%
2022/11/24	7	100.89	8	101.06	101.55	-1	9,766	-0.01%
2022/11/23	1	99.40	2	99.40	99.30	-1	9,665	-0.01%
2022/11/22	0.7	96.27	0	0.00	97.85	0.7	9,699	0.01%
2022/11/21	3	96.80	1	97.05	96.75	2	9,649	0.02%
2022/11/18	0	0.00	2	98.62	97.20	-2	9,650	-0.02%
2022/11/17	1.3	97.23	0	0.00	98.15	1.3	9,565	0.01%
2022/11/16	1.1	98.51	8	97.70	97.80	-7	9,453	-0.07%
2022/11/15	4	96.20	3.4	95.19	97.75	0.6	9,282	0.01%
2022/11/14	0	0.00	10	92.05	92.20	-10	9,044	-0.11%
2022/11/11	10	90.10	23.8	90.74	90.65	-13.8	8,915	-0.15%
2022/11/10	1	83.60	2	84.15	83.60	-1	8,548	-0.01%
2022/11/09	3.2	83.70	3	83.80	85.20	0.2	8,418	0.00%
2022/11/08	1	81.80	6.1	81.72	81.45	-5.1	8,194	-0.06%
2022/11/07	1	79.80	6.1	79.17	80.30	-5.1	8,091	-0.06%
2022/11/04	15.2	76.50	5	77.83	77.95	10.2	7,960	0.13%
2022/11/03	1	77.05	0	0.00	77.35	1	7,878	0.01%
2022/11/02	0	0.00	1.3	78.12	78.80	-1.3	7,830	-0.02%
2022/11/01	6	77.11	24.7	78.34	78.20	-18.7	7,804	-0.24%
2022/10/31	31	75.99	12.1	76.82	76.95	18.9	7,800	0.24%
2022/10/28	1	76.10	0	0.00	74.90	1	7,772	0.01%
2022/10/27	7	77.16	8	76.96	76.95	-1	7,679	-0.01%
2022/10/26	0	0.00	1	75.20	74.80	-1	7,622	-0.01%
2022/10/25	4	74.40	8	74.26	74.00	-4	7,521	-0.05%
2022/10/24	2	77.35	0	0.00	76.25	2	7,319	0.03%
2022/10/21	6	76.23	8	76.41	75.60	-2	7,180	-0.03%
2022/10/20	5	74.45	0	0.00	76.70	5	7,150	0.07%
2022/10/19	1.1	79.20	0	0.00	77.80	1.1	6,924	0.02%
2022/10/18	1	79.00	2	79.33	79.15	-1	6,835	-0.01%
2022/10/17	3	76.92	4	77.10	79.35	-1	6,597	-0.02%
2022/10/14	2	79.95	0	0.00	79.95	2	6,370	0.03%
2022/10/13	30	76.17	1	76.25	75.60	29	6,281	0.46%
2022/10/12	3.1	78.47	1	77.90	78.60	2.1	6,195	0.03%
2022/10/11	18.1	80.08	3	80.57	78.85	15.1	6,181	0.24%
2022/10/07	2	87.80	0	0.00	86.85	2	6,052	0.03%
2022/10/06	1	89.10	3	89.12	89.15	-2	6,117	-0.03%
2022/10/05	6	87.97	6	88.50	88.30	0	6,212	0.00%
2022/10/04	7	85.18	1	85.15	85.55	6	6,156	0.10%
2022/10/03	2	81.78	0	0.00	81.50	2	6,111	0.03%
2022/09/30	2	83.50	0	0.00	83.20	2	6,222	0.03%
2022/09/29	2	85.28	0	0.00	85.05	2	6,311	0.03%
2022/09/28	5.1	86.51	0	0.00	84.65	5.1	6,421	0.08%
2022/09/27	5	88.70	1	88.70	88.70	4	6,516	0.06%
2022/09/26	6.3	89.32	0	0.00	88.15	6.3	6,626	0.10%
2022/09/23	5	93.44	0	0.00	92.70	5	6,762	0.07%
2022/09/22	3.3	93.26	0	0.00	94.20	3.3	6,910	0.05%
2022/09/21	1	96.55	0	0.00	96.70	1	6,859	0.01%
2022/09/16	1.2	97.28	0	0.00	97.45	1.2	7,118	0.02%
2022/09/14	0.1	99.40	0	0.00	99.00	0.1	7,301	0.00%
2022/09/12	0	0.00	1	102.15	101.90	-1	7,362	-0.01%
2022/09/08	0	0.00	2	98.10	98.10	-2	7,390	-0.03%
2022/09/07	5	96.77	0	0.00	95.90	5	7,405	0.07%
2022/09/05	3	99.57	0	0.00	99.55	3	7,349	0.04%
2022/09/02	0	100.15	0	0.00	99.40	0	7,373	0.00%
2022/09/01	5	101.66	0	0.00	101.00	5	7,323	0.07%
2022/08/31	2	104.58	0	0.00	105.65	2	7,176	0.03%
2022/08/30	3	103.32	0	0.00	104.25	3	7,124	0.04%
2022/08/29	2	102.58	1	103.40	103.10	1	7,093	0.01%
2022/08/26	0	0.00	0.5	109.30	108.80	-0.5	7,005	-0.01%
2022/08/25	1	107.80	0	0.00	107.80	1	7,004	0.01%
2022/08/24	0	0.00	2	107.15	105.65	-2	6,999	-0.03%
2022/08/23	2	106.58	0	0.00	106.20	2	7,004	0.03%
2022/08/22	4	108.70	0	0.00	108.25	4	6,975	0.06%
2022/08/19	3	110.77	1	111.20	110.80	2	6,966	0.03%
2022/08/18	3	110.43	0	0.00	110.40	3	6,972	0.04%
2022/08/17	1	111.55	1	111.40	111.40	0	6,954	0.00%
2022/08/12	0	0.00	1	108.50	109.45	-1	6,949	-0.01%
2022/08/11	0	0.00	4	107.11	107.80	-4	6,974	-0.06%
2022/08/10	2.1	103.60	0	0.00	104.00	2.1	6,950	0.03%
2022/08/09	2	104.88	2	106.00	105.75	0	6,936	0.00%
2022/08/08	0.1	105.20	0	0.00	105.45	0.1	6,933	0.00%
2022/08/05	3	104.43	12	104.96	106.00	-9	6,948	-0.13%
2022/08/04	1	100.34	3	101.10	100.75	-2	6,911	-0.03%
2022/08/03	1	100.70	0	0.00	101.00	1	6,858	0.01%
2022/08/02	6	100.48	0	0.00	100.35	6	6,840	0.09%
2022/08/01	0	104.85	1	102.90	103.95	-1	6,768	-0.01%
2022/07/29	1	105.10	3	105.00	104.20	-2	6,770	-0.03%
2022/07/28	3	102.70	3	103.83	102.65	0	6,741	0.00%
2022/07/27	1	100.35	1	101.15	102.45	0	6,682	0.00%
2022/07/26	2	100.63	0	0.00	101.00	2	6,622	0.03%
2022/07/25	3	102.55	0	0.00	102.60	3	6,583	0.05%
2022/07/21	1	99.70	0	0.00	102.10	1	6,601	0.02%
2022/07/20	0	0.00	16	99.43	100.00	-16	6,544	-0.24%
2022/07/18	0.5	97.80	34	98.21	98.30	-33.5	6,439	-0.52%
2022/07/15	1	95.00	8	96.68	96.80	-7	6,333	-0.11%
2022/07/14	2	92.80	2	94.95	95.25	0	6,203	0.00%
2022/07/13	0	0.00	1	93.60	93.80	-1	6,062	-0.02%
2022/07/12	6	90.02	0	0.00	88.50	6	5,863	0.10%
2022/07/11	1	93.30	0	0.00	93.35	1	5,673	0.02%
2022/07/08	3	95.20	4	95.05	94.80	-1	5,575	-0.02%
2022/07/07	4.1	91.05	7	90.26	93.05	-2.9	5,356	-0.05%
2022/07/06	16	90.50	5	91.20	88.45	11	5,093	0.22%
2022/07/05	4	91.86	4	92.58	92.80	0	4,813	0.00%
2022/07/04	15.1	92.48	2	93.03	91.50	13.1	4,527	0.29%
2022/07/01	23	94.77	2	97.43	92.35	21	4,354	0.48%
2022/06/30	7	99.94	0	0.00	98.35	7	4,074	0.17%
2022/06/29	1	104.80	0	0.00	104.05	1	3,872	0.03%
2022/06/27	2	107.60	0	0.00	107.95	2	3,743	0.05%
2022/06/24	0	0.00	1	103.80	104.00	-1	3,588	-0.03%
2022/06/23	2.1	102.11	4	103.01	102.15	-2	3,503	-0.06%
2022/06/17	1	106.25	0	0.00	107.10	1	3,090	0.03%
2022/06/16	1	109.90	0	0.00	109.45	1	3,004	0.03%
2022/06/15	0.1	112.00	0	0.00	111.20	0.1	2,945	0.00%
2022/06/13	1	112.30	0	0.00	112.45	1	2,928	0.03%
2022/06/10	1	117.40	0	0.00	118.75	1	2,918	0.03%
2022/06/08	0	0.00	1	121.65	121.25	-1	2,915	-0.03%
2022/05/30	0.2	119.35	0	0.00	120.50	0.2	3,072	0.00%
2022/05/20	0	0.00	30	112.75	113.95	-30	3,127	-0.96%
2022/05/19	30	110.93	0	0.00	111.70	30	3,079	0.97%
2022/05/18	0	0.00	3	114.75	115.30	-3	2,997	-0.10%
2022/05/16	0.1	111.00	0	0.00	110.65	0.1	2,974	0.00%
2022/05/12	1.1	108.81	0	0.00	106.85	1.1	2,913	0.04%
2022/05/11	0	0.00	5	111.32	112.15	-5	2,845	-0.18%
2022/05/10	5.1	111.47	1	109.10	112.55	4.1	2,821	0.14%
2022/05/09	1.1	112.77	0	0.00	112.35	1.1	2,776	0.04%
2022/05/06	1	116.50	0	0.00	117.30	1	2,749	0.04%
2022/05/05	1	122.40	0	0.00	122.00	1	2,722	0.04%
2022/04/29	1	120.85	4	120.70	120.50	-3	2,804	-0.11%
2022/04/27	1	115.50	0	0.00	116.35	1	2,772	0.04%
2022/04/26	7	121.25	1	120.40	120.60	6	2,701	0.22%
2022/04/25	2	120.68	0	0.00	120.45	2	2,715	0.07%
2022/04/21	0	0.00	2	129.00	128.85	-2	2,636	-0.08%
2022/04/19	0	0.00	2	127.68	126.70	-2	2,637	-0.08%
2022/04/18	1	124.50	0	0.00	124.80	1	2,635	0.04%
2022/04/15	2	126.75	0	0.00	126.30	2	2,635	0.08%
2022/04/13	0	0.00	4	131.13	131.15	-4	2,634	-0.15%
2022/04/12	5	126.52	0	0.00	126.90	5	2,630	0.19%
2022/04/07	1	131.50	0	0.00	129.00	1	2,626	0.04%
2022/03/30	0	0.00	2	138.35	137.95	-2	2,596	-0.08%
2022/03/28	2	133.60	0	0.00	134.30	2	2,589	0.08%
2022/03/25	0	0.00	5	136.85	136.80	-5	2,574	-0.19%
2022/03/24	6	137.30	12	136.93	137.40	-6	2,572	-0.23%
2022/03/22	5	134.90	0	0.00	135.05	5	2,557	0.20%
2022/03/18	0	0.00	4	132.95	132.85	-4	2,543	-0.16%
2022/03/17	12	133.00	12	132.40	133.85	0	2,527	0.00%
2022/03/16	15	126.84	6	125.85	125.90	9	2,477	0.36%
2022/03/15	7	127.00	7	125.46	124.85	0	2,453	0.00%
2022/03/11	1	131.60	0	0.00	129.80	1	2,414	0.04%
2022/03/10	2	132.28	2	133.03	133.10	0	2,403	0.00%
2022/03/09	5	126.60	7	126.44	126.35	-2	2,361	-0.08%
2022/03/08	10	125.53	8	126.63	123.00	2	2,342	0.09%
2022/02/24	2	138.18	0	0.00	136.05	2	2,121	0.09%
2022/02/22	2	142.00	0	0.00	141.85	2	2,033	0.10%
2022/02/17	0	0.00	1	147.50	147.35	-1	1,955	-0.05%
2022/02/16	2	146.63	3	146.03	147.00	-1	1,955	-0.05%
2022/02/14	2	142.93	0	0.00	143.10	2	1,954	0.10%
2022/02/09	1	144.25	0	0.00	145.60	1	1,948	0.05%
2022/02/08	0	0.00	4	143.50	142.90	-4	1,987	-0.20%
2022/02/07	5	139.80	0	0.00	141.50	5	1,986	0.25%
2022/01/25	1	139.00	0	0.00	138.15	1	1,994	0.05%
2022/01/24	3	141.55	0	0.00	143.10	3	1,933	0.16%
2022/01/21	2	142.50	0	0.00	141.45	2	1,915	0.10%
2022/01/20	2	146.30	0	0.00	147.50	2	1,886	0.11%
2022/01/18	0	0.00	3	151.07	149.60	-3	1,880	-0.16%
2022/01/17	1	150.65	0	0.00	151.95	1	1,869	0.05%
2022/01/14	1	148.75	0	0.00	149.35	1	1,889	0.05%
2022/01/12	0	0.00	2	148.43	148.90	-2	1,901	-0.11%
2022/01/11	1	145.20	0	0.00	146.95	1	1,909	0.05%
2022/01/10	3	144.40	1	145.45	146.75	2	1,923	0.10%
2022/01/07	0	0.00	1	149.70	145.25	-1	1,987	-0.05%
2022/01/06	1	147.25	0	0.00	148.25	1	1,979	0.05%
2022/01/04	0	0.00	4	150.30	151.20	-4	2,038	-0.20%
2022/01/03	0	0.00	1	147.00	146.55	-1	2,070	-0.05%
2021/12/30	0	0.00	2	145.65	146.00	-2	2,126	-0.09%
2021/12/27	0	0.00	2	142.18	143.60	-2	2,290	-0.09%
2021/12/24	0	0.00	1	142.50	141.70	-1	2,392	-0.04%
2021/12/23	0	0.00	9	141.31	141.25	-9	2,425	-0.37%
2021/12/21	1	139.30	2	138.93	139.45	-1	2,494	-0.04%
2021/12/15	1	134.80	0	0.00	135.80	1	2,599	0.04%
2021/12/10	2	139.50	0	0.00	139.25	2	2,624	0.08%
2021/12/09	0	0.00	4	139.44	139.85	-4	2,631	-0.15%
2021/12/07	1	136.85	0	0.00	138.15	1	2,625	0.04%
2021/12/06	3	136.47	1	136.30	137.00	2	2,639	0.08%
2021/12/03	0	0.00	1	137.60	137.60	-1	2,672	-0.04%
2021/11/29	2	130.28	1	131.85	131.10	1	2,712	0.04%
2021/11/26	3	132.87	0	0.00	131.35	3	2,724	0.11%
2021/11/25	1	136.00	0	0.00	136.35	1	2,728	0.04%
2021/11/24	1	136.50	0	0.00	136.35	1	2,759	0.04%
2021/11/23	1	136.85	0	0.00	136.65	1	2,801	0.04%
2021/11/19	0	0.00	1	139.45	139.60	-1	2,867	-0.03%
2021/11/15	0	0.00	2	136.83	136.65	-2	3,164	-0.06%
2021/11/11	1	132.85	0	0.00	133.35	1	3,238	0.03%
2021/11/09	0	0.00	3	135.05	135.20	-3	3,283	-0.09%
2021/10/15	9	121.97	0	0.00	123.90	9	3,269	0.28%
2021/10/13	0	0.00	3	117.38	117.45	-3	3,254	-0.09%
2021/10/06	1	116.75	9	117.69	117.85	-8	3,096	-0.26%
2021/10/01	11	121.79	0	0.00	119.60	11	2,946	0.37%
2021/09/30	1	123.60	0	0.00	125.80	1	2,862	0.03%
2021/09/29	2	125.05	0	0.00	124.05	2	2,825	0.07%
2021/09/28	2	129.05	3	129.30	129.55	-1	2,786	-0.04%
2021/09/27	2	131.25	0	0.00	131.30	2	2,769	0.07%
2021/09/24	3	129.90	2	130.20	130.65	1	2,780	0.04%
2021/09/23	0	0.00	1	128.30	128.30	-1	2,786	-0.04%
2021/09/22	3	124.97	0	0.00	125.70	3	2,788	0.11%
2021/09/17	1	131.00	0	0.00	132.35	1	2,716	0.04%
2021/09/09	0	0.00	1	130.50	130.65	-1	2,838	-0.04%
2021/09/08	1	129.40	0	0.00	130.40	1	2,871	0.03%
2021/08/30	0	0.00	4	130.83	131.80	-4	2,897	-0.14%
2021/08/25	0	0.00	1	125.40	125.85	-1	2,894	-0.03%
2021/08/19	1	116.65	0	0.00	116.00	1	2,882	0.03%
2021/08/11	1	127.10	0	0.00	127.75	1	3,014	0.03%
2021/08/10	1	129.10	0	0.00	129.20	1	3,182	0.03%
2021/08/04	0	0.00	3	133.30	133.75	-3	3,901	-0.08%
2021/07/28	2	125.30	0	0.00	124.25	2	4,080	0.05%
2021/07/26	3	129.87	0	0.00	128.50	3	4,155	0.07%
2021/07/22	0	0.00	4	131.45	131.10	-4	4,165	-0.10%
2021/07/21	2	129.60	6	130.40	128.75	-4	4,157	-0.10%
2021/07/20	2	130.65	0	0.00	129.60	2	4,165	0.05%
2021/07/19	1	132.00	1	132.65	133.60	0	4,126	0.00%
2021/06/23	0	0.00	2	124.88	126.95	-2	4,287	-0.05%
2021/06/21	1	122.50	0	0.00	122.05	1	4,312	0.02%
2021/06/11	1	125.00	0	0.00	124.80	1	4,327	0.02%
2021/05/27	4	115.25	4	115.23	115.70	0	4,608	0.00%
2021/05/19	1	110.10	2	109.50	109.45	-1	4,598	-0.02%
2021/05/18	56	108.31	57	108.62	110.15	-1	4,555	-0.02%
2021/05/17	2	101.15	0	0.00	99.10	2	4,456	0.04%
2021/05/06	0	0.00	1	121.45	121.70	-1	3,894	-0.03%
2021/04/28	1	129.90	0	0.00	130.00	1	3,953	0.03%
2021/04/12	0	0.00	3	119.80	119.95	-3	4,370	-0.07%
2021/03/30	0	0.00	1	115.80	116.00	-1	4,433	-0.02%
2021/03/29	1	114.00	0	0.00	114.50	1	4,435	0.02%
2021/03/19	1	109.85	0	0.00	109.05	1	4,470	0.02%
2021/03/12	2	112.05	2	111.40	111.50	0	4,591	0.00%
2021/03/08	0	0.00	6	106.75	105.95	-6	4,541	-0.13%
2021/03/04	7	106.03	0	0.00	107.50	7	4,406	0.16%
2021/03/02	0	0.00	3	111.13	107.25	-3	4,341	-0.07%
2021/02/26	3	107.93	0	0.00	107.20	3	4,329	0.07%
2021/02/23	1	115.35	3	113.73	115.35	-2	4,185	-0.05%
2021/02/19	0	0.00	8	114.20	113.95	-8	4,147	-0.19%
2021/02/17	0	0.00	8	112.49	114.40	-8	4,262	-0.19%
2021/02/01	2	98.38	1	100.30	100.45	1	4,327	0.02%
2021/01/29	2	98.75	0	0.00	97.10	2	4,346	0.05%
2021/01/28	16	101.48	0	0.00	100.65	16	4,392	0.36%
2021/01/15	1	106.80	1	103.40	103.00	0	4,189	0.00%
2021/01/08	0	0.00	5	98.30	100.35	-5	4,068	-0.12%
2021/01/07	5	97.40	0	0.00	97.45	5	4,056	0.12%
2020/12/21	1	85.25	3	85.27	85.40	-2	4,504	-0.04%
2020/12/16	0	0.00	1	84.00	84.20	-1	4,797	-0.02%
2020/12/15	1	81.65	0	0.00	81.25	1	4,806	0.02%
2020/12/11	1	84.50	0	0.00	83.65	1	4,843	0.02%
2020/12/10	1	83.20	0	0.00	83.65	1	4,893	0.02%
2020/12/03	5	81.15	5	79.94	80.35	0	5,001	0.00%
2020/11/20	1	77.30	1	77.55	77.50	0	5,165	0.00%
2020/11/18	6	77.80	7	77.49	77.60	-1	5,216	-0.02%
2020/11/17	1	77.20	0	0.00	76.10	1	5,276	0.02%
2020/11/16	3	74.25	3	74.40	76.30	0	5,380	0.00%
2020/11/06	0	0.00	6	68.45	68.55	-6	5,188	-0.12%
2020/11/04	0	0.00	2	67.30	68.20	-2	5,101	-0.04%
2020/10/29	2	64.28	0	0.00	64.90	2	5,068	0.04%
2020/10/28	1	66.10	0	0.00	66.15	1	5,088	0.02%
2020/10/27	5	67.11	0	0.00	67.20	5	5,131	0.10%
2020/10/26	0	0.00	5	68.20	67.70	-5	5,186	-0.10%
2020/10/15	5	66.25	0	0.00	66.60	5	5,718	0.09%
2020/10/12	5	67.95	11	67.89	67.65	-6	5,763	-0.10%
2020/10/07	1	64.70	1	65.95	65.80	0	5,764	0.00%
2020/09/29	10	62.93	18	62.86	62.65	-8	5,806	-0.14%
2020/09/28	9	61.86	1	61.75	62.60	8	5,866	0.14%
2020/09/24	1	61.50	0	0.00	60.15	1	5,861	0.02%
2020/09/22	5	64.04	0	0.00	63.40	5	5,735	0.09%
2020/09/17	2	66.95	2	67.60	66.50	0	5,611	0.00%
2020/09/14	0	0.00	6	65.90	66.60	-6	5,510	-0.11%
2020/09/09	1	62.30	1	63.40	63.65	0	5,600	0.00%
2020/09/04	2	63.30	0	0.00	63.80	2	5,858	0.03%
2020/08/31	4	63.34	2	65.75	63.20	2	5,944	0.03%
2020/08/28	2	64.50	0	0.00	64.50	2	5,941	0.03%
2020/08/25	0	0.00	5	65.60	65.10	-5	6,044	-0.08%
2020/08/21	8	62.70	8	62.85	63.40	0	6,137	0.00%
2020/08/20	5	62.90	0	0.00	60.70	5	6,139	0.08%
2020/08/17	0	0.00	2	65.60	67.25	-2	6,323	-0.03%
2020/08/11	1	65.55	0	0.00	65.35	1	6,650	0.02%
2020/08/07	1	65.10	0	0.00	65.40	1	6,918	0.01%
2020/07/31	0	0.00	3	63.95	63.95	-3	7,351	-0.04%
2020/07/30	3	63.50	0	0.00	63.95	3	7,471	0.04%
2020/07/06	0	0.00	1	55.50	55.95	-1	9,741	-0.01%
2020/07/03	1	53.70	9	53.76	53.90	-8	9,922	-0.08%
2020/06/30	0	0.00	1	50.85	50.80	-1	10,470	-0.01%
2020/06/29	8	50.11	0	0.00	49.71	8	10,703	0.07%
2020/06/24	0	0.00	4	51.25	51.05	-4	11,045	-0.04%
2020/06/19	0	0.00	1	50.05	50.00	-1	12,406	-0.01%
2020/06/15	4	47.68	0	0.00	47.23	4	14,229	0.03%
2020/06/12	3	48.48	0	0.00	48.49	3	14,478	0.02%
2020/06/05	0	0.00	2	49.04	49.05	-2	15,244	-0.01%
2020/06/03	1	47.33	0	0.00	47.51	1	15,337	0.01%
2020/05/29	6	43.97	6	44.17	44.67	0	15,199	0.00%
2020/05/28	5	45.32	10	45.35	44.31	-5	15,191	-0.03%
2020/05/27	0	0.00	2	45.40	44.87	-2	15,182	-0.01%
2020/05/26	0	0.00	8	45.01	45.04	-8	15,160	-0.05%
2020/05/25	0	0.00	2	43.06	43.85	-2	15,047	-0.01%
2020/05/22	6	43.75	0	0.00	43.02	6	14,944	0.04%
2020/05/21	0	0.00	2	44.62	44.90	-2	14,836	-0.01%
2020/05/20	0	0.00	5	44.22	44.00	-5	14,732	-0.03%
2020/05/19	2	43.88	5	44.18	43.82	-3	14,660	-0.02%
2020/05/18	5	43.00	5	43.08	42.89	0	14,555	0.00%
2020/05/15	3	43.21	1	43.60	43.36	2	14,466	0.01%
2020/05/14	8	43.33	1	43.00	42.85	7	14,313	0.05%
2020/05/13	2	43.60	0	0.00	44.20	2	14,146	0.01%
2020/05/12	3	44.02	1	43.95	43.79	2	14,065	0.01%
2020/05/08	1	44.15	2	44.15	44.00	-1	13,792	-0.01%
2020/05/06	3	42.08	0	0.00	42.82	3	13,512	0.02%
2020/05/04	1	41.71	1	42.02	42.18	0	13,214	0.00%
2020/04/30	0	0.00	5	44.00	44.69	-5	12,980	-0.04%
2020/04/29	0	0.00	8	42.84	42.96	-8	12,826	-0.06%
2020/04/27	1	40.69	1	40.86	41.57	0	12,611	0.00%
2020/04/22	0	0.00	7	38.86	39.07	-7	11,915	-0.06%
2020/04/21	57	40.75	64	40.52	38.80	-7	11,772	-0.06%
2020/04/20	0	0.00	14	41.33	41.28	-14	11,423	-0.12%
2020/04/17	0	0.00	161	42.27	41.55	-161	11,312	-1.42%	大賣/鉅額交易
2020/04/15	0	0.00	1	39.87	39.87	-1	10,854	-0.01%
2020/04/14	0	0.00	100	39.47	39.53	-100	10,661	-0.94%
2020/04/09	1	37.24	6	37.44	37.43	-5	10,121	-0.05%
2020/04/08	0	0.00	1	37.83	37.83	-1	9,867	-0.01%
2020/04/06	8	34.38	8	34.65	35.31	0	9,293	0.00%
2020/03/31	0	0.00	1	34.88	33.94	-1	8,754	-0.01%
2020/03/30	1	33.74	1	33.18	33.70	0	8,458	0.00%
2020/03/27	80	35.07	0	0.00	33.99	80	8,004	1.00%
2020/03/26	5	34.27	72	33.76	34.30	-67	7,569	-0.89%
2020/03/25	24	33.58	6	33.42	33.41	18	7,062	0.25%
2020/03/24	40	31.98	11	31.75	31.40	29	6,439	0.45%
2020/03/23	11	28.31	32	28.32	28.25	-21	5,892	-0.36%
2020/03/20	11	30.07	2	28.65	30.45	9	5,475	0.16%
2020/03/19	10	27.37	3	26.80	26.40	7	4,886	0.14%
2020/03/18	9	32.01	4	32.23	30.66	5	4,229	0.12%
2020/03/17	52	33.05	23	33.19	32.88	29	3,892	0.74%
2020/03/16	42	37.15	15	37.60	34.63	27	3,470	0.78%
2020/03/13	57	35.50	2	34.26	37.64	55	3,199	1.72%
2020/03/12	127	39.73	2	41.92	39.43	125	2,837	4.41%	大買/鉅額交易
2020/03/10	6	43.76	3	44.63	44.72	3	2,574	0.12%
2020/03/09	3	44.80	2	44.93	44.37	1	2,437	0.04%
2020/03/02	2	46.29	0	0.00	46.38	2	2,122	0.09%
2020/02/27	4	47.78	0	0.00	47.26	4	2,026	0.20%
2020/02/26	2	48.12	2	48.62	48.54	0	1,935	0.00%
2020/02/25	1	48.50	1	49.39	49.46	0	1,872	0.00%
2020/02/24	4	49.29	0	0.00	49.21	4	1,842	0.22%
2020/02/18	1	50.30	0	0.00	50.15	1	1,663	0.06%
2020/02/13	3	51.52	2	51.78	51.45	1	1,569	0.06%
2020/02/12	1	51.35	0	0.00	51.45	1	1,563	0.06%
2020/02/10	1	48.70	0	0.00	49.75	1	1,563	0.06%
2020/02/04	2	49.38	2	49.50	49.38	0	1,450	0.00%
2020/02/03	1	46.50	0	0.00	47.91	1	1,424	0.07%
2020/01/30	7	50.14	0	0.00	48.25	7	1,307	0.54%
2020/01/15	1	54.25	0	0.00	54.30	1	1,187	0.08%
2020/01/13	0	0.00	2	54.35	54.55	-2	1,161	-0.17%
2020/01/09	0	0.00	4	53.30	53.40	-4	1,127	-0.35%
2020/01/08	4	51.66	0	0.00	51.90	4	1,113	0.36%
2020/01/07	1	51.95	0	0.00	52.40	1	1,103	0.09%
2020/01/06	1	53.25	0	0.00	53.15	1	1,094	0.09%
2019/12/18	0	0.00	1	54.60	54.65	-1	1,122	-0.09%
2019/12/13	0	0.00	2	53.30	53.25	-2	1,124	-0.18%
2019/12/12	0	0.00	1	52.45	52.30	-1	1,099	-0.09%
2019/12/04	0	0.00	2	48.52	48.61	-2	1,078	-0.19%
2019/11/29	2	48.38	0	0.00	48.38	2	1,098	0.18%
2019/11/07	2	49.57	2	49.73	49.57	0	1,315	0.00%
2019/10/31	1	47.15	1	47.23	47.08	0	1,481	0.00%
2019/10/15	2	44.85	2	44.90	44.85	0	1,588	0.00%
2019/09/06	0	0.00	1	41.41	41.47	-1	1,672	-0.06%
2019/09/05	0	0.00	1	40.98	41.13	-1	1,667	-0.06%
2019/09/04	0	0.00	2	40.47	40.45	-2	1,661	-0.12%
2019/08/30	0	0.00	4	39.66	39.96	-4	1,727	-0.23%
2019/08/26	11	38.11	0	0.00	38.12	11	1,753	0.63%
2019/08/21	0	0.00	2	39.33	39.39	-2	1,723	-0.12%
2019/08/16	0	0.00	1	38.42	38.60	-1	1,750	-0.06%
2019/08/15	1	37.85	0	0.00	37.88	1	1,746	0.06%
2019/08/06	4	38.34	4	37.80	38.34	0	1,780	0.00%
2019/08/05	3	38.64	0	0.00	38.40	3	1,759	0.17%
2019/08/02	2	38.96	0	0.00	39.13	2	1,781	0.11%
2019/08/01	1	40.49	0	0.00	40.35	1	1,768	0.06%
2019/07/31	1	41.05	0	0.00	40.90	1	1,770	0.06%
2019/07/24	0	0.00	3	41.63	41.56	-3	1,771	-0.17%
2019/07/09	0	0.00	1	39.20	39.24	-1	1,733	-0.06%
2019/07/01	0	0.00	8	40.17	40.26	-8	1,712	-0.47%
2019/06/19	0	0.00	2	38.52	38.66	-2	1,675	-0.12%
2019/06/11	1	37.15	0	0.00	37.43	1	1,636	0.06%
2019/06/10	0	0.00	2	36.66	37.10	-2	1,607	-0.12%
2019/06/06	2	35.91	0	0.00	35.85	2	1,578	0.13%
2019/06/04	0	0.00	6	36.71	36.24	-6	1,538	-0.39%
2019/06/03	2	36.07	1	36.50	36.61	1	1,528	0.07%
2019/05/31	0	0.00	1	35.98	36.49	-1	1,504	-0.07%
2019/05/30	0	0.00	1	35.55	35.79	-1	1,484	-0.07%
2019/05/29	2	35.07	0	0.00	35.25	2	1,474	0.14%
2019/05/27	3	35.58	0	0.00	35.58	3	1,471	0.20%
2019/05/21	1	36.18	0	0.00	36.74	1	1,432	0.07%
2019/05/17	0	0.00	4	37.18	36.42	-4	1,403	-0.29%
2019/05/16	2	37.36	0	0.00	37.00	2	1,379	0.15%
2019/05/15	0	0.00	1	37.55	37.71	-1	1,343	-0.07%
2019/05/14	0	0.00	1	37.70	37.44	-1	1,324	-0.08%
2019/05/13	2	37.95	0	0.00	37.75	2	1,298	0.15%
2019/04/26	0	0.00	2	40.06	40.08	-2	1,323	-0.15%
2019/04/23	2	40.72	2	40.25	40.72	0	1,392	0.00%
2019/04/19	0	0.00	3	40.43	40.36	-3	1,494	-0.20%
2019/04/11	2	39.01	2	39.33	39.01	0	1,862	0.00%
2019/04/10	4	39.42	6	39.24	39.42	-2	1,930	-0.10%
2019/04/09	0	0.00	4	38.99	39.25	-4	1,969	-0.20%
2019/04/08	0	0.00	5	38.78	38.80	-5	2,038	-0.25%
2019/04/02	0	0.00	2	38.20	38.15	-2	2,150	-0.09%
2019/04/01	0	0.00	1	38.28	37.82	-1	2,142	-0.05%
2019/03/29	0	0.00	5	37.24	37.33	-5	2,159	-0.23%
2019/03/27	2	36.69	0	0.00	36.88	2	2,284	0.09%
2019/03/25	5	36.25	0	0.00	36.42	5	2,353	0.21%
2019/03/22	0	0.00	1	37.71	37.52	-1	2,377	-0.04%
2019/03/19	0	0.00	5	36.50	36.70	-5	2,526	-0.20%
2019/03/18	0	0.00	5	36.29	36.50	-5	2,554	-0.20%
2019/03/15	0	0.00	11	35.97	36.10	-11	2,616	-0.42%
2019/03/12	0	0.00	1	35.78	35.70	-1	2,926	-0.03%
2019/03/08	2	34.60	0	0.00	34.65	2	3,087	0.06%
2019/03/07	23	35.29	0	0.00	35.10	23	3,102	0.74%
2019/03/06	2	35.40	0	0.00	35.42	2	3,178	0.06%
2019/03/05	0	0.00	10	35.10	35.19	-10	3,237	-0.31%
2019/03/04	0	0.00	2	35.50	35.44	-2	3,248	-0.06%
2019/02/27	0	0.00	1	35.76	35.80	-1	3,313	-0.03%
2019/02/26	0	0.00	5	35.81	35.88	-5	3,359	-0.15%
2019/02/25	0	0.00	10	35.77	35.91	-10	3,398	-0.29%
2019/02/22	0	0.00	10	35.33	35.33	-10	3,437	-0.29%
2019/02/21	0	0.00	2	35.36	35.49	-2	3,482	-0.06%
2019/02/20	0	0.00	1	34.66	34.97	-1	3,483	-0.03%
2019/02/18	0	0.00	2	34.27	34.30	-2	3,561	-0.06%
2019/02/12	0	0.00	3	33.90	33.96	-3	3,771	-0.08%
2019/02/11	0	0.00	1	33.59	33.52	-1	3,844	-0.03%
2019/01/30	0	0.00	5	32.90	32.90	-5	3,901	-0.13%
2019/01/29	1	32.70	0	0.00	32.90	1	3,932	0.03%
2019/01/28	0	0.00	1	33.49	33.49	-1	3,988	-0.03%
2019/01/25	0	0.00	2	33.16	33.28	-2	4,087	-0.05%
2019/01/22	1	32.38	0	0.00	32.47	1	4,293	0.02%
2019/01/21	0	0.00	2	32.74	32.64	-2	4,380	-0.05%
2019/01/18	0	0.00	1	32.27	32.28	-1	4,535	-0.02%
2019/01/17	0	0.00	2	31.87	31.92	-2	4,710	-0.04%
2019/01/16	0	0.00	11	31.99	31.89	-11	4,848	-0.23%
2019/01/15	0	0.00	11	31.69	32.02	-11	4,972	-0.22%
2019/01/09	0	0.00	9	31.50	31.56	-9	5,175	-0.17%
2019/01/07	0	0.00	3	30.40	30.67	-3	5,227	-0.06%
2019/01/04	6	29.44	0	0.00	29.37	6	5,323	0.11%
2019/01/03	2	30.06	0	0.00	30.04	2	5,534	0.04%
2019/01/02	2	30.68	0	0.00	30.47	2	5,578	0.04%
2018/12/27	5	30.80	7	31.19	31.10	-2	5,794	-0.03%
2018/12/25	2	30.02	0	0.00	30.18	2	5,794	0.03%
2018/12/22	1	30.97	0	0.00	31.02	1	5,779	0.02%
2018/12/20	9	31.45	0	0.00	31.23	9	5,778	0.16%
2018/12/19	0	0.00	1	31.89	31.88	-1	5,739	-0.02%
2018/12/18	1	31.58	0	0.00	31.60	1	5,760	0.02%
2018/12/14	1	31.31	0	0.00	31.58	1	5,742	0.02%
2018/12/13	0	0.00	8	32.24	32.28	-8	5,690	-0.14%
2018/12/12	0	0.00	1	31.99	32.13	-1	5,674	-0.02%
2018/12/11	5	31.41	0	0.00	31.38	5	5,656	0.09%
2018/12/10	2	30.95	0	0.00	30.91	2	5,689	0.04%
2018/12/07	5	31.54	1	31.63	31.74	4	5,671	0.07%
2018/12/06	21	31.15	0	0.00	31.16	21	5,659	0.37%
2018/12/03	0	0.00	25	33.89	34.38	-25	5,516	-0.45%
2018/11/13	1	30.84	1	31.98	31.98	0	5,022	0.00%
2018/11/12	0	0.00	1	32.50	32.44	-1	4,968	-0.02%
2018/11/09	1	32.65	0	0.00	32.22	1	4,969	0.02%
2018/11/08	3	33.25	2	33.15	33.06	1	4,921	0.02%
2018/11/07	1	32.82	0	0.00	32.82	1	4,834	0.02%
2018/11/02	4	32.66	0	0.00	32.83	4	4,682	0.09%
2018/11/01	1	32.43	5	32.49	32.49	-4	4,572	-0.09%
2018/10/31	1	31.79	1	31.33	31.90	0	4,486	0.00%
2018/10/30	1	30.68	0	0.00	30.75	1	4,376	0.02%
2018/10/26	13	30.28	2	29.71	30.17	11	4,220	0.26%
2018/10/24	3	31.74	0	0.00	32.00	3	3,852	0.08%
2018/10/23	2	32.32	0	0.00	32.14	2	3,700	0.05%
2018/10/22	1	32.54	0	0.00	33.46	1	3,561	0.03%
2018/10/19	1	32.50	0	0.00	33.34	1	3,459	0.03%
2018/10/18	1	33.35	0	0.00	33.22	1	3,376	0.03%
2018/10/17	2	33.75	0	0.00	33.43	2	3,326	0.06%
2018/10/16	1	33.41	0	0.00	33.40	1	3,293	0.03%
2018/10/15	1	33.01	0	0.00	32.92	1	3,263	0.03%
2018/10/12	0	0.00	1	32.22	33.78	-1	3,170	-0.03%
2018/10/11	9	32.92	0	0.00	31.65	9	3,008	0.30%
2018/10/09	6	37.50	0	0.00	37.40	6	2,706	0.22%
2018/10/08	15	37.42	0	0.00	37.30	15	2,617	0.57%
2018/10/05	5	38.34	0	0.00	37.77	5	2,488	0.20%
2018/10/04	2	39.11	0	0.00	38.89	2	2,352	0.09%
2018/10/01	0	0.00	1	40.99	41.11	-1	2,269	-0.04%
2018/09/21	0	0.00	1	40.54	40.67	-1	2,217	-0.05%
2018/09/20	1	40.00	0	0.00	40.00	1	2,208	0.05%
2018/09/19	5	40.22	0	0.00	40.22	5	2,204	0.23%
2018/09/18	1	39.52	0	0.00	39.56	1	2,204	0.05%
2018/09/17	2	39.92	0	0.00	39.92	2	2,217	0.09%
2018/09/06	0	0.00	2	40.28	40.28	-2	1,983	-0.10%
2018/08/27	0	0.00	1	39.85	39.89	-1	1,926	-0.05%
2018/08/17	2	38.46	0	0.00	38.25	2	1,895	0.11%
2018/08/16	3	38.65	0	0.00	38.48	3	1,859	0.16%
2018/08/15	1	38.25	0	0.00	38.33	1	1,819	0.05%
2018/08/08	5	40.62	0	0.00	40.69	5	1,783	0.28%
2018/07/27	0	0.00	1	39.85	40.20	-1	2,007	-0.05%
2018/07/25	0	0.00	5	39.40	39.31	-5	2,060	-0.24%
2018/07/23	0	0.00	1	38.99	39.12	-1	2,114	-0.05%
2018/07/13	5	37.63	6	38.00	38.00	-1	2,298	-0.04%
2018/07/12	0	0.00	1	37.35	37.41	-1	2,280	-0.04%
2018/07/06	6	35.81	0	0.00	36.04	6	2,228	0.27%
2018/07/05	1	36.01	0	0.00	35.77	1	2,214	0.05%
2018/07/04	0	0.00	1	36.57	36.49	-1	2,229	-0.04%
2018/07/02	0	0.00	2	36.47	36.37	-2	2,249	-0.09%
2018/06/29	2	35.92	0	0.00	36.74	2	2,224	0.09%
2018/06/28	1	35.41	0	0.00	35.67	1	2,180	0.05%
2018/06/26	1	35.93	0	0.00	36.06	1	2,201	0.05%
2018/06/22	1	36.01	0	0.00	36.48	1	2,248	0.04%
2018/06/19	2	36.37	0	0.00	36.26	2	2,316	0.09%
2018/06/06	0	0.00	5	38.35	38.48	-5	2,394	-0.21%
2018/05/21	2	37.03	2	36.89	37.04	0	2,762	0.00%
2018/05/14	0	0.00	5	36.87	36.97	-5	3,191	-0.16%
2018/05/11	0	0.00	2	36.22	36.27	-2	3,186	-0.06%
2018/05/10	2	35.55	2	35.61	35.64	0	3,155	0.00%
2018/05/09	0	0.00	2	35.37	35.29	-2	3,150	-0.06%
2018/05/08	0	0.00	4	35.01	35.06	-4	3,132	-0.13%
2018/05/07	0	0.00	2	34.66	34.72	-2	3,125	-0.06%
2018/05/04	3	33.89	0	0.00	34.20	3	3,119	0.10%
2018/05/03	5	34.10	0	0.00	34.04	5	3,113	0.16%
2018/04/30	0	0.00	3	34.82	35.12	-3	3,124	-0.10%
2018/04/26	2	33.99	0	0.00	33.98	2	3,091	0.06%
2018/04/25	9	34.38	0	0.00	34.41	9	3,053	0.29%
2018/04/24	1	34.77	0	0.00	34.82	1	3,014	0.03%
2018/04/20	2	35.97	0	0.00	35.85	2	2,925	0.07%
2018/04/18	5	36.32	0	0.00	36.43	5	2,801	0.18%
2018/04/17	1	36.20	0	0.00	36.15	1	2,796	0.04%
2018/04/12	0	0.00	1	37.60	37.10	-1	2,751	-0.04%
2018/04/09	0	0.00	1	36.80	36.82	-1	2,738	-0.04%
2018/04/03	3	36.09	0	0.00	36.25	3	2,723	0.11%
2018/03/28	1	36.56	0	0.00	36.50	1	2,666	0.04%
2018/03/26	5	36.32	0	0.00	36.61	5	2,559	0.20%
2018/03/23	1	35.60	0	0.00	36.15	1	2,520	0.04%
2018/03/12	1	38.00	3	37.89	38.08	-2	2,435	-0.08%
2018/02/21	0	0.00	2	35.42	35.78	-2	2,190	-0.09%
2018/02/09	2	32.75	1	32.83	33.60	1	2,098	0.05%
2018/02/07	1	34.70	3	35.21	34.70	-2	1,970	-0.10%
2018/02/06	1	34.98	4	33.73	33.60	-3	1,856	-0.16%
2018/02/05	1	37.62	0	0.00	37.48	1	1,659	0.06%
2018/01/25	3	39.23	0	0.00	39.07	3	1,504	0.20%
2018/01/23	5	39.58	0	0.00	39.66	5	1,429	0.35%
2018/01/19	1	38.50	1	38.71	38.98	0	1,440	0.00%
2018/01/12	0	0.00	1	36.44	36.71	-1	1,362	-0.07%
2018/01/11	1	36.17	0	0.00	35.99	1	1,343	0.07%