元大台灣50正2 (00631L)-臺銀-新竹券商分點個股進出

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
194.0
漲跌
▲0.9
漲幅
+0.47%
成交量
2,584張
產業
上市
280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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	2	195.33	1	195.40	194.00	1	2,719	0.04%
2024/05/02	1	193.00	0	0.00	193.10	1	2,712	0.04%
2024/04/30	0	197.65	0	0.00	196.35	0	2,715	0.00%
2024/04/29	3	196.95	3	196.35	197.50	0	2,727	0.00%
2024/04/26	0	0.00	7	190.96	190.60	-7	2,720	-0.26%
2024/04/25	4	186.44	1	185.15	185.00	3	2,764	0.11%
2024/04/24	26	188.46	0	0.00	190.95	26	2,755	0.94%
2024/04/23	0.3	182.08	1	181.80	181.70	-0.7	2,784	-0.03%
2024/04/22	2	179.50	1	178.45	178.45	1	2,808	0.04%
2024/04/19	9.4	179.65	28.1	182.64	179.00	-18.7	2,767	-0.68%
2024/04/17	3	191.28	3	189.97	192.10	0	2,560	0.00%
2024/04/16	9.9	190.01	1.3	188.43	187.50	8.6	2,556	0.34%
2024/04/15	3.5	199.75	0.3	199.97	199.15	3.2	2,437	0.13%
2024/04/12	0.1	203.35	0	0.00	204.05	0.1	2,423	0.00%
2024/04/11	3	202.81	0	0.00	203.80	3	2,422	0.13%
2024/04/10	21	206.50	0	0.00	205.65	21	2,415	0.87%
2024/04/09	0	203.25	0	0.00	206.30	0	2,490	0.00%
2024/04/08	1	198.80	0	0.00	198.30	1	2,466	0.04%
2024/04/03	0	196.00	0	0.00	196.55	0	2,470	0.00%
2024/04/02	0	198.90	6	198.63	199.20	-6	2,441	-0.25%
2024/03/28	1	193.60	0	0.00	193.45	1	2,490	0.04%
2024/03/26	0	196.60	0	191.25	193.00	0	2,501	0.00%
2024/03/25	0	0.00	0	195.00	194.15	0	2,480	0.00%
2024/03/22	1	192.50	0	0.00	193.60	1	2,524	0.04%
2024/03/21	0	193.50	1	193.30	194.10	-1	2,494	-0.04%
2024/03/20	0	185.95	15.1	186.99	186.05	-15.1	2,489	-0.61%
2024/03/19	0	186.00	1	188.00	187.55	-1	2,525	-0.04%
2024/03/18	1	186.70	0.1	186.55	188.10	0.9	2,512	0.03%
2024/03/15	3.1	186.46	0	0.00	185.35	3.1	2,526	0.12%
2024/03/14	2	189.28	0	0.00	188.40	2	2,504	0.08%
2024/03/13	1	188.70	0	0.00	188.65	1	2,519	0.04%
2024/03/12	1	188.35	0	0.00	188.80	1	2,520	0.04%
2024/03/11	1	184.51	0.4	185.54	184.80	0.6	2,524	0.03%
2024/03/08	0.1	189.00	3.3	186.12	186.10	-3.2	2,537	-0.13%
2024/03/07	1	183.90	0.4	182.85	184.20	0.6	2,513	0.02%
2024/03/06	2	177.05	0.7	180.01	180.10	1.3	2,515	0.05%
2024/03/05	0.2	178.15	0	0.00	178.10	0.2	2,519	0.01%
2024/03/04	0	176.80	0	176.45	176.35	0	2,536	0.00%
2024/02/27	1	167.01	0	0.00	168.85	1	2,588	0.04%
2024/02/23	0	0.00	2.1	169.83	169.45	-2.1	2,615	-0.08%
2024/02/22	0.1	168.05	1	166.85	168.90	-0.9	2,670	-0.03%
2024/02/20	0	0.00	1.3	165.60	166.15	-1.3	2,743	-0.05%
2024/02/16	0	0.00	2	165.20	164.80	-2	2,882	-0.07%
2024/02/05	3	154.50	0	0.00	155.05	3	2,913	0.10%
2024/02/02	1	154.30	3	154.10	154.90	-2	2,918	-0.07%
2024/02/01	2	152.65	1.6	152.31	152.65	0.4	2,936	0.01%
2024/01/31	1	152.89	3.2	152.29	152.00	-2.2	2,974	-0.07%
2024/01/26	0.1	153.20	0.2	153.50	153.10	0	3,164	0.00%
2024/01/25	0.1	153.20	1	152.90	153.50	-1	3,195	-0.03%
2024/01/22	2	149.95	1.3	150.13	150.20	0.7	3,229	0.02%
2024/01/19	0	145.10	1.4	146.68	148.05	-1.3	3,226	-0.04%
2024/01/18	1	141.20	3	141.70	141.15	-2	3,271	-0.06%
2024/01/17	8	141.25	43	140.87	140.60	-35.1	3,273	-1.07%
2024/01/16	1	143.06	0	0.00	143.00	1	3,259	0.03%
2024/01/15	1	146.00	0	0.00	146.35	1	3,276	0.03%
2024/01/12	31	145.30	0	0.00	145.25	31	3,331	0.93%
2024/01/10	1	144.61	0	0.00	144.45	1	3,364	0.03%
2024/01/08	4	147.75	0	0.00	146.35	4	3,347	0.12%
2024/01/05	1	146.55	0	0.00	145.15	1	3,325	0.03%
2024/01/04	0	146.10	0	0.00	145.70	0	3,352	0.00%
2024/01/03	2.2	146.57	0	0.00	145.90	2.2	3,405	0.07%
2024/01/02	5	151.03	0	0.00	149.95	5	3,359	0.15%
2023/12/29	1	150.90	1	151.15	151.20	0	3,376	0.00%
2023/12/27	0	0.00	2	151.35	151.40	-2	3,452	-0.06%
2023/12/26	0	147.60	0	0.00	149.10	0	3,450	0.00%
2023/12/25	0	0.00	1	147.25	147.15	-1	3,454	-0.03%
2023/12/21	0	145.45	4	144.55	145.70	-4	3,494	-0.11%
2023/12/19	0	145.80	0.1	146.50	146.30	0	3,502	0.00%
2023/12/14	0.1	147.65	0	0.00	147.70	0.1	3,550	0.00%
2023/12/11	0	0.00	1	142.85	143.55	-1	3,623	-0.03%
2023/12/07	0	0.00	30	141.65	141.30	-30	3,615	-0.83%
2023/12/06	0	0.00	4	143.44	143.00	-4	3,647	-0.11%
2023/12/05	1	141.31	1	141.74	141.75	0	3,646	0.00%
2023/12/01	30	143.66	0	0.00	143.80	30	3,627	0.83%
2023/11/30	1	142.75	0	0.00	143.50	1	3,599	0.03%
2023/11/28	0	143.05	0	0.00	142.85	0	3,582	0.00%
2023/11/27	1	140.68	0	0.00	139.40	1	3,568	0.03%
2023/11/24	0	142.05	0	0.00	141.95	0	3,569	0.00%
2023/11/21	0	143.90	0.2	143.75	143.90	-0.2	3,625	0.00%
2023/11/20	0	0.00	3.2	140.40	140.45	-3.2	3,614	-0.09%
2023/11/17	0	0.00	2	141.10	140.70	-2	3,627	-0.06%
2023/11/16	0	0.00	10	140.36	139.95	-10	3,585	-0.28%
2023/11/15	0	0.00	1.7	139.64	139.80	-1.7	3,540	-0.05%
2023/11/14	0	0.00	2	136.40	136.65	-2	3,501	-0.06%
2023/11/10	0	132.35	0	0.00	132.40	0	3,515	0.00%
2023/11/08	1	133.20	0	0.00	133.50	1	3,607	0.03%
2023/11/03	0	0.00	2.5	129.30	129.60	-2.5	3,553	-0.07%
2023/10/31	3.1	124.32	1	121.85	121.80	2.1	3,510	0.06%
2023/10/26	2.1	123.43	6	122.78	122.75	-3.9	3,564	-0.11%
2023/10/25	1	128.25	0	0.00	127.95	1	3,465	0.03%
2023/10/24	4.3	124.89	0	0.00	127.25	4.3	3,457	0.12%
2023/10/23	1.1	127.42	0	0.00	126.00	1.1	3,425	0.03%
2023/10/20	10	128.77	0	0.00	128.70	10	3,389	0.30%
2023/10/19	0.1	128.90	0.3	129.00	129.20	-0.2	3,344	-0.01%
2023/10/18	0.4	129.77	0	0.00	129.40	0.4	3,395	0.01%
2023/10/16	0	132.55	0.1	132.20	132.30	-0.1	3,357	0.00%
2023/10/12	0.1	134.54	0.2	134.00	135.30	-0.1	3,395	0.00%
2023/10/11	0	0.00	4.6	133.25	133.20	-4.6	3,388	-0.14%
2023/10/06	0.2	129.85	1	130.10	130.35	-0.8	3,383	-0.02%
2023/10/04	0.4	125.34	0	0.00	126.10	0.4	3,365	0.01%
2023/09/28	2	128.25	0	0.00	127.80	2	3,366	0.06%
2023/09/27	1	126.55	0	0.00	126.90	1	3,358	0.03%
2023/09/26	1.1	126.60	0	0.00	126.45	1.1	3,359	0.03%
2023/09/25	0	129.65	0	0.00	129.45	0	3,363	0.00%
2023/09/22	2.1	126.11	0	0.00	127.45	2.1	3,348	0.06%
2023/09/21	4.7	127.86	10	128.70	126.90	-5.3	3,338	-0.16%
2023/09/20	0	132.20	0	0.00	131.00	0	3,242	0.00%
2023/09/19	0.2	133.24	0.1	132.85	132.20	0.1	3,262	0.00%
2023/09/18	12	133.85	0	0.00	133.65	12	3,269	0.37%
2023/09/15	0	0.00	1.2	136.08	136.75	-1.2	3,236	-0.04%
2023/09/14	0.1	135.40	0	0.00	135.70	0.1	3,206	0.00%
2023/09/12	0.1	130.93	0	130.80	131.30	0	3,164	0.00%
2023/09/11	1.3	129.31	0	0.00	128.90	1.3	3,155	0.04%
2023/09/08	7.4	130.81	2	130.05	131.05	5.4	3,118	0.17%
2023/09/07	0	132.13	0	0.00	131.45	0	3,129	0.00%
2023/09/06	2	134.23	0	0.00	133.80	2	3,113	0.06%
2023/09/04	1	132.99	0	0.00	134.45	1	3,149	0.03%
2023/09/01	5.1	133.06	0	0.00	133.05	5.1	3,149	0.16%
2023/08/31	5.2	132.38	0	0.00	132.35	5.2	3,146	0.17%
2023/08/30	0.1	134.43	0	0.00	133.95	0.1	3,151	0.00%
2023/08/28	0.1	130.85	0	0.00	130.40	0.1	3,131	0.00%
2023/08/25	1.3	131.64	5	130.90	129.35	-3.7	3,125	-0.12%
2023/08/24	3	134.43	0	0.00	134.70	3	3,073	0.10%
2023/08/23	0.1	131.09	0	0.00	131.45	0.1	3,035	0.00%
2023/08/22	2.1	129.02	0.1	129.50	129.10	1.9	3,035	0.06%
2023/08/21	0.1	129.06	0	0.00	128.00	0.1	3,043	0.00%
2023/08/18	4	130.63	0	0.00	128.15	4	3,048	0.13%
2023/08/17	3.7	127.92	0	0.00	130.45	3.7	3,025	0.12%
2023/08/16	2.4	128.65	0	0.00	128.85	2.4	2,960	0.08%
2023/08/15	1.1	130.47	4	130.65	129.50	-2.9	2,972	-0.10%
2023/08/14	5.1	128.86	5	129.25	128.15	0	3,002	0.00%
2023/08/11	1.1	134.29	0	0.00	132.55	1.1	2,979	0.04%
2023/08/10	1.3	133.71	0	0.00	132.65	1.3	2,984	0.04%
2023/08/09	0.1	135.45	0	0.00	135.90	0.1	2,906	0.00%
2023/08/08	1.2	136.24	0	0.00	135.95	1.2	2,908	0.04%
2023/08/04	3.1	134.93	0.3	135.65	135.75	2.8	2,891	0.10%
2023/08/02	3.6	138.11	0	0.00	135.95	3.6	2,854	0.13%
2023/08/01	1.4	141.16	0	0.00	141.50	1.4	2,794	0.05%
2023/07/31	5.2	142.24	6	142.51	139.85	-0.8	2,793	-0.03%
2023/07/28	1.4	142.25	2	141.90	142.50	-0.6	2,744	-0.02%
2023/07/26	3	141.12	0.1	140.30	140.30	3	2,735	0.11%
2023/07/25	0.1	141.29	0	0.00	141.35	0.1	2,740	0.00%
2023/07/24	1.2	136.97	0	0.00	138.15	1.2	2,732	0.04%
2023/07/21	1.4	137.63	0	0.00	137.70	1.4	2,740	0.05%
2023/07/20	0	140.35	0	140.00	140.35	0	2,725	0.00%
2023/07/19	0.1	140.25	0.1	140.50	139.60	0.1	2,724	0.00%
2023/07/18	0.1	141.15	0	0.00	141.30	0.1	2,729	0.00%
2023/07/17	0.1	142.86	0	0.00	142.40	0.1	2,698	0.00%
2023/07/14	1	142.20	0	0.00	142.40	1	2,698	0.04%
2023/07/13	0.3	141.28	1	141.60	139.25	-0.7	2,677	-0.03%
2023/07/12	0	0.00	2.8	136.01	136.40	-2.8	2,624	-0.10%
2023/07/11	0.3	135.06	3	135.07	135.65	-2.7	2,642	-0.10%
2023/07/10	0	0.00	4	133.45	131.60	-4	2,646	-0.15%
2023/07/07	4.3	131.64	0	133.15	132.10	4.3	2,635	0.16%
2023/07/06	5.2	133.97	2.1	133.01	133.35	3	2,605	0.12%
2023/07/05	3	138.18	0	0.00	138.30	3	2,537	0.12%
2023/07/04	3	139.18	0	0.00	139.90	3	2,530	0.12%
2023/07/03	1.1	137.87	2	138.43	138.75	-0.9	2,533	-0.04%
2023/06/30	1	134.85	0	0.00	135.25	1	2,524	0.04%
2023/06/29	3.1	136.23	0	0.00	134.45	3.1	2,528	0.12%
2023/06/28	2.6	134.79	0	0.00	134.30	2.6	2,524	0.10%
2023/06/27	0	134.46	4	134.45	133.95	-4	2,548	-0.16%
2023/06/26	0.1	136.32	1.1	136.57	136.20	-1	2,528	-0.04%
2023/06/20	0.1	138.45	0.1	138.33	138.45	0	2,577	0.00%
2023/06/19	0.1	139.70	0	0.00	139.45	0.1	2,614	0.00%
2023/06/16	0.7	139.84	0	0.00	139.85	0.7	2,639	0.03%
2023/06/14	3	138.95	2	139.00	139.20	1	2,689	0.04%
2023/06/13	2	137.75	0	0.00	139.35	2	2,752	0.07%
2023/06/12	0	0.00	4	134.30	134.75	-4	2,751	-0.15%
2023/06/08	5.2	131.34	0	0.00	130.80	5.2	2,860	0.18%
2023/06/07	5	132.47	0	0.00	133.80	5	2,912	0.17%
2023/06/06	0.1	131.00	0	0.00	131.10	0.1	2,919	0.00%
2023/06/05	1	130.85	0	0.00	130.35	1	2,965	0.04%
2023/06/02	2	130.63	0	0.00	130.80	2	2,986	0.07%
2023/06/01	1.1	127.02	0.7	127.10	127.45	0.5	3,033	0.02%
2023/05/31	2.1	128.22	0	0.00	128.25	2.1	3,051	0.07%
2023/05/30	1.1	128.80	3.3	129.34	129.20	-2.3	3,064	-0.07%
2023/05/29	13	129.65	3.1	128.94	129.10	9.9	3,099	0.32%
2023/05/26	0	0.00	2.4	126.76	127.00	-2.4	3,111	-0.08%
2023/05/25	6	122.75	0.1	123.21	123.25	5.9	3,126	0.19%
2023/05/24	0.1	121.20	0.1	120.35	121.15	0	3,146	0.00%
2023/05/22	0.4	121.90	0	0.00	121.80	0.4	3,147	0.01%
2023/05/19	0.2	121.85	1	122.00	122.00	-0.8	3,194	-0.03%
2023/05/18	8.1	120.76	5.8	120.22	120.95	2.3	3,186	0.07%
2023/05/17	0.1	117.67	0	0.00	118.20	0.1	3,190	0.00%
2023/05/16	0.1	114.71	1	114.05	114.70	-0.9	3,153	-0.03%
2023/05/15	1	111.30	0	0.00	111.85	1	3,155	0.03%
2023/05/12	1.2	111.67	0	0.00	112.15	1.2	3,163	0.04%
2023/05/11	1.4	112.83	0.1	112.50	112.15	1.3	3,156	0.04%
2023/05/10	0.3	113.77	0	0.00	113.30	0.3	3,165	0.01%
2023/05/09	0.2	114.73	0	0.00	115.25	0.2	3,152	0.01%
2023/05/08	0	0.00	1	115.30	114.85	-1	3,161	-0.03%
2023/05/05	0.2	113.63	0	0.00	113.70	0.2	3,166	0.01%
2023/05/04	0.2	113.01	0.2	112.10	113.35	0	3,229	0.00%
2023/05/03	0.2	112.80	0	0.00	112.65	0.2	3,244	0.01%
2023/05/02	1.1	112.81	0	0.00	113.75	1.1	3,298	0.03%
2023/04/28	0.2	112.20	1.1	112.97	112.85	-0.9	3,377	-0.03%
2023/04/27	0.1	110.37	2.2	110.71	110.30	-2.1	3,398	-0.06%
2023/04/26	5.1	109.87	0	0.00	110.10	5.1	3,430	0.15%
2023/04/25	1	110.54	0	0.00	110.20	1	3,478	0.03%
2023/04/21	0	114.60	0	0.00	113.70	0	3,516	0.00%
2023/04/20	0.1	115.15	0	0.00	115.00	0.1	3,591	0.00%
2023/04/19	2	116.50	0.1	116.00	116.10	1.9	3,700	0.05%
2023/04/18	1	118.15	0.6	117.26	117.15	0.4	3,762	0.01%
2023/04/17	2.1	117.44	0	0.00	118.00	2.1	3,827	0.06%
2023/04/14	2.1	117.08	0	0.00	118.45	2.1	3,867	0.05%
2023/04/13	0	0.00	0.1	116.60	116.25	-0.1	3,977	0.00%
2023/04/12	2	118.00	0	0.00	117.90	2	4,007	0.05%
2023/03/31	1	118.30	0	0.00	117.50	1	4,306	0.02%
2023/03/30	1.1	116.65	0	0.00	116.80	1.1	4,356	0.03%
2023/03/28	0	0.00	5.1	114.70	114.50	-5.1	4,571	-0.11%
2023/03/24	9	117.04	3	117.60	118.30	6	4,690	0.13%
2023/03/22	0.1	114.65	1	114.75	115.35	-0.9	4,827	-0.02%
2023/03/21	4	111.40	1	111.20	111.50	3	4,850	0.06%
2023/03/20	0.1	110.50	0	0.00	110.15	0.1	4,879	0.00%
2023/03/17	2	110.38	10	109.75	111.00	-8	4,928	-0.16%
2023/03/16	0.1	107.81	0	0.00	107.90	0.1	5,010	0.00%
2023/03/15	10	110.05	1	110.70	109.80	9	5,032	0.18%
2023/03/14	1.1	109.94	2	109.60	109.25	-0.9	5,093	-0.02%
2023/03/13	0.1	110.36	15	109.67	111.85	-14.9	5,134	-0.29%
2023/03/10	5.3	111.48	9.1	110.87	111.00	-3.8	5,117	-0.07%
2023/03/09	3.2	115.41	1	115.30	115.00	2.2	5,174	0.04%
2023/03/08	0	115.50	0	0.00	115.65	0	5,245	0.00%
2023/03/07	0	117.30	1	116.35	117.00	-1	5,267	-0.02%
2023/03/06	4.1	114.65	0	0.00	115.45	4.1	5,347	0.08%
2023/03/03	4.1	113.01	0	0.00	112.90	4.1	5,400	0.08%
2023/03/02	1	111.32	36	112.36	112.40	-35	5,516	-0.63%
2023/03/01	2	109.36	0	0.00	112.50	2	5,563	0.04%
2023/02/24	39	111.93	0	0.00	111.85	39	5,602	0.70%
2023/02/23	0.1	112.78	4	113.30	113.10	-3.9	5,621	-0.07%
2023/02/22	0	109.41	7	109.55	109.80	-7	5,706	-0.12%
2023/02/21	0	112.15	0	0.00	112.05	0	5,841	0.00%
2023/02/20	0	112.45	0	0.00	112.00	0	6,039	0.00%
2023/02/17	0	111.05	0	0.00	111.05	0	6,278	0.00%
2023/02/16	0	113.00	5.1	111.57	112.95	-5.1	6,383	-0.08%
2023/02/15	16.2	110.52	0.2	111.43	110.20	16	6,735	0.24%
2023/02/14	7	114.00	0	114.65	114.50	7	6,823	0.10%
2023/02/13	1	111.42	0	0.00	112.70	1	7,067	0.01%
2023/02/10	0	113.10	0	0.00	113.15	0	7,188	0.00%
2023/02/09	18.1	113.10	0	0.00	113.50	18.1	7,352	0.25%
2023/02/08	0	113.80	0	0.00	113.65	0	7,455	0.00%
2023/02/07	0	111.00	0	0.00	110.70	0	7,528	0.00%
2023/02/06	1	111.60	0.3	111.45	110.70	0.7	7,568	0.01%
2023/02/03	6.2	113.25	20	112.10	113.55	-13.8	7,655	-0.18%
2023/02/02	22.1	112.83	0	0.00	113.60	22.1	7,735	0.29%
2023/02/01	0	110.20	30	110.40	110.55	-30	7,814	-0.38%
2023/01/31	33.1	109.32	0.1	110.60	109.30	33.1	7,965	0.42%
2023/01/30	0.1	111.38	45	111.08	111.55	-44.9	8,041	-0.56%
2023/01/17	3	103.81	0	0.00	104.00	3	8,203	0.04%
2023/01/16	4	104.50	0	0.00	104.00	4	8,354	0.05%
2023/01/13	26.1	102.84	1	104.00	102.60	25.1	8,411	0.30%
2023/01/12	9	102.08	8	101.11	101.15	1	8,623	0.01%
2023/01/11	0	101.75	0	0.00	101.70	0	8,712	0.00%
2023/01/09	5.1	100.73	2	101.13	101.20	3.1	9,149	0.03%
2023/01/05	0	95.30	0	0.00	94.50	0	9,317	0.00%
2023/01/03	2	91.24	1	94.00	94.05	1	9,587	0.01%
2022/12/30	0	93.48	2	93.60	92.80	-2	9,525	-0.02%
2022/12/29	0.2	90.77	0	0.00	91.70	0.2	9,575	0.00%
2022/12/28	3	92.70	0	0.00	92.40	3	9,775	0.03%
2022/12/27	0.2	95.91	1	96.00	95.05	-0.8	9,835	-0.01%
2022/12/26	0	94.35	1	93.75	94.35	-1	9,887	-0.01%
2022/12/23	3	93.29	0	0.00	93.70	3	10,069	0.03%
2022/12/22	0	96.30	0	0.00	96.40	0	10,178	0.00%
2022/12/21	0	93.20	2	93.80	93.20	-2	10,293	-0.02%
2022/12/20	3.4	93.42	0	0.00	92.50	3.4	10,334	0.03%
2022/12/19	0	96.75	1.1	95.88	96.05	-1.1	10,308	-0.01%
2022/12/16	0	97.19	2	96.50	96.95	-2	10,298	-0.02%
2022/12/15	0.1	100.37	0	0.00	100.40	0.1	10,298	0.00%
2022/12/14	0	100.20	4	100.05	100.30	-4	10,266	-0.04%
2022/12/13	1	98.39	30	97.60	97.65	-29	10,157	-0.29%
2022/12/12	0	98.30	0	0.00	98.40	0	10,102	0.00%
2022/12/09	0	100.20	2.1	99.71	100.00	-2	10,092	-0.02%
2022/12/08	4.1	97.33	0	0.00	97.50	4.1	10,065	0.04%
2022/12/07	2	99.40	0.1	99.20	99.10	1.9	10,007	0.02%
2022/12/06	0	101.40	1	101.75	100.10	-1	9,952	-0.01%
2022/12/05	0	103.70	0	0.00	103.55	0	9,941	0.00%
2022/12/02	44	102.99	0	0.00	103.05	44	9,901	0.44%
2022/12/01	2.1	105.06	3	105.35	104.35	-1	9,945	-0.01%
2022/11/30	1	99.54	0	0.00	102.10	1	9,847	0.01%
2022/11/29	0	99.90	0	0.00	99.95	0	9,797	0.00%
2022/11/28	2	97.86	0	0.00	97.85	2	9,789	0.02%
2022/11/25	0	101.10	0	0.00	100.80	0	9,828	0.00%
2022/11/24	0.1	101.00	0	0.00	101.55	0.1	9,766	0.00%
2022/11/23	0.1	99.13	10	99.11	99.30	-9.9	9,665	-0.10%
2022/11/22	0.1	97.85	0	0.00	97.85	0.1	9,699	0.00%
2022/11/21	1	96.86	90	96.94	96.75	-89	9,649	-0.92%
2022/11/18	0	97.20	0	0.00	97.20	0	9,650	0.00%
2022/11/17	1	96.63	38	96.19	98.15	-37	9,565	-0.39%
2022/11/16	20	98.00	0	0.00	97.80	20	9,453	0.21%
2022/11/15	88	95.98	1.1	97.30	97.75	87	9,282	0.94%
2022/11/14	0.1	92.18	0	0.00	92.20	0.1	9,044	0.00%
2022/11/11	13	90.60	17	90.10	90.65	-4	8,915	-0.04%
2022/11/10	39	83.80	83	83.41	83.60	-44	8,548	-0.51%
2022/11/09	19	83.38	4	84.45	85.20	15	8,418	0.18%
2022/11/08	3	81.54	14	81.66	81.45	-11	8,194	-0.13%
2022/11/07	106.1	80.39	0	0.00	80.30	106.1	8,091	1.31%	大買/鉅額交易
2022/11/04	1.1	76.70	110.1	76.03	77.95	-109	7,960	-1.37%	大賣/鉅額交易
2022/11/03	1	77.01	5	76.50	77.35	-4	7,878	-0.05%
2022/11/02	0	78.45	0	0.00	78.80	0	7,830	0.00%
2022/11/01	110.1	78.30	2	78.50	78.20	108.1	7,804	1.39%	大買/鉅額交易
2022/10/31	0	77.30	20.1	76.95	76.95	-20.1	7,800	-0.26%
2022/10/28	10	76.30	80	76.50	74.90	-70	7,772	-0.90%
2022/10/27	0	77.10	8	76.85	76.95	-8	7,679	-0.10%
2022/10/26	9	74.90	97	75.02	74.80	-88	7,622	-1.15%
2022/10/25	173	74.56	12	75.08	74.00	161	7,521	2.14%	大買/鉅額交易
2022/10/24	6	78.08	15	77.87	76.25	-9	7,319	-0.12%
2022/10/21	0	76.35	82.6	77.00	75.60	-82.6	7,180	-1.15%
2022/10/20	10	75.00	7	74.91	76.70	3	7,150	0.04%
2022/10/19	21	77.86	1	78.05	77.80	20	6,924	0.29%
2022/10/18	6.1	79.39	17	79.38	79.15	-10.9	6,835	-0.16%
2022/10/17	25	77.14	0	0.00	79.35	25	6,597	0.38%
2022/10/14	16	79.92	5	80.15	79.95	11	6,370	0.17%
2022/10/13	0	76.50	4	76.86	75.60	-4	6,281	-0.06%
2022/10/12	46	78.23	3	78.67	78.60	43	6,195	0.69%
2022/10/11	33	80.72	0	0.00	78.85	33	6,181	0.53%
2022/10/07	0	87.35	5	87.00	86.85	-5	6,052	-0.08%
2022/10/06	8	89.10	20	89.08	89.15	-12	6,117	-0.20%
2022/10/05	64	87.84	41	88.61	88.30	23	6,212	0.37%
2022/10/04	0	85.75	22	85.42	85.55	-22	6,156	-0.36%
2022/10/03	6	82.14	0	0.00	81.50	6	6,111	0.10%
2022/09/30	3	83.07	14	83.14	83.20	-11	6,222	-0.18%
2022/09/29	30.4	85.38	2.1	85.87	85.05	28.4	6,311	0.45%
2022/09/28	3.1	85.38	5	86.30	84.65	-1.9	6,421	-0.03%
2022/09/27	5	88.58	0	0.00	88.70	5	6,516	0.08%
2022/09/26	1.2	89.08	0	0.00	88.15	1.2	6,626	0.02%
2022/09/23	21	93.32	20	92.10	92.70	1	6,762	0.02%
2022/09/22	4.1	92.67	0	0.00	94.20	4.1	6,910	0.06%
2022/09/21	0	96.79	0	0.00	96.70	0	6,859	0.00%
2022/09/20	0	98.30	0	0.00	98.20	0	6,911	0.00%
2022/09/19	0	96.85	15	97.50	96.50	-15	7,036	-0.21%
2022/09/16	1	97.51	9	97.30	97.45	-8	7,118	-0.11%
2022/09/15	2	98.86	3	99.27	99.65	-1	7,254	-0.01%
2022/09/14	5	98.50	0.1	99.20	99.00	4.9	7,301	0.07%
2022/09/13	1	103.24	0	0.00	102.85	1	7,309	0.01%
2022/09/12	4.3	101.51	1.4	101.76	101.90	2.9	7,362	0.04%
2022/09/08	0	97.90	0	0.00	98.10	0	7,390	0.00%
2022/09/07	2	96.69	0	0.00	95.90	2	7,405	0.03%
2022/09/06	0	100.25	0	0.00	99.90	0	7,342	0.00%
2022/09/05	0	99.95	0	0.00	99.55	0	7,349	0.00%
2022/09/02	0.1	100.32	0	0.00	99.40	0.1	7,373	0.00%
2022/09/01	5.3	101.53	5	101.30	101.00	0.3	7,323	0.00%
2022/08/31	0	105.10	0	0.00	105.65	0	7,176	0.00%
2022/08/30	0	104.85	0	0.00	104.25	0	7,124	0.00%
2022/08/29	3	102.49	1	103.80	103.10	2	7,093	0.03%
2022/08/26	0.1	108.73	0	0.00	108.80	0.1	7,005	0.00%
2022/08/25	4	107.76	0	0.00	107.80	4	7,004	0.06%
2022/08/24	1.1	105.80	0	0.00	105.65	1.1	6,999	0.02%
2022/08/23	3	106.70	4	106.35	106.20	-1	7,004	-0.01%
2022/08/22	2	108.80	1	108.55	108.25	1	6,975	0.01%
2022/08/19	12	111.10	0	0.00	110.80	12	6,966	0.17%
2022/08/18	1	110.20	0	0.00	110.40	1	6,972	0.01%
2022/08/17	0	111.40	2	111.20	111.40	-2	6,954	-0.03%
2022/08/16	0	111.20	0	0.00	111.25	0	6,962	0.00%
2022/08/15	0	111.40	0	0.00	111.15	0	6,953	0.00%
2022/08/12	0.1	109.47	0	0.00	109.45	0.1	6,949	0.00%
2022/08/11	0	107.70	0	0.00	107.80	0	6,974	0.00%
2022/08/10	0	104.20	0	0.00	104.00	0	6,950	0.00%
2022/08/09	0	106.05	0	0.00	105.75	0	6,936	0.00%
2022/08/08	0	105.25	0	0.00	105.45	0	6,933	0.00%
2022/08/05	0	105.60	1	103.85	106.00	-1	6,948	-0.01%
2022/08/04	2	99.96	1	99.75	100.75	1	6,911	0.01%
2022/08/03	0	100.60	0	0.00	101.00	0	6,858	0.00%
2022/08/02	0	100.55	0.4	101.45	100.35	-0.4	6,840	-0.01%
2022/08/01	0	104.10	4	103.45	103.95	-4	6,768	-0.06%
2022/07/29	4	104.90	66	104.05	104.20	-62	6,770	-0.92%
2022/07/28	22.4	103.25	24	103.36	102.65	-1.6	6,741	-0.02%
2022/07/27	0	102.10	45	101.30	102.45	-45	6,682	-0.67%
2022/07/26	1	101.00	3	100.73	101.00	-2	6,622	-0.03%
2022/07/25	0	103.00	0	0.00	102.60	0	6,583	0.00%
2022/07/22	5	102.30	1	101.75	102.30	4	6,591	0.06%
2022/07/21	0	101.25	0	0.00	102.10	0	6,601	0.00%
2022/07/20	0	99.50	0	0.00	100.00	0	6,544	0.00%
2022/07/19	5	98.43	5	98.00	98.85	0	6,498	0.00%
2022/07/18	0	98.50	0	0.00	98.30	0	6,439	0.00%
2022/07/15	1.1	96.78	1	94.85	96.80	0.1	6,333	0.00%
2022/07/14	3	92.43	0	0.00	95.25	3	6,203	0.05%
2022/07/13	66.2	93.75	1.5	93.67	93.80	64.7	6,062	1.07%
2022/07/12	1.5	89.50	0	0.00	88.50	1.5	5,863	0.03%
2022/07/11	0	94.05	0	0.00	93.35	0	5,673	0.00%
2022/07/08	0	0.00	4	94.51	94.80	-4	5,575	-0.07%
2022/07/07	3	91.90	2	93.00	93.05	1	5,356	0.02%
2022/07/06	2	90.25	0	0.00	88.45	2	5,093	0.04%
2022/07/05	0	0.00	0	93.20	92.80	0	4,813	0.00%
2022/07/04	2	92.23	0	0.00	91.50	2	4,527	0.04%
2022/07/01	16	93.13	3	92.35	92.35	13	4,354	0.30%
2022/06/30	31	99.37	10	101.05	98.35	21	4,074	0.52%
2022/06/29	0	0.00	2	103.80	104.05	-2	3,872	-0.05%
2022/06/28	1	105.45	0	0.00	106.00	1	3,819	0.03%
2022/06/27	2	108.25	3	108.33	107.95	-1	3,743	-0.03%
2022/06/23	11	101.87	0	0.00	102.15	11	3,503	0.31%
2022/06/22	2	104.48	0	0.00	103.90	2	3,327	0.06%
2022/06/21	0	0.00	4	107.00	108.85	-4	3,251	-0.12%
2022/06/20	4	103.60	0	0.00	103.60	4	3,176	0.13%
2022/06/17	3	107.05	0	0.00	107.10	3	3,090	0.10%
2022/06/16	1	109.65	1	114.65	109.45	0	3,004	0.00%
2022/06/14	1	111.35	0	0.00	112.20	1	2,950	0.03%
2022/06/13	7	112.55	5	112.45	112.45	2	2,928	0.07%
2022/06/10	2	117.50	1	118.90	118.75	1	2,918	0.03%
2022/06/09	1	120.30	1	120.65	120.75	0	2,904	0.00%
2022/06/08	0	0.00	1	120.75	121.25	-1	2,915	-0.03%
2022/06/07	1	119.15	0	0.00	118.70	1	2,944	0.03%
2022/06/06	2	119.90	2	120.30	120.80	0	2,973	0.00%
2022/06/02	1	119.70	1	120.05	119.65	0	3,085	0.00%
2022/06/01	0	0.00	4	121.20	121.20	-4	3,151	-0.13%
2022/05/31	1	121.15	1	121.45	121.95	0	3,120	0.00%
2022/05/30	0	0.00	2	119.43	120.50	-2	3,072	-0.07%
2022/05/27	2	114.00	1	115.00	115.35	1	3,034	0.03%
2022/05/26	7	111.66	5	111.30	111.30	2	3,036	0.07%
2022/05/19	1	110.40	1.1	111.62	111.70	-0.1	3,079	0.00%
2022/05/18	0	0.00	1	114.60	115.30	-1	2,997	-0.03%
2022/05/17	0	0.00	31	111.86	113.00	-31	2,985	-1.04%
2022/05/12	32.1	107.24	0	0.00	106.85	32.1	2,913	1.10%
2022/05/06	2	116.55	40	116.55	117.30	-38	2,749	-1.38%
2022/05/05	40	122.19	1	123.10	122.00	39	2,722	1.43%
2022/04/29	1	119.60	1	120.50	120.50	0	2,804	0.00%
2022/04/27	2	116.08	0	0.00	116.35	2	2,772	0.07%
2022/04/25	3	121.38	0	0.00	120.45	3	2,715	0.11%
2022/04/22	2	125.73	0	0.00	126.60	2	2,647	0.08%
2022/04/21	0	0.00	1	129.75	128.85	-1	2,636	-0.04%
2022/04/15	1	127.75	5	127.30	126.30	-4	2,635	-0.15%
2022/04/13	0	0.00	1	131.20	131.15	-1	2,634	-0.04%
2022/04/12	1	126.15	0	0.00	126.90	1	2,630	0.04%
2022/04/11	2	127.65	0	0.00	126.50	2	2,618	0.08%
2022/04/07	1	130.55	0	0.00	129.00	1	2,626	0.04%
2022/04/06	1	132.40	0	0.00	134.20	1	2,621	0.04%
2022/03/30	0	0.00	2	137.63	137.95	-2	2,596	-0.08%
2022/03/28	1	132.80	0	134.00	134.30	1	2,589	0.04%
2022/03/23	0	0.00	2	137.30	137.70	-2	2,565	-0.08%
2022/03/21	1	134.95	1	135.50	134.55	0	2,546	0.00%
2022/03/18	0	0.00	1	133.00	132.85	-1	2,543	-0.04%
2022/03/17	1	132.14	2.1	132.43	133.85	-1.1	2,527	-0.04%
2022/03/16	1	125.30	0	0.00	125.90	1	2,477	0.04%
2022/03/15	2.1	127.31	0	0.00	124.85	2.1	2,453	0.09%
2022/03/14	0	0.00	1	130.30	130.15	-1	2,416	-0.04%
2022/03/11	1	130.45	1	130.60	129.80	0	2,414	0.00%
2022/03/10	0	0.00	3	131.60	133.10	-3	2,403	-0.12%
2022/03/09	2	126.40	5	126.00	126.35	-3	2,361	-0.13%
2022/03/08	7	123.89	0	0.00	123.00	7	2,342	0.30%
2022/03/07	2	133.20	0	0.00	128.65	2	2,225	0.09%
2022/03/04	1	137.85	0	0.00	137.95	1	2,142	0.05%
2022/03/01	0	0.00	2	141.00	141.35	-2	2,194	-0.09%
2022/02/25	1	136.00	0	0.00	136.45	1	2,153	0.05%
2022/02/24	2	139.05	0	0.00	136.05	2	2,121	0.09%
2022/02/22	2	142.63	3	141.95	141.85	-1	2,033	-0.05%
2022/02/21	1	145.05	1	146.40	146.95	0	1,962	0.00%
2022/02/17	3	147.92	1	148.30	147.35	2	1,955	0.10%
2022/02/16	0	0.00	1	145.80	147.00	-1	1,955	-0.05%
2022/02/14	1	144.60	0	0.00	143.10	1	1,954	0.05%
2022/02/10	0	0.00	2	147.10	148.10	-2	1,941	-0.10%
2022/02/08	0	0.00	2	143.18	142.90	-2	1,987	-0.10%
2022/02/07	0	0.00	1	141.00	141.50	-1	1,986	-0.05%
2022/01/25	3	139.22	0	0.00	138.15	3	1,994	0.15%
2022/01/21	2	142.83	0.1	143.17	141.45	1.9	1,915	0.10%
2022/01/20	1	146.50	13	145.15	147.50	-12	1,886	-0.64%
2022/01/19	1	148.30	0	0.00	146.35	1	1,886	0.05%
2022/01/17	0	0.00	2	150.85	151.95	-2	1,869	-0.11%
2022/01/13	0	0.00	1	149.60	150.15	-1	1,899	-0.05%
2022/01/12	0	149.00	0	0.00	148.90	0	1,901	0.00%
2022/01/10	1.1	144.10	1	145.95	146.75	0.1	1,923	0.00%
2022/01/07	2	146.40	0.1	146.90	145.25	1.9	1,987	0.10%
2022/01/06	1	146.75	1	148.25	148.25	0	1,979	0.00%
2022/01/05	13	151.40	0	0.00	150.40	13	2,008	0.65%
2022/01/04	1	150.55	9	149.95	151.20	-8	2,038	-0.39%
2021/12/29	0	0.00	0.1	146.35	146.75	-0.1	2,160	-0.01%
2021/12/28	9.1	144.65	0	0.00	145.65	9.1	2,223	0.41%
2021/12/27	4	143.75	4	143.00	143.60	0	2,290	0.00%
2021/12/24	1	141.85	1.1	142.42	141.70	-0.1	2,392	0.00%
2021/12/22	0	0.00	1	139.45	139.70	-1	2,475	-0.04%
2021/12/20	12	138.29	11	136.55	136.40	1	2,493	0.04%
2021/12/16	0	0.00	15	138.36	139.15	-15	2,519	-0.60%
2021/12/14	1	135.90	0	0.00	135.30	1	2,613	0.04%
2021/12/08	0	0.00	1.2	140.77	139.80	-1.2	2,625	-0.05%
2021/12/06	1	137.10	1	136.90	137.00	0	2,639	0.00%
2021/12/03	0	0.00	0.2	137.50	137.60	-0.2	2,672	-0.01%
2021/12/02	0	0.00	1	136.55	137.25	-1	2,694	-0.04%
2021/12/01	0	0.00	11	133.87	135.40	-11	2,685	-0.41%
2021/11/29	1	130.85	0	0.00	131.10	1	2,712	0.04%
2021/11/26	2	133.28	0	0.00	131.35	2	2,724	0.07%
2021/11/18	14	139.23	14.2	138.31	139.85	-0.2	2,898	-0.01%
2021/11/16	0	0.00	0.2	136.70	136.75	-0.2	3,016	-0.01%
2021/11/15	14	136.75	14	136.80	136.65	0	3,164	0.00%
2021/11/10	0	0.00	0.2	134.80	135.00	-0.2	3,243	-0.01%
2021/11/09	14	134.92	2	135.20	135.20	12	3,283	0.37%
2021/11/08	0	0.00	15.3	132.10	132.70	-15.3	3,268	-0.47%
2021/11/05	0	0.00	1	130.75	130.75	-1	3,278	-0.03%
2021/11/02	15	127.70	0	0.00	126.95	15	3,257	0.46%
2021/11/01	0	0.00	0.4	127.60	127.90	-0.4	3,210	-0.01%
2021/10/29	0	0.00	0	125.50	125.95	0	3,204	0.00%
2021/10/27	8	126.96	8	127.75	128.05	0	3,191	0.00%
2021/10/26	0	0.00	2.3	127.66	127.55	-2.3	3,195	-0.07%
2021/10/25	0	125.50	0	0.00	125.30	0	3,210	0.00%
2021/10/21	0	0.00	1	127.70	124.80	-1	3,257	-0.03%
2021/10/20	0	0.00	2	126.08	125.50	-2	3,260	-0.06%
2021/10/18	0	0.00	1	124.20	122.95	-1	3,271	-0.03%
2021/10/15	0	0.00	3	122.97	123.90	-3	3,269	-0.09%
2021/10/14	5	118.75	0	0.00	118.35	5	3,245	0.15%
2021/10/12	2	118.13	0	0.00	118.55	2	3,215	0.06%
2021/10/07	0	0.00	2	122.00	122.95	-2	3,144	-0.06%
2021/10/05	2	116.20	1	116.45	118.20	1	3,055	0.03%
2021/10/04	2	118.28	0	0.00	118.15	2	3,011	0.07%
2021/10/01	1	119.90	0	0.00	119.60	1	2,946	0.03%
2021/09/30	2	124.33	0	0.00	125.80	2	2,862	0.07%
2021/09/29	2	124.70	0	0.00	124.05	2	2,825	0.07%
2021/09/28	1	129.10	0	0.00	129.55	1	2,786	0.04%
2021/09/27	0	0.00	1	131.10	131.30	-1	2,769	-0.04%
2021/09/22	6	125.60	0	0.00	125.70	6	2,788	0.22%
2021/09/16	1	131.60	0	0.00	131.00	1	2,735	0.04%
2021/09/14	0	0.00	1	134.30	133.80	-1	2,750	-0.04%
2021/09/10	0	0.00	1.1	133.57	134.05	-1.1	2,840	-0.04%
2021/09/09	0	0.00	10	129.75	130.65	-10	2,838	-0.35%
2021/09/08	4	130.53	0	0.00	130.40	4	2,871	0.14%
2021/09/06	7	135.70	1.3	134.25	134.15	5.7	2,850	0.20%
2021/09/03	0	0.00	5	134.39	134.90	-5	2,863	-0.17%
2021/09/02	1	131.05	1	134.10	131.05	0	2,884	0.00%
2021/09/01	0	0.00	0.3	133.33	133.70	-0.3	2,880	-0.01%
2021/08/31	3	129.30	0	0.00	133.10	3	2,859	0.10%
2021/08/30	0	0.00	1	131.80	131.80	-1	2,897	-0.03%
2021/08/27	0	0.00	3.3	129.31	129.40	-3.3	2,898	-0.11%
2021/08/26	1	127.95	2	126.70	126.35	-1	2,899	-0.03%
2021/08/25	1	124.05	2	125.43	125.85	-1	2,894	-0.03%
2021/08/24	0	0.00	2	123.25	123.25	-2	2,889	-0.07%
2021/08/23	2	121.18	2	121.73	122.05	0	2,903	0.00%
2021/08/20	5	116.70	0	0.00	115.50	5	2,883	0.17%
2021/08/19	3	117.43	1	120.80	116.00	2	2,882	0.07%
2021/08/18	2	119.00	1	121.25	122.75	1	2,769	0.04%
2021/08/17	2	120.00	0	0.00	120.00	2	2,787	0.07%
2021/08/16	1	124.25	1	123.10	122.80	0	2,824	0.00%
2021/08/13	1	125.50	10	125.36	124.50	-9	2,896	-0.31%
2021/08/12	10	127.90	0	0.00	127.50	10	2,927	0.34%
2021/08/10	1	129.70	0	0.00	129.20	1	3,182	0.03%
2021/08/09	1	129.05	0	0.00	130.95	1	3,398	0.03%
2021/08/06	0	0.00	0.1	131.00	131.90	-0.1	3,482	0.00%
2021/08/04	0.1	133.45	3	132.87	133.75	-2.9	3,901	-0.07%
2021/08/03	1	131.20	0	0.00	132.30	1	4,027	0.02%
2021/07/29	0	0.00	3	128.13	129.80	-3	4,068	-0.07%
2021/07/28	3	123.22	0	0.00	124.25	3	4,080	0.07%
2021/07/27	1	128.00	1	127.90	127.90	0	4,082	0.00%
2021/07/26	0	0.00	0.1	129.05	128.50	-0.1	4,155	0.00%
2021/07/22	0	0.00	2.1	131.75	131.10	-2.1	4,165	-0.05%
2021/07/21	1.1	131.12	1	130.95	128.75	0.1	4,157	0.00%
2021/07/20	4	131.09	6.1	129.61	129.60	-2.1	4,165	-0.05%
2021/07/19	2	132.43	0	0.00	133.60	2	4,126	0.05%
2021/07/15	0	0.00	0.2	136.95	137.85	-0.2	4,138	0.00%
2021/07/13	0	0.00	1	136.20	134.85	-1	4,167	-0.02%
2021/07/12	0	0.00	1	135.10	134.70	-1	4,172	-0.02%
2021/07/09	1	131.50	0	0.00	131.50	1	4,165	0.02%
2021/07/05	2	135.65	3.2	135.00	135.90	-1.2	4,213	-0.03%
2021/07/01	1	131.70	1.1	132.59	131.65	-0.1	4,226	0.00%
2021/06/29	0	0.00	2.2	131.14	130.10	-2.2	4,226	-0.05%
2021/06/25	8	129.12	8.2	129.59	128.65	-0.2	4,250	0.00%
2021/06/24	7	127.70	9	128.12	127.75	-2	4,255	-0.05%
2021/06/23	3	126.80	4	124.90	126.95	-1	4,287	-0.02%
2021/06/22	2	123.43	2	124.40	122.75	0	4,298	0.00%
2021/06/21	12	121.87	13	122.88	122.05	-1	4,312	-0.02%
2021/06/18	0	0.00	1	127.00	126.75	-1	4,261	-0.02%
2021/06/17	1	126.75	1	124.60	127.20	0	4,296	0.00%
2021/06/16	0	0.00	1	126.70	126.65	-1	4,308	-0.02%
2021/06/15	2	126.40	0	0.00	127.15	2	4,332	0.05%
2021/06/11	0	0.00	2	125.08	124.80	-2	4,327	-0.05%
2021/06/10	0.1	123.65	0	0.00	124.15	0.1	4,338	0.00%
2021/06/09	0	0.00	2	121.15	120.85	-2	4,317	-0.05%
2021/06/08	2	123.00	1	123.55	122.30	1	4,334	0.02%
2021/06/07	1	123.00	1	123.75	123.25	0	4,389	0.00%
2021/06/04	0	0.00	0.1	123.05	123.45	-0.1	4,367	0.00%
2021/06/03	0	0.00	3.1	124.92	124.90	-3.1	4,433	-0.07%
2021/06/02	0	0.00	3	123.73	123.00	-3	4,492	-0.07%
2021/06/01	1	123.35	1.3	123.06	123.65	-0.3	4,556	-0.01%
2021/05/31	1	121.20	2	122.15	122.00	-1	4,607	-0.02%
2021/05/28	2	119.48	5	118.54	120.00	-3	4,604	-0.07%
2021/05/27	2.1	114.85	1.1	114.60	115.70	1	4,608	0.02%
2021/05/26	1	115.80	1	117.25	116.40	0	4,670	0.00%
2021/05/25	1	115.20	3.1	115.30	116.45	-2.1	4,699	-0.04%
2021/05/24	1	112.40	1	112.00	112.50	0	4,690	0.00%
2021/05/21	4	111.05	4	112.84	111.70	0	4,684	0.00%
2021/05/20	2	108.18	2	108.83	108.00	0	4,629	0.00%
2021/05/18	0.2	105.46	4	108.11	110.15	-3.8	4,555	-0.08%
2021/05/17	10	100.03	7	100.35	99.10	3	4,456	0.07%
2021/05/14	3	105.07	2	106.18	105.20	1	4,283	0.02%
2021/05/13	3	101.87	3	104.02	102.60	0	4,208	0.00%
2021/05/12	13.2	108.14	6	104.40	105.10	7.2	4,078	0.18%
2021/05/11	9.3	117.61	5	116.92	115.30	4.3	3,889	0.11%
2021/05/07	1	126.05	3	125.08	126.45	-2	3,854	-0.05%
2021/05/06	2	120.65	4	122.58	121.70	-2	3,894	-0.05%
2021/05/05	1	119.80	1	120.75	119.35	0	3,890	0.00%
2021/05/04	8.3	121.55	8	120.32	121.55	0.3	3,921	0.01%
2021/05/03	11	126.66	2	127.95	125.50	9	3,906	0.23%
2021/04/29	2	131.40	2.2	131.40	130.45	-0.2	3,907	0.00%
2021/04/28	1	129.90	0.1	129.90	130.00	0.9	3,953	0.02%
2021/04/26	8	129.76	9	128.84	130.15	-1	4,002	-0.02%
2021/04/23	1.1	125.58	4	125.18	126.10	-2.9	4,055	-0.07%
2021/04/22	11	123.78	11	124.95	123.65	0	4,140	0.00%
2021/04/21	3	124.75	1	125.05	124.50	2	4,130	0.05%
2021/04/19	2	125.78	1	124.20	125.60	1	4,174	0.02%
2021/04/15	2	120.60	5	121.11	123.05	-3	4,244	-0.07%
2021/04/14	11	117.49	11.1	118.53	120.10	-0.1	4,298	0.00%
2021/04/13	10	121.45	8	122.50	119.65	2	4,376	0.05%
2021/04/12	1	120.70	1	121.05	119.95	0	4,370	0.00%
2021/04/09	1	120.60	1	121.65	120.35	0	4,402	0.00%
2021/04/07	5	118.50	5	119.30	119.50	0	4,424	0.00%
2021/04/06	0	119.10	2	119.58	119.00	-2	4,421	-0.04%
2021/04/01	2	115.58	6	116.20	116.00	-4	4,433	-0.09%
2021/03/31	6	114.58	1	115.60	114.35	5	4,442	0.11%
2021/03/30	0	0.00	1	114.95	116.00	-1	4,433	-0.02%
2021/03/29	0.1	114.95	2	114.63	114.50	-2	4,435	-0.04%
2021/03/26	2	112.65	7	111.06	112.65	-5	4,465	-0.11%
2021/03/25	5	109.17	2	107.80	109.25	3	4,454	0.07%
2021/03/24	2	108.43	1	108.60	108.45	1	4,422	0.02%
2021/03/23	1	110.85	3	112.08	110.60	-2	4,417	-0.05%
2021/03/22	1	110.90	1	108.70	110.85	0	4,428	0.00%
2021/03/19	3	109.82	0.1	109.30	109.05	3	4,470	0.07%
2021/03/18	1	112.40	3	113.95	112.50	-2	4,467	-0.04%
2021/03/17	2	110.98	0	0.00	110.85	2	4,498	0.04%
2021/03/16	5	112.20	10	111.89	112.50	-5	4,545	-0.11%
2021/03/15	1	111.65	1	111.40	111.40	0	4,549	0.00%
2021/03/12	2	111.60	1	111.25	111.50	1	4,591	0.02%
2021/03/11	4.1	111.05	13	109.79	111.00	-9	4,592	-0.19%
2021/03/10	2	106.33	3	107.27	106.50	-1	4,566	-0.02%
2021/03/09	9.5	105.15	4	105.56	105.85	5.5	4,571	0.12%
2021/03/08	4	106.38	4	108.61	105.95	0	4,541	0.00%
2021/03/05	5	105.03	4	105.19	106.25	1	4,470	0.02%
2021/03/04	16	107.26	2	108.73	107.50	14	4,406	0.32%
2021/03/03	1	111.10	3	110.23	111.30	-2	4,351	-0.05%
2021/03/02	3	108.72	5	111.03	107.25	-2	4,341	-0.05%
2021/02/26	4	109.00	0	0.00	107.20	4	4,329	0.09%
2021/02/25	1	114.10	7	114.06	114.25	-6	4,245	-0.14%
2021/02/24	8	112.26	2	112.95	111.40	6	4,247	0.14%
2021/02/23	3	113.47	2	113.78	115.35	1	4,185	0.02%
2021/02/22	5	115.19	6	116.32	114.60	-1	4,147	-0.02%
2021/02/19	7	112.79	0	0.00	113.95	7	4,147	0.17%
2021/02/18	0	0.00	2	114.60	115.50	-2	4,199	-0.05%
2021/02/17	1	114.15	10	113.28	114.40	-9	4,262	-0.21%
2021/02/05	9	107.32	5	106.09	106.20	4	4,193	0.10%
2021/02/04	3	103.87	8	104.11	104.40	-5	4,197	-0.12%
2021/02/03	3	105.80	4	106.03	105.90	-1	4,225	-0.02%
2021/02/02	5	104.02	5	105.43	105.30	0	4,296	0.00%
2021/02/01	3	99.25	18	97.44	100.45	-15	4,327	-0.35%
2021/01/29	8	99.12	3	102.40	97.10	5	4,346	0.12%
2021/01/28	11.5	100.65	7	101.57	100.65	4.5	4,392	0.10%
2021/01/27	1	104.00	5	105.69	104.50	-4	4,461	-0.09%
2021/01/26	19.3	105.69	13	103.70	103.85	6.3	4,466	0.14%
2021/01/25	6	107.43	4	107.81	108.00	2	4,417	0.05%
2021/01/22	10.5	109.77	7	110.13	109.50	3.5	4,395	0.08%
2021/01/21	10	111.26	7	108.17	111.15	3	4,372	0.07%
2021/01/20	1	106.50	6	107.47	105.45	-5	4,309	-0.12%
2021/01/19	0	0.00	12	106.11	107.30	-12	4,269	-0.28%
2021/01/18	5	100.97	4	102.40	102.40	1	4,250	0.02%
2021/01/15	20	105.87	0	0.00	103.00	20	4,189	0.48%
2021/01/14	3	103.72	2	103.65	104.00	1	4,104	0.03%
2021/01/13	3	105.00	12	102.93	104.95	-9	4,096	-0.22%
2021/01/12	14	100.88	4	101.35	100.75	10	4,057	0.25%
2021/01/11	12	100.47	8	101.08	101.35	4	4,064	0.10%
2021/01/08	1	99.75	6	99.40	100.35	-5	4,068	-0.12%
2021/01/07	9	97.33	8	95.76	97.45	1	4,056	0.02%
2021/01/06	15	94.19	12	94.63	93.35	3	4,003	0.07%
2021/01/05	1	93.15	1	92.45	93.45	0	3,942	0.00%
2021/01/04	7	91.67	6	92.02	92.85	1	3,980	0.03%
2020/12/31	0	0.00	1	89.95	90.00	-1	4,005	-0.02%
2020/12/30	15	88.97	12	88.00	89.45	3	4,043	0.07%
2020/12/28	0	0.00	1	86.65	87.15	-1	4,143	-0.02%
2020/12/25	11	85.40	11	85.70	85.30	0	4,167	0.00%
2020/12/23	2	82.75	4	83.83	83.80	-2	4,279	-0.05%
2020/12/22	2	83.43	0	0.00	82.95	2	4,351	0.05%
2020/12/21	14	82.73	24	84.01	85.40	-10	4,504	-0.22%
2020/12/18	11	84.03	2	83.80	83.60	9	4,550	0.20%
2020/12/17	9	83.40	9	83.80	84.00	0	4,681	0.00%
2020/12/16	2	84.23	4	83.68	84.20	-2	4,797	-0.04%
2020/12/15	33	81.80	31	81.37	81.25	2	4,806	0.04%
2020/12/14	1	83.35	0	0.00	83.50	1	4,781	0.02%
2020/12/11	29	84.11	30	84.52	83.65	-1	4,843	-0.02%
2020/12/10	5	83.37	6	83.48	83.65	-1	4,893	-0.02%
2020/12/08	14	85.00	16	83.61	85.05	-2	4,983	-0.04%
2020/12/07	6	83.01	3	83.17	83.25	3	4,971	0.06%
2020/12/04	2	82.05	1	81.00	82.50	1	5,018	0.02%
2020/12/03	8	80.14	7	80.38	80.35	1	5,001	0.02%
2020/12/02	3	80.15	10	79.93	80.25	-7	4,978	-0.14%
2020/12/01	2	79.10	12	78.82	79.20	-10	5,001	-0.20%
2020/11/30	20	78.45	3	79.38	77.30	17	5,048	0.34%
2020/11/27	2	79.10	3	78.40	79.25	-1	5,064	-0.02%
2020/11/26	32	78.90	51	78.04	79.00	-19	5,078	-0.37%
2020/11/25	32	77.60	32	77.21	77.15	0	5,131	0.00%
2020/11/24	32	78.98	32	79.31	78.50	0	5,143	0.00%
2020/11/23	2	79.30	2	79.50	79.35	0	5,186	0.00%
2020/11/20	32	76.87	32	77.20	77.50	0	5,165	0.00%
2020/11/19	20	77.57	2	77.68	77.55	18	5,199	0.35%
2020/11/18	0	0.00	10	76.80	77.60	-10	5,216	-0.19%
2020/11/17	11	76.14	3	76.47	76.10	8	5,276	0.15%
2020/11/16	3	75.47	2	74.25	76.30	1	5,380	0.02%
2020/11/13	10	71.02	13	71.51	72.00	-3	5,305	-0.06%
2020/11/12	5	71.33	1	72.15	71.40	4	5,343	0.07%
2020/11/11	2	71.90	17	70.82	72.00	-15	5,331	-0.28%
2020/11/10	37	70.07	20	69.95	69.95	17	5,295	0.32%
2020/11/09	35	70.15	35	70.40	70.60	0	5,227	0.00%
2020/11/06	2	68.48	1	68.75	68.55	1	5,188	0.02%
2020/11/05	1	67.85	4	67.93	68.10	-3	5,150	-0.06%
2020/11/04	41	66.25	44	66.62	68.20	-3	5,101	-0.06%
2020/11/03	39	65.85	38	65.23	65.90	1	4,997	0.02%
2020/11/02	40	63.33	37	63.73	64.00	3	5,021	0.06%
2020/10/30	40	63.56	37	64.01	63.50	3	5,046	0.06%
2020/10/29	33	64.05	31	64.40	64.90	2	5,068	0.04%
2020/10/28	37	66.49	37	66.90	66.15	0	5,088	0.00%
2020/10/27	37	67.20	37	67.10	67.20	0	5,131	0.00%
2020/10/26	36	67.70	37	68.21	67.70	-1	5,186	-0.02%
2020/10/22	36	67.00	36	67.29	67.45	0	5,384	0.00%
2020/10/21	36	67.45	37	67.11	67.20	-1	5,469	-0.02%
2020/10/20	2	67.30	1	67.10	66.90	1	5,554	0.02%
2020/10/19	1	67.50	5	67.04	67.55	-4	5,606	-0.07%
2020/10/16	29	66.75	29	67.00	65.65	0	5,613	0.00%
2020/10/15	23	66.60	23	66.55	66.60	0	5,718	0.00%
2020/10/14	29	67.77	29	67.30	67.30	0	5,717	0.00%
2020/10/13	26	67.32	27	67.55	67.85	-1	5,759	-0.02%
2020/10/12	1	67.75	1	68.15	67.65	0	5,763	0.00%
2020/10/08	14	66.35	45	66.72	67.15	-31	5,781	-0.54%
2020/10/07	11	64.80	12	65.35	65.80	-1	5,764	-0.02%
2020/10/06	11	64.78	12	65.28	65.10	-1	5,794	-0.02%
2020/10/05	10	63.35	17	63.85	63.70	-7	5,791	-0.12%
2020/09/29	2	63.20	1	62.55	62.65	1	5,806	0.02%
2020/09/28	2	62.13	17	61.84	62.60	-15	5,866	-0.26%
2020/09/25	20	60.85	1	60.50	60.50	19	5,892	0.32%
2020/09/24	5	61.56	1	60.25	60.15	4	5,861	0.07%
2020/09/23	2	63.48	1	63.95	63.75	1	5,729	0.02%
2020/09/22	31	63.83	1	65.00	63.40	30	5,735	0.52%
2020/09/21	2	65.58	1	66.50	65.40	1	5,649	0.02%
2020/09/18	2	66.90	2	67.00	66.75	0	5,607	0.00%
2020/09/17	1	66.70	4	67.46	66.50	-3	5,611	-0.05%
2020/09/16	1	67.90	23	67.70	67.90	-22	5,617	-0.39%
2020/09/14	0	0.00	3	65.70	66.60	-3	5,510	-0.05%
2020/09/10	0	0.00	2	64.45	64.40	-2	5,506	-0.04%
2020/09/09	3	62.72	0	0.00	63.65	3	5,600	0.05%
2020/09/08	1	64.15	1	64.35	64.25	0	5,615	0.00%
2020/09/04	3	63.68	0	0.00	63.80	3	5,858	0.05%
2020/09/03	2	64.80	2	65.18	65.00	0	5,848	0.00%
2020/08/31	1	63.65	0	0.00	63.20	1	5,944	0.02%
2020/08/28	11	64.98	0	0.00	64.50	11	5,941	0.19%
2020/08/27	12	65.78	14	66.89	65.45	-2	5,982	-0.03%
2020/08/26	1	65.40	3	65.22	65.65	-2	5,985	-0.03%
2020/08/25	1	65.10	3	65.27	65.10	-2	6,044	-0.03%
2020/08/21	3	63.45	4	62.95	63.40	-1	6,137	-0.02%
2020/08/20	11	61.29	1	64.65	60.70	10	6,139	0.16%
2020/08/19	2	65.68	1	66.65	65.50	1	6,103	0.02%
2020/08/17	1	67.00	2	66.70	67.25	-1	6,323	-0.02%
2020/08/14	1	65.50	1	65.05	65.55	0	6,406	0.00%
2020/08/13	1	65.00	2	65.35	65.10	-1	6,480	-0.02%
2020/08/12	2	63.95	0	0.00	63.95	2	6,572	0.03%
2020/08/11	1	65.60	1	66.55	65.35	0	6,650	0.00%
2020/08/10	12	66.60	7	65.89	66.55	5	6,788	0.07%
2020/08/07	4	65.20	4	65.88	65.40	0	6,918	0.00%
2020/08/06	4	65.96	6	66.67	66.25	-2	6,988	-0.03%
2020/08/05	7	65.13	10	64.97	65.10	-3	7,107	-0.04%
2020/08/04	4	63.70	4	63.25	64.00	0	7,171	0.00%
2020/08/03	3	62.22	5	63.36	62.10	-2	7,267	-0.03%
2020/07/31	2	63.63	2	64.20	63.95	0	7,351	0.00%
2020/07/30	6	63.68	6	63.85	63.95	0	7,471	0.00%
2020/07/29	9	62.74	4	63.31	62.40	5	7,591	0.07%
2020/07/28	18	64.95	12	65.88	62.75	6	7,771	0.08%
2020/07/27	6	62.82	8	63.11	63.10	-2	7,825	-0.03%
2020/07/24	7	59.43	7	60.61	59.25	0	7,921	0.00%
2020/07/23	10	60.20	4	60.09	60.40	6	7,964	0.08%
2020/07/22	3	60.55	4	60.44	60.60	-1	8,125	-0.01%
2020/07/21	17	60.30	18	59.18	60.30	-1	8,212	-0.01%
2020/07/20	10	57.83	9	57.76	57.75	1	8,381	0.01%
2020/07/16	2	56.98	2	58.00	57.05	0	8,761	0.00%
2020/07/15	7	58.11	9	58.61	57.90	-2	8,824	-0.02%
2020/07/14	5	57.32	5	57.35	57.45	0	9,040	0.00%
2020/07/13	5	57.50	28	57.01	57.50	-23	9,132	-0.25%
2020/07/10	22	56.05	8	56.41	55.70	14	9,242	0.15%
2020/07/09	23	57.07	26	57.39	57.00	-3	9,426	-0.03%
2020/07/08	20	56.55	10	56.40	56.70	10	9,523	0.11%
2020/07/07	11	56.08	16	56.43	55.95	-5	9,617	-0.05%
2020/07/06	13	55.88	16	55.43	55.95	-3	9,741	-0.03%
2020/07/03	7	53.76	15	53.74	53.90	-8	9,922	-0.08%
2020/07/02	10	52.65	10	52.11	52.75	0	10,119	0.00%
2020/07/01	7	51.54	9	51.71	51.50	-2	10,353	-0.02%
2020/06/30	0	0.00	1	50.75	50.80	-1	10,470	-0.01%
2020/06/29	5	50.24	2	49.46	49.71	3	10,703	0.03%
2020/06/24	0	0.00	4	51.38	51.05	-4	11,045	-0.04%
2020/06/23	1	50.35	1	50.65	50.50	0	11,417	0.00%
2020/06/18	1	49.52	1	49.73	49.92	0	12,887	0.00%
2020/06/17	2	49.24	3	49.51	49.60	-1	13,211	-0.01%
2020/06/16	2	48.86	10	49.29	49.52	-8	13,700	-0.06%
2020/06/15	8	47.41	0	0.00	47.23	8	14,229	0.06%
2020/06/12	14	47.91	10	48.43	48.49	4	14,478	0.03%
2020/06/11	6	50.39	14	50.74	49.20	-8	14,727	-0.05%
2020/06/10	1	50.30	13	51.15	51.15	-12	14,850	-0.08%
2020/06/09	4	50.14	22	49.71	50.25	-18	15,142	-0.12%
2020/06/08	31	49.66	4	50.30	49.95	27	15,281	0.18%
2020/06/05	4	48.32	5	48.79	49.05	-1	15,244	-0.01%
2020/06/03	2	47.54	0	0.00	47.51	2	15,337	0.01%
2020/06/01	0	0.00	20	45.65	45.56	-20	15,273	-0.13%
2020/05/29	1	43.85	0	0.00	44.67	1	15,199	0.01%
2020/05/28	11	44.20	1	45.30	44.31	10	15,191	0.07%
2020/05/27	0	0.00	1	44.88	44.87	-1	15,182	-0.01%
2020/05/25	10	43.45	15	43.01	43.85	-5	15,047	-0.03%
2020/05/22	10	44.09	0	0.00	43.02	10	14,944	0.07%
2020/05/21	0	0.00	42	44.53	44.90	-42	14,836	-0.28%
2020/05/20	10	44.31	5	44.12	44.00	5	14,732	0.03%
2020/05/19	5	43.80	5	44.11	43.82	0	14,660	0.00%
2020/05/18	5	42.83	10	43.12	42.89	-5	14,555	-0.03%
2020/05/15	15	43.25	10	43.15	43.36	5	14,466	0.03%
2020/05/14	20	43.45	21	43.47	42.85	-1	14,313	-0.01%
2020/05/13	12	44.09	7	43.61	44.20	5	14,146	0.04%
2020/05/12	36	43.67	12	43.87	43.79	24	14,065	0.17%
2020/05/11	1	44.72	7	44.77	44.87	-6	13,892	-0.04%
2020/05/08	5	44.07	12	44.50	44.00	-7	13,792	-0.05%
2020/05/06	5	42.60	0	0.00	42.82	5	13,512	0.04%
2020/05/05	16	43.12	10	42.47	42.74	6	13,359	0.04%
2020/05/04	17	41.89	10	42.04	42.18	7	13,214	0.05%
2020/04/30	10	44.16	5	44.47	44.69	5	12,980	0.04%
2020/04/29	9	42.77	20	42.81	42.96	-11	12,826	-0.09%
2020/04/27	2	41.49	24	40.85	41.57	-22	12,611	-0.17%
2020/04/24	15	39.23	0	0.00	39.43	15	12,378	0.12%
2020/04/23	47	39.45	20	39.10	39.66	27	12,225	0.22%
2020/04/21	27	39.46	37	39.16	38.80	-10	11,772	-0.08%
2020/04/20	18	41.21	17	41.23	41.28	1	11,423	0.01%
2020/04/17	69	42.11	76	41.70	41.55	-7	11,312	-0.06%
2020/04/16	13	39.38	14	39.56	39.76	-1	11,003	-0.01%
2020/04/15	1	39.91	7	39.91	39.87	-6	10,854	-0.06%
2020/04/14	120	39.48	136	38.76	39.53	-16	10,661	-0.15%	大買/大賣/
2020/04/13	7	37.42	13	37.54	37.27	-6	10,413	-0.06%
2020/04/09	19	37.61	17	37.70	37.43	2	10,121	0.02%
2020/04/08	66	37.37	69	37.38	37.83	-3	9,867	-0.03%
2020/04/07	112	36.59	111	36.50	36.64	1	9,572	0.01%	大買/大賣/
2020/04/06	112	35.28	101	34.53	35.31	11	9,293	0.12%	大買/大賣/
2020/04/01	48	33.97	56	34.08	33.97	-8	8,972	-0.09%
2020/03/31	25	34.26	21	34.33	33.94	4	8,754	0.05%
2020/03/30	84	33.28	83	33.30	33.70	1	8,458	0.01%
2020/03/27	30	34.73	26	34.82	33.99	4	8,004	0.05%
2020/03/26	3	33.55	3	34.28	34.30	0	7,569	0.00%
2020/03/25	15	33.05	26	33.97	33.41	-11	7,062	-0.16%
2020/03/24	24	31.04	24	31.50	31.40	0	6,439	0.00%
2020/03/23	10	28.85	70	28.70	28.25	-60	5,892	-1.02%
2020/03/20	126	30.02	59	29.81	30.45	67	5,475	1.22%	大買/
2020/03/19	16	27.53	3	28.62	26.40	13	4,886	0.27%
2020/03/18	14	32.18	5	31.93	30.66	9	4,229	0.21%
2020/03/17	11	33.34	3	33.08	32.88	8	3,892	0.21%
2020/03/16	3	36.23	4	36.15	34.63	-1	3,470	-0.03%
2020/03/13	4	36.34	12	34.57	37.64	-8	3,199	-0.25%
2020/03/12	14	40.28	6	40.35	39.43	8	2,837	0.28%
2020/03/11	1	43.44	2	44.37	43.42	-1	2,642	-0.04%
2020/03/10	9	44.19	0	0.00	44.72	9	2,574	0.35%
2020/03/09	17	44.86	1	45.21	44.37	16	2,437	0.66%
2020/03/06	6	47.52	1	47.24	47.14	5	2,308	0.22%
2020/03/05	0	0.00	31	48.89	48.92	-31	2,247	-1.38%
2020/03/03	10	47.61	3	47.75	47.49	7	2,188	0.32%
2020/03/02	13	46.55	12	46.16	46.38	1	2,122	0.05%
2020/02/27	19	47.38	1	47.26	47.26	18	2,026	0.89%
2020/02/26	6	48.66	1	48.54	48.54	5	1,935	0.26%
2020/02/24	7	49.23	0	0.00	49.21	7	1,842	0.38%
2020/02/18	0	0.00	1	50.65	50.15	-1	1,663	-0.06%
2020/02/17	1	51.30	0	0.00	51.45	1	1,610	0.06%
2020/02/13	5	51.90	1	51.50	51.45	4	1,569	0.25%
2020/02/12	2	51.50	3	51.42	51.45	-1	1,563	-0.06%
2020/02/11	0	0.00	10	50.65	50.65	-10	1,570	-0.64%
2020/02/10	10	49.49	0	0.00	49.75	10	1,563	0.64%
2020/02/05	0	0.00	10	50.00	49.50	-10	1,497	-0.67%
2020/02/04	0	0.00	1	49.38	49.38	-1	1,450	-0.07%
2020/02/03	0	0.00	1	46.76	47.91	-1	1,424	-0.07%
2020/01/31	10	49.26	1	49.00	48.87	9	1,342	0.67%
2020/01/30	2	49.69	0	0.00	48.25	2	1,307	0.15%
2019/11/18	0	0.00	2	49.25	49.55	-2	1,197	-0.17%
2019/11/14	2	48.30	0	0.00	48.29	2	1,231	0.16%
2019/10/30	0	0.00	2	46.77	46.87	-2	1,482	-0.13%
2019/10/29	1	46.67	0	0.00	46.72	1	1,524	0.07%
2019/10/28	1	46.55	0	0.00	46.60	1	1,520	0.07%
2019/10/14	2	44.61	7	44.48	44.57	-5	1,579	-0.32%
2019/10/09	5	43.35	0	0.00	43.12	5	1,574	0.32%
2019/10/03	0	0.00	2	42.58	42.62	-2	1,559	-0.13%
2019/09/17	0	0.00	2	42.26	42.23	-2	1,615	-0.12%
2019/09/16	0	0.00	2	42.24	42.24	-2	1,638	-0.12%
2019/09/12	0	0.00	4	41.92	41.92	-4	1,642	-0.24%
2019/09/10	0	0.00	2	41.29	41.32	-2	1,670	-0.12%
2019/09/09	0	0.00	2	41.65	41.65	-2	1,671	-0.12%
2019/09/06	1	41.46	5	41.40	41.47	-4	1,672	-0.24%
2019/09/05	1	41.09	3	41.03	41.13	-2	1,667	-0.12%
2019/09/04	1	39.88	0	0.00	40.45	1	1,661	0.06%
2019/08/30	1	39.89	5	39.58	39.96	-4	1,727	-0.23%
2019/08/26	5	38.32	0	0.00	38.12	5	1,753	0.29%
2019/08/22	0	0.00	2	39.70	39.24	-2	1,733	-0.12%
2019/08/20	2	39.24	0	0.00	39.30	2	1,716	0.12%
2019/08/19	0	0.00	5	39.08	39.11	-5	1,716	-0.29%
2019/08/16	0	0.00	4	37.93	38.60	-4	1,750	-0.23%
2019/08/15	18	37.94	10	37.76	37.88	8	1,746	0.46%
2019/08/14	0	0.00	6	39.10	38.70	-6	1,731	-0.35%
2019/08/13	2	38.24	0	0.00	38.19	2	1,723	0.12%
2019/08/12	4	39.02	0	0.00	38.93	4	1,736	0.23%
2019/08/08	6	38.75	2	38.93	38.94	4	1,759	0.23%
2019/08/06	14	37.27	13	37.72	38.34	1	1,780	0.06%
2019/08/05	2	38.40	0	0.00	38.40	2	1,759	0.11%
2019/08/02	10	39.22	0	0.00	39.13	10	1,781	0.56%
2019/07/23	0	0.00	4	41.68	41.54	-4	1,766	-0.23%
2019/07/19	0	0.00	3	41.31	41.10	-3	1,768	-0.17%
2019/07/16	0	0.00	1	40.94	40.94	-1	1,736	-0.06%
2019/07/02	0	0.00	1	40.06	40.10	-1	1,706	-0.06%
2019/07/01	6	40.05	3	40.14	40.26	3	1,712	0.18%
2019/06/28	1	39.05	0	0.00	38.75	1	1,713	0.06%
2019/06/27	6	38.50	6	39.04	39.09	0	1,725	0.00%
2019/06/26	0	0.00	1	38.32	38.24	-1	1,711	-0.06%
2019/06/21	1	39.04	0	0.00	38.75	1	1,671	0.06%
2019/06/19	0	0.00	5	38.02	38.66	-5	1,675	-0.30%
2019/06/18	2	37.17	0	0.00	36.97	2	1,629	0.12%
2019/06/14	2	37.02	9	36.96	36.96	-7	1,653	-0.42%
2019/06/13	1	37.06	3	37.00	36.94	-2	1,650	-0.12%
2019/06/11	2	37.39	16	37.41	37.43	-14	1,636	-0.86%
2019/06/10	3	36.74	10	36.90	37.10	-7	1,607	-0.44%
2019/06/06	1	36.01	2	35.81	35.85	-1	1,578	-0.06%
2019/06/05	1	36.64	1	36.90	36.45	0	1,550	0.00%
2019/06/04	1	36.36	1	36.60	36.24	0	1,538	0.00%
2019/06/03	4	36.19	4	36.48	36.61	0	1,528	0.00%
2019/05/31	0	0.00	8	36.33	36.49	-8	1,504	-0.53%
2019/05/30	5	35.73	0	0.00	35.79	5	1,484	0.34%
2019/05/29	4	35.01	0	0.00	35.25	4	1,474	0.27%
2019/05/27	2	35.49	0	0.00	35.58	2	1,471	0.14%
2019/05/23	20	35.49	0	0.00	35.50	20	1,481	1.35%
2019/05/22	7	36.76	0	0.00	36.70	7	1,439	0.49%
2019/05/20	1	36.50	0	0.00	36.45	1	1,398	0.07%
2019/05/17	3	36.58	0	0.00	36.42	3	1,403	0.21%
2019/05/14	2	37.46	0	0.00	37.44	2	1,324	0.15%
2019/05/13	0	0.00	17	37.86	37.75	-17	1,298	-1.31%
2019/05/10	10	39.28	0	0.00	38.81	10	1,269	0.79%
2019/05/03	2	41.21	3	41.20	41.38	-1	1,261	-0.08%
2019/04/30	0	0.00	3	40.18	40.38	-3	1,263	-0.24%
2019/04/29	2	40.32	5	40.29	40.24	-3	1,288	-0.23%
2019/04/26	2	40.03	0	0.00	40.08	2	1,323	0.15%
2019/04/19	3	40.83	1	40.39	40.36	2	1,494	0.13%
2019/04/15	0	0.00	2	39.63	39.70	-2	1,702	-0.12%
2019/04/11	2	38.93	0	0.00	39.01	2	1,862	0.11%
2019/04/09	0	0.00	9	38.96	39.25	-9	1,969	-0.46%
2019/04/08	0	0.00	11	38.87	38.80	-11	2,038	-0.54%
2019/04/03	0	0.00	1	38.06	38.14	-1	2,077	-0.05%
2019/03/27	2	36.90	0	0.00	36.88	2	2,284	0.09%
2019/03/26	2	36.87	0	0.00	36.93	2	2,309	0.09%
2019/03/22	9	37.48	7	37.53	37.52	2	2,377	0.08%
2019/03/20	0	0.00	22	36.73	36.75	-22	2,472	-0.89%
2019/03/19	0	0.00	10	36.70	36.70	-10	2,526	-0.40%
2019/03/15	0	0.00	12	36.13	36.10	-12	2,616	-0.46%
2019/03/12	0	0.00	3	35.72	35.70	-3	2,926	-0.10%
2019/03/04	1	35.30	1	35.40	35.44	0	3,248	0.00%
2019/02/26	0	0.00	1	35.84	35.88	-1	3,359	-0.03%
2019/02/25	0	0.00	1	35.85	35.91	-1	3,398	-0.03%
2019/02/22	0	0.00	1	35.21	35.33	-1	3,437	-0.03%
2019/02/20	1	34.95	1	35.00	34.97	0	3,483	0.00%
2019/02/19	1	34.17	0	0.00	34.26	1	3,511	0.03%
2019/02/18	2	34.32	1	34.23	34.30	1	3,561	0.03%
2019/02/15	0	0.00	2	33.83	33.60	-2	3,585	-0.06%
2019/02/13	0	0.00	2	33.90	33.96	-2	3,697	-0.05%
2019/02/12	0	0.00	3	33.92	33.96	-3	3,771	-0.08%
2019/02/11	0	0.00	1	33.77	33.52	-1	3,844	-0.03%
2019/01/30	0	0.00	1	33.10	32.90	-1	3,901	-0.03%
2019/01/29	1	32.73	5	32.75	32.90	-4	3,932	-0.10%
2019/01/28	0	0.00	1	33.55	33.49	-1	3,988	-0.03%
2019/01/25	0	0.00	13	33.22	33.28	-13	4,087	-0.32%
2019/01/22	0	0.00	2	32.41	32.47	-2	4,293	-0.05%
2019/01/21	2	32.80	14	32.72	32.64	-12	4,380	-0.27%
2019/01/18	5	32.21	21	32.24	32.28	-16	4,535	-0.35%
2019/01/17	0	0.00	4	32.16	31.92	-4	4,710	-0.08%
2019/01/16	0	0.00	2	32.03	31.89	-2	4,848	-0.04%
2019/01/15	0	0.00	14	31.92	32.02	-14	4,972	-0.28%
2019/01/14	10	31.61	0	0.00	31.31	10	5,028	0.20%
2019/01/11	0	0.00	10	31.86	31.70	-10	5,081	-0.20%
2019/01/09	0	0.00	28	31.44	31.56	-28	5,175	-0.54%
2019/01/07	0	0.00	10	30.64	30.67	-10	5,227	-0.19%
2019/01/04	1	29.48	0	0.00	29.37	1	5,323	0.02%
2019/01/03	16	30.03	0	0.00	30.04	16	5,534	0.29%
2019/01/02	6	30.43	0	0.00	30.47	6	5,578	0.11%
2018/12/28	1	31.15	3	31.30	31.34	-2	5,671	-0.04%
2018/12/27	0	0.00	12	31.11	31.10	-12	5,794	-0.21%
2018/12/26	5	30.07	0	0.00	29.96	5	5,808	0.09%
2018/12/25	2	30.00	11	30.04	30.18	-9	5,794	-0.16%
2018/12/22	3	31.00	0	0.00	31.02	3	5,779	0.05%
2018/12/21	6	30.99	0	0.00	31.32	6	5,803	0.10%
2018/12/20	9	31.30	3	31.48	31.23	6	5,778	0.10%
2018/12/19	3	31.85	8	31.88	31.88	-5	5,739	-0.09%
2018/12/18	3	31.55	0	0.00	31.60	3	5,760	0.05%
2018/12/17	3	32.03	5	31.94	32.04	-2	5,773	-0.03%
2018/12/14	3	31.52	4	31.71	31.58	-1	5,742	-0.02%
2018/12/13	1	32.30	5	32.34	32.28	-4	5,690	-0.07%
2018/12/12	4	31.99	3	32.07	32.13	1	5,674	0.02%
2018/12/10	5	30.97	0	0.00	30.91	5	5,689	0.09%
2018/12/07	3	31.72	0	0.00	31.74	3	5,671	0.05%
2018/12/06	14	31.56	0	0.00	31.16	14	5,659	0.25%
2018/12/05	11	32.69	2	32.76	32.71	9	5,547	0.16%
2018/12/03	0	0.00	7	34.38	34.38	-7	5,516	-0.13%
2018/11/30	2	32.77	0	0.00	32.55	2	5,396	0.04%
2018/11/29	20	33.23	13	33.24	32.64	7	5,375	0.13%
2018/11/28	2	32.60	1	32.49	32.60	1	5,300	0.02%
2018/11/27	9	31.49	1	31.66	31.89	8	5,257	0.15%
2018/11/26	5	32.04	2	32.14	31.92	3	5,242	0.06%
2018/11/23	1	31.20	0	0.00	31.20	1	5,203	0.02%
2018/11/22	3	31.60	0	0.00	31.59	3	5,214	0.06%
2018/11/20	1	31.73	1	31.62	31.75	0	5,153	0.00%
2018/11/19	0	0.00	5	32.32	32.23	-5	5,117	-0.10%
2018/11/16	6	32.23	0	0.00	32.13	6	5,121	0.12%
2018/11/14	3	31.86	0	0.00	32.08	3	5,062	0.06%
2018/11/13	0	0.00	2	30.83	31.98	-2	5,022	-0.04%
2018/11/12	2	32.54	1	32.37	32.44	1	4,968	0.02%
2018/11/09	1	32.15	2	32.20	32.22	-1	4,969	-0.02%
2018/11/08	6	33.41	46	33.37	33.06	-40	4,921	-0.81%
2018/11/07	2	32.79	4	32.51	32.82	-2	4,834	-0.04%
2018/11/06	1	32.19	3	32.40	32.11	-2	4,802	-0.04%
2018/11/05	5	32.23	13	32.25	32.44	-8	4,760	-0.17%
2018/11/02	14	32.57	15	32.68	32.83	-1	4,682	-0.02%
2018/11/01	1	31.93	12	32.43	32.49	-11	4,572	-0.24%
2018/10/31	7	31.54	11	31.66	31.90	-4	4,486	-0.09%
2018/10/30	1	30.65	10	30.62	30.75	-9	4,376	-0.21%
2018/10/29	10	30.38	0	0.00	30.47	10	4,306	0.23%
2018/10/26	71	30.70	7	30.80	30.17	64	4,220	1.52%
2018/10/25	60	30.64	13	30.27	30.34	47	4,049	1.16%
2018/10/24	10	31.90	7	31.80	32.00	3	3,852	0.08%
2018/10/23	9	32.60	0	0.00	32.14	9	3,700	0.24%
2018/10/22	1	32.89	0	0.00	33.46	1	3,561	0.03%
2018/10/19	4	32.86	21	33.13	33.34	-17	3,459	-0.49%
2018/10/18	6	33.44	4	33.39	33.22	2	3,376	0.06%
2018/10/17	2	34.08	26	34.05	33.43	-24	3,326	-0.72%
2018/10/16	8	33.15	20	33.01	33.40	-12	3,293	-0.36%
2018/10/15	46	33.02	29	32.95	32.92	17	3,263	0.52%
2018/10/12	23	33.20	56	32.74	33.78	-33	3,170	-1.04%
2018/10/11	60	32.59	26	33.10	31.65	34	3,008	1.13%
2018/10/09	6	37.41	5	37.31	37.40	1	2,706	0.04%
2018/10/08	90	37.35	2	37.40	37.30	88	2,617	3.36%
2018/10/05	16	37.98	3	38.22	37.77	13	2,488	0.52%
2018/10/04	9	38.95	0	0.00	38.89	9	2,352	0.38%
2018/10/03	3	40.10	0	0.00	40.01	3	2,299	0.13%
2018/09/28	0	0.00	18	40.69	40.70	-18	2,284	-0.79%
2018/09/27	0	0.00	5	40.78	40.97	-5	2,253	-0.22%
2018/09/26	0	0.00	10	40.77	40.77	-10	2,212	-0.45%
2018/09/25	0	0.00	8	40.86	40.83	-8	2,228	-0.36%
2018/09/21	8	40.53	32	40.47	40.67	-24	2,217	-1.08%
2018/09/20	2	39.90	9	40.01	40.00	-7	2,208	-0.32%
2018/09/19	5	40.07	0	0.00	40.22	5	2,204	0.23%
2018/09/18	4	39.54	4	39.43	39.56	0	2,204	0.00%
2018/09/17	0	0.00	4	40.18	39.92	-4	2,217	-0.18%
2018/09/14	14	39.75	181	40.00	40.59	-167	2,173	-7.68%	大賣/鉅額交易
2018/09/13	8	39.33	3	39.26	39.20	5	2,136	0.23%
2018/09/12	189	39.33	1	39.40	39.42	188	2,097	8.96%	大買/鉅額交易
2018/09/11	7	39.23	0	0.00	39.49	7	2,072	0.34%
2018/09/10	10	39.40	0	0.00	39.44	10	2,043	0.49%
2018/09/06	4	40.14	0	0.00	40.28	4	1,983	0.20%
2018/09/05	0	0.00	1	40.97	40.69	-1	1,975	-0.05%
2018/08/31	1	40.70	2	40.79	40.86	-1	1,997	-0.05%
2018/08/30	3	41.48	1	41.23	41.23	2	1,988	0.10%
2018/08/29	0	0.00	2	41.13	41.14	-2	1,968	-0.10%
2018/08/28	0	0.00	3	40.42	40.35	-3	1,909	-0.16%
2018/08/24	3	39.15	5	39.10	39.27	-2	1,911	-0.10%
2018/08/23	2	39.43	8	39.50	39.50	-6	1,894	-0.32%
2018/08/22	0	0.00	1	39.03	39.12	-1	1,901	-0.05%
2018/08/20	3	38.43	0	0.00	38.49	3	1,891	0.16%
2018/08/17	12	38.41	0	0.00	38.25	12	1,895	0.63%
2018/08/16	6	38.28	2	38.39	38.48	4	1,859	0.22%
2018/08/15	5	38.32	0	0.00	38.33	5	1,819	0.27%
2018/08/14	4	38.92	0	0.00	39.02	4	1,789	0.22%
2018/08/13	10	38.60	0	0.00	38.62	10	1,810	0.55%
2018/08/06	0	0.00	1	40.50	40.19	-1	1,861	-0.05%
2018/08/03	0	0.00	3	40.11	40.10	-3	1,924	-0.16%
2018/08/02	3	39.55	1	39.51	39.38	2	1,944	0.10%
2018/07/30	0	0.00	1	40.01	40.02	-1	1,996	-0.05%
2018/07/27	0	0.00	2	40.00	40.20	-2	2,007	-0.10%
2018/07/26	0	0.00	2	39.49	39.62	-2	2,054	-0.10%
2018/07/25	0	0.00	3	39.36	39.31	-3	2,060	-0.15%
2018/07/23	2	39.03	0	0.00	39.12	2	2,114	0.09%
2018/07/20	0	0.00	4	38.67	38.69	-4	2,076	-0.19%
2018/07/19	1	37.86	6	38.04	37.95	-5	2,107	-0.24%
2018/07/18	3	37.80	5	37.90	37.84	-2	2,148	-0.09%
2018/07/17	1	37.43	0	0.00	37.42	1	2,166	0.05%
2018/07/16	3	37.97	1	37.83	37.78	2	2,275	0.09%
2018/07/13	4	37.76	9	37.84	38.00	-5	2,298	-0.22%
2018/07/12	1	37.26	12	37.29	37.41	-11	2,280	-0.48%
2018/07/11	11	36.49	5	36.70	36.51	6	2,301	0.26%
2018/07/10	2	37.12	2	37.20	37.16	0	2,267	0.00%
2018/07/09	11	36.62	5	36.95	36.87	6	2,262	0.27%
2018/07/06	1	35.82	13	35.56	36.04	-12	2,228	-0.54%
2018/07/05	9	35.99	10	36.04	35.77	-1	2,214	-0.05%
2018/07/04	1	36.25	0	0.00	36.49	1	2,229	0.04%
2018/07/03	8	36.59	0	0.00	36.20	8	2,248	0.36%
2018/07/02	2	36.46	1	36.51	36.37	1	2,249	0.04%
2018/06/29	0	0.00	217	36.55	36.74	-217	2,224	-9.75%	大賣/鉅額交易
2018/06/28	207	35.70	1	35.72	35.67	206	2,180	9.45%	大買/鉅額交易
2018/06/27	6	35.90	2	36.01	35.80	4	2,207	0.18%
2018/06/26	4	35.89	0	0.00	36.06	4	2,201	0.18%
2018/06/25	7	36.26	0	0.00	36.18	7	2,216	0.32%
2018/06/22	3	36.04	1	36.46	36.48	2	2,248	0.09%
2018/06/21	4	36.73	0	0.00	36.63	4	2,255	0.18%
2018/06/20	0	0.00	2	36.70	36.81	-2	2,311	-0.09%
2018/06/19	2	36.38	0	0.00	36.26	2	2,316	0.09%
2018/06/15	5	37.00	1	36.90	37.41	4	2,293	0.17%
2018/06/13	0	0.00	2	38.00	38.11	-2	2,294	-0.09%
2018/06/12	0	0.00	1	37.90	37.88	-1	2,323	-0.04%
2018/06/11	1	38.04	1	38.01	38.01	0	2,321	0.00%
2018/06/08	0	0.00	3	38.00	37.86	-3	2,357	-0.13%
2018/06/07	3	38.51	8	38.51	38.58	-5	2,366	-0.21%
2018/06/06	0	0.00	7	38.04	38.48	-7	2,394	-0.29%
2018/06/05	5	37.60	0	0.00	37.66	5	2,406	0.21%
2018/06/04	3	37.69	7	37.57	37.80	-4	2,445	-0.16%
2018/06/01	0	0.00	2	36.57	36.59	-2	2,430	-0.08%
2018/05/31	2	36.18	1	36.17	36.14	1	2,495	0.04%
2018/05/30	9	35.85	1	36.21	35.77	8	2,536	0.32%
2018/05/28	3	36.99	6	37.07	37.14	-3	2,592	-0.12%
2018/05/25	3	36.90	1	36.85	36.85	2	2,620	0.08%
2018/05/24	0	0.00	1	36.40	36.66	-1	2,633	-0.04%
2018/05/23	1	36.48	0	0.00	36.42	1	2,676	0.04%
2018/05/22	0	0.00	33	36.98	36.75	-33	2,693	-1.22%
2018/05/21	9	36.66	5	36.59	37.04	4	2,762	0.14%
2018/05/18	3	36.03	7	36.24	36.03	-4	2,778	-0.14%
2018/05/17	0	0.00	2	36.36	36.20	-2	2,894	-0.07%
2018/05/16	5	36.40	3	36.43	36.44	2	2,922	0.07%
2018/05/15	0	0.00	24	36.66	36.44	-24	3,031	-0.79%
2018/05/14	0	0.00	6	36.71	36.97	-6	3,191	-0.19%
2018/05/11	0	0.00	5	36.18	36.27	-5	3,186	-0.16%
2018/05/10	0	0.00	3	35.60	35.64	-3	3,155	-0.10%
2018/05/09	0	0.00	5	35.32	35.29	-5	3,150	-0.16%
2018/05/08	5	34.99	10	35.03	35.06	-5	3,132	-0.16%
2018/05/07	4	34.55	132	34.63	34.72	-128	3,125	-4.09%	大賣/鉅額交易
2018/05/04	20	33.95	5	34.18	34.20	15	3,119	0.48%
2018/05/03	125	34.17	13	34.30	34.04	112	3,113	3.60%	大買/鉅額交易
2018/05/02	4	34.96	0	0.00	34.82	4	3,114	0.13%
2018/04/30	8	34.93	206	34.99	35.12	-198	3,124	-6.34%	大賣/鉅額交易
2018/04/27	113	34.45	1	34.20	34.34	112	3,097	3.62%	大買/鉅額交易
2018/04/26	109	34.00	105	34.73	33.98	4	3,091	0.13%	大買/大賣/
2018/04/25	119	34.40	0	0.00	34.41	119	3,053	3.90%	大買/鉅額交易
2018/04/24	2	34.76	0	0.00	34.82	2	3,014	0.07%
2018/04/23	25	35.54	0	0.00	35.32	25	2,963	0.84%
2018/04/20	7	35.99	0	0.00	35.85	7	2,925	0.24%
2018/04/19	0	0.00	8	37.08	37.36	-8	2,815	-0.28%
2018/04/17	0	0.00	2	36.30	36.15	-2	2,796	-0.07%
2018/04/13	1	37.10	0	0.00	37.15	1	2,747	0.04%
2018/04/11	2	37.39	7	37.41	37.39	-5	2,756	-0.18%
2018/04/10	2	37.08	0	0.00	37.15	2	2,750	0.07%
2018/04/09	0	0.00	1	36.40	36.82	-1	2,738	-0.04%
2018/04/03	3	36.05	1	35.94	36.25	2	2,723	0.07%
2018/04/02	1	37.26	0	0.00	36.71	1	2,702	0.04%
2018/03/30	7	37.00	10	37.11	37.11	-3	2,719	-0.11%
2018/03/29	1	36.53	1	36.62	36.53	0	2,683	0.00%
2018/03/28	13	36.91	1	37.10	36.50	12	2,666	0.45%
2018/03/27	10	37.45	0	0.00	37.61	10	2,604	0.38%
2018/03/23	5	36.42	0	0.00	36.15	5	2,520	0.20%
2018/03/22	0	0.00	10	38.51	37.70	-10	2,460	-0.41%
2018/03/21	5	37.89	0	0.00	37.92	5	2,424	0.21%
2018/03/20	0	0.00	2	37.47	37.79	-2	2,451	-0.08%
2018/03/15	5	37.80	0	0.00	38.13	5	2,446	0.20%
2018/03/14	5	38.33	0	0.00	38.06	5	2,452	0.20%
2018/03/12	0	0.00	13	38.08	38.08	-13	2,435	-0.53%
2018/03/08	5	36.30	6	36.81	36.80	-1	2,430	-0.04%
2018/03/07	0	0.00	11	36.43	35.92	-11	2,390	-0.46%
2018/03/06	10	36.30	2	36.15	36.30	8	2,406	0.33%
2018/03/05	1	35.57	3	35.25	35.19	-2	2,385	-0.08%
2018/03/02	2	35.40	27	35.40	35.55	-25	2,348	-1.06%
2018/03/01	5	35.60	1	36.15	36.12	4	2,295	0.17%
2018/02/27	0	0.00	2	36.66	36.56	-2	2,278	-0.09%
2018/02/26	8	36.65	16	36.76	36.51	-8	2,245	-0.36%
2018/02/23	0	0.00	27	36.28	36.31	-27	2,224	-1.21%
2018/02/22	7	35.37	1	35.50	35.38	6	2,208	0.27%
2018/02/21	3	35.15	21	35.65	35.78	-18	2,190	-0.82%
2018/02/12	40	33.99	5	34.12	34.10	35	2,122	1.65%
2018/02/09	27	33.43	1	33.10	33.60	26	2,098	1.24%
2018/02/07	15	35.03	12	35.09	34.70	3	1,970	0.15%
2018/02/06	23	34.13	2	33.80	33.60	21	1,856	1.13%
2018/01/30	3	38.79	0	0.00	38.53	3	1,544	0.19%
2018/01/23	3	39.53	0	0.00	39.66	3	1,429	0.21%
2018/01/22	3	39.18	1	39.08	39.52	2	1,452	0.14%
2018/01/19	3	38.70	6	38.76	38.98	-3	1,440	-0.21%
2018/01/17	0	0.00	5	37.37	37.46	-5	1,387	-0.36%
2018/01/15	3	37.10	2	37.03	37.16	1	1,376	0.07%
2018/01/12	1	36.60	1	36.71	36.71	0	1,362	0.00%
2018/01/05	0	0.00	1	36.36	36.43	-1	1,344	-0.07%
2018/01/04	2	36.10	10	36.01	36.21	-8	1,356	-0.59%
2018/01/03	0	0.00	28	35.92	36.10	-28	1,434	-1.95%
2018/01/02	5	35.19	20	35.23	35.37	-15	1,408	-1.06%