元大台灣50正2 (00631L)-元富-大昌券商分點個股進出

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
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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
2024/11/20	112.1	235.79	0	0.00	236.20	112.1	6,329	1.77%	大買/鉅額交易
2024/11/19	0	0.00	0	239.75	238.40	0	6,318	0.00%
2024/11/18	0.1	233.79	0	0.00	232.10	0.1	6,303	0.00%
2024/11/15	0.1	237.02	0	0.00	238.00	0.1	6,275	0.00%
2024/11/14	1.2	233.33	0	0.00	234.10	1.2	6,319	0.02%
2024/11/13	1.1	238.51	0	0.00	238.50	1.1	6,264	0.02%
2024/11/12	5.3	243.88	0	0.00	239.70	5.3	6,331	0.08%
2024/11/11	0.2	251.40	0.1	250.15	253.65	0.2	6,254	0.00%
2024/11/08	0	254.39	0.1	252.75	254.15	0	6,267	0.00%
2024/11/07	0.2	250.14	0.2	249.23	251.65	0	6,366	0.00%
2024/11/06	0.2	246.94	0.1	249.10	246.75	0.1	6,420	0.00%
2024/11/05	0.1	243.57	1	242.50	243.00	-0.9	6,531	-0.01%
2024/11/04	0	0.00	1	240.05	241.95	-1	6,915	-0.01%
2024/11/01	2.1	228.83	0	0.00	236.65	2.1	7,377	0.03%
2024/10/30	0.2	243.27	2.2	239.64	239.05	-1.9	7,500	-0.03%
2024/10/29	5.2	239.21	0	0.00	240.00	5.2	7,549	0.07%
2024/10/28	0.1	250.54	0	253.00	248.35	0.1	7,413	0.00%
2024/10/25	0	0.00	6	248.50	250.50	-6	7,449	-0.08%
2024/10/24	0.1	247.29	0	0.00	246.90	0.1	7,499	0.00%
2024/10/23	0.1	250.48	0	0.00	249.70	0.1	7,587	0.00%
2024/10/22	0.1	252.95	0	0.00	253.50	0.1	7,613	0.00%
2024/10/18	6	258.00	4.7	257.12	253.90	1.3	7,866	0.02%
2024/10/17	0	244.45	0	0.00	245.10	0	7,807	0.00%
2024/10/16	1.3	243.11	0	242.56	243.50	1.2	7,820	0.02%
2024/10/15	0	0.00	0	248.50	249.40	0	7,771	0.00%
2024/10/14	0	0.00	0.5	243.00	243.05	-0.5	7,732	-0.01%
2024/10/11	0	0.00	3.4	242.75	241.55	-3.4	7,800	-0.04%
2024/10/08	0	0.00	1	233.90	233.90	-1	7,766	-0.01%
2024/10/07	0.4	235.88	2.5	236.05	238.20	-2.1	7,799	-0.03%
2024/10/04	0	228.35	0	0.00	228.10	0	7,743	0.00%
2024/10/01	0	230.50	0	0.00	230.00	0	7,712	0.00%
2024/09/30	4.7	235.29	1	235.25	228.95	3.7	7,713	0.05%
2024/09/27	2.5	241.56	4.4	245.08	241.50	-1.9	7,539	-0.02%
2024/09/26	0	0.00	1.7	243.25	241.80	-1.7	7,511	-0.02%
2024/09/25	0	0.00	0	238.20	239.20	0	7,495	0.00%
2024/09/20	0	0.00	4.2	228.40	226.05	-4.2	7,435	-0.06%
2024/09/18	0	218.45	0	216.95	216.05	0	7,427	0.00%
2024/09/16	2.1	218.62	2.2	218.95	219.60	-0.1	7,416	0.00%
2024/09/13	0	0.00	0.3	218.70	218.70	-0.3	7,404	0.00%
2024/09/12	0.1	215.95	0.2	217.10	216.75	-0.1	7,409	0.00%
2024/09/09	1.2	201.41	2	204.15	205.05	-0.8	7,129	-0.01%
2024/09/05	0.2	207.94	0	0.00	205.65	0.2	6,938	0.00%
2024/09/04	1.5	206.15	7	203.76	203.55	-5.5	6,867	-0.08%
2024/09/02	0	231.57	0	0.00	228.00	0	6,609	0.00%
2024/08/30	0	229.20	1	228.85	229.90	-1	6,580	-0.01%
2024/08/29	1	228.49	0	0.00	227.45	1	6,594	0.02%
2024/08/28	0.1	230.95	0	0.00	231.70	0.1	6,535	0.00%
2024/08/27	0.1	225.92	0	226.70	227.30	0.1	6,524	0.00%
2024/08/26	0.1	231.90	0	0.00	227.50	0.1	6,540	0.00%
2024/08/23	1	222.63	0	0.00	226.65	1	6,492	0.02%
2024/08/22	1	226.01	2	227.28	225.50	-1	6,410	-0.02%
2024/08/20	1	234.05	0	0.00	231.50	1	6,350	0.02%
2024/08/19	0	231.00	3.4	230.75	230.80	-3.3	6,310	-0.05%
2024/08/16	0.1	231.50	0	0.00	230.90	0.1	6,276	0.00%
2024/08/15	0.1	223.87	0	0.00	221.20	0.1	6,187	0.00%
2024/08/13	0	0.00	0.1	218.84	218.40	-0.1	6,018	0.00%
2024/08/12	0.5	219.68	1	217.00	217.00	-0.5	5,962	-0.01%
2024/08/09	0	0.00	4	213.08	211.70	-4	5,863	-0.07%
2024/08/08	1	199.01	0	0.00	200.35	1	5,663	0.02%
2024/08/07	3.1	202.85	0	200.50	209.30	3	5,473	0.06%
2024/08/06	1.3	191.11	1	181.75	194.00	0.3	5,269	0.01%
2024/08/05	5.2	193.52	1	188.25	176.90	4.2	4,795	0.09%
2024/08/02	1.5	225.31	0	0.00	219.00	1.5	4,276	0.04%
2024/08/01	1	242.37	0	239.90	242.00	1	4,045	0.03%
2024/07/31	0	230.90	0	0.00	233.95	0	3,976	0.00%
2024/07/30	0.1	227.38	0	0.00	234.10	0.1	3,936	0.00%
2024/07/29	0	236.38	0.3	235.70	233.50	-0.3	3,849	-0.01%
2024/07/26	0.5	231.30	0	0.00	231.65	0.5	3,789	0.01%
2024/07/23	1.1	245.88	0	0.00	247.40	1.1	3,687	0.03%
2024/07/22	4.2	234.84	0	0.00	236.75	4.2	3,647	0.12%
2024/07/19	3	248.07	0	0.00	248.25	3	3,479	0.09%
2024/07/18	5.1	257.71	0	0.00	259.15	5.1	3,383	0.15%
2024/07/17	0	269.00	0	0.00	268.30	0	3,290	0.00%
2024/07/16	3	271.40	0	0.00	272.00	3	3,290	0.09%
2024/07/15	0.1	271.95	1	272.00	269.50	-0.9	3,465	-0.03%
2024/07/12	4	272.66	0	0.00	269.50	4	3,467	0.12%
2024/07/11	4	279.14	4	280.96	281.90	0	3,371	0.00%
2024/07/09	0	0.00	0	268.51	270.85	0	3,472	0.00%
2024/07/08	0.9	269.11	0	271.85	271.70	0.8	3,385	0.02%
2024/07/05	0.2	264.38	0	265.70	263.20	0.1	3,363	0.00%
2024/07/04	0.1	264.45	1	263.20	264.70	-0.9	3,343	-0.03%
2024/07/01	0	251.50	0	0.00	250.80	0	3,290	0.00%
2024/06/26	0.3	247.60	0.1	248.80	248.30	0.2	3,211	0.00%
2024/06/25	0.1	240.38	0	0.00	245.45	0.1	3,178	0.00%
2024/06/24	1	245.13	0	0.00	245.00	1	3,119	0.03%
2024/06/21	0	256.95	0	0.00	256.05	0	3,086	0.00%
2024/06/19	0.6	250.95	0	254.10	253.95	0.6	3,053	0.02%
2024/06/18	0.1	242.69	0	0.00	244.15	0.1	3,033	0.00%
2024/06/17	0.1	236.76	0	0.00	237.10	0.1	3,035	0.00%
2024/06/14	1	234.05	1	235.10	237.10	0	3,040	0.00%
2024/06/13	0	0.00	0	234.15	234.20	0	3,023	0.00%
2024/06/12	0	227.35	0.4	224.55	228.10	-0.4	3,010	-0.01%
2024/06/11	0	223.72	0	223.65	223.05	0	3,002	0.00%
2024/06/07	4.1	223.65	4	223.70	223.70	0.1	2,987	0.00%
2024/06/06	0	0.00	0.3	225.03	224.45	-0.3	2,987	-0.01%
2024/06/05	0.1	214.29	0	0.00	215.50	0.1	2,937	0.00%
2024/06/03	0.2	219.31	0	0.00	219.55	0.2	2,942	0.01%
2024/05/31	1.1	216.35	1	217.25	212.10	0.1	2,914	0.00%
2024/05/30	0.1	216.50	0	0.00	214.30	0.1	2,884	0.00%
2024/05/29	0.4	223.85	0	0.00	221.95	0.4	2,838	0.01%
2024/05/28	0	0.00	0.3	225.45	226.50	-0.3	2,799	-0.01%
2024/05/22	0.1	218.34	0	0.00	218.70	0.1	2,739	0.00%
2024/05/17	0	0.00	0.1	213.80	213.35	-0.1	2,679	0.00%
2024/05/16	0	216.55	0	0.00	214.15	0	2,677	0.00%
2024/05/15	0	211.53	3	212.60	211.40	-3	2,644	-0.11%
2024/05/14	3	204.98	3	205.53	207.05	0	2,674	0.00%
2024/05/13	0.1	205.10	1	204.60	204.30	-1	2,685	-0.04%
2024/05/10	0	0.00	0	200.55	202.65	0	2,689	0.00%
2024/05/09	1.2	200.89	0	0.00	199.55	1.2	2,682	0.04%
2024/05/08	0	199.75	0	0.00	201.20	0	2,714	0.00%
2024/05/07	2	200.00	2	200.05	200.05	0	2,715	0.00%
2024/05/06	0	199.05	0	0.00	198.85	0	2,718	0.00%
2024/05/03	0.1	195.68	0	0.00	194.00	0.1	2,719	0.00%
2024/05/02	0.1	194.15	0	0.00	193.10	0.1	2,712	0.00%
2024/04/29	0	197.15	3	197.40	197.50	-3	2,727	-0.11%
2024/04/24	1	186.90	5	190.34	190.95	-4	2,755	-0.15%
2024/04/23	13	181.61	13	181.80	181.70	0	2,784	0.00%
2024/04/22	0	178.90	0	0.00	178.45	0	2,808	0.00%
2024/04/19	4.1	178.75	0	0.00	179.00	4.1	2,767	0.15%
2024/04/16	6	190.93	1.8	193.76	187.50	4.2	2,556	0.17%
2024/04/15	0	200.76	0	0.00	199.15	0	2,437	0.00%
2024/04/10	2	205.18	2	205.98	205.65	0	2,415	0.00%
2024/04/09	0.5	202.99	0	0.00	206.30	0.5	2,490	0.02%
2024/04/08	0	198.80	0	0.00	198.30	0	2,466	0.00%
2024/04/03	0.1	196.50	0	195.75	196.55	0.1	2,470	0.00%
2024/04/01	0	194.75	0	0.00	194.55	0	2,481	0.00%
2024/03/29	0	193.51	0	0.00	194.70	0	2,491	0.00%
2024/03/28	0	193.65	0	0.00	193.45	0	2,490	0.00%
2024/03/27	0.3	193.75	0.1	193.40	194.35	0.2	2,479	0.01%
2024/03/26	0	193.50	0	0.00	193.00	0	2,501	0.00%
2024/03/22	0	194.10	0	0.00	193.60	0	2,524	0.00%
2024/03/21	0	0.00	0	191.00	194.10	0	2,494	0.00%
2024/03/19	0	185.65	0	0.00	187.55	0	2,525	0.00%
2024/03/15	0	187.25	0	0.00	185.35	0	2,526	0.00%
2024/03/13	3	189.98	3	188.12	188.65	0	2,519	0.00%
2024/03/12	1	188.80	1	188.10	188.80	0	2,520	0.00%
2024/03/11	0.3	184.81	0	185.20	184.80	0.3	2,524	0.01%
2024/03/08	2	189.64	4	184.53	186.10	-2	2,537	-0.08%
2024/03/07	2	183.30	2	183.90	184.20	0	2,513	0.00%
2024/03/06	0	180.10	0	0.00	180.10	0	2,515	0.00%
2024/03/04	0	0.00	0	173.80	176.35	0	2,536	0.00%
2024/03/01	0	169.90	0	170.75	169.85	0	2,539	0.00%
2024/02/29	0	168.19	0	0.00	170.15	0	2,578	0.00%
2024/02/27	0	168.10	0	0.00	168.85	0	2,588	0.00%
2024/02/26	0	169.50	0	0.00	170.50	0	2,585	0.00%
2024/02/23	3	169.87	3	169.45	169.45	0	2,615	0.00%
2024/02/22	3	167.87	3	168.89	168.90	0	2,670	0.00%
2024/02/21	0	165.63	0	0.00	165.20	0	2,682	0.00%
2024/02/20	0	0.00	0.1	165.75	166.15	-0.1	2,743	0.00%
2024/02/16	2	165.25	2	164.80	164.80	0	2,882	0.00%
2024/02/15	7	164.86	5	165.19	165.20	2	2,915	0.07%
2024/02/05	0	153.50	0	155.25	155.05	0	2,913	0.00%
2024/02/02	3	154.27	3	154.89	154.90	0	2,918	0.00%
2024/02/01	4	152.10	4	152.60	152.65	0	2,936	0.00%
2024/01/31	0	153.19	0	152.30	152.00	0	2,974	0.00%
2024/01/30	4	155.05	4	155.15	155.15	0	2,988	0.00%
2024/01/29	2.3	154.12	1	153.81	155.70	1.3	3,099	0.04%
2024/01/26	0	153.20	0	0.00	153.10	0	3,164	0.00%
2024/01/25	3	153.05	3.2	153.50	153.50	-0.2	3,195	-0.01%
2024/01/22	2	150.05	4	149.95	150.20	-2	3,229	-0.06%
2024/01/19	4	145.78	13	145.65	148.05	-9	3,226	-0.28%
2024/01/17	4	141.82	0	0.00	140.60	4	3,273	0.12%
2024/01/16	5.1	143.33	0	0.00	143.00	5.1	3,259	0.16%
2024/01/15	5	146.70	5	145.60	146.35	0	3,276	0.00%
2024/01/10	0	145.10	0	0.00	144.45	0	3,364	0.00%
2024/01/09	5	148.46	5	146.00	146.20	0	3,355	0.00%
2024/01/08	1	147.05	1	147.55	146.35	0	3,347	0.00%
2024/01/03	0	146.15	0	0.00	145.90	0	3,405	0.00%
2024/01/02	0	151.05	0	0.00	149.95	0	3,359	0.00%
2023/12/29	0	151.10	0	0.00	151.20	0	3,376	0.00%
2023/12/26	1	147.60	1	148.25	149.10	0	3,450	0.00%
2023/12/25	2	147.10	2	147.50	147.15	0	3,454	0.00%
2023/12/22	4	146.20	4	146.20	146.20	0	3,466	0.00%
2023/12/21	3	145.00	3	144.47	145.70	0	3,494	0.00%
2023/12/20	4	147.20	4	148.15	148.15	0	3,495	0.00%
2023/12/19	0	146.15	0	0.00	146.30	0	3,502	0.00%
2023/12/15	20	149.10	20	148.35	148.35	0	3,570	0.00%
2023/12/14	11	147.28	11	148.00	147.70	0	3,550	0.00%
2023/12/12	10	145.35	10	144.73	144.25	0	3,585	0.00%
2023/12/11	6	143.58	6	143.55	143.55	0	3,623	0.00%
2023/12/08	20	144.05	20	143.05	143.05	0	3,632	0.00%
2023/12/06	1	142.55	1	143.00	143.00	0	3,647	0.00%
2023/12/05	1	141.85	1	141.75	141.75	0	3,646	0.00%
2023/12/04	12	144.65	12	143.70	143.70	0	3,643	0.00%
2023/11/30	4	142.79	4	143.00	143.50	0	3,599	0.00%
2023/11/29	0	0.00	0	143.35	142.65	0	3,595	0.00%
2023/11/27	1	142.30	1	142.60	139.40	0	3,568	0.00%
2023/11/22	0	142.45	0	0.00	141.85	0	3,594	0.00%
2023/11/21	1	142.35	1	143.21	143.90	0	3,625	0.00%
2023/11/15	5	139.88	11	138.79	139.80	-6	3,540	-0.17%
2023/11/14	1	136.70	1	136.40	136.65	0	3,501	0.00%
2023/11/13	11	136.40	11	135.15	135.40	0	3,530	0.00%
2023/11/10	1	131.80	1.3	132.23	132.40	-0.3	3,515	-0.01%
2023/11/08	4	132.50	5	133.33	133.50	-1	3,607	-0.03%
2023/11/06	5	131.85	6	132.73	132.25	-1	3,642	-0.03%
2023/11/03	20.1	128.85	20	129.34	129.60	0.1	3,553	0.00%
2023/11/02	9.1	126.16	9	126.85	127.85	0.1	3,525	0.00%
2023/11/01	0.1	122.75	0	0.00	122.90	0.1	3,495	0.00%
2023/10/31	6	124.03	6	122.01	121.80	0	3,510	0.00%
2023/10/27	3	124.20	3	124.65	124.10	0	3,546	0.00%
2023/10/26	3	123.58	1	123.40	122.75	2	3,564	0.06%
2023/10/25	4	128.00	4	128.95	127.95	0	3,465	0.00%
2023/10/24	1	126.10	0	0.00	127.25	1	3,457	0.03%
2023/10/23	4	126.43	3	127.05	126.00	1	3,425	0.03%
2023/10/20	4	126.93	0	0.00	128.70	4	3,389	0.12%
2023/10/17	10	134.00	10	132.71	132.15	0	3,342	0.00%
2023/10/16	0	0.00	5	132.35	132.30	-5	3,357	-0.15%
2023/10/13	1	134.05	1	134.10	134.25	0	3,387	0.00%
2023/10/12	1	133.85	1	134.35	135.30	0	3,395	0.00%
2023/10/11	3	133.55	3	133.20	133.20	0	3,388	0.00%
2023/10/06	5	130.22	5	130.35	130.35	0	3,383	0.00%
2023/10/05	20.1	127.21	20	127.62	129.50	0.1	3,372	0.00%
2023/10/04	11	125.58	10	125.95	126.10	1	3,365	0.03%
2023/09/28	6	128.03	6	126.90	127.80	0	3,366	0.00%
2023/09/27	1	127.10	1	125.85	126.90	0	3,358	0.00%
2023/09/22	2	126.83	1	125.95	127.45	1	3,348	0.03%
2023/09/21	4	128.49	1	127.40	126.90	3	3,338	0.09%
2023/09/20	1	131.65	1	131.80	131.00	0	3,242	0.00%
2023/09/19	3	133.35	3	132.50	132.20	0	3,262	0.00%
2023/09/18	0	135.00	0	0.00	133.65	0	3,269	0.00%
2023/09/15	1	135.65	1	136.65	136.75	0	3,236	0.00%
2023/09/14	2	133.25	2	133.83	135.70	0	3,206	0.00%
2023/09/12	1	129.75	1	130.90	131.30	0	3,164	0.00%
2023/09/11	0	129.10	0	0.00	128.90	0	3,155	0.00%
2023/09/08	2	130.25	2	130.50	131.05	0	3,118	0.00%
2023/09/07	3	132.25	5	132.30	131.45	-2	3,129	-0.06%
2023/09/06	5	134.36	5	133.75	133.80	0	3,113	0.00%
2023/09/05	0	134.60	0	0.00	134.55	0	3,118	0.00%
2023/09/04	0	134.45	0	0.00	134.45	0	3,149	0.00%
2023/09/01	4	132.35	4	133.15	133.05	0	3,149	0.00%
2023/08/31	6	132.97	6	132.35	132.35	0	3,146	0.00%
2023/08/30	4	134.45	4	134.80	133.95	0	3,151	0.00%
2023/08/29	13	131.17	13	131.45	132.50	0	3,143	0.00%
2023/08/24	10	134.50	12	134.91	134.70	-2	3,073	-0.07%
2023/08/23	0	0.00	0	131.50	131.45	0	3,035	0.00%
2023/08/22	3	130.05	3	129.27	129.10	0	3,035	0.00%
2023/08/21	9	129.51	9	128.90	128.00	0	3,043	0.00%
2023/08/18	3	128.61	0	0.00	128.15	3	3,048	0.10%
2023/08/17	4	128.68	1	126.90	130.45	3	3,025	0.10%
2023/08/16	5	127.90	5.1	127.85	128.85	-0.1	2,960	0.00%
2023/08/15	8	130.00	8	130.50	129.50	0	2,972	0.00%
2023/08/14	0	128.29	0	0.00	128.15	0	3,002	0.00%
2023/08/11	2	133.15	3	133.20	132.55	-1	2,979	-0.03%
2023/08/10	4	133.68	3	132.42	132.65	1	2,984	0.03%
2023/08/08	9	136.78	9	136.25	135.95	0	2,908	0.00%
2023/08/07	3	136.50	3	138.26	138.80	0	2,895	0.00%
2023/08/04	18	135.94	18	135.31	135.75	0	2,891	0.00%
2023/08/02	0	137.70	0	0.00	135.95	0	2,854	0.00%
2023/07/31	0	140.15	0	0.00	139.85	0	2,793	0.00%
2023/07/28	8	141.41	8	142.00	142.50	0	2,744	0.00%
2023/07/26	15	141.10	15	140.47	140.30	0	2,735	0.00%
2023/07/25	10	140.00	10	140.44	141.35	0	2,740	0.00%
2023/07/24	0	138.25	0	0.00	138.15	0	2,732	0.00%
2023/07/21	0	136.75	0	0.00	137.70	0	2,740	0.00%
2023/07/19	11	142.86	11	142.14	139.60	0	2,724	0.00%
2023/07/13	6	139.90	7.5	140.50	139.25	-1.5	2,677	-0.06%
2023/07/12	1	135.50	1	136.15	136.40	0	2,624	0.00%
2023/07/10	0	0.00	0.7	131.75	131.60	-0.7	2,646	-0.03%
2023/07/07	1.1	132.30	1	132.10	132.10	0.1	2,635	0.00%
2023/07/06	0	134.00	0	0.00	133.35	0	2,605	0.00%
2023/07/05	0.2	139.29	0	0.00	138.30	0.2	2,537	0.01%
2023/07/03	0.7	138.85	0	0.00	138.75	0.7	2,533	0.03%
2023/06/29	0	134.50	0	0.00	134.45	0	2,528	0.00%
2023/06/28	0	134.10	0	0.00	134.30	0	2,524	0.00%
2023/06/27	0.3	135.54	0	0.00	133.95	0.3	2,548	0.01%
2023/06/20	0.5	138.20	0	0.00	138.45	0.5	2,577	0.02%
2023/06/19	0.5	139.05	0	0.00	139.45	0.5	2,614	0.02%
2023/06/15	0	0.00	0.3	139.80	140.85	-0.3	2,644	-0.01%
2023/06/14	0	139.25	0	0.00	139.20	0	2,689	0.00%
2023/06/09	0	0.00	0.1	132.20	133.30	-0.1	2,794	0.00%
2023/06/08	0.1	131.00	0	0.00	130.80	0.1	2,860	0.00%
2023/06/07	0.1	133.00	0	0.00	133.80	0.1	2,912	0.00%
2023/06/02	0.1	130.20	0	0.00	130.80	0.1	2,986	0.00%
2023/05/31	0.1	128.50	0	0.00	128.25	0.1	3,051	0.00%
2023/05/29	0	0.00	0.1	129.05	129.10	-0.1	3,099	0.00%
2023/05/26	0	0.00	2	126.63	127.00	-2	3,111	-0.06%
2023/05/25	0	0.00	1	123.35	123.25	-1	3,126	-0.03%
2023/05/23	0.1	122.60	0	0.00	122.10	0.1	3,145	0.00%
2023/05/22	1	121.80	0	0.00	121.80	1	3,147	0.03%
2023/05/19	0	0.00	2.3	121.97	122.00	-2.3	3,194	-0.07%
2023/05/18	0	0.00	2.1	120.83	120.95	-2.1	3,186	-0.06%
2023/05/17	0	0.00	1	117.50	118.20	-1	3,190	-0.03%
2023/05/16	0	0.00	0.2	113.57	114.70	-0.2	3,153	0.00%
2023/05/15	0.1	111.50	0	0.00	111.85	0.1	3,155	0.00%
2023/05/11	0.1	112.40	0	0.00	112.15	0.1	3,156	0.00%
2023/05/10	0	114.60	0	0.00	113.30	0	3,165	0.00%
2023/05/04	0	113.15	0	0.00	113.35	0	3,229	0.00%
2023/04/28	0	0.00	4	112.04	112.85	-4	3,377	-0.12%
2023/04/26	2.1	110.19	1	109.80	110.10	1.1	3,430	0.03%
2023/04/25	2	111.92	0	0.00	110.20	2	3,478	0.06%
2023/04/20	0.1	115.25	0	0.00	115.00	0.1	3,591	0.00%
2023/04/18	0	117.40	0	0.00	117.15	0	3,762	0.00%
2023/04/14	0	0.00	1	118.55	118.45	-1	3,867	-0.03%
2023/04/06	0.1	116.05	0	0.00	116.00	0.1	4,237	0.00%
2023/03/29	0	0.00	5	115.65	115.45	-5	4,392	-0.11%
2023/03/24	1	117.50	0	0.00	118.30	1	4,690	0.02%
2023/03/22	0	0.00	2	114.85	115.35	-2	4,827	-0.04%
2023/03/20	1.1	111.03	0	0.00	110.15	1.1	4,879	0.02%
2023/03/13	0.1	110.10	1	111.70	111.85	-0.9	5,134	-0.02%
2023/03/10	1.1	111.88	1	111.05	111.00	0.1	5,117	0.00%
2023/03/08	1	115.65	0	0.00	115.65	1	5,245	0.02%
2023/03/07	3	115.45	0	0.00	117.00	3	5,267	0.06%
2023/03/03	1	113.20	0	0.00	112.90	1	5,400	0.02%
2023/02/24	0	0.00	3	112.85	111.85	-3	5,602	-0.05%
2023/02/23	0	0.00	1	111.45	113.10	-1	5,621	-0.02%
2023/02/15	1.1	110.52	1	110.50	110.20	0.1	6,735	0.00%
2023/02/09	0.8	113.40	0	0.00	113.50	0.8	7,352	0.01%
2023/02/08	1	113.65	0	0.00	113.65	1	7,455	0.01%
2023/02/06	1	110.90	0	0.00	110.70	1	7,568	0.01%
2023/02/02	0	0.00	5	112.68	113.60	-5	7,735	-0.06%
2023/02/01	0	0.00	2	110.00	110.55	-2	7,814	-0.03%
2023/01/31	1	110.05	1	109.90	109.30	0	7,965	0.00%
2023/01/30	2	110.95	6	112.02	111.55	-4	8,041	-0.05%
2023/01/13	1	103.15	0	0.00	102.60	1	8,411	0.01%
2023/01/12	0	0.00	0	101.50	101.15	0	8,623	0.00%
2023/01/05	2	95.33	6	95.15	94.50	-4	9,317	-0.04%
2023/01/04	6	94.36	0	0.00	93.80	6	9,368	0.06%
2023/01/03	7	90.62	7	91.10	94.05	0	9,587	0.00%
2022/12/30	4	93.30	7	93.62	92.80	-3	9,525	-0.03%
2022/12/28	6	92.98	3	92.40	92.40	3	9,775	0.03%
2022/12/26	0	0.00	0	94.35	94.35	0	9,887	0.00%
2022/12/23	0	93.70	0	0.00	93.70	0	10,069	0.00%
2022/12/21	0	0.00	0.2	94.00	93.20	-0.2	10,293	0.00%
2022/12/20	0.2	92.95	0	0.00	92.50	0.2	10,334	0.00%
2022/12/16	0	0.00	3	97.50	96.95	-3	10,298	-0.03%
2022/12/14	0	0.00	0.2	99.35	100.30	-0.2	10,266	0.00%
2022/12/12	0	0.00	4	97.50	98.40	-4	10,102	-0.04%
2022/12/09	2	100.03	0	0.00	100.00	2	10,092	0.02%
2022/12/08	6	97.70	4	97.53	97.50	2	10,065	0.02%
2022/12/06	0.2	101.65	3	102.20	100.10	-2.8	9,952	-0.03%
2022/12/05	6	103.94	0	0.00	103.55	6	9,941	0.06%
2022/12/01	0	104.30	0	0.00	104.35	0	9,945	0.00%
2022/11/30	5	101.74	0	0.00	102.10	5	9,847	0.05%
2022/11/28	0	98.28	0	0.00	97.85	0	9,789	0.00%
2022/11/17	4	97.71	0	0.00	98.15	4	9,565	0.04%
2022/11/16	0	0.00	0	97.50	97.80	0	9,453	0.00%
2022/11/15	0	0.00	5	96.18	97.75	-5	9,282	-0.05%
2022/11/11	0	0.00	5	91.30	90.65	-5	8,915	-0.06%
2022/11/09	0	0.00	18	84.96	85.20	-18	8,418	-0.21%
2022/11/08	0	0.00	5	81.85	81.45	-5	8,194	-0.06%
2022/11/07	3	79.48	2	79.05	80.30	1	8,091	0.01%
2022/11/04	3	76.20	2	76.30	77.95	1	7,960	0.01%
2022/11/03	4	76.90	7	77.22	77.35	-3	7,878	-0.04%
2022/11/02	4	78.45	0	0.00	78.80	4	7,830	0.05%
2022/11/01	5	77.92	11	77.75	78.20	-6	7,804	-0.08%
2022/10/31	11	77.00	1	76.90	76.95	10	7,800	0.13%
2022/10/27	0	0.00	4	77.15	76.95	-4	7,679	-0.05%
2022/10/26	3	74.40	5	74.91	74.80	-2	7,622	-0.03%
2022/10/25	2	74.00	0	0.00	74.00	2	7,521	0.03%
2022/10/24	2	77.20	4	76.73	76.25	-2	7,319	-0.03%
2022/10/21	5	76.52	8	76.15	75.60	-3	7,180	-0.04%
2022/10/20	6	74.04	1	75.00	76.70	5	7,150	0.07%
2022/10/19	1	78.50	0	0.00	77.80	1	6,924	0.01%
2022/10/18	1	79.40	0	0.00	79.15	1	6,835	0.01%
2022/10/17	9	77.11	7	77.80	79.35	2	6,597	0.03%
2022/10/14	1	80.30	5	80.00	79.95	-4	6,370	-0.06%
2022/10/12	6	78.09	0	0.00	78.60	6	6,195	0.10%
2022/10/11	7	80.63	0	0.00	78.85	7	6,181	0.11%
2022/10/06	0	0.00	5	89.35	89.15	-5	6,117	-0.08%
2022/10/05	1	87.70	1	87.90	88.30	0	6,212	0.00%
2022/10/04	0	0.00	4	85.33	85.55	-4	6,156	-0.06%
2022/10/03	5	81.42	1	83.10	81.50	4	6,111	0.07%
2022/09/30	7	82.66	7	83.33	83.20	0	6,222	0.00%
2022/09/29	5	85.00	5	85.70	85.05	0	6,311	0.00%
2022/09/28	5	85.15	0	0.00	84.65	5	6,421	0.08%
2022/09/26	5	89.10	0	0.00	88.15	5	6,626	0.08%
2022/09/22	0	94.00	0	0.00	94.20	0	6,910	0.00%
2022/09/13	0	0.00	1	103.60	102.85	-1	7,309	-0.01%
2022/09/12	0	0.00	1	101.25	101.90	-1	7,362	-0.01%
2022/09/07	2	96.35	0	0.00	95.90	2	7,405	0.03%
2022/09/06	0	100.00	0	0.00	99.90	0	7,342	0.00%
2022/09/01	1	100.70	0	0.00	101.00	1	7,323	0.01%
2022/08/25	0	0.00	1	108.20	107.80	-1	7,004	-0.01%
2022/08/23	5	106.34	0	0.00	106.20	5	7,004	0.07%
2022/08/22	1	108.40	0	0.00	108.25	1	6,975	0.01%
2022/08/17	1	111.40	0	0.00	111.40	1	6,954	0.01%
2022/08/16	1	111.15	0	0.00	111.25	1	6,962	0.01%
2022/08/15	0	0.00	2	110.68	111.15	-2	6,953	-0.03%
2022/08/12	0	0.00	2	108.78	109.45	-2	6,949	-0.03%
2022/08/11	0	0.00	4	107.80	107.80	-4	6,974	-0.06%
2022/08/09	1	104.20	0	0.00	105.75	1	6,936	0.01%
2022/08/05	0	0.00	3	104.80	106.00	-3	6,948	-0.04%
2022/08/04	2	100.30	2	99.95	100.75	0	6,911	0.00%
2022/08/03	0	0.00	1	101.25	101.00	-1	6,858	-0.01%
2022/08/02	4	101.00	0	0.00	100.35	4	6,840	0.06%
2022/07/29	0	0.00	1	105.00	104.20	-1	6,770	-0.01%
2022/07/27	1	100.50	2	101.75	102.45	-1	6,682	-0.01%
2022/07/26	2	101.48	0	0.00	101.00	2	6,622	0.03%
2022/07/22	1	101.90	1	102.80	102.30	0	6,591	0.00%
2022/07/21	0	0.00	2	100.18	102.10	-2	6,601	-0.03%
2022/07/19	1	98.10	2	98.85	98.85	-1	6,498	-0.02%
2022/07/18	4	98.00	7	98.03	98.30	-3	6,439	-0.05%
2022/07/15	0	0.00	7	95.39	96.80	-7	6,333	-0.11%
2022/07/14	8	93.36	0	0.00	95.25	8	6,203	0.13%
2022/07/13	0	0.00	15	94.12	93.80	-15	6,062	-0.25%
2022/07/12	21	89.50	13	90.03	88.50	8	5,863	0.14%
2022/07/11	5	95.04	8	94.93	93.35	-3	5,673	-0.05%
2022/07/08	4	95.13	7	94.84	94.80	-3	5,575	-0.05%
2022/07/07	13	91.73	6.1	92.56	93.05	6.9	5,356	0.13%
2022/07/06	6	90.00	0	0.00	88.45	6	5,093	0.12%
2022/07/05	0.1	93.10	0	0.00	92.80	0.1	4,813	0.00%
2022/07/04	1	91.45	2	90.45	91.50	-1	4,527	-0.02%
2022/07/01	3	96.99	4	94.70	92.35	-1	4,354	-0.02%
2022/06/30	5	99.52	0	0.00	98.35	5	4,074	0.12%
2022/06/28	1	107.50	0	0.00	106.00	1	3,819	0.03%
2022/06/27	2	108.90	0	0.00	107.95	2	3,743	0.05%
2022/06/24	0	0.00	3	104.65	104.00	-3	3,588	-0.08%
2022/06/23	6	103.34	0	0.00	102.15	6	3,503	0.17%
2022/06/22	4	106.05	2	104.10	103.90	2	3,327	0.06%
2022/06/21	2	108.70	0	0.00	108.85	2	3,251	0.06%
2022/06/20	1	104.20	0	0.00	103.60	1	3,176	0.03%
2022/06/13	3	112.67	0	0.00	112.45	3	2,928	0.10%
2022/05/31	0	0.00	5	121.25	121.95	-5	3,120	-0.16%
2022/05/30	0	0.00	7	119.06	120.50	-7	3,072	-0.23%
2022/05/27	0	0.00	1	115.05	115.35	-1	3,034	-0.03%
2022/05/26	1	111.50	0	0.00	111.30	1	3,036	0.03%
2022/05/20	0	0.00	3	114.15	113.95	-3	3,127	-0.10%
2022/05/19	2	110.10	2	111.50	111.70	0	3,079	0.00%
2022/05/16	2	111.50	1	112.20	110.65	1	2,974	0.03%
2022/05/12	1	109.90	0	0.00	106.85	1	2,913	0.03%
2022/05/05	6	122.73	1	122.90	122.00	5	2,722	0.18%
2022/05/04	2	119.55	0	0.00	119.65	2	2,707	0.07%
2022/05/03	2	119.60	0	0.00	119.10	2	2,780	0.07%
2022/04/26	0	0.00	12	120.86	120.60	-12	2,701	-0.44%
2022/04/25	1	121.90	0	0.00	120.45	1	2,715	0.04%
2022/04/22	4	125.44	1	126.15	126.60	3	2,647	0.11%
2022/04/21	8	129.35	0	0.00	128.85	8	2,636	0.30%
2022/04/20	0	0.00	4	127.90	128.00	-4	2,639	-0.15%
2022/04/18	1	126.30	0	0.00	124.80	1	2,635	0.04%
2022/04/15	3	127.58	0	0.00	126.30	3	2,635	0.11%
2022/04/13	0	0.00	4	131.05	131.15	-4	2,634	-0.15%
2022/04/11	4	128.53	0	0.00	126.50	4	2,618	0.15%
2022/03/30	0	0.00	3	137.50	137.95	-3	2,596	-0.12%
2022/03/21	0	0.00	3	135.20	134.55	-3	2,546	-0.12%
2022/03/18	1	132.70	1	132.65	132.85	0	2,543	0.00%
2022/03/17	4	132.49	0	0.00	133.85	4	2,527	0.16%
2022/03/11	1	131.40	0	0.00	129.80	1	2,414	0.04%
2022/03/10	0	0.00	8	133.15	133.10	-8	2,403	-0.33%
2022/03/08	2	123.70	0	0.00	123.00	2	2,342	0.09%
2022/03/07	5	130.34	0	0.00	128.65	5	2,225	0.22%
2022/03/02	2	139.58	0	0.00	140.45	2	2,202	0.09%
2022/03/01	0	0.00	2	141.23	141.35	-2	2,194	-0.09%
2022/02/25	8	135.90	1	136.50	136.45	7	2,153	0.33%
2022/02/24	3	137.35	0	0.00	136.05	3	2,121	0.14%
2022/02/23	0	0.00	1	143.70	143.75	-1	2,058	-0.05%
2022/02/17	0	0.00	1	147.65	147.35	-1	1,955	-0.05%
2022/02/09	0	0.00	1	145.60	145.60	-1	1,948	-0.05%
2022/02/07	2	139.10	1.1	139.78	141.50	0.9	1,986	0.05%
2022/01/26	2	138.28	2	138.70	137.85	0	1,970	0.00%
2022/01/25	2	137.70	0	0.00	138.15	2	1,994	0.10%
2022/01/24	1	139.50	0	0.00	143.10	1	1,933	0.05%
2022/01/21	2	142.63	0	0.00	141.45	2	1,915	0.10%
2022/01/19	1	146.90	0	0.00	146.35	1	1,886	0.05%
2022/01/14	0.1	150.20	0	0.00	149.35	0.1	1,889	0.01%
2022/01/13	1	149.90	0	0.00	150.15	1	1,899	0.05%
2021/12/27	0	0.00	1	143.45	143.60	-1	2,290	-0.04%
2021/12/23	0	0.00	6	141.34	141.25	-6	2,425	-0.25%
2021/12/21	0	0.00	1	138.10	139.45	-1	2,494	-0.04%
2021/12/03	0	0.00	2	137.30	137.60	-2	2,672	-0.07%
2021/12/01	1	132.50	0	0.00	135.40	1	2,685	0.04%
2021/11/29	1	129.60	1	131.80	131.10	0	2,712	0.00%
2021/11/26	2	133.00	0	0.00	131.35	2	2,724	0.07%
2021/11/24	1	135.95	0	0.00	136.35	1	2,759	0.04%
2021/11/16	1	136.80	0	0.00	136.75	1	3,016	0.03%
2021/11/15	10	136.50	11	136.93	136.65	-1	3,164	-0.03%
2021/11/11	1	134.20	0	0.00	133.35	1	3,238	0.03%
2021/11/05	0	0.00	2	130.75	130.75	-2	3,278	-0.06%
2021/11/04	0	0.00	1	129.90	128.00	-1	3,247	-0.03%
2021/11/02	1	127.40	1	129.25	126.95	0	3,257	0.00%
2021/10/29	3	125.93	2	125.55	125.95	1	3,204	0.03%
2021/10/28	1	127.15	2	127.50	127.40	-1	3,183	-0.03%
2021/10/27	1	126.50	0	0.00	128.05	1	3,191	0.03%
2021/10/26	0	0.00	2	127.25	127.55	-2	3,195	-0.06%
2021/10/25	2	124.08	0	0.00	125.30	2	3,210	0.06%
2021/10/22	2	124.53	2	125.25	125.30	0	3,272	0.00%
2021/10/21	2	125.58	19	125.81	124.80	-17	3,257	-0.52%
2021/10/20	0	0.00	3	126.10	125.50	-3	3,260	-0.09%
2021/10/19	0	0.00	2	124.13	125.65	-2	3,262	-0.06%
2021/10/18	19	124.23	2	124.20	122.95	17	3,271	0.52%
2021/10/15	1	121.05	19	123.23	123.90	-18	3,269	-0.55%
2021/10/14	2	120.10	3	118.30	118.35	-1	3,245	-0.03%
2021/10/13	1	117.40	3	117.58	117.45	-2	3,254	-0.06%
2021/10/12	7	117.76	0	0.00	118.55	7	3,215	0.22%
2021/10/08	15	122.45	0	0.00	121.50	15	3,184	0.47%
2021/10/07	0	0.00	13	121.12	122.95	-13	3,144	-0.41%
2021/10/06	6	119.10	0	0.00	117.85	6	3,096	0.19%
2021/10/05	8	116.91	1	116.05	118.20	7	3,055	0.23%
2021/10/04	2	117.90	5	118.17	118.15	-3	3,011	-0.10%
2021/10/01	14	121.29	15	119.21	119.60	-1	2,946	-0.03%
2021/09/30	6	124.99	0	0.00	125.80	6	2,862	0.21%
2021/09/29	1	123.80	0	0.00	124.05	1	2,825	0.04%
2021/09/23	10	128.30	10	127.65	128.30	0	2,786	0.00%
2021/09/22	3	125.00	0	0.00	125.70	3	2,788	0.11%
2021/09/17	20	131.03	20	132.15	132.35	0	2,716	0.00%
2021/09/16	10	131.45	10	132.70	131.00	0	2,735	0.00%
2021/09/14	10	133.50	10	134.53	133.80	0	2,750	0.00%
2021/09/07	17	132.86	17	133.93	133.25	0	2,850	0.00%
2021/09/03	1	132.80	0	0.00	134.90	1	2,863	0.03%
2021/09/02	0	0.00	1	131.90	131.05	-1	2,884	-0.03%
2021/09/01	0	0.00	2	133.60	133.70	-2	2,880	-0.07%
2021/08/20	2	115.90	2	115.78	115.50	0	2,883	0.00%
2021/08/19	11	119.72	18	117.41	116.00	-7	2,882	-0.24%
2021/08/18	10	121.36	3	119.82	122.75	7	2,769	0.25%
2021/08/10	1	129.70	0	0.00	129.20	1	3,182	0.03%
2021/08/09	1	130.45	0	0.00	130.95	1	3,398	0.03%
2021/07/30	0	0.00	3	128.55	127.30	-3	4,041	-0.07%
2021/07/29	3	127.33	2	126.85	129.80	1	4,068	0.02%
2021/07/28	2	124.18	0	0.00	124.25	2	4,080	0.05%
2021/07/26	0	0.00	6	129.65	128.50	-6	4,155	-0.14%
2021/07/21	3	129.23	2	128.93	128.75	1	4,157	0.02%
2021/07/20	4	130.33	2	130.08	129.60	2	4,165	0.05%
2021/07/19	1	133.30	0	0.00	133.60	1	4,126	0.02%
2021/07/16	1	135.45	1	134.40	135.60	0	4,139	0.00%
2021/07/15	1	137.20	1	137.65	137.85	0	4,138	0.00%
2021/07/14	1	134.70	0	0.00	134.85	1	4,160	0.02%
2021/07/13	0	0.00	1	136.70	134.85	-1	4,167	-0.02%
2021/07/06	1	135.90	0	0.00	135.65	1	4,209	0.02%
2021/07/05	0	0.00	2	135.75	135.90	-2	4,213	-0.05%
2021/06/30	0	0.00	8	132.03	133.05	-8	4,235	-0.19%
2021/06/25	0	0.00	1	130.40	128.65	-1	4,250	-0.02%
2021/06/24	2	127.95	2	127.55	127.75	0	4,255	0.00%
2021/06/02	0	0.00	2	122.30	123.00	-2	4,492	-0.04%
2021/05/31	0	0.00	3	122.50	122.00	-3	4,607	-0.07%
2021/05/27	2	114.80	0	0.00	115.70	2	4,608	0.04%
2021/05/25	0	0.00	18	114.77	116.45	-18	4,699	-0.38%
2021/05/21	0	0.00	2	111.65	111.70	-2	4,684	-0.04%
2021/05/19	1	107.95	1	109.10	109.45	0	4,598	0.00%
2021/05/18	1	109.20	0	0.00	110.15	1	4,555	0.02%
2021/05/17	6	99.97	4	99.98	99.10	2	4,456	0.04%
2021/05/14	2	104.95	0	0.00	105.20	2	4,283	0.05%
2021/05/13	7	105.06	10	103.21	102.60	-3	4,208	-0.07%
2021/05/12	17	106.62	6	106.99	105.10	11	4,078	0.27%
2021/05/11	9	118.53	2	115.30	115.30	7	3,889	0.18%
2021/05/10	1	125.30	1	125.85	125.30	0	3,813	0.00%
2021/05/07	1	124.85	0	0.00	126.45	1	3,854	0.03%
2021/05/06	2	118.65	0	0.00	121.70	2	3,894	0.05%
2021/05/05	0	0.00	1	121.45	119.35	-1	3,890	-0.03%
2021/05/04	15	121.85	3	121.05	121.55	12	3,921	0.31%
2021/04/29	2	130.45	6	131.50	130.45	-4	3,907	-0.10%
2021/04/27	1	130.20	0	130.00	130.60	1	3,979	0.02%
2021/04/26	1	129.60	0	0.00	130.15	1	4,002	0.02%
2021/04/22	0	126.75	0	0.00	123.65	0	4,140	0.00%
2021/04/14	0	0.00	1	120.55	120.10	-1	4,298	-0.02%
2021/04/13	0	0.00	3	122.00	119.65	-3	4,376	-0.07%
2021/04/07	0	0.00	2	118.35	119.50	-2	4,424	-0.05%
2021/04/06	2	119.58	14	118.61	119.00	-12	4,421	-0.27%
2021/04/01	2	116.25	2	116.00	116.00	0	4,433	0.00%
2021/03/31	1	115.80	0	115.60	114.35	1	4,442	0.02%
2021/03/30	0	115.65	3	115.80	116.00	-3	4,433	-0.07%
2021/03/29	10	114.47	0	0.00	114.50	10	4,435	0.23%
2021/03/25	0	0.00	4	109.10	109.25	-4	4,454	-0.09%
2021/03/17	0	0.00	2	112.58	110.85	-2	4,498	-0.04%
2021/03/16	2	112.00	0	0.00	112.50	2	4,545	0.04%
2021/03/12	30	111.90	30	111.08	111.50	0	4,591	0.00%
2021/03/10	4	107.10	24	107.19	106.50	-20	4,566	-0.44%
2021/03/09	20	104.95	0	0.00	105.85	20	4,571	0.44%
2021/03/08	12	107.68	12	108.92	105.95	0	4,541	0.00%
2021/03/05	2	104.10	0	0.00	106.25	2	4,470	0.04%
2021/03/04	0	0.00	20	109.35	107.50	-20	4,406	-0.45%
2021/03/03	20	109.02	0	0.00	111.30	20	4,351	0.46%
2021/02/26	6	109.50	1	108.60	107.20	5	4,329	0.12%
2021/02/25	4	113.94	4	113.13	114.25	0	4,245	0.00%
2021/02/22	1	115.05	1	115.15	114.60	0	4,147	0.00%
2021/02/18	0	0.00	3	115.00	115.50	-3	4,199	-0.07%
2021/02/17	4	114.23	0	0.00	114.40	4	4,262	0.09%
2021/02/03	0	0.00	3	106.20	105.90	-3	4,225	-0.07%
2021/02/02	2	105.45	3	104.78	105.30	-1	4,296	-0.02%
2021/02/01	1	100.45	0	0.00	100.45	1	4,327	0.02%
2021/01/29	1	99.35	7	101.31	97.10	-6	4,346	-0.14%
2021/01/28	8	100.68	7	100.50	100.65	1	4,392	0.02%
2021/01/27	1	105.85	0	0.00	104.50	1	4,461	0.02%
2021/01/26	6	106.32	0	0.00	103.85	6	4,466	0.13%
2021/01/21	4	111.73	5	110.79	111.15	-1	4,372	-0.02%
2021/01/20	0	0.00	1	106.65	105.45	-1	4,309	-0.02%
2021/01/19	0	0.00	3	107.15	107.30	-3	4,269	-0.07%
2021/01/18	8	100.40	0	0.00	102.40	8	4,250	0.19%
2021/01/14	2	103.55	0	0.00	104.00	2	4,104	0.05%
2021/01/11	2	100.28	2	99.73	101.35	0	4,064	0.00%
2021/01/08	0	0.00	2	99.50	100.35	-2	4,068	-0.05%
2021/01/07	1	97.40	0	0.00	97.45	1	4,056	0.02%
2021/01/06	0	0.00	5	93.56	93.35	-5	4,003	-0.12%
2021/01/04	0	0.00	13	92.47	92.85	-13	3,980	-0.33%
2020/12/30	0	0.00	1	88.35	89.45	-1	4,043	-0.02%
2020/12/29	10	87.15	0	0.00	87.05	10	4,096	0.24%
2020/12/28	3	86.88	0	0.00	87.15	3	4,143	0.07%
2020/12/25	5	85.06	0	0.00	85.30	5	4,167	0.12%
2020/12/23	10	83.00	10	82.75	83.80	0	4,279	0.00%
2020/12/18	1	83.70	0	0.00	83.60	1	4,550	0.02%
2020/12/17	3	83.78	3	83.62	84.00	0	4,681	0.00%
2020/12/16	2	84.28	2	83.65	84.20	0	4,797	0.00%
2020/12/15	1	82.30	2	82.35	81.25	-1	4,806	-0.02%
2020/12/11	2	83.03	2	83.80	83.65	0	4,843	0.00%
2020/12/10	4	83.85	1	83.30	83.65	3	4,893	0.06%
2020/12/08	3	84.87	6	84.23	85.05	-3	4,983	-0.06%
2020/12/07	3	83.25	3	82.15	83.25	0	4,971	0.00%
2020/12/04	5	82.50	5	81.52	82.50	0	5,018	0.00%
2020/12/03	0	0.00	5	80.50	80.35	-5	5,001	-0.10%
2020/12/02	0	0.00	1	79.85	80.25	-1	4,978	-0.02%
2020/11/30	1	79.10	1	79.65	77.30	0	5,048	0.00%
2020/11/25	2	77.63	2	77.15	77.15	0	5,131	0.00%
2020/11/24	1	78.80	0	0.00	78.50	1	5,143	0.02%
2020/11/23	0	0.00	1	79.30	79.35	-1	5,186	-0.02%
2020/11/19	2	77.13	2	77.68	77.55	0	5,199	0.00%
2020/11/18	2	77.50	2	76.90	77.60	0	5,216	0.00%
2020/11/17	0	0.00	4	76.30	76.10	-4	5,276	-0.08%
2020/11/16	0	0.00	4	73.75	76.30	-4	5,380	-0.07%
2020/11/11	0	0.00	7	71.05	72.00	-7	5,331	-0.13%
2020/11/06	0	0.00	2	68.50	68.55	-2	5,188	-0.04%
2020/11/05	2	67.60	0	0.00	68.10	2	5,150	0.04%
2020/10/16	6	67.05	0	0.00	65.65	6	5,613	0.11%
2020/10/08	0	0.00	7	66.70	67.15	-7	5,781	-0.12%
2020/10/06	20	64.85	20	64.65	65.10	0	5,794	0.00%
2020/09/30	0	0.00	3	63.12	63.30	-3	5,795	-0.05%
2020/09/28	80	61.20	80	61.65	62.60	0	5,866	0.00%
2020/09/25	0	0.00	80	61.20	60.50	-80	5,892	-1.36%
2020/09/24	92	60.70	2	60.30	60.15	90	5,861	1.54%
2020/09/23	6	63.35	6	63.00	63.75	0	5,729	0.00%
2020/09/22	10	63.66	3	64.00	63.40	7	5,735	0.12%
2020/09/16	0	0.00	7	67.73	67.90	-7	5,617	-0.12%
2020/09/14	0	0.00	3	65.70	66.60	-3	5,510	-0.05%
2020/09/09	9	62.20	0	0.00	63.65	9	5,600	0.16%
2020/09/04	1	63.50	0	0.00	63.80	1	5,858	0.02%
2020/09/02	0	0.00	80	64.85	64.60	-80	5,835	-1.37%
2020/09/01	80	63.98	0	0.00	64.60	80	5,896	1.36%
2020/08/28	21	64.93	20	65.05	64.50	1	5,941	0.02%
2020/08/27	0	0.00	6	66.50	65.45	-6	5,982	-0.10%
2020/08/25	0	0.00	6	64.50	65.10	-6	6,044	-0.10%
2020/08/20	12	59.00	0	0.00	60.70	12	6,139	0.20%
2020/08/18	1	66.30	0	0.00	66.40	1	6,208	0.02%
2020/08/17	0	0.00	1	66.95	67.25	-1	6,323	-0.02%
2020/08/13	0	0.00	2	65.25	65.10	-2	6,480	-0.03%
2020/08/12	8	63.81	7	63.66	63.95	1	6,572	0.02%
2020/08/11	2	65.35	0	0.00	65.35	2	6,650	0.03%
2020/08/10	1	66.60	0	0.00	66.55	1	6,788	0.01%
2020/08/03	12	62.80	0	0.00	62.10	12	7,267	0.17%
2020/07/28	0	0.00	60	65.50	62.75	-60	7,771	-0.77%
2020/07/27	0	0.00	6	62.80	63.10	-6	7,825	-0.08%
2020/07/23	20	60.08	0	0.00	60.40	20	7,964	0.25%
2020/07/22	40	60.65	0	0.00	60.60	40	8,125	0.49%
2020/07/10	0	0.00	10	55.75	55.70	-10	9,242	-0.11%
2020/07/06	10	55.80	8	55.10	55.95	2	9,741	0.02%
2020/07/03	0	0.00	5	53.80	53.90	-5	9,922	-0.05%
2020/07/02	0	0.00	5	52.75	52.75	-5	10,119	-0.05%
2020/06/18	1	49.58	1	49.99	49.92	0	12,887	0.00%
2020/06/11	3	49.81	3	50.13	49.20	0	14,727	0.00%
2020/06/08	0	0.00	10	50.20	49.95	-10	15,281	-0.07%
2020/06/05	0	0.00	1	48.31	49.05	-1	15,244	-0.01%
2020/06/03	0	0.00	7	46.95	47.51	-7	15,337	-0.05%
2020/06/02	0	0.00	5	45.79	45.95	-5	15,308	-0.03%
2020/06/01	0	0.00	1	45.69	45.56	-1	15,273	-0.01%
2020/05/29	0	0.00	1	44.42	44.67	-1	15,199	-0.01%
2020/05/27	4	44.96	0	0.00	44.87	4	15,182	0.03%
2020/05/26	0	0.00	107	45.18	45.04	-107	15,160	-0.71%	大賣/鉅額交易
2020/05/22	2	43.29	0	0.00	43.02	2	14,944	0.01%
2020/05/21	13	45.09	1	45.15	44.90	12	14,836	0.08%
2020/05/20	0	0.00	1	44.20	44.00	-1	14,732	-0.01%
2020/05/15	0	0.00	10	43.30	43.36	-10	14,466	-0.07%
2020/05/14	4	43.51	0	0.00	42.85	4	14,313	0.03%
2020/05/13	1	43.48	0	0.00	44.20	1	14,146	0.01%
2020/05/12	2	43.84	1	44.21	43.79	1	14,065	0.01%
2020/05/07	0	0.00	1	43.20	43.62	-1	13,661	-0.01%
2020/05/06	1	42.10	0	0.00	42.82	1	13,512	0.01%
2020/05/05	10	42.97	12	43.11	42.74	-2	13,359	-0.01%
2020/05/04	2	41.79	0	0.00	42.18	2	13,214	0.02%
2020/04/29	95	42.82	11	42.19	42.96	84	12,826	0.65%
2020/04/27	0	0.00	1	40.65	41.57	-1	12,611	-0.01%
2020/04/24	0	0.00	8	39.18	39.43	-8	12,378	-0.06%
2020/04/22	28	38.23	0	0.00	39.07	28	11,915	0.23%
2020/04/21	1	39.05	249	39.00	38.80	-248	11,772	-2.11%	大賣/鉅額交易
2020/04/17	0	0.00	10	41.60	41.55	-10	11,312	-0.09%
2020/04/16	1	39.07	1	39.88	39.76	0	11,003	0.00%
2020/04/15	7	39.70	8	39.57	39.87	-1	10,854	-0.01%
2020/04/14	1	38.36	24	38.43	39.53	-23	10,661	-0.22%
2020/04/10	0	0.00	1	37.25	37.76	-1	10,268	-0.01%
2020/04/09	14	37.95	1	38.00	37.43	13	10,121	0.13%
2020/04/08	95	37.00	22	37.51	37.83	73	9,867	0.74%
2020/04/07	150	36.32	13	36.66	36.64	137	9,572	1.43%	大買/鉅額交易
2020/04/06	0	0.00	14	35.26	35.31	-14	9,293	-0.15%
2020/04/01	1	34.00	0	0.00	33.97	1	8,972	0.01%
2020/03/31	15	33.54	22	34.03	33.94	-7	8,754	-0.08%
2020/03/30	29	32.63	0	0.00	33.70	29	8,458	0.34%
2020/03/27	26	35.68	15	35.13	33.99	11	8,004	0.14%
2020/03/25	0	0.00	8	34.10	33.41	-8	7,062	-0.11%
2020/03/20	0	0.00	26	29.15	30.45	-26	5,475	-0.47%
2020/03/19	35	27.18	10	26.54	26.40	25	4,886	0.51%
2020/03/18	15	32.15	9	31.74	30.66	6	4,229	0.14%
2020/03/17	18	33.10	1	32.88	32.88	17	3,892	0.44%
2020/03/16	1	34.94	12	34.68	34.63	-11	3,470	-0.32%
2020/03/13	42	34.15	16	35.08	37.64	26	3,199	0.81%
2020/03/12	15	40.98	1	39.05	39.43	14	2,837	0.49%
2020/03/11	0	0.00	2	44.26	43.42	-2	2,642	-0.08%
2020/03/10	72	44.02	70	43.29	44.72	2	2,574	0.08%
2020/03/09	9	44.56	120	44.83	44.37	-111	2,437	-4.55%	大賣/鉅額交易
2020/03/06	3	47.26	0	0.00	47.14	3	2,308	0.13%
2020/03/03	1	47.55	2	47.42	47.49	-1	2,188	-0.05%
2020/03/02	10	46.17	0	0.00	46.38	10	2,122	0.47%
2020/02/25	70	48.69	0	0.00	49.46	70	1,872	3.74%
2020/02/18	1	50.50	0	0.00	50.15	1	1,663	0.06%
2020/02/11	2	50.65	0	0.00	50.65	2	1,570	0.13%
2020/02/07	50	50.15	1	49.87	49.87	49	1,536	3.19%
2020/02/06	0	0.00	1	51.00	51.10	-1	1,517	-0.07%
2020/02/03	1	47.91	0	0.00	47.91	1	1,424	0.07%
2020/01/30	12	50.15	0	0.00	48.25	12	1,307	0.92%
2020/01/20	3	54.75	1	54.65	54.60	2	1,204	0.17%
2020/01/15	4	54.60	0	0.00	54.30	4	1,187	0.34%
2020/01/03	0	0.00	3	54.55	54.20	-3	1,087	-0.28%
2019/12/17	0	0.00	1	54.40	54.55	-1	1,116	-0.09%
2019/12/13	0	0.00	1	53.40	53.25	-1	1,124	-0.09%
2019/12/12	0	0.00	2	52.40	52.30	-2	1,099	-0.18%
2019/12/04	0	0.00	2	48.60	48.61	-2	1,078	-0.19%
2019/11/04	0	0.00	7	48.90	49.06	-7	1,420	-0.49%
2019/10/30	1	46.62	0	0.00	46.87	1	1,482	0.07%
2019/10/25	0	0.00	5	46.30	46.23	-5	1,519	-0.33%
2019/10/22	0	0.00	7	45.99	46.07	-7	1,534	-0.46%
2019/10/21	0	0.00	50	45.21	45.37	-50	1,538	-3.25%
2019/10/16	0	0.00	3	45.05	45.19	-3	1,586	-0.19%
2019/10/14	12	44.46	0	0.00	44.57	12	1,579	0.76%
2019/10/09	4	43.55	0	0.00	43.12	4	1,574	0.25%
2019/10/07	50	42.96	0	0.00	43.07	50	1,550	3.22%
2019/10/02	1	43.25	0	0.00	43.26	1	1,556	0.06%
2019/09/09	0	0.00	2	41.63	41.65	-2	1,671	-0.12%
2019/09/06	0	0.00	4	41.40	41.47	-4	1,672	-0.24%
2019/09/05	0	0.00	7	41.09	41.13	-7	1,667	-0.42%
2019/08/20	0	0.00	5	39.29	39.30	-5	1,716	-0.29%
2019/08/13	4	38.26	0	0.00	38.19	4	1,723	0.23%
2019/08/06	6	37.56	0	0.00	38.34	6	1,780	0.34%
2019/08/05	9	38.77	0	0.00	38.40	9	1,759	0.51%
2019/08/02	1	38.92	0	0.00	39.13	1	1,781	0.06%
2019/07/19	0	0.00	6	41.27	41.10	-6	1,768	-0.34%
2019/07/11	0	0.00	4	40.55	40.49	-4	1,753	-0.23%
2019/07/03	0	0.00	6	39.23	39.34	-6	1,730	-0.35%
2019/06/25	1	38.44	0	0.00	38.51	1	1,700	0.06%
2019/06/21	5	39.14	0	0.00	38.75	5	1,671	0.30%
2019/06/20	0	0.00	1	38.65	38.81	-1	1,678	-0.06%
2019/06/19	0	0.00	17	38.19	38.66	-17	1,675	-1.01%
2019/06/17	2	37.10	0	0.00	37.02	2	1,652	0.12%
2019/06/13	3	37.02	0	0.00	36.94	3	1,650	0.18%
2019/06/12	1	37.43	0	0.00	37.45	1	1,649	0.06%
2019/06/11	5	37.58	10	37.30	37.43	-5	1,636	-0.31%
2019/06/10	0	0.00	16	36.94	37.10	-16	1,607	-1.00%
2019/06/06	1	35.92	0	0.00	35.85	1	1,578	0.06%
2019/06/04	1	36.32	0	0.00	36.24	1	1,538	0.07%
2019/06/03	0	0.00	25	36.09	36.61	-25	1,528	-1.64%
2019/05/31	0	0.00	5	36.40	36.49	-5	1,504	-0.33%
2019/05/30	20	35.48	5	35.80	35.79	15	1,484	1.01%
2019/05/27	6	35.35	0	0.00	35.58	6	1,471	0.41%
2019/05/22	0	0.00	15	36.84	36.70	-15	1,439	-1.04%
2019/05/21	5	36.19	0	0.00	36.74	5	1,432	0.35%
2019/05/20	10	36.49	10	36.76	36.45	0	1,398	0.00%
2019/05/17	0	0.00	5	36.47	36.42	-5	1,403	-0.36%
2019/05/16	15	37.29	5	37.45	37.00	10	1,379	0.73%
2019/05/14	10	37.44	0	0.00	37.44	10	1,324	0.75%
2019/05/13	26	38.05	0	0.00	37.75	26	1,298	2.00%
2019/05/10	10	38.63	10	39.03	38.81	0	1,269	0.00%
2019/05/09	15	39.11	0	0.00	38.92	15	1,229	1.22%
2019/05/08	4	40.09	0	0.00	40.10	4	1,225	0.33%
2019/05/07	0	0.00	10	40.17	40.56	-10	1,234	-0.81%
2019/05/06	10	39.77	0	0.00	39.75	10	1,278	0.78%
2019/04/17	0	0.00	10	40.23	40.48	-10	1,584	-0.63%
2019/04/03	0	0.00	1	38.20	38.14	-1	2,077	-0.05%
2019/04/01	0	0.00	6	38.15	37.82	-6	2,142	-0.28%
2019/03/21	0	0.00	105	37.16	37.38	-105	2,437	-4.31%	大賣/鉅額交易
2019/03/20	5	36.62	0	0.00	36.75	5	2,472	0.20%
2019/03/15	0	0.00	16	36.11	36.10	-16	2,616	-0.61%
2019/03/12	0	0.00	8	35.67	35.70	-8	2,926	-0.27%
2019/03/04	5	35.30	0	0.00	35.44	5	3,248	0.15%
2019/02/27	5	35.71	0	0.00	35.80	5	3,313	0.15%
2019/02/26	5	35.95	0	0.00	35.88	5	3,359	0.15%
2019/02/25	3	35.69	6	35.78	35.91	-3	3,398	-0.09%
2019/02/22	3	35.26	0	0.00	35.33	3	3,437	0.09%
2019/02/21	3	34.94	75	35.39	35.49	-72	3,482	-2.07%
2019/02/20	0	0.00	3	34.59	34.97	-3	3,483	-0.09%
2019/02/19	3	34.19	0	0.00	34.26	3	3,511	0.09%
2019/02/18	0	0.00	12	34.17	34.30	-12	3,561	-0.34%
2019/02/15	3	33.64	0	0.00	33.60	3	3,585	0.08%
2019/02/14	9	33.90	3	34.15	33.87	6	3,657	0.16%
2019/02/13	3	33.92	0	0.00	33.96	3	3,697	0.08%
2019/01/25	0	0.00	103	33.01	33.28	-103	4,087	-2.52%	大賣/鉅額交易
2019/01/21	0	0.00	1	32.75	32.64	-1	4,380	-0.02%
2019/01/18	0	0.00	31	32.27	32.28	-31	4,535	-0.68%
2019/01/15	0	0.00	2	31.94	32.02	-2	4,972	-0.04%
2019/01/11	0	0.00	4	31.84	31.70	-4	5,081	-0.08%
2019/01/09	0	0.00	1	31.24	31.56	-1	5,175	-0.02%
2019/01/02	1	30.65	0	0.00	30.47	1	5,578	0.02%
2018/12/25	32	30.18	0	0.00	30.18	32	5,794	0.55%
2018/12/21	1	30.85	1	31.29	31.32	0	5,803	0.00%
2018/12/20	100	31.40	0	0.00	31.23	100	5,778	1.73%
2018/12/18	0	0.00	106	31.62	31.60	-106	5,760	-1.84%	大賣/鉅額交易
2018/12/17	6	32.08	0	0.00	32.04	6	5,773	0.10%
2018/12/14	2	31.60	0	0.00	31.58	2	5,742	0.03%
2018/12/06	1	32.03	0	0.00	31.16	1	5,659	0.02%
2018/12/03	0	0.00	8	33.96	34.38	-8	5,516	-0.15%
2018/11/29	0	0.00	5	33.30	32.64	-5	5,375	-0.09%
2018/11/19	5	32.17	0	0.00	32.23	5	5,117	0.10%
2018/11/13	5	31.72	5	31.88	31.98	0	5,022	0.00%
2018/11/12	0	0.00	3	32.52	32.44	-3	4,968	-0.06%
2018/11/09	3	32.28	1	32.60	32.22	2	4,969	0.04%
2018/11/08	2	33.38	13	33.28	33.06	-11	4,921	-0.22%
2018/11/02	0	0.00	16	32.59	32.83	-16	4,682	-0.34%
2018/11/01	5	32.21	51	31.97	32.49	-46	4,572	-1.01%
2018/10/31	15	31.58	6	31.72	31.90	9	4,486	0.20%
2018/10/30	12	30.77	17	30.53	30.75	-5	4,376	-0.11%
2018/10/26	13	30.46	2	30.18	30.17	11	4,220	0.26%
2018/10/25	21	30.31	8	30.50	30.34	13	4,049	0.32%
2018/10/24	39	31.78	8	32.15	32.00	31	3,852	0.80%
2018/10/23	4	32.67	0	0.00	32.14	4	3,700	0.11%
2018/10/22	7	32.93	9	33.40	33.46	-2	3,561	-0.06%
2018/10/17	3	33.52	5	33.54	33.43	-2	3,326	-0.06%
2018/10/16	0	0.00	3	33.08	33.40	-3	3,293	-0.09%
2018/10/15	4	33.13	16	33.08	32.92	-12	3,263	-0.37%
2018/10/12	28	32.30	16	32.76	33.78	12	3,170	0.38%
2018/10/11	169	33.77	13	32.50	31.65	156	3,008	5.19%	大買/鉅額交易
2018/10/09	155	37.31	3	37.50	37.40	152	2,706	5.62%	大買/鉅額交易
2018/10/08	15	37.30	0	0.00	37.30	15	2,617	0.57%
2018/10/05	5	38.02	0	0.00	37.77	5	2,488	0.20%
2018/10/04	8	39.01	1	38.93	38.89	7	2,352	0.30%
2018/10/03	2	40.30	2	39.96	40.01	0	2,299	0.00%
2018/10/02	1	40.25	0	0.00	40.02	1	2,281	0.04%
2018/10/01	1	40.90	1	41.11	41.11	0	2,269	0.00%
2018/09/27	2	40.83	2	41.02	40.97	0	2,253	0.00%
2018/09/26	0	0.00	9	40.75	40.77	-9	2,212	-0.41%
2018/09/17	1	40.16	0	0.00	39.92	1	2,217	0.05%
2018/09/14	6	39.91	1	39.99	40.59	5	2,173	0.23%
2018/09/13	5	39.49	2	39.18	39.20	3	2,136	0.14%
2018/09/12	0	0.00	2	39.30	39.42	-2	2,097	-0.10%
2018/09/10	2	39.63	0	0.00	39.44	2	2,043	0.10%
2018/08/30	1	41.27	2	41.42	41.23	-1	1,988	-0.05%
2018/08/29	1	41.14	6	41.05	41.14	-5	1,968	-0.25%
2018/08/28	1	40.44	1	40.41	40.35	0	1,909	0.00%
2018/08/22	3	39.13	1	39.10	39.12	2	1,901	0.11%
2018/08/21	0	0.00	1	39.09	39.08	-1	1,898	-0.05%
2018/08/15	1	38.40	0	0.00	38.33	1	1,819	0.05%
2018/08/14	0	0.00	1	38.96	39.02	-1	1,789	-0.06%
2018/08/13	1	38.54	0	0.00	38.62	1	1,810	0.06%
2018/08/06	0	0.00	1	40.23	40.19	-1	1,861	-0.05%
2018/08/03	2	40.11	1	40.10	40.10	1	1,924	0.05%
2018/08/01	0	0.00	1	40.58	40.65	-1	1,974	-0.05%
2018/07/31	1	40.18	0	0.00	40.18	1	1,986	0.05%
2018/07/30	0	0.00	1	40.22	40.02	-1	1,996	-0.05%
2018/07/25	1	39.40	1	39.36	39.31	0	2,060	0.00%
2018/07/20	0	0.00	6	38.80	38.69	-6	2,076	-0.29%
2018/07/18	1	38.05	0	0.00	37.84	1	2,148	0.05%
2018/07/16	0	0.00	3	38.03	37.78	-3	2,275	-0.13%
2018/07/13	0	0.00	24	37.85	38.00	-24	2,298	-1.04%
2018/07/12	3	37.12	4	37.19	37.41	-1	2,280	-0.04%
2018/07/11	1	36.37	0	0.00	36.51	1	2,301	0.04%
2018/07/10	0	0.00	1	37.30	37.16	-1	2,267	-0.04%
2018/07/09	1	36.78	2	36.81	36.87	-1	2,262	-0.04%
2018/07/06	23	35.48	0	0.00	36.04	23	2,228	1.03%
2018/07/05	0	0.00	5	36.10	35.77	-5	2,214	-0.23%
2018/07/03	1	36.20	2	36.20	36.20	-1	2,248	-0.04%
2018/07/02	1	36.50	0	0.00	36.37	1	2,249	0.04%
2018/06/29	5	36.10	1	36.18	36.74	4	2,224	0.18%
2018/06/28	5	35.51	0	0.00	35.67	5	2,180	0.23%
2018/06/26	1	35.52	0	0.00	36.06	1	2,201	0.05%
2018/06/20	0	0.00	1	36.73	36.81	-1	2,311	-0.04%
2018/06/19	1	36.26	0	0.00	36.26	1	2,316	0.04%
2018/06/14	1	37.13	0	0.00	37.13	1	2,298	0.04%
2018/06/04	0	0.00	1	37.35	37.80	-1	2,445	-0.04%
2018/06/01	0	0.00	1	36.55	36.59	-1	2,430	-0.04%
2018/05/30	1	36.00	0	0.00	35.77	1	2,536	0.04%
2018/05/29	1	36.62	0	0.00	36.79	1	2,578	0.04%
2018/05/28	0	0.00	1	37.12	37.14	-1	2,592	-0.04%
2018/05/21	0	0.00	1	36.73	37.04	-1	2,762	-0.04%
2018/05/17	1	36.36	0	0.00	36.20	1	2,894	0.03%
2018/05/14	0	0.00	2	36.86	36.97	-2	3,191	-0.06%
2018/05/10	0	0.00	1	35.68	35.64	-1	3,155	-0.03%
2018/05/09	2	35.40	0	0.00	35.29	2	3,150	0.06%
2018/04/25	4	34.24	60	34.28	34.41	-56	3,053	-1.83%
2018/04/24	61	34.95	0	0.00	34.82	61	3,014	2.02%
2018/04/20	1	36.00	0	0.00	35.85	1	2,925	0.03%
2018/04/19	0	0.00	10	37.25	37.36	-10	2,815	-0.36%
2018/03/12	0	0.00	6	37.85	38.08	-6	2,435	-0.25%
2018/03/08	0	0.00	10	36.40	36.80	-10	2,430	-0.41%
2018/03/07	10	36.09	0	0.00	35.92	10	2,390	0.42%
2018/03/06	80	36.27	240	36.00	36.30	-160	2,406	-6.65%	大賣/鉅額交易
2018/03/01	5	35.80	5	35.99	36.12	0	2,295	0.00%
2018/02/23	0	0.00	10	36.20	36.31	-10	2,224	-0.45%
2018/02/22	40	35.45	0	0.00	35.38	40	2,208	1.81%
2018/02/21	40	35.38	6	35.62	35.78	34	2,190	1.55%
2018/02/09	6	33.10	0	0.00	33.60	6	2,098	0.29%
2018/02/08	20	34.79	0	0.00	34.78	20	1,984	1.01%
2018/02/07	30	35.07	0	0.00	34.70	30	1,970	1.52%
2018/02/06	46	34.89	0	0.00	33.60	46	1,856	2.48%
2018/02/05	5	37.50	0	0.00	37.48	5	1,659	0.30%
2018/02/01	1	39.15	1	39.03	39.13	0	1,596	0.00%
2018/01/31	7	38.19	7	38.70	38.68	0	1,569	0.00%
2018/01/25	0	0.00	10	39.66	39.07	-10	1,504	-0.66%
2018/01/24	10	39.34	0	0.00	38.82	10	1,456	0.69%
2018/01/23	10	39.75	0	0.00	39.66	10	1,429	0.70%
2018/01/22	10	39.02	10	39.37	39.52	0	1,452	0.00%
2018/01/18	10	38.04	10	38.38	38.35	0	1,420	0.00%
2018/01/17	0	0.00	7	37.45	37.46	-7	1,387	-0.50%
2018/01/12	0	0.00	20	36.65	36.71	-20	1,362	-1.47%
2018/01/10	10	36.34	0	0.00	36.23	10	1,340	0.75%