元大台灣50正2 (00631L)-中國信託-中壢券商分點個股進出

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
202.7
漲跌
▲3.1
漲幅
+1.55%
成交量
1,943張
產業
上市
282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－中國信託-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/10	2	200.75	0	0.00	202.65	2	2,689	0.07%
2024/05/09	4	200.85	0	0.00	199.55	4	2,682	0.15%
2024/05/08	1	199.10	0	199.10	201.20	1	2,714	0.04%
2024/05/07	0	0.00	1	201.20	200.05	-1	2,715	-0.04%
2024/05/06	2	199.25	7	198.97	198.85	-5	2,718	-0.18%
2024/05/03	2.2	194.53	2	197.90	194.00	0.2	2,719	0.01%
2024/05/02	4	193.69	44	193.20	193.10	-40	2,712	-1.47%
2024/04/30	7	197.51	0	0.00	196.35	7	2,715	0.26%
2024/04/29	39	195.68	14	195.68	197.50	25	2,727	0.92%
2024/04/26	3	190.98	4	190.59	190.60	-1	2,720	-0.04%
2024/04/25	1.2	185.59	0	0.00	185.00	1.2	2,764	0.04%
2024/04/24	0	0.00	7	189.74	190.95	-7	2,755	-0.25%
2024/04/23	0	0.00	1	182.30	181.70	-1	2,784	-0.04%
2024/04/22	0	0.00	0.1	179.70	178.45	-0.1	2,808	0.00%
2024/04/19	12.7	180.95	9.2	182.90	179.00	3.5	2,767	0.13%
2024/04/18	0.2	193.70	2	194.05	194.35	-1.8	2,570	-0.07%
2024/04/17	1	192.10	1.1	189.26	192.10	-0.1	2,560	0.00%
2024/04/16	14	190.28	5	191.42	187.50	9	2,556	0.35%
2024/04/15	0.1	200.70	0	0.00	199.15	0.1	2,437	0.00%
2024/04/11	0	0.00	8	203.25	203.80	-8	2,422	-0.33%
2024/04/10	8.1	206.02	0	0.00	205.65	8.1	2,415	0.34%
2024/04/08	0	198.65	2	198.75	198.30	-2	2,466	-0.08%
2024/04/03	2.1	195.92	0	0.00	196.55	2.1	2,470	0.09%
2024/04/02	0.3	198.85	1	197.81	199.20	-0.8	2,441	-0.03%
2024/04/01	1	194.65	0	0.00	194.55	1	2,481	0.04%
2024/03/26	5.4	194.17	2	197.00	193.00	3.4	2,501	0.14%
2024/03/22	0.1	192.20	0	0.00	193.60	0.1	2,524	0.00%
2024/03/21	0	193.15	4	191.63	194.10	-4	2,494	-0.16%
2024/03/20	2	186.85	0	185.90	186.05	2	2,489	0.08%
2024/03/19	1.2	185.91	0	0.00	187.55	1.2	2,525	0.05%
2024/03/15	2	186.45	0	0.00	185.35	2	2,526	0.08%
2024/03/14	0	0.00	0.1	186.65	188.40	-0.1	2,504	0.00%
2024/03/13	5.1	188.56	3	189.93	188.65	2.1	2,519	0.08%
2024/03/12	0.1	185.90	0	0.00	188.80	0.1	2,520	0.00%
2024/03/11	1.1	184.08	0	0.00	184.80	1.1	2,524	0.04%
2024/03/08	0.1	189.40	1.1	186.65	186.10	-1	2,537	-0.04%
2024/03/07	1.6	184.02	0	184.70	184.20	1.6	2,513	0.06%
2024/03/06	0	0.00	7.1	177.92	180.10	-7.1	2,515	-0.28%
2024/03/05	1	178.31	1	177.50	178.10	0	2,519	0.00%
2024/03/04	0.2	176.35	0	0.00	176.35	0.2	2,536	0.01%
2024/02/29	0.3	169.00	0	0.00	170.15	0.3	2,578	0.01%
2024/02/27	1	167.10	1	168.15	168.85	0	2,588	0.00%
2024/02/26	1	170.65	0	0.00	170.50	1	2,585	0.04%
2024/02/23	3	170.00	2	170.63	169.45	1	2,615	0.04%
2024/02/22	11.2	167.87	0	0.00	168.90	11.2	2,670	0.42%
2024/02/21	2.2	165.52	0	0.00	165.20	2.2	2,682	0.08%
2024/02/20	15	165.80	0	0.00	166.15	15	2,743	0.55%
2024/02/19	0	0.00	0.1	165.00	165.00	-0.1	2,800	-0.01%
2024/02/16	0.1	165.00	0	0.00	164.80	0.1	2,882	0.00%
2024/02/15	1.1	164.67	0.2	163.00	165.20	1	2,915	0.03%
2024/02/05	5.1	154.78	0	0.00	155.05	5.1	2,913	0.18%
2024/02/02	0.1	154.65	1.7	154.78	154.90	-1.6	2,918	-0.05%
2024/02/01	0.1	152.45	0	0.00	152.65	0.1	2,936	0.00%
2024/01/31	2.2	152.30	0	0.00	152.00	2.2	2,974	0.07%
2024/01/30	0.2	155.35	0	0.00	155.15	0.2	2,988	0.01%
2024/01/29	0.6	155.18	0	0.00	155.70	0.6	3,099	0.02%
2024/01/26	1	152.85	9	153.02	153.10	-8	3,164	-0.25%
2024/01/25	0	0.00	24	152.88	153.50	-24	3,195	-0.75%
2024/01/24	0	0.00	6	151.65	151.40	-6	3,214	-0.19%
2024/01/23	0.7	150.30	1	150.90	151.20	-0.4	3,234	-0.01%
2024/01/22	3	150.38	2	149.90	150.20	1	3,229	0.03%
2024/01/19	14.6	146.35	4	146.91	148.05	10.6	3,226	0.33%
2024/01/18	1.6	141.03	0	0.00	141.15	1.6	3,271	0.05%
2024/01/17	3.3	141.25	0	0.00	140.60	3.3	3,273	0.10%
2024/01/16	3.5	143.10	0	0.00	143.00	3.5	3,259	0.11%
2024/01/15	2.1	146.15	1	146.95	146.35	1.1	3,276	0.03%
2024/01/12	2.3	145.22	2	145.05	145.25	0.3	3,331	0.01%
2024/01/11	0	0.00	3	145.35	146.30	-3	3,331	-0.09%
2024/01/10	4	144.81	16	144.38	144.45	-12	3,364	-0.36%
2024/01/08	2.3	147.41	2	147.75	146.35	0.3	3,347	0.01%
2024/01/04	1.2	145.72	0	0.00	145.70	1.2	3,352	0.04%
2024/01/03	3.5	146.00	0	0.00	145.90	3.5	3,405	0.10%
2024/01/02	1	149.60	12	149.75	149.95	-11	3,359	-0.33%
2023/12/28	2	151.30	0	0.00	151.15	2	3,439	0.06%
2023/12/27	0	0.00	3.2	151.38	151.40	-3.2	3,452	-0.09%
2023/12/26	0	0.00	3	149.08	149.10	-3	3,450	-0.09%
2023/12/25	1	147.05	0	0.00	147.15	1	3,454	0.03%
2023/12/21	2	145.03	0	0.00	145.70	2	3,494	0.06%
2023/12/20	1	147.25	0	0.00	148.15	1	3,495	0.03%
2023/12/19	1	145.80	0	0.00	146.30	1	3,502	0.03%
2023/12/18	2	146.75	0	0.00	147.85	2	3,560	0.06%
2023/12/15	1	148.70	1	148.95	148.35	0	3,570	0.00%
2023/12/14	16	147.52	0	0.00	147.70	16	3,550	0.45%
2023/12/13	0	144.95	0	0.00	144.30	0	3,537	0.00%
2023/12/08	0	0.00	0	143.65	143.05	0	3,632	0.00%
2023/12/07	2	141.80	0	0.00	141.30	2	3,615	0.06%
2023/12/05	1	141.75	3	141.90	141.75	-2	3,646	-0.05%
2023/12/01	0	0.00	0.5	143.79	143.80	-0.5	3,627	-0.01%
2023/11/28	5	140.75	1.2	143.18	142.85	3.8	3,582	0.11%
2023/11/27	2	140.28	0	0.00	139.40	2	3,568	0.06%
2023/11/24	1	141.55	0	0.00	141.95	1	3,569	0.03%
2023/11/21	0.1	143.90	4	142.69	143.90	-3.9	3,625	-0.11%
2023/11/20	1	140.20	0	0.00	140.45	1	3,614	0.03%
2023/11/17	0	0.00	7.3	140.55	140.70	-7.3	3,627	-0.20%
2023/11/16	0	0.00	5	139.65	139.95	-5	3,585	-0.14%
2023/11/15	1	139.70	5.2	139.92	139.80	-4.2	3,540	-0.12%
2023/11/14	0	0.00	5	136.57	136.65	-5	3,501	-0.14%
2023/11/13	0	0.00	8	136.01	135.40	-8	3,530	-0.23%
2023/11/10	0	0.00	0	132.45	132.40	0	3,515	0.00%
2023/11/09	0	0.00	6	133.37	133.65	-6	3,538	-0.17%
2023/11/08	0	0.00	2	133.25	133.50	-2	3,607	-0.06%
2023/11/07	3	132.17	3	131.95	132.30	0	3,593	0.00%
2023/11/06	1	132.25	7	132.54	132.25	-6	3,642	-0.16%
2023/11/03	0	0.00	13	129.20	129.60	-13	3,553	-0.37%
2023/11/02	21	127.66	27	126.95	127.85	-6	3,525	-0.17%
2023/11/01	15	123.00	16.3	123.31	122.90	-1.3	3,495	-0.04%
2023/10/31	7	123.50	0.5	121.85	121.80	6.5	3,510	0.19%
2023/10/30	4.2	124.04	1	125.05	124.00	3.2	3,554	0.09%
2023/10/27	13	124.18	14	124.53	124.10	-1	3,546	-0.03%
2023/10/26	5	123.20	0	0.00	122.75	5	3,564	0.14%
2023/10/25	8	129.01	1.1	128.30	127.95	6.9	3,465	0.20%
2023/10/24	6.1	125.69	4	127.09	127.25	2.1	3,457	0.06%
2023/10/23	5	126.20	90	127.05	126.00	-85	3,425	-2.48%
2023/10/20	5	128.05	19	128.44	128.70	-14	3,389	-0.41%
2023/10/19	4	128.80	0	0.00	129.20	4	3,344	0.12%
2023/10/18	10	130.40	0	0.00	129.40	10	3,395	0.29%
2023/10/17	1.1	132.92	1	132.95	132.15	0.1	3,342	0.00%
2023/10/16	5	131.92	0	0.00	132.30	5	3,357	0.15%
2023/10/13	2	133.90	0	0.00	134.25	2	3,387	0.06%
2023/10/12	1	134.75	5	134.73	135.30	-4	3,395	-0.12%
2023/10/11	1	133.00	25	133.24	133.20	-24	3,388	-0.71%
2023/10/06	0	0.00	3	130.20	130.35	-3	3,383	-0.09%
2023/10/05	0	0.00	4	129.11	129.50	-4	3,372	-0.12%
2023/10/04	3	125.80	0	0.00	126.10	3	3,365	0.09%
2023/10/03	5	129.48	0	0.00	128.95	5	3,306	0.15%
2023/10/02	0	0.00	3	131.27	131.05	-3	3,333	-0.09%
2023/09/28	120.2	128.05	2	128.50	127.80	118.2	3,366	3.51%	大買/鉅額交易
2023/09/27	2	126.25	0	0.00	126.90	2	3,358	0.06%
2023/09/26	10	127.96	0	0.00	126.45	10	3,359	0.30%
2023/09/25	0	0.00	4	129.41	129.45	-4	3,363	-0.12%
2023/09/22	3	127.15	0	0.00	127.45	3	3,348	0.09%
2023/09/21	13	127.21	0	0.00	126.90	13	3,338	0.39%
2023/09/20	2	131.06	0	0.00	131.00	2	3,242	0.06%
2023/09/19	1.1	133.20	2	133.85	132.20	-0.9	3,262	-0.03%
2023/09/18	2.1	133.68	0.2	134.98	133.65	1.9	3,269	0.06%
2023/09/15	2	136.60	0	0.00	136.75	2	3,236	0.06%
2023/09/14	0	0.00	3.2	134.81	135.70	-3.2	3,206	-0.10%
2023/09/13	1	131.75	1	131.70	131.70	0	3,159	0.00%
2023/09/12	0	0.00	3	131.23	131.30	-3	3,164	-0.09%
2023/09/11	6.2	129.14	4	128.84	128.90	2.2	3,155	0.07%
2023/09/08	1	131.05	0	0.00	131.05	1	3,118	0.03%
2023/09/07	2	131.55	22	131.46	131.45	-20	3,129	-0.64%
2023/09/06	6	134.25	0	0.00	133.80	6	3,113	0.19%
2023/09/04	1	134.25	0.1	134.40	134.45	0.9	3,149	0.03%
2023/09/01	0	0.00	2	133.10	133.05	-2	3,149	-0.06%
2023/08/31	0	0.00	30	132.70	132.35	-30	3,146	-0.95%
2023/08/30	0	0.00	14	134.05	133.95	-14	3,151	-0.44%
2023/08/29	0.7	130.39	2	131.85	132.50	-1.3	3,143	-0.04%
2023/08/25	6.2	130.47	0.1	131.60	129.35	6	3,125	0.19%
2023/08/24	1	134.65	13	134.28	134.70	-12	3,073	-0.39%
2023/08/23	0	0.00	6	131.10	131.45	-6	3,035	-0.20%
2023/08/22	1.1	129.18	2	129.18	129.10	-0.9	3,035	-0.03%
2023/08/21	0.1	128.30	20	128.71	128.00	-19.9	3,043	-0.66%
2023/08/18	17	130.02	0	0.00	128.15	17	3,048	0.56%
2023/08/17	71.1	127.14	13	127.20	130.45	58.1	3,025	1.92%
2023/08/16	2	127.95	0	0.00	128.85	2	2,960	0.07%
2023/08/15	17	130.18	3	130.27	129.50	14	2,972	0.47%
2023/08/14	7.3	128.80	2	128.30	128.15	5.3	3,002	0.18%
2023/08/10	6.2	132.83	1	133.00	132.65	5.2	2,984	0.18%
2023/08/09	0	0.00	6	135.71	135.90	-6	2,906	-0.21%
2023/08/08	3	135.67	0	0.00	135.95	3	2,908	0.10%
2023/08/07	7.1	137.18	3	138.53	138.80	4.1	2,895	0.14%
2023/08/04	2.2	135.35	0	0.00	135.75	2.2	2,891	0.08%
2023/08/02	9	136.57	0	0.00	135.95	9	2,854	0.32%
2023/08/01	0.1	141.24	6	141.00	141.50	-6	2,794	-0.21%
2023/07/31	2.1	140.06	0	0.00	139.85	2.1	2,793	0.08%
2023/07/28	0.1	142.40	14	141.08	142.50	-13.9	2,744	-0.51%
2023/07/27	0	0.00	1	142.40	142.40	-1	2,731	-0.04%
2023/07/26	2	140.20	1	141.00	140.30	1	2,735	0.04%
2023/07/25	15	140.58	8	141.37	141.35	7	2,740	0.26%
2023/07/24	2	137.04	1	138.50	138.15	1	2,732	0.04%
2023/07/21	6.2	135.91	5	137.31	137.70	1.2	2,740	0.04%
2023/07/20	0	0.00	2	140.58	140.35	-2	2,725	-0.07%
2023/07/19	2	139.47	5	141.90	139.60	-3	2,724	-0.11%
2023/07/18	0	0.00	2	141.80	141.30	-2	2,729	-0.07%
2023/07/17	0	0.00	3	142.48	142.40	-3	2,698	-0.11%
2023/07/14	1	142.65	1	142.60	142.40	0	2,698	0.00%
2023/07/13	7	141.31	9.3	140.77	139.25	-2.3	2,677	-0.09%
2023/07/12	0.1	136.33	1	136.40	136.40	-0.9	2,624	-0.03%
2023/07/11	2.3	135.29	3	135.30	135.65	-0.7	2,642	-0.03%
2023/07/10	1	131.60	1	133.00	131.60	0	2,646	0.00%
2023/07/07	7.2	131.61	5	132.08	132.10	2.2	2,635	0.08%
2023/07/06	10.2	134.31	0	0.00	133.35	10.2	2,605	0.39%
2023/07/05	3.1	138.24	0.2	138.75	138.30	2.9	2,537	0.11%
2023/07/04	2.1	138.71	4	139.74	139.90	-2	2,530	-0.08%
2023/07/03	2.3	138.34	2	138.58	138.75	0.3	2,533	0.01%
2023/06/30	0	0.00	6	133.88	135.25	-6	2,524	-0.24%
2023/06/29	0	0.00	1	136.85	134.45	-1	2,528	-0.04%
2023/06/28	2.1	134.34	0	0.00	134.30	2.1	2,524	0.08%
2023/06/27	4	134.24	0	0.00	133.95	4	2,548	0.16%
2023/06/26	2.2	136.19	1	136.10	136.20	1.2	2,528	0.05%
2023/06/21	1	139.05	0	0.00	138.40	1	2,536	0.04%
2023/06/20	0.1	139.00	1	138.20	138.45	-0.9	2,577	-0.03%
2023/06/19	0	139.55	4.3	139.46	139.45	-4.2	2,614	-0.16%
2023/06/16	0	0.00	5	139.50	139.85	-5	2,639	-0.19%
2023/06/15	0.1	140.15	0	0.00	140.85	0.1	2,644	0.00%
2023/06/13	3.1	138.43	0	0.00	139.35	3.1	2,752	0.11%
2023/06/12	0.1	135.10	0	0.00	134.75	0.1	2,751	0.00%
2023/06/09	10	133.13	0	0.00	133.30	10	2,794	0.36%
2023/06/08	2	130.60	2	131.25	130.80	0	2,860	0.00%
2023/06/06	0	0.00	4	131.05	131.10	-4	2,919	-0.14%
2023/06/01	0	127.32	0	0.00	127.45	0	3,033	0.00%
2023/05/31	1	128.00	8	128.30	128.25	-7	3,051	-0.23%
2023/05/30	0.3	128.73	1	129.40	129.20	-0.7	3,064	-0.02%
2023/05/29	1	129.44	0	0.00	129.10	1	3,099	0.03%
2023/05/26	1	126.71	0	0.00	127.00	1	3,111	0.03%
2023/05/25	1	123.30	1	123.00	123.25	0	3,126	0.00%
2023/05/24	3	120.72	58	121.05	121.15	-55	3,146	-1.75%
2023/05/23	1	122.00	0	0.00	122.10	1	3,145	0.03%
2023/05/22	1	121.81	3	122.07	121.80	-2	3,147	-0.06%
2023/05/19	1.1	121.48	3	121.90	122.00	-1.9	3,194	-0.06%
2023/05/18	75.1	120.36	3	120.58	120.95	72.1	3,186	2.26%
2023/05/17	6	117.54	10	116.89	118.20	-4	3,190	-0.12%
2023/05/16	0.1	114.80	8	114.37	114.70	-7.9	3,153	-0.25%
2023/05/15	2	111.15	2	111.55	111.85	0	3,155	0.00%
2023/05/12	1.1	111.43	0	0.00	112.15	1.1	3,163	0.03%
2023/05/11	4	112.35	1	113.30	112.15	3	3,156	0.10%
2023/05/10	2.1	113.64	0	0.00	113.30	2.1	3,165	0.06%
2023/05/09	0	0.00	5	115.13	115.25	-5	3,152	-0.16%
2023/05/08	1	115.00	4	115.60	114.85	-3	3,161	-0.09%
2023/05/05	0.2	113.55	4	113.99	113.70	-3.8	3,166	-0.12%
2023/05/03	0.1	112.35	0	0.00	112.65	0.1	3,244	0.00%
2023/05/02	0	0.00	7	113.19	113.75	-7	3,298	-0.21%
2023/04/28	0.3	112.90	1	112.50	112.85	-0.7	3,377	-0.02%
2023/04/27	5	109.66	1	110.05	110.30	4	3,398	0.12%
2023/04/26	4	109.51	2	109.98	110.10	2	3,430	0.06%
2023/04/25	9.1	111.36	0	0.00	110.20	9.1	3,478	0.26%
2023/04/21	5	114.22	0	0.00	113.70	5	3,516	0.14%
2023/04/20	3	115.18	0	0.00	115.00	3	3,591	0.08%
2023/04/19	3.4	116.24	0	0.00	116.10	3.4	3,700	0.09%
2023/04/18	2.1	117.35	0.3	117.40	117.15	1.7	3,762	0.05%
2023/04/17	1	117.60	0	0.00	118.00	1	3,827	0.03%
2023/04/14	1	117.05	8	118.01	118.45	-7	3,867	-0.18%
2023/04/13	3.1	116.55	2.1	116.30	116.25	1	3,977	0.03%
2023/04/12	0	0.00	13	117.80	117.90	-13	4,007	-0.32%
2023/04/11	2.4	117.80	2	118.20	117.90	0.4	4,072	0.01%
2023/04/10	4	117.19	1	117.80	117.35	3	4,162	0.07%
2023/04/07	14.2	116.67	14	116.88	116.60	0.2	4,222	0.01%
2023/04/06	2	115.00	0	0.00	116.00	2	4,237	0.05%
2023/03/31	14	117.69	16	117.58	117.50	-2	4,306	-0.05%
2023/03/30	15	116.74	2	116.93	116.80	13	4,356	0.30%
2023/03/29	0	0.00	7	115.56	115.45	-7	4,392	-0.16%
2023/03/28	8.2	114.95	0	0.00	114.50	8.2	4,571	0.18%
2023/03/27	6	116.58	2	116.90	116.90	4	4,602	0.09%
2023/03/24	8	117.70	0	0.00	118.30	8	4,690	0.17%
2023/03/23	1.1	115.51	2	116.65	117.00	-0.9	4,735	-0.02%
2023/03/22	0	0.00	7	114.33	115.35	-7	4,827	-0.15%
2023/03/21	21	111.75	18	111.23	111.50	3	4,850	0.06%
2023/03/20	5	110.64	1	110.65	110.15	4	4,879	0.08%
2023/03/17	0	0.00	103	110.34	111.00	-103	4,928	-2.09%	大賣/鉅額交易
2023/03/16	35.4	107.73	1	109.00	107.90	34.4	5,010	0.69%
2023/03/15	2	110.85	1	111.40	109.80	1	5,032	0.02%
2023/03/14	1	109.00	0	0.00	109.25	1	5,093	0.02%
2023/03/13	31.5	109.88	20	110.65	111.85	11.5	5,134	0.22%
2023/03/10	48.1	111.18	13	112.40	111.00	35.1	5,117	0.68%
2023/03/09	13	116.15	0	0.00	115.00	13	5,174	0.25%
2023/03/08	4	115.14	13	115.53	115.65	-9	5,245	-0.17%
2023/03/07	5	115.21	0	0.00	117.00	5	5,267	0.10%
2023/03/06	13	115.60	5	114.72	115.45	8	5,347	0.15%
2023/03/03	17	113.10	4	113.65	112.90	13	5,400	0.24%
2023/03/02	1	111.00	0	0.00	112.40	1	5,516	0.02%
2023/03/01	0	0.00	1	112.50	112.50	-1	5,563	-0.02%
2023/02/24	2	112.43	0	0.00	111.85	2	5,602	0.04%
2023/02/23	0	0.00	11	113.18	113.10	-11	5,621	-0.20%
2023/02/22	12	109.60	8	109.58	109.80	4	5,706	0.07%
2023/02/21	0	0.00	1	112.20	112.05	-1	5,841	-0.02%
2023/02/20	2	111.68	0	0.00	112.00	2	6,039	0.03%
2023/02/17	1	110.50	0	0.00	111.05	1	6,278	0.02%
2023/02/16	0	0.00	3	112.68	112.95	-3	6,383	-0.05%
2023/02/15	3	111.30	0	0.00	110.20	3	6,735	0.04%
2023/02/14	0.6	113.75	5	114.57	114.50	-4.4	6,823	-0.06%
2023/02/13	0	0.00	19	112.41	112.70	-19	7,067	-0.27%
2023/02/10	2	113.05	5	113.05	113.15	-3	7,188	-0.04%
2023/02/09	4	113.08	0	0.00	113.50	4	7,352	0.05%
2023/02/08	3	112.52	2	113.25	113.65	1	7,455	0.01%
2023/02/07	4	110.69	0	0.00	110.70	4	7,528	0.05%
2023/02/06	6	111.33	0	0.00	110.70	6	7,568	0.08%
2023/02/03	3	112.73	80	112.90	113.55	-77	7,655	-1.01%
2023/02/02	4.1	113.32	0	0.00	113.60	4.1	7,735	0.05%
2023/02/01	5	110.10	1	109.95	110.55	4	7,814	0.05%
2023/01/31	15	110.00	9	110.29	109.30	6	7,965	0.08%
2023/01/30	64	111.42	120	111.90	111.55	-56	8,041	-0.70%	大賣/
2023/01/17	0.8	103.90	5	104.02	104.00	-4.3	8,203	-0.05%
2023/01/16	1	104.00	8	104.15	104.00	-7	8,354	-0.08%
2023/01/13	0	0.00	4	102.90	102.60	-4	8,411	-0.05%
2023/01/12	1	101.00	0	0.00	101.15	1	8,623	0.01%
2023/01/11	5	102.01	2	101.80	101.70	3	8,712	0.03%
2023/01/10	6	101.60	0	0.00	102.30	6	8,967	0.07%
2023/01/09	29	100.01	22	99.68	101.20	7	9,149	0.08%
2023/01/06	1	95.15	8	95.92	95.90	-7	9,223	-0.08%
2023/01/05	3	95.38	0	0.00	94.50	3	9,317	0.03%
2023/01/04	1	93.50	0	0.00	93.80	1	9,368	0.01%
2023/01/03	6	90.97	5	93.08	94.05	1	9,587	0.01%
2022/12/30	0	0.00	1	93.20	92.80	-1	9,525	-0.01%
2022/12/29	3.1	90.85	1	91.70	91.70	2.1	9,575	0.02%
2022/12/28	3.3	92.78	7	92.86	92.40	-3.8	9,775	-0.04%
2022/12/27	3	95.34	3	95.97	95.05	0	9,835	0.00%
2022/12/23	2	93.60	0	0.00	93.70	2	10,069	0.02%
2022/12/22	4	95.20	7	95.73	96.40	-3	10,178	-0.03%
2022/12/21	5	93.65	2	93.58	93.20	3	10,293	0.03%
2022/12/20	17	93.76	0	0.00	92.50	17	10,334	0.16%
2022/12/19	2.2	96.03	1	96.05	96.05	1.2	10,308	0.01%
2022/12/16	6.2	96.76	21	96.91	96.95	-14.8	10,298	-0.14%
2022/12/15	33	99.45	3	100.27	100.40	30	10,298	0.29%
2022/12/14	35	100.10	3	100.33	100.30	32	10,266	0.31%
2022/12/13	17	98.67	0	0.00	97.65	17	10,157	0.17%
2022/12/12	12	97.80	0	0.00	98.40	12	10,102	0.12%
2022/12/09	17	99.69	3	99.60	100.00	14	10,092	0.14%
2022/12/08	27	97.52	7	97.45	97.50	20	10,065	0.20%
2022/12/07	4	99.60	2	100.35	99.10	2	10,007	0.02%
2022/12/06	8	101.19	5	102.12	100.10	3	9,952	0.03%
2022/12/05	1	104.40	0	0.00	103.55	1	9,941	0.01%
2022/12/02	3	103.42	0	0.00	103.05	3	9,901	0.03%
2022/12/01	6.5	105.48	0	0.00	104.35	6.5	9,945	0.07%
2022/11/30	3	100.14	0	0.00	102.10	3	9,847	0.03%
2022/11/29	0	0.00	5	97.63	99.95	-5	9,797	-0.05%
2022/11/28	3	97.30	9	97.79	97.85	-6	9,789	-0.06%
2022/11/25	2	101.10	0	0.00	100.80	2	9,828	0.02%
2022/11/24	4	100.31	0	0.00	101.55	4	9,766	0.04%
2022/11/23	14	98.83	2.2	99.01	99.30	11.8	9,665	0.12%
2022/11/22	0	0.00	4	97.49	97.85	-4	9,699	-0.04%
2022/11/21	4	96.85	5	97.47	96.75	-1	9,649	-0.01%
2022/11/18	5	97.91	0	0.00	97.20	5	9,650	0.05%
2022/11/17	3	96.23	23	97.77	98.15	-20	9,565	-0.21%
2022/11/16	3	97.58	5	97.45	97.80	-2	9,453	-0.02%
2022/11/15	0.5	94.50	11.2	96.23	97.75	-10.7	9,282	-0.12%
2022/11/14	0.2	92.20	3	92.15	92.20	-2.8	9,044	-0.03%
2022/11/11	7	90.16	9	90.26	90.65	-2	8,915	-0.02%
2022/11/10	5.4	83.59	6	83.88	83.60	-0.6	8,548	-0.01%
2022/11/09	5.8	83.70	13	83.51	85.20	-7.2	8,418	-0.09%
2022/11/08	5	81.73	10	81.60	81.45	-5	8,194	-0.06%
2022/11/07	14	79.54	2	80.35	80.30	12	8,091	0.15%
2022/11/04	6	76.80	2	77.05	77.95	4	7,960	0.05%
2022/11/03	2	76.85	11	77.01	77.35	-9	7,878	-0.11%
2022/11/02	2	78.53	1	78.80	78.80	1	7,830	0.01%
2022/11/01	3	78.33	10	78.60	78.20	-7	7,804	-0.09%
2022/10/31	6	76.77	8	76.92	76.95	-2	7,800	-0.03%
2022/10/28	11	75.72	11	75.86	74.90	0	7,772	0.00%
2022/10/27	3	76.95	9	77.23	76.95	-6	7,679	-0.08%
2022/10/26	8	74.70	3	75.05	74.80	5	7,622	0.07%
2022/10/25	12	74.35	10	74.56	74.00	2	7,521	0.03%
2022/10/24	1	77.45	1	78.70	76.25	0	7,319	0.00%
2022/10/21	1	76.20	1	77.00	75.60	0	7,180	0.00%
2022/10/20	7	74.84	6	75.53	76.70	1	7,150	0.01%
2022/10/19	4	78.16	0	0.00	77.80	4	6,924	0.06%
2022/10/18	11	79.69	6	78.03	79.15	5	6,835	0.07%
2022/10/17	9	77.04	2.3	77.04	79.35	6.8	6,597	0.10%
2022/10/14	2.3	80.19	1.5	80.07	79.95	0.8	6,370	0.01%
2022/10/13	7.5	77.58	3	77.50	75.60	4.5	6,281	0.07%
2022/10/11	12	79.89	0	0.00	78.85	12	6,181	0.19%
2022/10/07	6	87.32	4.6	87.88	86.85	1.4	6,052	0.02%
2022/10/06	2.6	89.26	2	89.20	89.15	0.6	6,117	0.01%
2022/10/05	8	88.36	1	89.10	88.30	7	6,212	0.11%
2022/10/04	11	85.38	7	85.21	85.55	4	6,156	0.06%
2022/10/03	3.4	81.81	8	81.55	81.50	-4.6	6,111	-0.07%
2022/09/30	8	82.68	22	82.20	83.20	-14	6,222	-0.22%
2022/09/29	7	86.09	2	85.05	85.05	5	6,311	0.08%
2022/09/28	4	84.91	2.4	84.73	84.65	1.6	6,421	0.02%
2022/09/27	3	88.45	10	88.15	88.70	-7	6,516	-0.11%
2022/09/26	16	88.74	1	89.70	88.15	15	6,626	0.23%
2022/09/23	9	93.60	2	92.80	92.70	7	6,762	0.10%
2022/09/22	4	92.95	0	0.00	94.20	4	6,910	0.06%
2022/09/21	1	96.45	8	96.50	96.70	-7	6,859	-0.10%
2022/09/19	11	97.61	1	96.50	96.50	10	7,036	0.14%
2022/09/16	7	97.44	0	0.00	97.45	7	7,118	0.10%
2022/09/15	2	98.60	2	99.25	99.65	0	7,254	0.00%
2022/09/14	15.4	99.25	5	98.93	99.00	10.4	7,301	0.14%
2022/09/13	0	0.00	9	103.40	102.85	-9	7,309	-0.12%
2022/09/12	0	0.00	1	101.25	101.90	-1	7,362	-0.01%
2022/09/08	2	97.23	1	97.60	98.10	1	7,390	0.01%
2022/09/07	3.3	96.46	1	96.80	95.90	2.3	7,405	0.03%
2022/09/06	6	100.00	1	99.70	99.90	5	7,342	0.07%
2022/09/05	1	100.05	6	99.65	99.55	-5	7,349	-0.07%
2022/09/02	2	100.15	1	99.40	99.40	1	7,373	0.01%
2022/09/01	4.4	101.26	1	101.95	101.00	3.4	7,323	0.05%
2022/08/31	2	104.92	3	105.60	105.65	-1	7,176	-0.01%
2022/08/30	1	103.65	0	0.00	104.25	1	7,124	0.01%
2022/08/29	6	103.12	1.9	103.54	103.10	4.2	7,093	0.06%
2022/08/25	10	107.95	10	107.55	107.80	0	7,004	0.00%
2022/08/24	1	106.30	2	107.00	105.65	-1	6,999	-0.01%
2022/08/23	0	0.00	4	106.43	106.20	-4	7,004	-0.06%
2022/08/18	0.2	110.55	0	0.00	110.40	0.2	6,972	0.00%
2022/08/15	2	110.48	0	0.00	111.15	2	6,953	0.03%
2022/08/12	1	109.05	0	0.00	109.45	1	6,949	0.01%
2022/08/11	0	0.00	1	107.70	107.80	-1	6,974	-0.01%
2022/08/10	0	0.00	3	104.00	104.00	-3	6,950	-0.04%
2022/08/09	0	0.00	1	104.50	105.75	-1	6,936	-0.01%
2022/08/05	24	105.90	20	104.79	106.00	4	6,948	0.06%
2022/08/02	8.2	100.50	7	100.59	100.35	1.2	6,840	0.02%
2022/08/01	0.2	103.20	0	0.00	103.95	0.2	6,768	0.00%
2022/07/28	1	103.25	1	103.10	102.65	0	6,741	0.00%
2022/07/27	0	0.00	2	102.20	102.45	-2	6,682	-0.03%
2022/07/26	0.2	101.25	0	0.00	101.00	0.2	6,622	0.00%
2022/07/25	0	0.00	5	102.18	102.60	-5	6,583	-0.08%
2022/07/22	0	0.00	15	102.03	102.30	-15	6,591	-0.23%
2022/07/21	0	0.00	2	101.53	102.10	-2	6,601	-0.03%
2022/07/20	24	100.60	22	101.27	100.00	2	6,544	0.03%
2022/07/19	1	97.40	3	98.55	98.85	-2	6,498	-0.03%
2022/07/18	8	97.74	6	98.18	98.30	2	6,439	0.03%
2022/07/15	18	95.55	20	96.75	96.80	-2	6,333	-0.03%
2022/07/14	21	95.23	17	92.86	95.25	4	6,203	0.06%
2022/07/13	4	93.95	7	93.94	93.80	-3	6,062	-0.05%
2022/07/12	10.2	89.99	0	0.00	88.50	10.2	5,863	0.17%
2022/07/11	1	93.00	1	93.45	93.35	0	5,673	0.00%
2022/07/08	6	94.35	15	94.73	94.80	-9	5,575	-0.16%
2022/07/07	9	91.27	16	92.14	93.05	-7	5,356	-0.13%
2022/07/06	5	89.53	7	91.95	88.45	-2	5,093	-0.04%
2022/07/05	4.2	92.98	13	94.43	92.80	-8.8	4,813	-0.18%
2022/07/04	17	91.86	3	92.30	91.50	14	4,527	0.31%
2022/07/01	4	93.01	0	0.00	92.35	4	4,354	0.09%
2022/06/30	30	100.17	10	98.86	98.35	20	4,074	0.49%
2022/06/29	2	103.80	3.2	104.24	104.05	-1.2	3,872	-0.03%
2022/06/28	2	105.73	0	0.00	106.00	2	3,819	0.05%
2022/06/27	0.1	108.10	6	108.23	107.95	-5.9	3,743	-0.16%
2022/06/24	2	104.00	0	0.00	104.00	2	3,588	0.06%
2022/06/23	20	103.10	19	101.97	102.15	1	3,503	0.03%
2022/06/22	4.1	106.46	4.2	104.01	103.90	-0.1	3,327	0.00%
2022/06/21	0.1	108.85	2	107.80	108.85	-1.9	3,251	-0.06%
2022/06/20	3.3	105.14	0.2	104.60	103.60	3.1	3,176	0.10%
2022/06/17	8	106.89	5	106.97	107.10	3	3,090	0.10%
2022/06/16	1.2	113.01	11	114.70	109.45	-9.8	3,004	-0.33%
2022/06/15	1	111.15	2.7	111.14	111.20	-1.7	2,945	-0.06%
2022/06/14	7	110.80	3	112.20	112.20	4	2,950	0.14%
2022/06/13	10.2	112.83	0	112.85	112.45	10.1	2,928	0.35%
2022/06/10	0	0.00	7	118.31	118.75	-7	2,918	-0.24%
2022/06/08	5	121.70	0	0.00	121.25	5	2,915	0.17%
2022/06/07	2	118.90	1	119.35	118.70	1	2,944	0.03%
2022/06/06	0	0.00	1	120.75	120.80	-1	2,973	-0.03%
2022/06/02	1	119.40	0	0.00	119.65	1	3,085	0.03%
2022/06/01	0	0.00	2	122.05	121.20	-2	3,151	-0.06%
2022/05/31	1	118.95	1	120.95	121.95	0	3,120	0.00%
2022/05/30	1	119.50	1	119.35	120.50	0	3,072	0.00%
2022/05/27	1	115.00	4	114.54	115.35	-3	3,034	-0.10%
2022/05/26	2	111.50	0	0.00	111.30	2	3,036	0.07%
2022/05/25	0	0.00	1	113.40	113.60	-1	3,045	-0.03%
2022/05/24	2	112.13	1	111.80	111.30	1	3,089	0.03%
2022/05/20	1	114.00	2.1	113.48	113.95	-1.1	3,127	-0.04%
2022/05/19	2	110.70	0.5	111.00	111.70	1.5	3,079	0.05%
2022/05/18	0.2	114.70	6	114.63	115.30	-5.8	2,997	-0.19%
2022/05/17	0.1	112.20	0	0.00	113.00	0.1	2,985	0.00%
2022/05/16	0.3	112.15	3	110.65	110.65	-2.7	2,974	-0.09%
2022/05/12	3	107.70	0	0.00	106.85	3	2,913	0.10%
2022/05/10	3	112.62	0	0.00	112.55	3	2,821	0.11%
2022/05/09	1.2	113.13	5	112.41	112.35	-3.9	2,776	-0.14%
2022/05/06	2	117.30	0	0.00	117.30	2	2,749	0.07%
2022/05/05	3	122.00	0	0.00	122.00	3	2,722	0.11%
2022/05/04	0	0.00	3	119.65	119.65	-3	2,707	-0.11%
2022/04/27	3	116.35	6	115.55	116.35	-3	2,772	-0.11%
2022/04/26	3	120.93	0	0.00	120.60	3	2,701	0.11%
2022/04/25	0	0.00	8	120.85	120.45	-8	2,715	-0.29%
2022/04/22	2	126.70	1	126.00	126.60	1	2,647	0.04%
2022/04/21	0	0.00	2	128.85	128.85	-2	2,636	-0.08%
2022/04/20	0	0.00	2	127.13	128.00	-2	2,639	-0.08%
2022/04/19	0	0.00	1	128.15	126.70	-1	2,637	-0.04%
2022/04/18	5	124.89	0	0.00	124.80	5	2,635	0.19%
2022/04/15	4	126.58	0	0.00	126.30	4	2,635	0.15%
2022/04/14	0	0.00	2	130.85	130.85	-2	2,630	-0.08%
2022/04/13	0	0.00	2	130.40	131.15	-2	2,634	-0.08%
2022/04/12	12	126.75	11	126.89	126.90	1	2,630	0.04%
2022/04/11	4	127.89	0	0.00	126.50	4	2,618	0.15%
2022/04/08	6	130.18	1	130.95	130.95	5	2,598	0.19%
2022/04/07	2	131.05	0	0.00	129.00	2	2,626	0.08%
2022/04/06	2	134.20	2	134.30	134.20	0	2,621	0.00%
2022/04/01	1	134.35	3	134.97	135.30	-2	2,598	-0.08%
2022/03/31	2	136.95	0	0.00	136.95	2	2,593	0.08%
2022/03/29	0	0.00	1	134.95	135.05	-1	2,594	-0.04%
2022/03/28	0	0.00	2	133.18	134.30	-2	2,589	-0.08%
2022/03/25	1	136.80	4	136.85	136.80	-3	2,574	-0.12%
2022/03/23	0	0.00	2	137.15	137.70	-2	2,565	-0.08%
2022/03/22	3	134.85	1	134.30	135.05	2	2,557	0.08%
2022/03/21	3	135.05	3	135.48	134.55	0	2,546	0.00%
2022/03/18	2	133.00	0	0.00	132.85	2	2,543	0.08%
2022/03/17	0	0.00	5	132.58	133.85	-5	2,527	-0.20%
2022/03/16	8	125.63	5	125.74	125.90	3	2,477	0.12%
2022/03/15	0	0.00	6	126.38	124.85	-6	2,453	-0.24%
2022/03/14	7	130.51	0	0.00	130.15	7	2,416	0.29%
2022/03/11	1	129.75	0	0.00	129.80	1	2,414	0.04%
2022/03/10	2	133.60	0	0.00	133.10	2	2,403	0.08%
2022/03/09	3	126.10	13	125.99	126.35	-10	2,361	-0.42%
2022/03/08	10	124.12	4	125.19	123.00	6	2,342	0.26%
2022/03/07	4.2	131.34	2	128.58	128.65	2.2	2,225	0.10%
2022/03/04	1	138.10	0	0.00	137.95	1	2,142	0.05%
2022/03/02	2	140.18	0	0.00	140.45	2	2,202	0.09%
2022/03/01	0	0.00	9	139.19	141.35	-9	2,194	-0.41%
2022/02/25	7	137.74	3	137.20	136.45	4	2,153	0.19%
2022/02/24	2	138.68	2	137.23	136.05	0	2,121	0.00%
2022/02/23	1	142.55	1	142.55	143.75	0	2,058	0.00%
2022/02/22	3	142.73	2	144.30	141.85	1	2,033	0.05%
2022/02/21	3	146.52	7	146.20	146.95	-4	1,962	-0.20%
2022/02/18	3	146.17	0	0.00	147.30	3	1,957	0.15%
2022/02/17	2	148.05	1	147.80	147.35	1	1,955	0.05%
2022/02/16	2	146.00	0	0.00	147.00	2	1,955	0.10%
2022/02/15	3	144.30	0	0.00	142.05	3	1,947	0.15%
2022/02/14	0	0.00	2	144.80	143.10	-2	1,954	-0.10%
2022/02/11	0	0.00	1	147.50	147.55	-1	1,923	-0.05%
2022/02/10	1	146.20	0	0.00	148.10	1	1,941	0.05%
2022/02/09	2	144.85	3	144.33	145.60	-1	1,948	-0.05%
2022/02/08	2	143.55	4	143.46	142.90	-2	1,987	-0.10%
2022/02/07	4.1	139.68	1	140.15	141.50	3.1	1,986	0.16%
2022/01/26	1	138.75	0	0.00	137.85	1	1,970	0.05%
2022/01/25	4.3	138.59	0	0.00	138.15	4.3	1,994	0.22%
2022/01/24	3	140.78	2	143.10	143.10	1	1,933	0.05%
2022/01/20	3	147.50	0	0.00	147.50	3	1,886	0.16%
2022/01/19	0.1	148.50	0	0.00	146.35	0.1	1,886	0.01%
2022/01/17	1	151.45	2	151.00	151.95	-1	1,869	-0.05%
2022/01/14	0.1	149.00	0	0.00	149.35	0.1	1,889	0.01%
2022/01/13	0.1	150.00	0	0.00	150.15	0.1	1,899	0.01%
2022/01/12	0.1	148.80	0	0.00	148.90	0.1	1,901	0.01%
2022/01/11	0.1	146.20	1	146.75	146.95	-0.9	1,909	-0.05%
2022/01/10	0.1	146.20	2	146.60	146.75	-1.9	1,923	-0.10%
2022/01/07	1.1	145.86	0	0.00	145.25	1.1	1,987	0.06%
2022/01/06	1.1	147.37	0	0.00	148.25	1.1	1,979	0.06%
2022/01/05	0	0.00	2	151.00	150.40	-2	2,008	-0.10%
2022/01/04	1	150.55	0	0.00	151.20	1	2,038	0.05%
2021/12/29	1	146.25	0	0.00	146.75	1	2,160	0.05%
2021/12/28	0	0.00	1	145.55	145.65	-1	2,223	-0.04%
2021/12/16	1	138.25	0	0.00	139.15	1	2,519	0.04%
2021/12/08	0	0.00	1.2	140.74	139.80	-1.2	2,625	-0.04%
2021/12/07	0	0.00	1	135.55	138.15	-1	2,625	-0.04%
2021/12/06	0.1	135.00	0	0.00	137.00	0.1	2,639	0.00%
2021/12/03	0	0.00	1	137.70	137.60	-1	2,672	-0.04%
2021/12/02	1	136.20	0	0.00	137.25	1	2,694	0.04%
2021/11/30	1	132.90	1	132.55	131.70	0	2,689	0.00%
2021/11/26	1	133.25	1	131.10	131.35	0	2,724	0.00%
2021/11/24	0	0.00	2	135.95	136.35	-2	2,759	-0.07%
2021/11/18	0	0.00	0.2	139.00	139.85	-0.2	2,898	-0.01%
2021/11/12	0	0.00	0.3	135.70	134.40	-0.3	3,214	-0.01%
2021/11/11	2	134.33	2	133.53	133.35	0	3,238	0.00%
2021/11/09	0	0.00	0.3	134.85	135.20	-0.3	3,283	-0.01%
2021/11/05	0.1	129.10	0	0.00	130.75	0.1	3,278	0.00%
2021/10/26	0	0.00	0.1	128.00	127.55	-0.1	3,195	0.00%
2021/10/19	0	0.00	0.1	125.70	125.65	-0.1	3,262	0.00%
2021/10/15	1	121.55	1	123.60	123.90	0	3,269	0.00%
2021/10/13	2	118.38	3	119.60	117.45	-1	3,254	-0.03%
2021/10/12	0.1	117.20	0	0.00	118.55	0.1	3,215	0.00%
2021/10/08	0.1	121.50	0	0.00	121.50	0.1	3,184	0.00%
2021/10/07	0	0.00	1	122.95	122.95	-1	3,144	-0.03%
2021/10/06	0	0.00	17	119.50	117.85	-17	3,096	-0.55%
2021/10/05	3.1	117.10	0	0.00	118.20	3.1	3,055	0.10%
2021/10/01	16.1	120.74	0	0.00	119.60	16.1	2,946	0.55%
2021/09/30	15	124.04	14	124.75	125.80	1	2,862	0.03%
2021/09/29	7.1	124.87	5	125.25	124.05	2.1	2,825	0.08%
2021/09/23	1	128.35	0	0.00	128.30	1	2,786	0.04%
2021/09/22	0.1	125.00	0	0.00	125.70	0.1	2,788	0.00%
2021/09/15	0	0.00	1	132.15	132.45	-1	2,731	-0.04%
2021/09/09	1	130.50	1	130.45	130.65	0	2,838	0.00%
2021/09/06	2	134.20	2	135.40	134.15	0	2,850	0.00%
2021/09/02	5	132.13	1	134.20	131.05	4	2,884	0.14%
2021/09/01	0	0.00	4	132.40	133.70	-4	2,880	-0.14%
2021/08/27	0	0.00	1	128.10	129.40	-1	2,898	-0.03%
2021/08/25	1	125.55	0	0.00	125.85	1	2,894	0.03%
2021/08/24	0	0.00	1	123.05	123.25	-1	2,889	-0.03%
2021/08/23	1	122.35	1	121.35	122.05	0	2,903	0.00%
2021/08/19	0.3	119.35	6	116.85	116.00	-5.7	2,882	-0.20%
2021/08/18	0.2	118.98	0	0.00	122.75	0.2	2,769	0.01%
2021/08/17	1	121.40	0	0.00	120.00	1	2,787	0.04%
2021/08/16	3	123.17	0	0.00	122.80	3	2,824	0.11%
2021/08/13	4	125.44	0	0.00	124.50	4	2,896	0.14%
2021/07/20	0	0.00	8	130.05	129.60	-8	4,165	-0.19%
2021/07/16	1	133.95	0	0.00	135.60	1	4,139	0.02%
2021/07/15	0	0.00	0.3	137.33	137.85	-0.3	4,138	-0.01%
2021/07/13	1	136.80	1.1	136.69	134.85	-0.1	4,167	0.00%
2021/07/09	2	131.28	0	0.00	131.50	2	4,165	0.05%
2021/07/08	1	134.30	0	0.00	134.50	1	4,161	0.02%
2021/07/07	2	134.40	0	0.00	133.85	2	4,200	0.05%
2021/07/06	2	135.93	1	135.35	135.65	1	4,209	0.02%
2021/07/02	0	0.00	1	132.00	132.00	-1	4,213	-0.02%
2021/07/01	0	0.00	1	131.95	131.65	-1	4,226	-0.02%
2021/06/22	1	123.00	0	0.00	122.75	1	4,298	0.02%
2021/06/21	1	122.30	0	0.00	122.05	1	4,312	0.02%
2021/06/17	0	0.00	4	123.95	127.20	-4	4,296	-0.09%
2021/06/04	0.1	123.00	0	0.00	123.45	0.1	4,367	0.00%
2021/06/03	1	124.55	2	125.00	124.90	-1	4,433	-0.02%
2021/06/01	0	0.00	1	123.55	123.65	-1	4,556	-0.02%
2021/05/31	1	121.25	1	121.40	122.00	0	4,607	0.00%
2021/05/28	0	0.00	1	119.95	120.00	-1	4,604	-0.02%
2021/05/27	1	114.85	0	0.00	115.70	1	4,608	0.02%
2021/05/25	1	115.90	2	116.30	116.45	-1	4,699	-0.02%
2021/05/24	5	112.50	5	110.40	112.50	0	4,690	0.00%
2021/05/21	1.2	112.09	1	113.75	111.70	0.2	4,684	0.00%
2021/05/20	7.2	107.81	7	108.99	108.00	0.2	4,629	0.00%
2021/05/19	0.2	109.35	0	0.00	109.45	0.2	4,598	0.00%
2021/05/18	0	0.00	2	105.00	110.15	-2	4,555	-0.04%
2021/05/17	2	99.25	0	0.00	99.10	2	4,456	0.04%
2021/05/14	0.2	106.00	0	0.00	105.20	0.2	4,283	0.00%
2021/04/23	0	0.00	1	126.10	126.10	-1	4,055	-0.02%
2021/04/20	1	125.80	1	125.90	126.15	0	4,167	0.00%
2021/03/15	0	0.00	0.2	110.15	111.40	-0.2	4,549	0.00%
2021/03/11	0	0.00	1	110.35	111.00	-1	4,592	-0.02%
2021/03/10	1	106.50	1	106.30	106.50	0	4,566	0.00%
2021/03/08	1	106.30	0	0.00	105.95	1	4,541	0.02%
2021/03/05	0.2	106.45	0	0.00	106.25	0.2	4,470	0.00%
2021/03/03	3	108.68	3	108.27	111.30	0	4,351	0.00%
2021/03/02	0	0.00	1	109.60	107.25	-1	4,341	-0.02%
2021/02/26	1	108.80	0	0.00	107.20	1	4,329	0.02%
2021/02/01	0	0.00	7	97.13	100.45	-7	4,327	-0.16%
2021/01/29	3	99.08	0	0.00	97.10	3	4,346	0.07%
2021/01/28	5	100.79	0	0.00	100.65	5	4,392	0.11%
2021/01/26	1	106.65	0	0.00	103.85	1	4,466	0.02%
2021/01/25	4	108.44	7	106.83	108.00	-3	4,417	-0.07%
2021/01/22	1	110.05	0	0.00	109.50	1	4,395	0.02%
2021/01/21	1	111.60	4	108.35	111.15	-3	4,372	-0.07%
2021/01/20	4	105.61	0	0.00	105.45	4	4,309	0.09%
2021/01/15	0	0.00	1	107.45	103.00	-1	4,189	-0.02%
2021/01/12	0	0.00	1	101.05	100.75	-1	4,057	-0.02%
2021/01/11	0	0.00	3	100.12	101.35	-3	4,064	-0.07%
2021/01/08	5	99.40	2	100.35	100.35	3	4,068	0.07%
2021/01/07	0	0.00	1	97.00	97.45	-1	4,056	-0.02%
2021/01/06	0	0.00	2	94.85	93.35	-2	4,003	-0.05%
2021/01/04	1	91.80	1	92.50	92.85	0	3,980	0.00%
2020/12/30	0	0.00	1	89.10	89.45	-1	4,043	-0.02%
2020/12/29	1	87.10	0	0.00	87.05	1	4,096	0.02%
2020/12/28	0	0.00	2	87.05	87.15	-2	4,143	-0.05%
2020/12/16	6	83.20	6	84.05	84.20	0	4,797	0.00%
2020/12/15	0	0.00	5	82.95	81.25	-5	4,806	-0.10%
2020/12/14	5	83.45	0	0.00	83.50	5	4,781	0.10%
2020/12/10	10	83.60	10	84.00	83.65	0	4,893	0.00%
2020/12/04	0	0.00	6	80.88	82.50	-6	5,018	-0.12%
2020/12/03	1	80.20	0	0.00	80.35	1	5,001	0.02%
2020/12/02	5	79.25	0	0.00	80.25	5	4,978	0.10%
2020/11/23	10	79.48	10	79.28	79.35	0	5,186	0.00%
2020/11/19	0	0.00	13	77.32	77.55	-13	5,199	-0.25%
2020/11/18	5	76.93	1	77.70	77.60	4	5,216	0.08%
2020/11/16	4	75.60	0	0.00	76.30	4	5,380	0.07%
2020/11/13	2	71.50	0	0.00	72.00	2	5,305	0.04%
2020/11/11	3	71.45	0	0.00	72.00	3	5,331	0.06%
2020/11/06	0	0.00	7	68.34	68.55	-7	5,188	-0.13%
2020/11/03	7	65.84	0	0.00	65.90	7	4,997	0.14%
2020/10/30	0	0.00	1	64.15	63.50	-1	5,046	-0.02%
2020/10/29	1	64.80	1	64.00	64.90	0	5,068	0.00%
2020/10/28	1	66.15	0	0.00	66.15	1	5,088	0.02%
2020/10/26	0	0.00	4	67.85	67.70	-4	5,186	-0.08%
2020/10/16	0	0.00	2	66.70	65.65	-2	5,613	-0.04%
2020/10/14	2	67.50	0	0.00	67.30	2	5,717	0.03%
2020/10/13	2	67.65	0	0.00	67.85	2	5,759	0.03%
2020/10/12	2	67.75	0	0.00	67.65	2	5,763	0.03%
2020/10/06	0	0.00	27	64.77	65.10	-27	5,794	-0.47%
2020/10/05	3	63.50	0	0.00	63.70	3	5,791	0.05%
2020/09/25	12	61.19	0	0.00	60.50	12	5,892	0.20%
2020/09/24	11	60.51	0	0.00	60.15	11	5,861	0.19%
2020/09/23	3	63.17	0	0.00	63.75	3	5,729	0.05%
2020/09/22	3	64.33	0	0.00	63.40	3	5,735	0.05%
2020/09/21	1	65.70	0	0.00	65.40	1	5,649	0.02%
2020/09/11	0	0.00	4	64.09	64.40	-4	5,493	-0.07%
2020/09/09	2	62.35	6	62.85	63.65	-4	5,600	-0.07%
2020/09/07	8	64.06	0	0.00	63.45	8	5,758	0.14%
2020/09/04	0	0.00	3	63.95	63.80	-3	5,858	-0.05%
2020/09/03	0	0.00	16	65.52	65.00	-16	5,848	-0.27%
2020/09/02	2	64.40	3	64.00	64.60	-1	5,835	-0.02%
2020/09/01	4	64.20	0	0.00	64.60	4	5,896	0.07%
2020/08/31	8	64.23	2	65.45	63.20	6	5,944	0.10%
2020/08/28	6	64.60	0	0.00	64.50	6	5,941	0.10%
2020/08/27	0	0.00	2	66.95	65.45	-2	5,982	-0.03%
2020/08/26	3	65.50	0	0.00	65.65	3	5,985	0.05%
2020/08/25	0	0.00	12	65.40	65.10	-12	6,044	-0.20%
2020/08/24	0	0.00	2	64.00	63.80	-2	6,066	-0.03%
2020/08/20	8	62.12	0	0.00	60.70	8	6,139	0.13%
2020/08/19	6	66.03	0	0.00	65.50	6	6,103	0.10%
2020/08/17	0	0.00	17	66.59	67.25	-17	6,323	-0.27%
2020/08/12	2	63.85	0	0.00	63.95	2	6,572	0.03%
2020/08/11	10	65.68	0	0.00	65.35	10	6,650	0.15%
2020/08/10	5	65.90	0	0.00	66.55	5	6,788	0.07%
2020/08/04	0	0.00	5	63.49	64.00	-5	7,171	-0.07%
2020/08/03	3	62.53	0	0.00	62.10	3	7,267	0.04%
2020/07/31	1	63.90	0	0.00	63.95	1	7,351	0.01%
2020/07/28	1	62.70	0	0.00	62.75	1	7,771	0.01%
2020/07/27	0	0.00	9	63.20	63.10	-9	7,825	-0.12%
2020/07/24	2	59.20	0	0.00	59.25	2	7,921	0.03%
2020/07/23	3	59.77	1	60.05	60.40	2	7,964	0.03%
2020/07/22	2	60.45	2	60.45	60.60	0	8,125	0.00%
2020/07/17	2	57.70	9	57.90	57.75	-7	8,479	-0.08%
2020/07/16	4	57.30	0	0.00	57.05	4	8,761	0.05%
2020/07/14	1	57.10	0	0.00	57.45	1	9,040	0.01%
2020/07/10	0	0.00	2	55.95	55.70	-2	9,242	-0.02%
2020/07/09	1	56.90	0	0.00	57.00	1	9,426	0.01%
2020/07/08	1	56.70	0	0.00	56.70	1	9,523	0.01%
2020/07/07	2	55.95	0	0.00	55.95	2	9,617	0.02%
2020/06/19	0	0.00	8	50.00	50.00	-8	12,406	-0.06%
2020/06/18	2	49.24	0	0.00	49.92	2	12,887	0.02%
2020/06/17	0	0.00	1	49.21	49.60	-1	13,211	-0.01%
2020/06/16	1	49.57	7	48.69	49.52	-6	13,700	-0.04%
2020/06/15	1	47.85	0	0.00	47.23	1	14,229	0.01%
2020/06/12	2	48.20	0	0.00	48.49	2	14,478	0.01%
2020/06/11	1	50.60	30	50.49	49.20	-29	14,727	-0.20%
2020/06/09	0	0.00	10	49.82	50.25	-10	15,142	-0.07%
2020/06/08	20	50.30	0	0.00	49.95	20	15,281	0.13%
2020/06/05	2	49.03	0	0.00	49.05	2	15,244	0.01%
2020/06/03	1	46.88	4	47.16	47.51	-3	15,337	-0.02%
2020/05/26	0	0.00	1	45.20	45.04	-1	15,160	-0.01%
2020/05/25	0	0.00	5	43.32	43.85	-5	15,047	-0.03%
2020/05/22	5	43.30	0	0.00	43.02	5	14,944	0.03%
2020/05/21	0	0.00	2	44.83	44.90	-2	14,836	-0.01%
2020/05/20	0	0.00	1	43.92	44.00	-1	14,732	-0.01%
2020/05/19	3	43.92	0	0.00	43.82	3	14,660	0.02%
2020/05/15	1	42.67	1	43.51	43.36	0	14,466	0.00%
2020/05/14	1	43.62	22	43.08	42.85	-21	14,313	-0.15%
2020/05/13	1	43.62	3	43.67	44.20	-2	14,146	-0.01%
2020/05/12	2	43.81	12	43.68	43.79	-10	14,065	-0.07%
2020/05/11	21	45.15	0	0.00	44.87	21	13,892	0.15%
2020/05/07	2	43.90	0	0.00	43.62	2	13,661	0.01%
2020/05/06	0	0.00	1	42.92	42.82	-1	13,512	-0.01%
2020/05/05	1	42.76	12	42.83	42.74	-11	13,359	-0.08%
2020/05/04	13	42.27	0	0.00	42.18	13	13,214	0.10%
2020/04/30	3	43.78	10	44.28	44.69	-7	12,980	-0.05%
2020/04/29	5	42.62	0	0.00	42.96	5	12,826	0.04%
2020/04/28	5	41.77	1	41.31	41.82	4	12,664	0.03%
2020/04/27	10	41.20	1	41.49	41.57	9	12,611	0.07%
2020/04/24	2	39.10	3	39.38	39.43	-1	12,378	-0.01%
2020/04/22	4	38.09	5	38.18	39.07	-1	11,915	-0.01%
2020/04/21	1	40.65	11	39.09	38.80	-10	11,772	-0.08%
2020/04/20	1	41.25	1	41.31	41.28	0	11,423	0.00%
2020/04/17	2	42.19	0	0.00	41.55	2	11,312	0.02%
2020/04/16	2	39.04	6	39.17	39.76	-4	11,003	-0.04%
2020/04/15	7	40.00	0	0.00	39.87	7	10,854	0.06%
2020/04/14	30	39.52	31	38.97	39.53	-1	10,661	-0.01%
2020/04/13	1	37.51	0	0.00	37.27	1	10,413	0.01%
2020/04/10	10	37.33	10	37.21	37.76	0	10,268	0.00%
2020/04/09	15	38.10	12	37.97	37.43	3	10,121	0.03%
2020/04/08	4	37.35	0	0.00	37.83	4	9,867	0.04%
2020/04/07	21	36.65	31	36.48	36.64	-10	9,572	-0.10%
2020/04/06	1	34.41	0	0.00	35.31	1	9,293	0.01%
2020/04/01	7	34.08	7	34.00	33.97	0	8,972	0.00%
2020/03/31	60	33.83	67	34.16	33.94	-7	8,754	-0.08%
2020/03/30	79	33.16	230	33.05	33.70	-151	8,458	-1.79%	大賣/鉅額交易
2020/03/27	205	34.92	184	34.86	33.99	21	8,004	0.26%	大買/大賣/
2020/03/26	232	34.19	234	33.60	34.30	-2	7,569	-0.03%	大買/大賣/
2020/03/25	228	33.37	241	33.63	33.41	-13	7,062	-0.18%	大買/大賣/
2020/03/24	86	31.29	67	31.56	31.40	19	6,439	0.30%
2020/03/23	5	28.58	0	0.00	28.25	5	5,892	0.08%
2020/03/20	154	28.99	155	29.52	30.45	-1	5,475	-0.02%	大買/大賣/
2020/03/19	46	27.08	37	28.21	26.40	9	4,886	0.18%
2020/03/18	39	32.12	0	0.00	30.66	39	4,229	0.92%
2020/03/17	3	34.47	5	33.10	32.88	-2	3,892	-0.05%
2020/03/16	6	36.79	0	0.00	34.63	6	3,470	0.17%
2020/03/13	120	33.98	18	34.88	37.64	102	3,199	3.19%	大買/鉅額交易
2020/03/12	53	40.35	34	39.49	39.43	19	2,837	0.67%
2020/03/11	1	43.42	1	43.60	43.42	0	2,642	0.00%
2020/03/10	17	43.52	15	43.93	44.72	2	2,574	0.08%
2020/03/09	1	44.69	23	45.40	44.37	-22	2,437	-0.90%
2020/03/06	32	47.78	10	47.18	47.14	22	2,308	0.95%
2020/03/05	0	0.00	15	48.70	48.92	-15	2,247	-0.67%
2020/03/04	15	47.26	9	47.76	47.80	6	2,224	0.27%
2020/03/03	46	47.61	43	47.90	47.49	3	2,188	0.14%
2020/03/02	4	46.97	0	0.00	46.38	4	2,122	0.19%
2020/02/27	1	47.10	4	47.96	47.26	-3	2,026	-0.15%
2020/02/26	3	48.19	5	48.23	48.54	-2	1,935	-0.10%
2020/02/25	1	48.60	0	0.00	49.46	1	1,872	0.05%
2020/02/24	17	49.23	10	49.21	49.21	7	1,842	0.38%
2020/02/19	0	0.00	1	50.45	51.35	-1	1,697	-0.06%
2020/02/18	101	50.75	119	50.82	50.15	-18	1,663	-1.08%	大買/大賣/
2020/02/13	17	51.88	0	0.00	51.45	17	1,569	1.08%
2020/02/12	1	51.05	0	0.00	51.45	1	1,563	0.06%
2020/02/11	0	0.00	2	50.65	50.65	-2	1,570	-0.13%
2020/02/10	1	48.73	0	0.00	49.75	1	1,563	0.06%
2020/02/07	2	49.95	0	0.00	49.87	2	1,536	0.13%
2020/02/04	0	0.00	3	49.36	49.38	-3	1,450	-0.21%
2020/02/03	2	47.11	2	47.70	47.91	0	1,424	0.00%
2020/01/31	1	49.22	0	0.00	48.87	1	1,342	0.07%
2020/01/30	5	49.47	10	50.78	48.25	-5	1,307	-0.38%
2020/01/16	2	54.10	0	0.00	54.15	2	1,192	0.17%
2020/01/15	3	54.75	0	0.00	54.30	3	1,187	0.25%
2020/01/14	0	0.00	1	55.10	55.15	-1	1,159	-0.09%
2020/01/07	3	52.40	0	0.00	52.40	3	1,103	0.27%
2020/01/06	2	53.20	0	0.00	53.15	2	1,094	0.18%
2019/12/19	1	54.10	0	0.00	53.90	1	1,136	0.09%
2019/12/13	1	53.45	0	0.00	53.25	1	1,124	0.09%
2019/12/12	0	0.00	2	52.25	52.30	-2	1,099	-0.18%
2019/12/10	1	50.00	0	0.00	49.83	1	1,096	0.09%
2019/11/28	0	0.00	1	49.83	49.78	-1	1,082	-0.09%
2019/11/27	0	0.00	3	49.87	49.98	-3	1,123	-0.27%
2019/11/21	2	49.15	0	0.00	49.26	2	1,188	0.17%
2019/11/20	2	49.83	0	0.00	49.75	2	1,175	0.17%
2019/11/18	1	49.10	0	0.00	49.55	1	1,197	0.08%
2019/11/12	0	0.00	1	48.55	48.78	-1	1,297	-0.08%
2019/11/11	1	48.25	0	0.00	48.10	1	1,321	0.08%
2019/09/06	2	41.47	0	0.00	41.47	2	1,672	0.12%
2019/09/03	0	0.00	3	40.00	39.72	-3	1,682	-0.18%
2019/08/26	0	0.00	2	38.18	38.12	-2	1,753	-0.11%
2019/08/19	2	39.02	0	0.00	39.11	2	1,716	0.12%
2019/08/12	10	38.95	10	38.98	38.93	0	1,736	0.00%
2019/08/08	3	38.82	0	0.00	38.94	3	1,759	0.17%
2019/06/25	0	0.00	10	38.39	38.51	-10	1,700	-0.59%
2019/06/24	0	0.00	2	38.68	39.06	-2	1,693	-0.12%
2019/06/19	3	38.53	3	38.00	38.66	0	1,675	0.00%
2019/06/11	3	37.28	0	0.00	37.43	3	1,636	0.18%
2019/06/10	0	0.00	9	36.94	37.10	-9	1,607	-0.56%
2019/06/06	3	35.95	0	0.00	35.85	3	1,578	0.19%
2019/06/04	2	36.25	0	0.00	36.24	2	1,538	0.13%
2019/06/03	3	36.35	0	0.00	36.61	3	1,528	0.20%
2019/05/31	1	36.31	0	0.00	36.49	1	1,504	0.07%
2019/05/30	3	35.80	0	0.00	35.79	3	1,484	0.20%
2019/05/28	1	35.61	0	0.00	35.55	1	1,469	0.07%
2019/05/24	3	35.74	0	0.00	35.61	3	1,492	0.20%
2019/05/23	0	0.00	6	35.33	35.50	-6	1,481	-0.41%
2019/05/22	6	36.85	0	0.00	36.70	6	1,439	0.42%
2019/05/14	2	37.49	0	0.00	37.44	2	1,324	0.15%
2019/04/08	0	0.00	8	38.73	38.80	-8	2,038	-0.39%
2019/04/01	0	0.00	2	38.20	37.82	-2	2,142	-0.09%
2019/03/25	2	36.38	0	0.00	36.42	2	2,353	0.08%
2019/02/14	0	0.00	9	33.96	33.87	-9	3,657	-0.25%
2019/02/13	0	0.00	22	33.91	33.96	-22	3,697	-0.60%
2019/02/12	0	0.00	2	34.00	33.96	-2	3,771	-0.05%
2019/01/25	0	0.00	1	33.13	33.28	-1	4,087	-0.02%
2019/01/18	0	0.00	2	32.26	32.28	-2	4,535	-0.04%
2019/01/15	0	0.00	10	31.60	32.02	-10	4,972	-0.20%
2019/01/14	0	0.00	10	31.36	31.31	-10	5,028	-0.20%
2019/01/11	0	0.00	12	31.79	31.70	-12	5,081	-0.24%
2019/01/10	0	0.00	6	31.26	31.39	-6	5,069	-0.12%
2019/01/03	1	30.15	5	30.43	30.04	-4	5,534	-0.07%
2018/12/27	0	0.00	1	30.93	31.10	-1	5,794	-0.02%
2018/12/25	1	30.10	0	0.00	30.18	1	5,794	0.02%
2018/12/21	2	31.02	0	0.00	31.32	2	5,803	0.03%
2018/12/14	10	31.59	0	0.00	31.58	10	5,742	0.17%
2018/12/13	10	32.13	3	32.28	32.28	7	5,690	0.12%
2018/12/12	10	31.81	10	31.73	32.13	0	5,674	0.00%
2018/12/11	10	31.16	0	0.00	31.38	10	5,656	0.18%
2018/12/10	3	31.07	0	0.00	30.91	3	5,689	0.05%
2018/12/07	1	31.64	0	0.00	31.74	1	5,671	0.02%
2018/12/06	15	31.60	0	0.00	31.16	15	5,659	0.27%
2018/12/04	0	0.00	2	33.80	33.77	-2	5,521	-0.04%
2018/12/03	0	0.00	45	33.79	34.38	-45	5,516	-0.82%
2018/11/29	10	32.99	0	0.00	32.64	10	5,375	0.19%
2018/11/27	10	31.70	0	0.00	31.89	10	5,257	0.19%
2018/11/26	10	31.88	0	0.00	31.92	10	5,242	0.19%
2018/11/22	0	0.00	9	31.99	31.59	-9	5,214	-0.17%
2018/11/21	4	31.44	0	0.00	31.78	4	5,192	0.08%
2018/11/13	5	31.00	0	0.00	31.98	5	5,022	0.10%
2018/11/09	5	32.15	0	0.00	32.22	5	4,969	0.10%
2018/11/08	2	33.49	3	33.24	33.06	-1	4,921	-0.02%
2018/11/07	0	0.00	8	32.70	32.82	-8	4,834	-0.17%
2018/11/06	0	0.00	8	32.52	32.11	-8	4,802	-0.17%
2018/11/05	4	32.30	0	0.00	32.44	4	4,760	0.08%
2018/11/02	1	32.62	5	32.83	32.83	-4	4,682	-0.09%
2018/11/01	1	32.21	10	32.42	32.49	-9	4,572	-0.20%
2018/10/31	7	31.68	0	0.00	31.90	7	4,486	0.16%
2018/10/30	5	30.80	0	0.00	30.75	5	4,376	0.11%
2018/10/26	0	0.00	25	29.92	30.17	-25	4,220	-0.59%
2018/10/25	2	30.38	0	0.00	30.34	2	4,049	0.05%
2018/10/24	7	32.20	0	0.00	32.00	7	3,852	0.18%
2018/10/22	5	32.74	2	33.50	33.46	3	3,561	0.08%
2018/10/18	13	33.66	0	0.00	33.22	13	3,376	0.39%
2018/10/17	3	34.23	0	0.00	33.43	3	3,326	0.09%
2018/10/16	11	33.29	4	33.39	33.40	7	3,293	0.21%
2018/10/15	12	33.08	0	0.00	32.92	12	3,263	0.37%
2018/10/12	11	33.02	0	0.00	33.78	11	3,170	0.35%
2018/10/11	6	32.75	14	33.63	31.65	-8	3,008	-0.27%
2018/10/09	13	37.38	0	0.00	37.40	13	2,706	0.48%
2018/10/08	12	37.48	0	0.00	37.30	12	2,617	0.46%
2018/10/05	12	37.27	0	0.00	37.77	12	2,488	0.48%
2018/10/01	0	0.00	2	40.95	41.11	-2	2,269	-0.09%
2018/09/26	0	0.00	10	40.76	40.77	-10	2,212	-0.45%
2018/09/25	0	0.00	21	40.89	40.83	-21	2,228	-0.94%
2018/09/18	7	39.48	0	0.00	39.56	7	2,204	0.32%
2018/09/17	3	40.17	0	0.00	39.92	3	2,217	0.14%
2018/09/14	2	40.35	0	0.00	40.59	2	2,173	0.09%
2018/09/13	4	39.47	0	0.00	39.20	4	2,136	0.19%
2018/09/12	12	39.26	0	0.00	39.42	12	2,097	0.57%
2018/09/11	7	39.44	0	0.00	39.49	7	2,072	0.34%
2018/09/03	0	0.00	3	40.64	40.34	-3	1,996	-0.15%
2018/08/31	0	0.00	2	40.77	40.86	-2	1,997	-0.10%
2018/08/30	0	0.00	2	41.36	41.23	-2	1,988	-0.10%
2018/08/27	0	0.00	18	39.83	39.89	-18	1,926	-0.93%
2018/08/24	2	39.21	0	0.00	39.27	2	1,911	0.10%
2018/08/23	2	39.24	0	0.00	39.50	2	1,894	0.11%
2018/08/22	5	39.08	0	0.00	39.12	5	1,901	0.26%
2018/08/20	4	38.53	0	0.00	38.49	4	1,891	0.21%
2018/08/17	4	38.55	0	0.00	38.25	4	1,895	0.21%
2018/08/16	4	38.35	0	0.00	38.48	4	1,859	0.22%
2018/08/14	2	38.73	0	0.00	39.02	2	1,789	0.11%
2018/08/13	2	38.90	0	0.00	38.62	2	1,810	0.11%
2018/08/03	0	0.00	4	40.02	40.10	-4	1,924	-0.21%
2018/08/02	1	40.66	0	0.00	39.38	1	1,944	0.05%
2018/07/30	1	40.00	0	0.00	40.02	1	1,996	0.05%
2018/07/27	2	39.94	0	0.00	40.20	2	2,007	0.10%
2018/07/24	0	0.00	5	39.00	39.35	-5	2,099	-0.24%
2018/07/17	0	0.00	11	37.42	37.42	-11	2,166	-0.51%
2018/07/16	0	0.00	10	37.90	37.78	-10	2,275	-0.44%
2018/07/13	5	37.78	11	37.64	38.00	-6	2,298	-0.26%
2018/07/12	0	0.00	20	37.30	37.41	-20	2,280	-0.88%
2018/07/11	4	36.70	0	0.00	36.51	4	2,301	0.17%
2018/07/05	3	36.16	5	36.02	35.77	-2	2,214	-0.09%
2018/07/03	3	36.10	0	0.00	36.20	3	2,248	0.13%
2018/07/02	6	36.60	5	36.44	36.37	1	2,249	0.04%
2018/06/29	0	0.00	10	36.40	36.74	-10	2,224	-0.45%
2018/06/28	10	35.78	0	0.00	35.67	10	2,180	0.46%
2018/06/27	16	36.08	0	0.00	35.80	16	2,207	0.72%
2018/06/26	2	35.88	0	0.00	36.06	2	2,201	0.09%
2018/06/25	3	36.20	0	0.00	36.18	3	2,216	0.14%
2018/06/22	2	36.11	0	0.00	36.48	2	2,248	0.09%
2018/06/21	12	36.72	0	0.00	36.63	12	2,255	0.53%
2018/06/20	3	36.31	0	0.00	36.81	3	2,311	0.13%
2018/06/19	8	36.34	0	0.00	36.26	8	2,316	0.35%
2018/06/08	0	0.00	4	38.33	37.86	-4	2,357	-0.17%
2018/06/07	1	38.69	0	0.00	38.58	1	2,366	0.04%
2018/06/06	1	37.89	0	0.00	38.48	1	2,394	0.04%
2018/06/05	1	37.91	0	0.00	37.66	1	2,406	0.04%
2018/06/04	1	37.34	0	0.00	37.80	1	2,445	0.04%
2018/06/01	0	0.00	8	36.22	36.59	-8	2,430	-0.33%
2018/05/30	8	35.81	0	0.00	35.77	8	2,536	0.32%
2018/05/28	0	0.00	5	37.10	37.14	-5	2,592	-0.19%
2018/05/23	5	36.94	0	0.00	36.42	5	2,676	0.19%
2018/05/17	0	0.00	8	36.50	36.20	-8	2,894	-0.28%
2018/05/15	1	36.90	13	36.46	36.44	-12	3,031	-0.40%
2018/05/14	2	36.79	0	0.00	36.97	2	3,191	0.06%
2018/05/11	1	35.94	5	36.14	36.27	-4	3,186	-0.13%
2018/05/10	2	35.57	2	35.58	35.64	0	3,155	0.00%
2018/05/09	3	35.32	0	0.00	35.29	3	3,150	0.10%
2018/05/08	1	35.04	0	0.00	35.06	1	3,132	0.03%
2018/05/03	1	34.00	0	0.00	34.04	1	3,113	0.03%
2018/04/30	5	35.00	0	0.00	35.12	5	3,124	0.16%
2018/04/27	1	34.40	0	0.00	34.34	1	3,097	0.03%
2018/04/26	5	34.50	0	0.00	33.98	5	3,091	0.16%
2018/03/28	6	36.76	6	36.63	36.50	0	2,666	0.00%
2018/03/27	9	37.50	9	37.39	37.61	0	2,604	0.00%
2018/03/23	4	36.36	4	36.18	36.15	0	2,520	0.00%
2018/03/19	3	37.87	3	37.94	37.87	0	2,460	0.00%
2018/03/13	8	38.66	8	38.46	38.66	0	2,423	0.00%
2018/03/05	0	0.00	10	35.22	35.19	-10	2,385	-0.42%
2018/03/02	0	0.00	4	35.35	35.55	-4	2,348	-0.17%
2018/03/01	0	0.00	12	35.93	36.12	-12	2,295	-0.52%
2018/02/27	2	36.62	2	37.06	36.56	0	2,278	0.00%
2018/02/26	2	36.51	2	36.91	36.51	0	2,245	0.00%
2018/02/23	12	36.30	11	36.12	36.31	1	2,224	0.04%
2018/02/21	10	35.73	9	35.38	35.78	1	2,190	0.05%
2018/02/12	6	34.06	0	0.00	34.10	6	2,122	0.28%
2018/02/09	14	32.82	5	33.02	33.60	9	2,098	0.43%
2018/02/08	5	34.70	0	0.00	34.78	5	1,984	0.25%
2018/02/07	10	35.27	0	0.00	34.70	10	1,970	0.51%
2018/02/06	0	0.00	1	35.28	33.60	-1	1,856	-0.05%
2018/02/05	14	37.26	14	37.56	37.48	0	1,659	0.00%
2018/02/02	1	38.75	0	0.00	38.81	1	1,621	0.06%
2018/01/16	0	0.00	2	37.28	37.34	-2	1,388	-0.14%
2018/01/15	0	0.00	2	37.06	37.16	-2	1,376	-0.15%
2018/01/10	0	0.00	7	36.20	36.23	-7	1,340	-0.52%
2018/01/08	0	0.00	1	36.60	36.66	-1	1,346	-0.07%
2018/01/05	0	0.00	7	36.22	36.43	-7	1,344	-0.52%
2018/01/04	1	36.00	39	36.02	36.21	-38	1,356	-2.80%
2018/01/03	1	35.92	11	36.00	36.10	-10	1,434	-0.70%
2018/01/02	0	0.00	45	35.20	35.37	-45	1,408	-3.19%