元大台灣50正2 (00631L)-玉山-大里券商分點個股進出

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
241.8
漲跌
▲2.8
漲幅
+1.15%
成交量
3,652張
產業
上市
304人加入追蹤

立即追蹤
本地時間:13:35(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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/12/17	1.5	241.68	5	242.15	241.75	-3.5	5,864	-0.06%
2024/12/16	0	0.00	1	243.81	239.00	-1	5,881	-0.02%
2024/12/13	2	240.35	1	239.95	240.35	1	5,845	0.02%
2024/12/12	0.1	242.00	1	243.20	241.40	-0.9	5,855	-0.02%
2024/12/11	3.2	238.84	0	0.00	237.25	3.2	5,962	0.05%
2024/12/10	1.1	242.68	10	241.76	241.45	-8.9	5,957	-0.15%
2024/12/09	5	244.12	10	245.05	244.20	-5	6,021	-0.08%
2024/12/06	1	243.80	26	245.04	244.35	-25	6,161	-0.41%
2024/12/05	0.2	245.00	1.3	245.86	245.35	-1.1	6,196	-0.02%
2024/12/04	0	0.00	4.1	244.17	245.00	-4.1	6,244	-0.07%
2024/12/03	6	242.19	1	240.91	241.15	5	6,466	0.08%
2024/12/02	0.2	235.70	0	235.70	235.55	0.1	6,429	0.00%
2024/11/29	2.3	223.35	4	221.06	227.25	-1.7	6,407	-0.03%
2024/11/28	6.4	224.22	0	0.00	225.55	6.4	6,375	0.10%
2024/11/27	13.6	228.59	0.4	231.20	226.90	13.1	6,380	0.21%
2024/11/26	1.3	233.09	1	233.70	233.65	0.3	6,329	0.00%
2024/11/25	0.4	241.10	0	0.00	241.00	0.4	6,280	0.01%
2024/11/22	0.1	238.82	0.2	238.19	240.40	-0.1	6,303	0.00%
2024/11/21	0.3	232.41	0	0.00	232.50	0.3	6,332	0.00%
2024/11/20	2.1	237.47	0	0.00	236.20	2.1	6,329	0.03%
2024/11/19	12.1	238.97	0	0.00	238.40	12.1	6,318	0.19%
2024/11/18	3.3	233.67	0	0.00	232.10	3.3	6,303	0.05%
2024/11/15	2.1	237.45	0	238.20	238.00	2.1	6,275	0.03%
2024/11/14	3.1	234.91	0	0.00	234.10	3.1	6,319	0.05%
2024/11/13	1.6	239.87	0	0.00	238.50	1.6	6,264	0.02%
2024/11/12	8.5	243.87	18	242.00	239.70	-9.5	6,331	-0.15%
2024/11/11	7.4	251.04	4	251.81	253.65	3.4	6,254	0.05%
2024/11/08	1	254.00	0	256.30	254.15	1	6,267	0.02%
2024/11/07	2	248.85	4	251.74	251.65	-2	6,366	-0.03%
2024/11/06	101.1	245.47	90.4	245.41	246.75	10.7	6,420	0.17%	大買/
2024/11/05	47	243.11	47.1	243.13	243.00	-0.1	6,531	0.00%
2024/11/04	0	239.00	0	0.00	241.95	0	6,915	0.00%
2024/11/01	0	231.90	5	232.80	236.65	-5	7,377	-0.07%
2024/10/30	0	241.90	6	242.60	239.05	-6	7,500	-0.08%
2024/10/29	2.1	237.90	0.2	240.25	240.00	1.9	7,549	0.03%
2024/10/28	2	246.95	0.1	249.28	248.35	1.9	7,413	0.03%
2024/10/25	0	0.00	0.1	248.41	250.50	-0.1	7,449	0.00%
2024/10/24	1	249.42	1.2	247.38	246.90	-0.2	7,499	0.00%
2024/10/22	1.1	251.85	5	251.00	253.50	-3.9	7,613	-0.05%
2024/10/21	0	256.30	3	256.37	254.20	-3	7,764	-0.04%
2024/10/18	11.1	255.71	26.8	256.39	253.90	-15.8	7,866	-0.20%
2024/10/17	13.1	243.32	2	244.83	245.10	11.1	7,807	0.14%
2024/10/16	6.8	245.21	2	245.03	243.50	4.8	7,820	0.06%
2024/10/15	2.1	247.94	0	250.05	249.40	2.1	7,771	0.03%
2024/10/14	1	239.45	1	240.55	243.05	0	7,732	0.00%
2024/10/11	3.5	242.57	8.5	242.52	241.55	-5	7,800	-0.06%
2024/10/09	3	237.95	4	239.00	236.00	-1	7,784	-0.01%
2024/10/08	4.5	233.21	0	0.00	233.90	4.5	7,766	0.06%
2024/10/07	3	236.00	1	234.70	238.20	2	7,799	0.03%
2024/10/04	15.4	231.78	2	230.53	228.10	13.4	7,743	0.17%
2024/10/01	1.1	230.72	16	230.03	230.00	-14.9	7,712	-0.19%
2024/09/30	2.4	231.58	5.1	236.93	228.95	-2.7	7,713	-0.04%
2024/09/27	0	0.00	3	242.26	241.50	-3	7,539	-0.04%
2024/09/26	0	241.00	1	242.57	241.80	-1	7,511	-0.01%
2024/09/25	3.1	238.67	0	239.35	239.20	3.1	7,495	0.04%
2024/09/24	1.2	226.05	0	231.00	232.25	1.2	7,453	0.02%
2024/09/23	0.5	228.80	0	0.00	229.20	0.5	7,411	0.01%
2024/09/20	5	228.72	0	0.00	226.05	5	7,435	0.07%
2024/09/19	0.1	222.65	0.2	221.15	223.35	-0.1	7,418	0.00%
2024/09/18	0.1	216.00	0	0.00	216.05	0.1	7,427	0.00%
2024/09/16	2.1	218.87	0.2	219.59	219.60	1.8	7,416	0.02%
2024/09/13	0	217.05	0	0.00	218.70	0	7,404	0.00%
2024/09/12	4	216.20	3.9	213.29	216.75	0.1	7,409	0.00%
2024/09/11	0.2	203.82	0	0.00	202.70	0.2	7,277	0.00%
2024/09/10	1.1	207.02	3	204.17	204.15	-1.9	7,232	-0.03%
2024/09/09	2.2	202.36	2	203.00	205.05	0.2	7,129	0.00%
2024/09/06	1.1	209.41	0	210.35	210.65	1.1	7,004	0.02%
2024/09/05	1.7	208.17	1	204.80	205.65	0.7	6,938	0.01%
2024/09/04	14.3	206.05	3.6	204.67	203.55	10.7	6,867	0.16%
2024/09/03	1.5	226.59	1.5	227.15	225.25	0	6,589	0.00%
2024/09/02	0.6	228.42	18	231.52	228.00	-17.4	6,609	-0.26%
2024/08/30	1	230.49	1.5	229.47	229.90	-0.5	6,580	-0.01%
2024/08/29	7.4	225.22	1.6	225.65	227.45	5.8	6,594	0.09%
2024/08/28	5.9	230.45	1.2	227.88	231.70	4.7	6,535	0.07%
2024/08/27	0.1	225.47	1	227.00	227.30	-1	6,524	-0.01%
2024/08/26	9.2	230.38	0	0.00	227.50	9.2	6,540	0.14%
2024/08/23	0.2	225.77	0.3	222.50	226.65	-0.1	6,492	0.00%
2024/08/22	0.1	227.34	0	228.90	225.50	0.1	6,410	0.00%
2024/08/21	5.2	228.09	0	0.00	228.45	5.2	6,389	0.08%
2024/08/20	10	232.61	7	232.00	231.50	3	6,350	0.05%
2024/08/19	0.1	230.79	8.3	232.97	230.80	-8.2	6,310	-0.13%
2024/08/16	7.7	230.55	1	231.29	230.90	6.7	6,276	0.11%
2024/08/15	0.1	222.72	1.2	224.05	221.20	-1.1	6,187	-0.02%
2024/08/14	3.1	223.42	1.3	224.09	223.15	1.8	6,159	0.03%
2024/08/13	0.1	217.43	0	0.00	218.40	0.1	6,018	0.00%
2024/08/12	57.9	219.59	3.3	217.65	217.00	54.5	5,962	0.91%
2024/08/09	127.8	214.06	14	210.09	211.70	113.8	5,863	1.94%	大買/鉅額交易
2024/08/08	5.5	199.93	2	202.13	200.35	3.5	5,663	0.06%
2024/08/07	165.1	206.72	6.5	206.92	209.30	158.6	5,473	2.90%	大買/鉅額交易
2024/08/06	12.1	192.64	16.9	192.20	194.00	-4.9	5,269	-0.09%
2024/08/05	15.6	184.40	4.2	190.30	176.90	11.4	4,795	0.24%
2024/08/02	5	224.59	0	0.00	219.00	5	4,276	0.12%
2024/08/01	1.3	242.04	6	242.05	242.00	-4.7	4,045	-0.12%
2024/07/31	0.1	233.56	0	0.00	233.95	0.1	3,976	0.00%
2024/07/30	0.3	229.72	1.7	227.44	234.10	-1.3	3,936	-0.03%
2024/07/29	9.6	237.00	9.8	235.19	233.50	-0.2	3,849	0.00%
2024/07/26	4.6	231.09	0	230.50	231.65	4.6	3,789	0.12%
2024/07/23	3	243.12	2.2	245.78	247.40	0.9	3,687	0.02%
2024/07/22	4.1	240.58	5.1	237.81	236.75	-1	3,647	-0.03%
2024/07/19	5.7	251.74	36.1	252.51	248.25	-30.4	3,479	-0.88%
2024/07/18	6.3	256.45	14.1	257.83	259.15	-7.7	3,383	-0.23%
2024/07/17	10	269.51	1	267.60	268.30	9	3,290	0.27%
2024/07/16	10	276.00	14	270.50	272.00	-4	3,290	-0.12%
2024/07/15	6.2	269.80	1	272.00	269.50	5.2	3,465	0.15%
2024/07/12	21.4	270.98	1.5	269.32	269.50	19.9	3,467	0.57%
2024/07/11	1.4	279.91	2	281.08	281.90	-0.6	3,371	-0.02%
2024/07/10	0.1	267.71	1	271.95	273.00	-0.9	3,466	-0.03%
2024/07/09	8.2	271.59	0	0.00	270.85	8.2	3,472	0.24%
2024/07/08	5.2	272.45	1	272.95	271.70	4.2	3,385	0.12%
2024/07/05	4.1	264.63	0	0.00	263.20	4.1	3,363	0.12%
2024/07/04	0	0.00	1	262.20	264.70	-1	3,343	-0.03%
2024/07/03	1	252.70	0	0.00	253.90	1	3,328	0.03%
2024/07/02	1	248.52	0	0.00	247.10	1	3,308	0.03%
2024/07/01	8	253.16	1	253.00	250.80	7	3,290	0.21%
2024/06/28	13.2	251.59	0	0.00	250.80	13.2	3,261	0.40%
2024/06/27	1.4	244.77	2	243.20	246.75	-0.6	3,228	-0.02%
2024/06/26	6	249.47	1	250.00	248.30	5	3,211	0.16%
2024/06/25	0.1	244.05	9	245.00	245.45	-8.9	3,178	-0.28%
2024/06/24	3.1	246.77	7	247.74	245.00	-3.9	3,119	-0.12%
2024/06/21	2.3	253.38	10	256.30	256.05	-7.7	3,086	-0.25%
2024/06/20	7	254.94	0	0.00	259.15	7	3,047	0.23%
2024/06/19	5.1	250.19	0	253.50	253.95	5.1	3,053	0.17%
2024/06/18	0.2	244.25	5	241.60	244.15	-4.8	3,033	-0.16%
2024/06/17	1	237.60	0	0.00	237.10	1	3,035	0.03%
2024/06/14	0	0.00	2	236.95	237.10	-2	3,040	-0.07%
2024/06/13	7	233.06	0	0.00	234.20	7	3,023	0.23%
2024/06/12	2.7	226.10	0	0.00	228.10	2.7	3,010	0.09%
2024/06/11	2	223.33	0.1	224.00	223.05	1.9	3,002	0.06%
2024/06/07	0.1	224.19	0	0.00	223.70	0.1	2,987	0.00%
2024/06/06	3.3	224.85	0.2	224.85	224.45	3.1	2,987	0.10%
2024/06/05	0	0.00	1	212.05	215.50	-1	2,937	-0.03%
2024/06/04	1	213.50	0	0.00	213.40	1	2,959	0.03%
2024/06/03	0.1	217.05	0.1	219.85	219.55	0.1	2,942	0.00%
2024/05/31	3.1	213.82	1	216.70	212.10	2.1	2,914	0.07%
2024/05/30	1.2	216.59	0	0.00	214.30	1.2	2,884	0.04%
2024/05/29	1.2	224.35	0.4	222.40	221.95	0.8	2,838	0.03%
2024/05/27	1	224.20	0	0.00	224.55	1	2,779	0.04%
2024/05/24	2	217.53	0	0.00	218.95	2	2,756	0.07%
2024/05/23	0.5	219.98	0.3	219.80	219.55	0.2	2,740	0.01%
2024/05/22	0	215.15	0	218.75	218.70	0	2,739	0.00%
2024/05/21	1	213.45	0	0.00	212.45	1	2,716	0.04%
2024/05/20	1	214.48	1	211.90	213.25	0	2,709	0.00%
2024/05/16	0	214.93	0	0.00	214.15	0	2,677	0.00%
2024/05/15	0	212.50	0.1	211.60	211.40	0	2,644	0.00%
2024/05/14	1	204.45	1	207.00	207.05	0	2,674	0.00%
2024/05/13	0	204.30	0	0.00	204.30	0	2,685	0.00%
2024/05/10	0	0.00	0.2	199.86	202.65	-0.2	2,689	-0.01%
2024/05/09	0	200.80	0	0.00	199.55	0	2,682	0.00%
2024/05/08	0	199.55	0	0.00	201.20	0	2,714	0.00%
2024/05/06	0	198.90	0	0.00	198.85	0	2,718	0.00%
2024/05/03	0	193.60	0	0.00	194.00	0	2,719	0.00%
2024/05/02	2.2	193.28	5	192.84	193.10	-2.8	2,712	-0.10%
2024/04/30	2.4	197.04	0	0.00	196.35	2.4	2,715	0.09%
2024/04/29	5.2	197.41	3	196.00	197.50	2.2	2,727	0.08%
2024/04/26	1	191.00	1	190.27	190.60	0	2,720	0.00%
2024/04/25	1.3	185.48	0.1	186.10	185.00	1.2	2,764	0.04%
2024/04/24	0	0.00	2.4	187.29	190.95	-2.4	2,755	-0.09%
2024/04/23	4.1	182.15	0	0.00	181.70	4.1	2,784	0.15%
2024/04/22	0.3	180.65	0.1	181.00	178.45	0.2	2,808	0.01%
2024/04/19	3.3	180.67	0	0.00	179.00	3.3	2,767	0.12%
2024/04/18	0.3	193.90	11	192.27	194.35	-10.7	2,570	-0.42%
2024/04/16	2.5	190.93	0	0.00	187.50	2.5	2,556	0.10%
2024/04/15	3.1	199.62	1	199.35	199.15	2.1	2,437	0.09%
2024/04/12	1	203.00	0	0.00	204.05	1	2,423	0.04%
2024/04/11	4	203.40	0	203.40	203.80	4	2,422	0.16%
2024/04/10	0	205.55	0	0.00	205.65	0	2,415	0.00%
2024/04/09	2	205.60	0	0.00	206.30	2	2,490	0.08%
2024/04/08	0	198.35	1	199.15	198.30	-1	2,466	-0.04%
2024/04/03	2	196.78	0	0.00	196.55	2	2,470	0.08%
2024/04/02	1	198.50	0	0.00	199.20	1	2,441	0.04%
2024/04/01	0	0.00	3	196.05	194.55	-3	2,481	-0.12%
2024/03/28	1	193.50	0	0.00	193.45	1	2,490	0.04%
2024/03/26	4.1	193.67	0	0.00	193.00	4.1	2,501	0.16%
2024/03/25	2	194.65	0	0.00	194.15	2	2,480	0.08%
2024/03/22	0.1	192.98	0	0.00	193.60	0.1	2,524	0.00%
2024/03/20	0.1	186.33	0.2	185.95	186.05	-0.2	2,489	-0.01%
2024/03/19	0.2	186.67	0	0.00	187.55	0.2	2,525	0.01%
2024/03/15	0	186.55	0	186.00	185.35	0	2,526	0.00%
2024/03/14	0	188.40	1	188.20	188.40	-1	2,504	-0.04%
2024/03/13	0	190.00	0	0.00	188.65	0	2,519	0.00%
2024/03/12	5	188.00	0	0.00	188.80	5	2,520	0.20%
2024/03/11	0.1	184.74	0	0.00	184.80	0.1	2,524	0.00%
2024/03/08	0	187.45	0	185.45	186.10	0	2,537	0.00%
2024/03/07	0.1	183.88	0	0.00	184.20	0.1	2,513	0.00%
2024/03/06	0.1	177.80	0	0.00	180.10	0.1	2,515	0.00%
2024/03/05	0	178.51	0	0.00	178.10	0	2,519	0.00%
2024/03/04	0	176.60	0	176.15	176.35	0	2,536	0.00%
2024/03/01	0	170.15	0.2	170.30	169.85	-0.2	2,539	-0.01%
2024/02/27	0.1	168.09	0	0.00	168.85	0.1	2,588	0.00%
2024/02/23	0	170.40	0	0.00	169.45	0	2,615	0.00%
2024/02/22	0.1	168.05	0	0.00	168.90	0.1	2,670	0.00%
2024/02/21	0	0.00	0.1	165.90	165.20	-0.1	2,682	0.00%
2024/02/20	0	0.00	0	165.60	166.15	0	2,743	0.00%
2024/02/19	0.1	165.00	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	0.2	165.15	0	165.40	164.80	0.2	2,882	0.01%
2024/02/15	1	163.85	0	163.86	165.20	1	2,915	0.03%
2024/02/02	0.1	154.65	0.1	154.75	154.90	0	2,918	0.00%
2024/01/31	0.1	152.30	0	0.00	152.00	0.1	2,974	0.00%
2024/01/29	0	0.00	0	155.00	155.70	0	3,099	0.00%
2024/01/25	0	0.00	1.1	153.47	153.50	-1.1	3,195	-0.03%
2024/01/24	0	0.00	0.2	151.98	151.40	-0.2	3,214	-0.01%
2024/01/23	1	150.80	2	151.05	151.20	-1	3,234	-0.03%
2024/01/22	0	0.00	1.1	149.54	150.20	-1.1	3,229	-0.03%
2024/01/19	0	0.00	4.2	147.91	148.05	-4.2	3,226	-0.13%
2024/01/18	0	0.00	5	141.20	141.15	-5	3,271	-0.15%
2024/01/17	7.2	140.66	0	0.00	140.60	7.2	3,273	0.22%
2024/01/16	1.2	142.86	0	0.00	143.00	1.2	3,259	0.04%
2024/01/15	0	0.00	0.2	146.94	146.35	-0.2	3,276	-0.01%
2024/01/11	1	144.95	0	0.00	146.30	1	3,331	0.03%
2024/01/10	1	144.51	1	144.25	144.45	0	3,364	0.00%
2024/01/09	0.2	146.40	0	0.00	146.20	0.2	3,355	0.01%
2024/01/08	0	0.00	0	147.20	146.35	0	3,347	0.00%
2024/01/05	0.1	145.30	1	145.35	145.15	-0.9	3,325	-0.03%
2024/01/04	1	145.60	1	145.60	145.70	0	3,352	0.00%
2024/01/03	0.5	145.98	0	0.00	145.90	0.5	3,405	0.02%
2024/01/02	0.1	149.84	1	150.65	149.95	-0.9	3,359	-0.03%
2023/12/29	0	0.00	1	151.50	151.20	-1	3,376	-0.03%
2023/12/28	1.5	151.33	0	151.20	151.15	1.5	3,439	0.04%
2023/12/27	0	0.00	0	150.50	151.40	0	3,452	0.00%
2023/12/26	0	0.00	0	148.70	149.10	0	3,450	0.00%
2023/12/25	2	147.25	0	147.15	147.15	2	3,454	0.06%
2023/12/22	0	0.00	1	146.15	146.20	-1	3,466	-0.03%
2023/12/21	1.2	145.02	0	0.00	145.70	1.2	3,494	0.03%
2023/12/19	0.1	146.05	2	145.95	146.30	-2	3,502	-0.06%
2023/12/15	0	0.00	1	148.60	148.35	-1	3,570	-0.03%
2023/12/14	2	147.00	1	147.60	147.70	1	3,550	0.03%
2023/12/13	0.2	144.50	4	144.75	144.30	-3.9	3,537	-0.11%
2023/12/08	0	0.00	0	143.80	143.05	0	3,632	0.00%
2023/12/07	0.1	141.90	0	0.00	141.30	0.1	3,615	0.00%
2023/12/06	1	144.15	0	0.00	143.00	1	3,647	0.03%
2023/12/05	1	141.15	2	141.65	141.75	-1	3,646	-0.03%
2023/12/04	1	143.70	0	0.00	143.70	1	3,643	0.03%
2023/12/01	0.1	142.50	0	0.00	143.80	0.1	3,627	0.00%
2023/11/30	0	0.00	0	143.50	143.50	0	3,599	0.00%
2023/11/29	1	143.55	0	144.00	142.65	1	3,595	0.03%
2023/11/28	0	0.00	0	142.89	142.85	0	3,582	0.00%
2023/11/27	1.1	139.78	0	0.00	139.40	1.1	3,568	0.03%
2023/11/22	0.3	142.45	10	142.05	141.85	-9.7	3,594	-0.27%
2023/11/21	0	0.00	0.3	143.62	143.90	-0.3	3,625	-0.01%
2023/11/20	0.2	140.16	0	140.30	140.45	0.2	3,614	0.01%
2023/11/17	0	0.00	15.1	140.86	140.70	-15.1	3,627	-0.42%
2023/11/16	0.5	139.46	1	140.50	139.95	-0.5	3,585	-0.01%
2023/11/15	0	0.00	3.1	139.65	139.80	-3.1	3,540	-0.09%
2023/11/14	0	0.00	1	136.70	136.65	-1	3,501	-0.03%
2023/11/13	1	135.40	2.1	135.25	135.40	-1.1	3,530	-0.03%
2023/11/10	2	132.10	2	132.18	132.40	0	3,515	0.00%
2023/11/09	1	132.95	0	0.00	133.65	1	3,538	0.03%
2023/11/08	0	0.00	2.2	133.33	133.50	-2.2	3,607	-0.06%
2023/11/07	3	132.40	0	0.00	132.30	3	3,593	0.08%
2023/11/06	4.1	132.72	2.1	132.71	132.25	2	3,642	0.05%
2023/11/03	3	129.05	1	129.50	129.60	2	3,553	0.06%
2023/11/02	0	0.00	1.3	126.40	127.85	-1.3	3,525	-0.04%
2023/11/01	4	122.76	0	0.00	122.90	4	3,495	0.11%
2023/10/31	3.2	122.88	0	0.00	121.80	3.2	3,510	0.09%
2023/10/27	3	123.80	3	124.25	124.10	0	3,546	0.00%
2023/10/26	5.4	123.15	1	123.10	122.75	4.4	3,564	0.12%
2023/10/25	3	128.10	0.1	128.35	127.95	2.9	3,465	0.08%
2023/10/24	4.1	125.91	1	124.75	127.25	3.1	3,457	0.09%
2023/10/23	4	126.16	0	0.00	126.00	4	3,425	0.12%
2023/10/20	3	128.30	0	0.00	128.70	3	3,389	0.09%
2023/10/19	3	129.20	0	0.00	129.20	3	3,344	0.09%
2023/10/18	5.2	130.07	0	0.00	129.40	5.2	3,395	0.15%
2023/10/17	3	133.00	0	0.00	132.15	3	3,342	0.09%
2023/10/16	3	131.90	0.9	132.15	132.30	2.1	3,357	0.06%
2023/10/13	3	134.10	0	134.00	134.25	3	3,387	0.09%
2023/10/12	3	133.87	4	133.99	135.30	-1	3,395	-0.03%
2023/10/11	3.1	133.09	0	0.00	133.20	3.1	3,388	0.09%
2023/10/06	5	129.85	3.2	130.07	130.35	1.8	3,383	0.05%
2023/10/05	4	128.64	0	0.00	129.50	4	3,372	0.12%
2023/10/04	8.1	125.68	1	125.55	126.10	7.1	3,365	0.21%
2023/10/03	4	129.99	1	130.40	128.95	3	3,306	0.09%
2023/10/02	3	130.55	0	0.00	131.05	3	3,333	0.09%
2023/09/28	4	127.31	4	128.33	127.80	0	3,366	0.00%
2023/09/27	6	126.53	2	126.83	126.90	4	3,358	0.12%
2023/09/26	8	126.75	2	127.95	126.45	6	3,359	0.18%
2023/09/25	5	128.27	1	129.40	129.45	4	3,363	0.12%
2023/09/22	2	127.21	0	0.00	127.45	2	3,348	0.06%
2023/09/21	7.3	127.37	0	0.00	126.90	7.3	3,338	0.22%
2023/09/20	5.1	131.41	1	131.70	131.00	4.1	3,242	0.13%
2023/09/19	3.1	132.82	0	0.00	132.20	3.1	3,262	0.09%
2023/09/18	3.1	134.16	0	0.00	133.65	3.1	3,269	0.10%
2023/09/15	1	135.60	0.3	135.85	136.75	0.8	3,236	0.02%
2023/09/14	2	134.48	1	134.50	135.70	1	3,206	0.03%
2023/09/12	0	0.00	0.1	129.35	131.30	-0.1	3,164	0.00%
2023/09/11	4.3	128.43	0	0.00	128.90	4.3	3,155	0.14%
2023/09/08	0.3	130.47	0	0.00	131.05	0.3	3,118	0.01%
2023/09/07	0	132.00	0	0.00	131.45	0	3,129	0.00%
2023/09/05	0	134.30	0	0.00	134.55	0	3,118	0.00%
2023/09/04	2	132.75	1	134.30	134.45	1	3,149	0.03%
2023/09/01	0.1	133.60	9	133.48	133.05	-8.9	3,149	-0.28%
2023/08/31	10.3	132.88	4.1	132.93	132.35	6.2	3,146	0.20%
2023/08/30	2	134.78	2	133.95	133.95	0	3,151	0.00%
2023/08/29	7.1	130.89	2	130.45	132.50	5.1	3,143	0.16%
2023/08/28	2	130.35	8	130.59	130.40	-6	3,131	-0.19%
2023/08/25	3.1	131.26	0	0.00	129.35	3.1	3,125	0.10%
2023/08/24	7	134.40	6	134.23	134.70	1	3,073	0.03%
2023/08/23	3	130.90	3	130.52	131.45	0	3,035	0.00%
2023/08/22	6.1	129.37	6	129.83	129.10	0.1	3,035	0.00%
2023/08/21	1	128.00	0	0.00	128.00	1	3,043	0.03%
2023/08/18	3	130.33	6	130.31	128.15	-3	3,048	-0.10%
2023/08/17	5	128.38	6	128.12	130.45	-1	3,025	-0.03%
2023/08/16	1.1	128.32	0	0.00	128.85	1.1	2,960	0.04%
2023/08/15	8.2	130.22	6	130.30	129.50	2.2	2,972	0.07%
2023/08/14	11.1	129.23	6	130.00	128.15	5.1	3,002	0.17%
2023/08/11	2	133.70	5	134.23	132.55	-3	2,979	-0.10%
2023/08/10	5.1	133.84	1	133.00	132.65	4.1	2,984	0.14%
2023/08/09	6	135.83	6	136.29	135.90	0	2,906	0.00%
2023/08/08	5	135.94	3	136.20	135.95	2	2,908	0.07%
2023/08/07	4	138.41	5	136.76	138.80	-1	2,895	-0.03%
2023/08/04	3	135.25	1	134.60	135.75	2	2,891	0.07%
2023/08/02	4.1	139.05	3	140.85	135.95	1.1	2,854	0.04%
2023/08/01	2	141.20	2	141.05	141.50	0	2,794	0.00%
2023/07/31	0	140.70	2	143.60	139.85	-2	2,793	-0.07%
2023/07/28	1	142.05	1	142.20	142.50	0	2,744	0.00%
2023/07/27	2	141.60	0	0.00	142.40	2	2,731	0.07%
2023/07/26	3	140.93	2	140.63	140.30	1	2,735	0.04%
2023/07/25	3	141.10	5	140.47	141.35	-2	2,740	-0.07%
2023/07/24	3	137.23	3	138.33	138.15	0	2,732	0.00%
2023/07/21	5	137.19	3	137.07	137.70	2	2,740	0.07%
2023/07/20	1	139.85	2	140.13	140.35	-1	2,725	-0.04%
2023/07/19	0	139.90	1	139.70	139.60	-1	2,724	-0.04%
2023/07/18	1.7	143.45	1	141.45	141.30	0.7	2,729	0.03%
2023/07/17	1	142.70	1	142.60	142.40	0	2,698	0.00%
2023/07/14	1	140.85	2	140.73	142.40	-1	2,698	-0.04%
2023/07/13	2	141.50	5	141.08	139.25	-3	2,677	-0.11%
2023/07/12	2	135.75	2	135.50	136.40	0	2,624	0.00%
2023/07/11	1	134.45	0	0.00	135.65	1	2,642	0.04%
2023/07/10	0	132.18	0	0.00	131.60	0	2,646	0.00%
2023/07/07	2	131.97	0	0.00	132.10	2	2,635	0.08%
2023/07/06	3	133.94	0	0.00	133.35	3	2,605	0.12%
2023/07/05	1	139.30	0	0.00	138.30	1	2,537	0.04%
2023/07/04	0.3	139.60	0	0.00	139.90	0.3	2,530	0.01%
2023/07/03	4	138.26	0.1	138.78	138.75	3.9	2,533	0.15%
2023/06/30	0	134.03	0	0.00	135.25	0	2,524	0.00%
2023/06/29	0.1	135.00	0	0.00	134.45	0.1	2,528	0.00%
2023/06/28	0.8	134.37	0	0.00	134.30	0.8	2,524	0.03%
2023/06/27	0.1	134.35	0	0.00	133.95	0.1	2,548	0.00%
2023/06/26	0.7	136.63	0	0.00	136.20	0.7	2,528	0.03%
2023/06/21	1.1	138.35	0	0.00	138.40	1.1	2,536	0.04%
2023/06/20	0.2	138.18	0	0.00	138.45	0.2	2,577	0.01%
2023/06/16	4.2	140.18	0	0.00	139.85	4.2	2,639	0.16%
2023/06/14	0	138.68	0	0.00	139.20	0	2,689	0.00%
2023/06/13	0.2	139.75	0	0.00	139.35	0.2	2,752	0.01%
2023/06/07	2	133.80	6	132.46	133.80	-4	2,912	-0.14%
2023/06/06	0	0.00	1	131.00	131.10	-1	2,919	-0.03%
2023/06/02	0.2	130.60	5	130.00	130.80	-4.8	2,986	-0.16%
2023/06/01	1	127.64	0	0.00	127.45	1	3,033	0.03%
2023/05/31	0	128.00	0	0.00	128.25	0	3,051	0.00%
2023/05/24	0.2	121.06	0	0.00	121.15	0.2	3,146	0.01%
2023/05/22	0.2	121.77	6	121.95	121.80	-5.9	3,147	-0.19%
2023/05/17	0	0.00	5.1	117.94	118.20	-5.1	3,190	-0.16%
2023/05/16	0	0.00	0.1	114.40	114.70	-0.1	3,153	0.00%
2023/05/15	0.1	111.55	0	0.00	111.85	0.1	3,155	0.00%
2023/05/12	1	111.10	0	0.00	112.15	1	3,163	0.03%
2023/05/11	0.2	112.36	0	0.00	112.15	0.2	3,156	0.01%
2023/05/10	0	113.60	0	0.00	113.30	0	3,165	0.00%
2023/05/09	0.1	115.10	0.1	115.10	115.25	0.1	3,152	0.00%
2023/05/08	0	0.00	2	115.25	114.85	-2	3,161	-0.06%
2023/05/04	1	111.90	0	0.00	113.35	1	3,229	0.03%
2023/05/02	0.1	113.75	0.1	113.65	113.75	0	3,298	0.00%
2023/04/28	3	112.00	3.2	112.28	112.85	-0.2	3,377	-0.01%
2023/04/27	1	110.21	0	0.00	110.30	1	3,398	0.03%
2023/04/26	0.2	109.48	0	0.00	110.10	0.2	3,430	0.01%
2023/04/25	0.3	112.19	0	0.00	110.20	0.3	3,478	0.01%
2023/04/24	0	0.00	0.1	113.70	113.80	-0.1	3,459	0.00%
2023/04/21	0	114.30	0	0.00	113.70	0	3,516	0.00%
2023/04/20	0	115.15	0	0.00	115.00	0	3,591	0.00%
2023/04/19	0.1	116.75	0	116.30	116.10	0.1	3,700	0.00%
2023/04/18	2	117.30	0	0.00	117.15	2	3,762	0.05%
2023/04/17	2	117.35	0.1	117.55	118.00	1.9	3,827	0.05%
2023/04/14	0	0.00	5	118.65	118.45	-5	3,867	-0.13%
2023/04/13	12	116.76	0	0.00	116.25	12	3,977	0.30%
2023/04/12	3	117.92	0	0.00	117.90	3	4,007	0.07%
2023/03/31	0.2	117.65	0	0.00	117.50	0.2	4,306	0.00%
2023/03/30	0	116.15	0	0.00	116.80	0	4,356	0.00%
2023/03/28	0	114.75	0	0.00	114.50	0	4,571	0.00%
2023/03/27	0	117.00	0	0.00	116.90	0	4,602	0.00%
2023/03/24	0	0.00	2	117.40	118.30	-2	4,690	-0.04%
2023/03/17	2	110.80	0	0.00	111.00	2	4,928	0.04%
2023/03/16	0.2	108.58	0	0.00	107.90	0.2	5,010	0.00%
2023/03/15	0	110.30	0	0.00	109.80	0	5,032	0.00%
2023/03/14	0	109.60	0	0.00	109.25	0	5,093	0.00%
2023/03/08	1	115.00	0	0.00	115.65	1	5,245	0.02%
2023/03/03	0	0.00	0.1	113.10	112.90	-0.1	5,400	0.00%
2023/03/01	0	111.50	0	0.00	112.50	0	5,563	0.00%
2023/02/23	0.1	113.30	0	0.00	113.10	0.1	5,621	0.00%
2023/02/22	0	109.50	0	0.00	109.80	0	5,706	0.00%
2023/02/21	0	111.70	0	0.00	112.05	0	5,841	0.00%
2023/02/15	0	110.77	0	0.00	110.20	0	6,735	0.00%
2023/02/08	1	113.65	0	0.00	113.65	1	7,455	0.01%
2023/02/07	0	0.00	0.1	110.80	110.70	-0.1	7,528	0.00%
2023/02/06	1	111.00	0	0.00	110.70	1	7,568	0.01%
2023/01/30	0	0.00	1	110.65	111.55	-1	8,041	-0.01%
2023/01/17	0	0.00	0.1	103.95	104.00	-0.1	8,203	0.00%
2023/01/12	0	0.00	2	102.10	101.15	-2	8,623	-0.02%
2023/01/09	0.2	98.90	6	99.83	101.20	-5.8	9,149	-0.06%
2023/01/06	0	0.00	1	94.95	95.90	-1	9,223	-0.01%
2023/01/04	0.1	94.00	0	0.00	93.80	0.1	9,368	0.00%
2023/01/03	2	93.03	0	0.00	94.05	2	9,587	0.02%
2022/12/30	1	93.35	2	93.35	92.80	-1	9,525	-0.01%
2022/12/29	4	91.25	0	0.00	91.70	4	9,575	0.04%
2022/12/27	1	95.40	0	0.00	95.05	1	9,835	0.01%
2022/12/23	0	0.00	3	93.30	93.70	-3	10,069	-0.03%
2022/12/22	3	95.65	0	0.00	96.40	3	10,178	0.03%
2022/12/21	1	93.85	0	0.00	93.20	1	10,293	0.01%
2022/12/19	2	96.40	2	96.70	96.05	0	10,308	0.00%
2022/12/16	2	97.00	1	97.50	96.95	1	10,298	0.01%
2022/12/15	0	0.00	2	100.20	100.40	-2	10,298	-0.02%
2022/12/13	2	98.70	0	0.00	97.65	2	10,157	0.02%
2022/12/07	1	99.85	0	0.00	99.10	1	10,007	0.01%
2022/12/02	0	0.00	0.1	103.12	103.05	-0.1	9,901	0.00%
2022/11/30	0	0.00	1	101.50	102.10	-1	9,847	-0.01%
2022/11/29	0	0.00	2	97.40	99.95	-2	9,797	-0.02%
2022/11/28	16	97.98	15	98.51	97.85	1	9,789	0.01%
2022/11/25	0	0.00	2	101.15	100.80	-2	9,828	-0.02%
2022/11/24	0	0.00	2	100.23	101.55	-2	9,766	-0.02%
2022/11/23	1	99.15	0	0.00	99.30	1	9,665	0.01%
2022/11/21	0	0.00	20	97.70	96.75	-20	9,649	-0.21%
2022/11/18	2	98.18	31	97.82	97.20	-29	9,650	-0.30%
2022/11/17	0	0.00	1	96.75	98.15	-1	9,565	-0.01%
2022/11/16	0	0.00	4	97.28	97.80	-4	9,453	-0.04%
2022/11/15	50	95.00	1	95.00	97.75	49	9,282	0.53%
2022/11/14	1	91.80	23	91.79	92.20	-22	9,044	-0.24%
2022/11/11	1	89.25	1	90.45	90.65	0	8,915	0.00%
2022/11/10	26	83.71	13	84.11	83.60	13	8,548	0.15%
2022/11/09	1	83.90	3	84.90	85.20	-2	8,418	-0.02%
2022/11/08	6	81.58	8	81.96	81.45	-2	8,194	-0.02%
2022/11/07	5	80.25	2	78.80	80.30	3	8,091	0.04%
2022/11/04	1	77.05	1	77.60	77.95	0	7,960	0.00%
2022/11/03	3	77.30	4	77.03	77.35	-1	7,878	-0.01%
2022/11/02	2	78.65	1	78.50	78.80	1	7,830	0.01%
2022/11/01	1	78.15	2	77.69	78.20	-1	7,804	-0.01%
2022/10/31	0	0.00	4.7	76.61	76.95	-4.7	7,800	-0.06%
2022/10/27	10	77.02	18.1	77.02	76.95	-8.1	7,679	-0.10%
2022/10/26	2	74.63	1	74.30	74.80	1	7,622	0.01%
2022/10/25	25.3	74.41	36	74.20	74.00	-10.7	7,521	-0.14%
2022/10/24	15	77.72	15	77.05	76.25	0	7,319	0.00%
2022/10/21	0	0.00	3	75.60	75.60	-3	7,180	-0.04%
2022/10/20	13	75.04	4	74.86	76.70	9	7,150	0.13%
2022/10/19	15	78.36	5	79.84	77.80	10	6,924	0.14%
2022/10/18	11	79.34	10	78.80	79.15	1	6,835	0.01%
2022/10/17	18	77.23	6	77.44	79.35	12	6,597	0.18%
2022/10/14	8	80.23	26	80.22	79.95	-18	6,370	-0.28%
2022/10/13	17	76.84	0	0.00	75.60	17	6,281	0.27%
2022/10/12	16	78.52	15	78.79	78.60	1	6,195	0.02%
2022/10/11	27	80.21	21	79.32	78.85	6	6,181	0.10%
2022/10/07	1	87.65	2	87.83	86.85	-1	6,052	-0.02%
2022/10/06	2	89.08	0.8	89.22	89.15	1.2	6,117	0.02%
2022/10/05	0	0.00	13	88.15	88.30	-13	6,212	-0.21%
2022/10/04	3	85.45	23	85.07	85.55	-20	6,156	-0.32%
2022/10/03	0	0.00	3.3	82.26	81.50	-3.3	6,111	-0.05%
2022/09/30	30	83.36	10.4	83.50	83.20	19.6	6,222	0.31%
2022/09/29	14.5	85.90	0	0.00	85.05	14.5	6,311	0.23%
2022/09/28	5	85.46	6	86.83	84.65	-1	6,421	-0.02%
2022/09/27	4.5	88.52	6	88.80	88.70	-1.5	6,516	-0.02%
2022/09/26	4	89.46	5	89.60	88.15	-1	6,626	-0.02%
2022/09/23	12	93.74	14.3	93.31	92.70	-2.3	6,762	-0.03%
2022/09/22	6	93.14	0	0.00	94.20	6	6,910	0.09%
2022/09/21	0	0.00	1	96.85	96.70	-1	6,859	-0.01%
2022/09/20	0	0.00	3	97.48	98.20	-3	6,911	-0.04%
2022/09/19	1	96.75	1	97.35	96.50	0	7,036	0.00%
2022/09/16	0	0.00	1	97.25	97.45	-1	7,118	-0.01%
2022/09/15	0	0.00	1	99.90	99.65	-1	7,254	-0.01%
2022/09/14	1	99.00	0.6	98.80	99.00	0.5	7,301	0.01%
2022/09/13	0	0.00	0.3	102.95	102.85	-0.3	7,309	0.00%
2022/09/12	5	102.05	0	0.00	101.90	5	7,362	0.07%
2022/09/08	1	96.80	1	97.40	98.10	0	7,390	0.00%
2022/09/07	0.3	96.05	0	0.00	95.90	0.3	7,405	0.00%
2022/09/05	0	0.00	0.1	99.65	99.55	-0.1	7,349	0.00%
2022/08/30	1	104.00	0	0.00	104.25	1	7,124	0.01%
2022/08/29	0	0.00	5	102.65	103.10	-5	7,093	-0.07%
2022/08/26	5	109.55	0	0.00	108.80	5	7,005	0.07%
2022/08/25	3	107.90	1	107.75	107.80	2	7,004	0.03%
2022/08/23	2	106.73	4	106.60	106.20	-2	7,004	-0.03%
2022/08/22	4.1	108.80	0	0.00	108.25	4.1	6,975	0.06%
2022/08/19	0.1	111.50	0	0.00	110.80	0.1	6,966	0.00%
2022/08/18	1	110.29	1	110.00	110.40	0	6,972	0.00%
2022/08/17	2	111.65	0	0.00	111.40	2	6,954	0.03%
2022/08/16	0	0.00	2	111.40	111.25	-2	6,962	-0.03%
2022/08/15	0.1	111.00	0	0.00	111.15	0.1	6,953	0.00%
2022/08/12	4	109.20	2	108.60	109.45	2	6,949	0.03%
2022/08/11	0	0.00	2	107.70	107.80	-2	6,974	-0.03%
2022/08/10	1	103.70	10	104.13	104.00	-9	6,950	-0.13%
2022/08/09	0.2	106.40	11	104.36	105.75	-10.9	6,936	-0.16%
2022/08/05	0.2	105.05	1.5	105.99	106.00	-1.3	6,948	-0.02%
2022/08/04	1.1	100.99	0	0.00	100.75	1.1	6,911	0.02%
2022/08/03	0.2	101.00	0	0.00	101.00	0.2	6,858	0.00%
2022/08/01	4	103.93	0	0.00	103.95	4	6,768	0.06%
2022/07/29	0	0.00	0.5	105.00	104.20	-0.5	6,770	-0.01%
2022/07/28	3	104.40	4	103.63	102.65	-1	6,741	-0.01%
2022/07/26	0	0.00	8	101.72	101.00	-8	6,622	-0.12%
2022/07/22	0	0.00	1	102.00	102.30	-1	6,591	-0.02%
2022/07/21	0	0.00	4	102.10	102.10	-4	6,601	-0.06%
2022/07/20	4.1	101.59	4	101.09	100.00	0.1	6,544	0.00%
2022/07/19	0.1	98.65	2	98.55	98.85	-2	6,498	-0.03%
2022/07/18	6.1	97.20	6	98.07	98.30	0.1	6,439	0.00%
2022/07/15	4.1	96.41	0	0.00	96.80	4.1	6,333	0.06%
2022/07/14	1	95.13	4	95.35	95.25	-3	6,203	-0.05%
2022/07/13	3	93.80	6	93.72	93.80	-3	6,062	-0.05%
2022/07/12	4	89.73	2	88.05	88.50	2	5,863	0.03%
2022/07/11	4	93.99	0	0.00	93.35	4	5,673	0.07%
2022/07/08	0.6	94.74	4	94.91	94.80	-3.4	5,575	-0.06%
2022/07/07	8	90.64	10	92.21	93.05	-2	5,356	-0.04%
2022/07/06	12	90.73	16	90.48	88.45	-4	5,093	-0.08%
2022/07/05	25	92.97	6	92.21	92.80	19	4,813	0.39%
2022/07/04	5	91.80	5.3	91.16	91.50	-0.3	4,527	-0.01%
2022/07/01	16.1	95.99	12	95.58	92.35	4.1	4,354	0.09%
2022/06/30	18.6	99.47	9	99.38	98.35	9.6	4,074	0.23%
2022/06/29	3.5	104.09	0	0.00	104.05	3.5	3,872	0.09%
2022/06/28	0	106.95	0	0.00	106.00	0	3,819	0.00%
2022/06/27	1	108.55	0	0.00	107.95	1	3,743	0.03%
2022/06/24	11.1	104.67	2	104.80	104.00	9.1	3,588	0.25%
2022/06/23	13	102.51	0	0.00	102.15	13	3,503	0.37%
2022/06/22	1	104.05	0	0.00	103.90	1	3,327	0.03%
2022/06/21	7	108.84	18	107.80	108.85	-11	3,251	-0.34%
2022/06/17	20.5	107.03	18	108.00	107.10	2.5	3,090	0.08%
2022/06/13	0.5	112.65	0	0.00	112.45	0.5	2,928	0.02%
2022/06/01	0	0.00	1	121.70	121.20	-1	3,151	-0.03%
2022/05/31	0	0.00	0.3	120.97	121.95	-0.3	3,120	-0.01%
2022/05/30	0	0.00	2	118.65	120.50	-2	3,072	-0.07%
2022/05/20	0.1	114.05	4	113.40	113.95	-3.9	3,127	-0.12%
2022/05/19	0	0.00	1	111.15	111.70	-1	3,079	-0.03%
2022/05/18	0	0.00	2	114.63	115.30	-2	2,997	-0.07%
2022/05/17	2	112.63	2	112.10	113.00	0	2,985	0.00%
2022/05/16	1	112.25	1	111.60	110.65	0	2,974	0.00%
2022/05/13	7	109.09	0	0.00	109.65	7	2,925	0.24%
2022/05/12	0.1	107.25	7	109.06	106.85	-6.9	2,913	-0.24%
2022/05/11	1	111.40	3	111.05	112.15	-2	2,845	-0.07%
2022/05/10	3.1	111.20	1	112.00	112.55	2.1	2,821	0.07%
2022/05/09	0.1	114.30	0	0.00	112.35	0.1	2,776	0.00%
2022/05/03	2	119.10	0	0.00	119.10	2	2,780	0.07%
2022/04/25	0	0.00	1	120.55	120.45	-1	2,715	-0.04%
2022/04/21	0	0.00	3	129.50	128.85	-3	2,636	-0.11%
2022/04/18	0	0.00	5	126.35	124.80	-5	2,635	-0.19%
2022/04/11	5	127.10	0	0.00	126.50	5	2,618	0.19%
2022/04/07	5	129.50	0	0.00	129.00	5	2,626	0.19%
2022/04/06	1	132.70	0	0.00	134.20	1	2,621	0.04%
2022/03/30	0	0.00	5	138.00	137.95	-5	2,596	-0.19%
2022/03/28	3	131.95	0	0.00	134.30	3	2,589	0.12%
2022/03/23	0	0.00	5	137.85	137.70	-5	2,565	-0.19%
2022/03/21	10	135.75	0	0.00	134.55	10	2,546	0.39%
2022/03/11	0	0.00	0	129.90	129.80	0	2,414	0.00%
2022/03/10	0	0.00	10	132.26	133.10	-10	2,403	-0.42%
2022/03/09	0	0.00	2	126.90	126.35	-2	2,361	-0.08%
2022/03/04	5	137.50	2	138.00	137.95	3	2,142	0.14%
2022/03/01	0	0.00	14	141.37	141.35	-14	2,194	-0.64%
2022/02/24	16	138.98	0	0.00	136.05	16	2,121	0.75%
2022/02/23	0	0.00	1	142.95	143.75	-1	2,058	-0.05%
2022/02/22	13	141.75	0	0.00	141.85	13	2,033	0.64%
2022/02/09	3	145.70	3	144.95	145.60	0	1,948	0.00%
2022/01/24	0	0.00	5	139.89	143.10	-5	1,933	-0.26%
2022/01/21	1	142.85	0	0.00	141.45	1	1,915	0.05%
2022/01/06	1	148.05	0	0.00	148.25	1	1,979	0.05%
2022/01/05	0	0.00	4	151.04	150.40	-4	2,008	-0.20%
2022/01/04	7	150.51	3	150.17	151.20	4	2,038	0.20%
2021/12/23	2	141.28	0	0.00	141.25	2	2,425	0.08%
2021/12/21	0	0.00	0.1	139.54	139.45	-0.1	2,494	0.00%
2021/12/16	1	138.00	0	0.00	139.15	1	2,519	0.04%
2021/12/14	0	0.00	4	136.00	135.30	-4	2,613	-0.15%
2021/12/08	4	140.60	0	0.00	139.80	4	2,625	0.15%
2021/11/23	0.1	137.00	0	0.00	136.65	0.1	2,801	0.00%
2021/11/15	3	136.65	3	136.65	136.65	0	3,164	0.00%
2021/11/09	0	0.00	3	135.08	135.20	-3	3,283	-0.09%
2021/11/08	3	132.45	4	131.38	132.70	-1	3,268	-0.03%
2021/11/05	3	130.85	3	129.70	130.75	0	3,278	0.00%
2021/11/03	3	128.05	3	128.25	128.05	0	3,251	0.00%
2021/10/27	0	0.00	0	128.05	128.05	0	3,191	0.00%
2021/10/26	0	0.00	0	127.60	127.55	0	3,195	0.00%
2021/10/20	0	0.00	0.1	125.60	125.50	-0.1	3,260	0.00%
2021/10/15	0	0.00	29	122.89	123.90	-29	3,269	-0.89%
2021/10/14	0	118.05	1	119.95	118.35	-1	3,245	-0.03%
2021/10/13	1	117.50	0	0.00	117.45	1	3,254	0.03%
2021/10/12	1	118.55	0	0.00	118.55	1	3,215	0.03%
2021/10/08	20	121.50	0	0.00	121.50	20	3,184	0.63%
2021/10/07	0	0.00	20	121.53	122.95	-20	3,144	-0.64%
2021/10/04	10	118.55	10	121.20	118.15	0	3,011	0.00%
2021/10/01	28	119.60	0	0.00	119.60	28	2,946	0.95%
2021/09/30	0	0.00	2	124.55	125.80	-2	2,862	-0.07%
2021/09/29	0.1	124.00	0	0.00	124.05	0.1	2,825	0.00%
2021/09/27	0	0.00	10.1	131.33	131.30	-10.1	2,769	-0.36%
2021/09/24	9	129.90	15	130.65	130.65	-6	2,780	-0.22%
2021/09/23	10	128.30	0	0.00	128.30	10	2,786	0.36%
2021/09/22	6	125.70	0	0.00	125.70	6	2,788	0.22%
2021/09/16	0	131.00	0	0.00	131.00	0	2,735	0.00%
2021/09/10	0	0.00	0	132.65	134.05	0	2,840	0.00%
2021/09/08	0	129.60	0	0.00	130.40	0	2,871	0.00%
2021/09/02	0	0.00	2	134.10	131.05	-2	2,884	-0.07%
2021/08/31	0	0.00	6	130.81	133.10	-6	2,859	-0.21%
2021/08/30	0	0.00	1	130.65	131.80	-1	2,897	-0.03%
2021/08/27	0	0.00	1.1	128.82	129.40	-1.1	2,898	-0.04%
2021/08/26	2	126.48	1	128.00	126.35	1	2,899	0.03%
2021/08/25	1	123.90	1	125.40	125.85	0	2,894	0.00%
2021/08/24	10	123.77	1	123.90	123.25	9	2,889	0.31%
2021/08/23	0	0.00	4	121.38	122.05	-4	2,903	-0.14%
2021/08/20	0	0.00	1	116.65	115.50	-1	2,883	-0.03%
2021/08/19	2	116.43	0	0.00	116.00	2	2,882	0.07%
2021/08/18	1	117.75	2	121.00	122.75	-1	2,769	-0.04%
2021/08/17	1	120.30	0	0.00	120.00	1	2,787	0.04%
2021/08/16	2.1	122.88	0	0.00	122.80	2.1	2,824	0.07%
2021/08/13	2.1	125.33	0	0.00	124.50	2.1	2,896	0.07%
2021/08/11	1	126.95	0	0.00	127.75	1	3,014	0.03%
2021/08/10	1	129.20	0	0.00	129.20	1	3,182	0.03%
2021/08/09	1	129.00	5	130.37	130.95	-4	3,398	-0.12%
2021/08/02	1	127.70	2	130.38	131.65	-1	4,031	-0.02%
2021/07/30	3	128.57	0	0.00	127.30	3	4,041	0.07%
2021/07/29	2	129.20	1.1	127.52	129.80	1	4,068	0.02%
2021/07/28	2.1	124.40	0	0.00	124.25	2.1	4,080	0.05%
2021/07/26	0	0.00	5	128.80	128.50	-5	4,155	-0.12%
2021/07/20	5	131.90	0	0.00	129.60	5	4,165	0.12%
2021/07/14	0	0.00	2	135.10	134.85	-2	4,160	-0.05%
2021/07/13	2	136.80	0	0.00	134.85	2	4,167	0.05%
2021/07/12	2	134.80	0	0.00	134.70	2	4,172	0.05%
2021/07/09	0	0.00	2	130.65	131.50	-2	4,165	-0.05%
2021/07/07	0	0.00	2	134.70	133.85	-2	4,200	-0.05%
2021/07/05	6	134.50	0	0.00	135.90	6	4,213	0.14%
2021/07/01	0	0.00	4	131.60	131.65	-4	4,226	-0.09%
2021/06/23	0	0.00	2	124.85	126.95	-2	4,287	-0.05%
2021/06/21	2	123.65	0	0.00	122.05	2	4,312	0.05%
2021/06/16	0	127.10	0	0.00	126.65	0	4,308	0.00%
2021/06/03	0	0.00	4	124.76	124.90	-4	4,433	-0.09%
2021/05/28	1	119.85	1	119.45	120.00	0	4,604	0.00%
2021/05/24	1	112.55	1	111.20	112.50	0	4,690	0.00%
2021/05/21	2	112.93	2	112.80	111.70	0	4,684	0.00%
2021/05/20	4	107.63	5	108.47	108.00	-1	4,629	-0.02%
2021/05/19	10	108.62	9	108.87	109.45	1	4,598	0.02%
2021/05/18	0	0.00	1	103.35	110.15	-1	4,555	-0.02%
2021/05/17	5	101.13	3	100.98	99.10	2	4,456	0.04%
2021/05/13	2	104.68	6	100.95	102.60	-4	4,208	-0.10%
2021/05/12	20	106.94	21	106.57	105.10	-1	4,078	-0.02%
2021/05/11	6	117.12	1	119.10	115.30	5	3,889	0.13%
2021/05/07	4	124.11	0	0.00	126.45	4	3,854	0.10%
2021/05/06	1	120.50	1	119.40	121.70	0	3,894	0.00%
2021/05/04	1	123.10	2	123.73	121.55	-1	3,921	-0.03%
2021/05/03	1	126.80	1	128.75	125.50	0	3,906	0.00%
2021/04/28	0	0.00	2	130.15	130.00	-2	3,953	-0.05%
2021/04/27	4	130.40	0	0.00	130.60	4	3,979	0.10%
2021/04/26	2	127.70	0	0.00	130.15	2	4,002	0.05%
2021/04/23	0	0.00	1	124.55	126.10	-1	4,055	-0.02%
2021/04/22	1	124.55	1	126.85	123.65	0	4,140	0.00%
2021/04/21	1	124.05	0	0.00	124.50	1	4,130	0.02%
2021/04/08	1	118.75	1	120.05	121.30	0	4,415	0.00%
2021/04/07	0	0.00	22	118.55	119.50	-22	4,424	-0.50%
2021/04/06	0	0.00	1	119.20	119.00	-1	4,421	-0.02%
2021/04/01	11	116.03	0	0.00	116.00	11	4,433	0.25%
2021/03/31	12	115.70	0	0.00	114.35	12	4,442	0.27%
2021/03/30	0	0.00	2	115.65	116.00	-2	4,433	-0.05%
2021/03/29	1	114.25	0	0.00	114.50	1	4,435	0.02%
2021/03/26	1	112.75	2	110.15	112.65	-1	4,465	-0.02%
2021/03/25	2	107.95	2	108.90	109.25	0	4,454	0.00%
2021/03/24	2	109.08	0	0.00	108.45	2	4,422	0.05%
2021/03/18	0	0.00	12	112.63	112.50	-12	4,467	-0.27%
2021/03/11	10	108.19	1	108.10	111.00	9	4,592	0.20%
2021/03/10	3	106.23	1	107.60	106.50	2	4,566	0.04%
2021/03/09	1	104.00	1	105.25	105.85	0	4,571	0.00%
2021/03/08	2	106.50	3	108.45	105.95	-1	4,541	-0.02%
2021/03/05	1	104.10	1	105.65	106.25	0	4,470	0.00%
2021/03/04	2	107.03	0	0.00	107.50	2	4,406	0.05%
2021/03/02	0	0.00	1	111.15	107.25	-1	4,341	-0.02%
2021/02/26	1	108.65	0	0.00	107.20	1	4,329	0.02%
2021/02/23	0	0.00	1	112.20	115.35	-1	4,185	-0.02%
2021/02/22	1	115.95	0	0.00	114.60	1	4,147	0.02%
2021/02/17	3	113.73	3	113.88	114.40	0	4,262	0.00%
2021/02/05	1	106.70	0	0.00	106.20	1	4,193	0.02%
2021/02/04	5	104.52	5	104.32	104.40	0	4,197	0.00%
2021/02/03	4	106.15	4	105.93	105.90	0	4,225	0.00%
2021/02/02	4	103.96	2	103.58	105.30	2	4,296	0.05%
2021/02/01	7	100.21	5	100.55	100.45	2	4,327	0.05%
2021/01/29	7	100.49	7	98.58	97.10	0	4,346	0.00%
2021/01/28	1	99.80	7	101.28	100.65	-6	4,392	-0.14%
2021/01/27	0	0.00	0	103.50	104.50	0	4,461	0.00%
2021/01/26	1	102.80	1	103.80	103.85	0	4,466	0.00%
2021/01/25	0	0.00	2	108.00	108.00	-2	4,417	-0.05%
2021/01/21	2	109.76	0	0.00	111.15	2	4,372	0.05%
2021/01/19	1	104.95	0	0.00	107.30	1	4,269	0.02%
2021/01/15	1	106.60	1	105.50	103.00	0	4,189	0.00%
2021/01/14	1	104.00	0	0.00	104.00	1	4,104	0.02%
2021/01/11	1	99.90	0	0.00	101.35	1	4,064	0.02%
2021/01/08	1	98.80	0	0.00	100.35	1	4,068	0.02%
2021/01/04	1	92.45	0	0.00	92.85	1	3,980	0.03%
2020/12/21	1	85.20	1	84.70	85.40	0	4,504	0.00%
2020/12/18	1	83.95	0	0.00	83.60	1	4,550	0.02%
2020/12/01	2	78.90	2	78.60	79.20	0	5,001	0.00%
2020/11/23	0	0.00	1	78.85	79.35	-1	5,186	-0.02%
2020/11/20	1	77.05	0	0.00	77.50	1	5,165	0.02%
2020/11/11	0	0.00	1	70.90	72.00	-1	5,331	-0.02%
2020/11/10	0	0.00	2	70.50	69.95	-2	5,295	-0.04%
2020/11/09	0	0.00	1	70.50	70.60	-1	5,227	-0.02%
2020/11/03	1	65.00	1	65.60	65.90	0	4,997	0.00%
2020/11/02	1	63.40	1	63.85	64.00	0	5,021	0.00%
2020/10/30	1	63.50	0	0.00	63.50	1	5,046	0.02%
2020/10/19	0	0.00	2	67.00	67.55	-2	5,606	-0.04%
2020/10/15	1	65.90	0	0.00	66.60	1	5,718	0.02%
2020/10/14	2	67.40	0	0.00	67.30	2	5,717	0.03%
2020/10/13	1	67.35	0	0.00	67.85	1	5,759	0.02%
2020/10/12	0	0.00	20	67.95	67.65	-20	5,763	-0.35%
2020/10/08	0	0.00	1	66.45	67.15	-1	5,781	-0.02%
2020/10/06	0	0.00	7	64.97	65.10	-7	5,794	-0.12%
2020/09/28	1	62.10	12	61.65	62.60	-11	5,866	-0.19%
2020/09/25	1	60.25	1	61.30	60.50	0	5,892	0.00%
2020/09/24	3	60.20	0	0.00	60.15	3	5,861	0.05%
2020/09/23	2	63.70	1	63.95	63.75	1	5,729	0.02%
2020/09/22	1	63.55	0	0.00	63.40	1	5,735	0.02%
2020/09/17	30	67.43	0	0.00	66.50	30	5,611	0.53%
2020/09/16	0	0.00	38	67.76	67.90	-38	5,617	-0.68%
2020/09/15	20	65.90	0	0.00	66.55	20	5,571	0.36%
2020/09/14	2	65.00	0	0.00	66.60	2	5,510	0.04%
2020/09/10	0	0.00	1	64.10	64.40	-1	5,506	-0.02%
2020/09/09	15	62.69	1	62.80	63.65	14	5,600	0.25%
2020/09/08	2	64.35	2	64.15	64.25	0	5,615	0.00%
2020/09/04	1	63.35	5	63.78	63.80	-4	5,858	-0.07%
2020/09/03	3	66.05	0	0.00	65.00	3	5,848	0.05%
2020/09/02	4	64.50	0	0.00	64.60	4	5,835	0.07%
2020/09/01	5	64.35	15	63.50	64.60	-10	5,896	-0.17%
2020/08/28	10	64.20	0	0.00	64.50	10	5,941	0.17%
2020/08/27	2	65.95	0	0.00	65.45	2	5,982	0.03%
2020/08/24	17	64.05	15	63.73	63.80	2	6,066	0.03%
2020/08/21	73	62.70	73	63.17	63.40	0	6,137	0.00%
2020/08/20	45	62.11	45	61.37	60.70	0	6,139	0.00%
2020/08/18	2	66.88	1	66.55	66.40	1	6,208	0.02%
2020/08/14	0	0.00	1	65.00	65.55	-1	6,406	-0.02%
2020/08/12	4	64.33	25	63.97	63.95	-21	6,572	-0.32%
2020/08/11	15	65.98	0	0.00	65.35	15	6,650	0.23%
2020/08/06	1	65.95	0	0.00	66.25	1	6,988	0.01%
2020/08/03	0	0.00	1	63.50	62.10	-1	7,267	-0.01%
2020/07/31	1	64.30	2	63.68	63.95	-1	7,351	-0.01%
2020/07/28	1	64.75	2	65.58	62.75	-1	7,771	-0.01%
2020/07/21	91	60.30	90	58.93	60.30	1	8,212	0.01%
2020/07/20	101	57.00	100	57.53	57.75	1	8,381	0.01%	大買/
2020/07/17	51	57.95	50	58.45	57.75	1	8,479	0.01%
2020/07/16	0	0.00	10	56.85	57.05	-10	8,761	-0.11%
2020/07/15	10	58.70	0	0.00	57.90	10	8,824	0.11%
2020/07/10	95	56.10	95	55.65	55.70	0	9,242	0.00%
2020/07/09	1	57.10	0	0.00	57.00	1	9,426	0.01%
2020/07/08	40	56.75	41	56.07	56.70	-1	9,523	-0.01%
2020/07/06	0	0.00	60	54.93	55.95	-60	9,741	-0.62%
2020/07/03	60	53.88	0	0.00	53.90	60	9,922	0.60%
2020/07/02	0	0.00	50	52.55	52.75	-50	10,119	-0.49%
2020/07/01	150	51.31	100	51.80	51.50	50	10,353	0.48%	大買/
2020/06/30	100	50.40	100	50.85	50.80	0	10,470	0.00%
2020/06/24	1	51.25	0	0.00	51.05	1	11,045	0.01%
2020/06/16	0	0.00	2	48.87	49.52	-2	13,700	-0.01%
2020/06/15	2	47.60	0	0.00	47.23	2	14,229	0.01%
2020/06/12	3	48.17	1	48.52	48.49	2	14,478	0.01%
2020/06/11	0	0.00	8	49.53	49.20	-8	14,727	-0.05%
2020/06/10	8	51.16	0	0.00	51.15	8	14,850	0.05%
2020/06/08	5	49.73	1	50.15	49.95	4	15,281	0.03%
2020/06/03	0	0.00	2	47.07	47.51	-2	15,337	-0.01%
2020/06/01	0	0.00	2	45.58	45.56	-2	15,273	-0.01%
2020/05/28	1	45.40	0	0.00	44.31	1	15,191	0.01%
2020/05/27	0	0.00	2	45.10	44.87	-2	15,182	-0.01%
2020/05/26	0	0.00	42	44.40	45.04	-42	15,160	-0.28%
2020/05/25	41	43.55	41	43.57	43.85	0	15,047	0.00%
2020/05/22	42	43.62	0	0.00	43.02	42	14,944	0.28%
2020/05/21	13	44.59	31	44.58	44.90	-18	14,836	-0.12%
2020/05/20	14	43.93	4	44.20	44.00	10	14,732	0.07%
2020/05/19	4	43.78	19	44.10	43.82	-15	14,660	-0.10%
2020/05/18	44	43.05	25	43.34	42.89	19	14,555	0.13%
2020/05/15	4	42.75	42	43.53	43.36	-38	14,466	-0.26%
2020/05/14	51	43.22	13	43.63	42.85	38	14,313	0.27%
2020/05/13	2	43.38	35	44.25	44.20	-33	14,146	-0.23%
2020/05/12	44	43.98	17	43.64	43.79	27	14,065	0.19%
2020/05/11	8	44.86	6	44.90	44.87	2	13,892	0.01%
2020/05/08	8	43.97	10	44.10	44.00	-2	13,792	-0.01%
2020/05/07	2	43.75	4	43.20	43.62	-2	13,661	-0.01%
2020/05/06	21	42.41	52	42.81	42.82	-31	13,512	-0.23%
2020/05/05	49	42.75	24	42.90	42.74	25	13,359	0.19%
2020/05/04	23	41.97	12	42.31	42.18	11	13,214	0.08%
2020/04/30	5	44.35	13	44.04	44.69	-8	12,980	-0.06%
2020/04/29	18	42.85	18	42.54	42.96	0	12,826	0.00%
2020/04/28	23	41.33	18	41.52	41.82	5	12,664	0.04%
2020/04/27	5	40.44	5	40.93	41.57	0	12,611	0.00%
2020/04/24	17	39.24	29	39.32	39.43	-12	12,378	-0.10%
2020/04/23	42	39.57	12	39.68	39.66	30	12,225	0.25%
2020/04/22	27	38.39	48	38.58	39.07	-21	11,915	-0.18%
2020/04/21	26	39.44	13	39.13	38.80	13	11,772	0.11%
2020/04/20	13	41.35	14	41.21	41.28	-1	11,423	-0.01%
2020/04/16	5	39.24	5	39.68	39.76	0	11,003	0.00%
2020/04/15	0	0.00	2	39.87	39.87	-2	10,854	-0.02%
2020/04/14	0	0.00	12	38.25	39.53	-12	10,661	-0.11%
2020/04/10	0	0.00	10	37.55	37.76	-10	10,268	-0.10%
2020/04/09	103	37.52	103	37.46	37.43	0	10,121	0.00%	大買/大賣/
2020/04/08	21	37.77	51	37.09	37.83	-30	9,867	-0.30%
2020/04/07	12	36.16	12	36.53	36.64	0	9,572	0.00%
2020/04/06	11	34.32	21	34.90	35.31	-10	9,293	-0.11%
2020/04/01	2	34.00	0	0.00	33.97	2	8,972	0.02%
2020/03/31	25	34.10	10	34.19	33.94	15	8,754	0.17%
2020/03/30	6	33.25	5	33.23	33.70	1	8,458	0.01%
2020/03/27	1	34.89	10	34.81	33.99	-9	8,004	-0.11%
2020/03/25	4	33.50	7	33.91	33.41	-3	7,062	-0.04%
2020/03/24	13	31.49	2	31.21	31.40	11	6,439	0.17%
2020/03/23	10	28.76	22	28.55	28.25	-12	5,892	-0.20%
2020/03/20	10	30.26	10	29.26	30.45	0	5,475	0.00%
2020/03/19	5	28.01	12	26.98	26.40	-7	4,886	-0.14%
2020/03/18	40	31.50	3	32.30	30.66	37	4,229	0.87%
2020/03/17	11	33.47	0	0.00	32.88	11	3,892	0.28%
2020/03/16	7	35.03	16	36.70	34.63	-9	3,470	-0.26%
2020/03/13	12	35.19	6	34.02	37.64	6	3,199	0.19%
2020/03/12	1	41.81	2	40.74	39.43	-1	2,837	-0.04%
2020/03/09	3	44.48	0	0.00	44.37	3	2,437	0.12%
2020/03/05	6	48.66	0	0.00	48.92	6	2,247	0.27%
2020/03/03	6	47.48	0	0.00	47.49	6	2,188	0.27%
2020/03/02	0	0.00	4	45.57	46.38	-4	2,122	-0.19%
2020/02/27	3	47.08	0	0.00	47.26	3	2,026	0.15%
2019/12/13	50	53.45	50	53.26	53.25	0	1,124	0.00%
2019/11/29	1	49.40	0	0.00	48.38	1	1,098	0.09%
2019/11/21	1	48.70	0	0.00	49.26	1	1,188	0.08%
2019/11/14	1	48.20	0	0.00	48.29	1	1,231	0.08%
2019/09/16	0	0.00	1	42.01	42.24	-1	1,638	-0.06%
2019/09/09	1	41.75	1	41.75	41.65	0	1,671	0.00%
2019/09/05	1	40.95	2	41.12	41.13	-1	1,667	-0.06%
2019/08/30	0	0.00	2	39.76	39.96	-2	1,727	-0.12%
2019/08/27	2	38.38	0	0.00	38.33	2	1,716	0.12%
2019/08/26	1	38.13	0	0.00	38.12	1	1,753	0.06%
2019/08/21	0	0.00	1	39.36	39.39	-1	1,723	-0.06%
2019/08/15	1	38.00	1	37.73	37.88	0	1,746	0.00%
2019/08/07	4	38.16	0	0.00	38.08	4	1,759	0.23%
2019/08/06	1	37.00	1	38.20	38.34	0	1,780	0.00%
2019/08/02	1	39.17	0	0.00	39.13	1	1,781	0.06%
2019/08/01	1	40.24	0	0.00	40.35	1	1,768	0.06%
2019/07/22	3	41.45	0	0.00	41.49	3	1,776	0.17%
2019/07/19	0	0.00	1	41.28	41.10	-1	1,768	-0.06%
2019/07/11	0	0.00	1	40.35	40.49	-1	1,753	-0.06%
2019/07/03	1	39.14	4	39.60	39.34	-3	1,730	-0.17%
2019/06/27	0	0.00	1	39.12	39.09	-1	1,725	-0.06%
2019/06/19	0	0.00	2	38.01	38.66	-2	1,675	-0.12%
2019/06/18	0	0.00	1	37.00	36.97	-1	1,629	-0.06%
2019/06/17	2	36.50	0	0.00	37.02	2	1,652	0.12%
2019/06/11	0	0.00	2	37.18	37.43	-2	1,636	-0.12%
2019/06/10	4	36.87	13	36.93	37.10	-9	1,607	-0.56%
2019/06/06	0	0.00	4	35.80	35.85	-4	1,578	-0.25%
2019/06/03	3	36.10	0	0.00	36.61	3	1,528	0.20%
2019/05/31	1	36.61	5	36.45	36.49	-4	1,504	-0.27%
2019/05/30	0	0.00	5	35.67	35.79	-5	1,484	-0.34%
2019/05/29	6	35.18	13	35.14	35.25	-7	1,474	-0.47%
2019/05/23	10	35.61	0	0.00	35.50	10	1,481	0.68%
2019/05/22	3	36.54	0	0.00	36.70	3	1,439	0.21%
2019/05/20	20	36.55	0	0.00	36.45	20	1,398	1.43%
2019/05/17	2	36.59	1	36.51	36.42	1	1,403	0.07%
2019/05/14	0	0.00	9	37.24	37.44	-9	1,324	-0.68%
2019/05/13	9	37.87	0	0.00	37.75	9	1,298	0.69%
2019/05/09	1	38.88	1	38.84	38.92	0	1,229	0.00%
2019/05/06	1	40.06	0	0.00	39.75	1	1,278	0.08%
2019/05/03	0	0.00	1	41.36	41.38	-1	1,261	-0.08%
2019/04/19	2	40.62	0	0.00	40.36	2	1,494	0.13%
2019/02/12	159	33.78	0	0.00	33.96	159	3,771	4.22%	大買/鉅額交易
2019/01/28	0	0.00	10	33.46	33.49	-10	3,988	-0.25%
2019/01/25	0	0.00	30	33.10	33.28	-30	4,087	-0.73%
2019/01/18	0	0.00	3	32.27	32.28	-3	4,535	-0.07%
2019/01/17	0	0.00	8	32.04	31.92	-8	4,710	-0.17%
2019/01/16	5	31.85	21	31.88	31.89	-16	4,848	-0.33%
2019/01/15	0	0.00	6	32.03	32.02	-6	4,972	-0.12%
2019/01/11	10	31.75	21	31.71	31.70	-11	5,081	-0.22%
2019/01/09	0	0.00	60	31.25	31.56	-60	5,175	-1.16%
2019/01/07	10	30.31	1	30.67	30.67	9	5,227	0.17%
2019/01/04	45	29.57	30	29.11	29.37	15	5,323	0.28%
2019/01/03	31	30.45	0	0.00	30.04	31	5,534	0.56%
2018/12/27	0	0.00	63	30.76	31.10	-63	5,794	-1.09%
2018/12/26	0	0.00	1	30.09	29.96	-1	5,808	-0.02%
2018/12/25	3	30.02	2	30.18	30.18	1	5,794	0.02%
2018/12/24	12	31.10	0	0.00	31.15	12	5,779	0.21%
2018/12/22	50	31.00	0	0.00	31.02	50	5,779	0.87%
2018/12/21	1	31.00	0	0.00	31.32	1	5,803	0.02%
2018/12/20	3	31.42	0	0.00	31.23	3	5,778	0.05%
2018/12/19	0	0.00	4	31.86	31.88	-4	5,739	-0.07%
2018/12/18	2	31.57	0	0.00	31.60	2	5,760	0.03%
2018/12/17	10	31.94	4	31.67	32.04	6	5,773	0.10%
2018/12/14	1	31.43	0	0.00	31.58	1	5,742	0.02%
2018/12/13	0	0.00	20	32.33	32.28	-20	5,690	-0.35%
2018/12/12	0	0.00	11	32.00	32.13	-11	5,674	-0.19%
2018/12/11	23	31.26	0	0.00	31.38	23	5,656	0.41%
2018/12/07	2	31.81	14	31.60	31.74	-12	5,671	-0.21%
2018/12/06	12	31.39	0	0.00	31.16	12	5,659	0.21%
2018/12/05	43	32.72	27	32.64	32.71	16	5,547	0.29%
2018/12/04	6	33.77	0	0.00	33.77	6	5,521	0.11%
2018/12/03	0	0.00	41	34.02	34.38	-41	5,516	-0.74%
2018/11/30	0	0.00	32	32.81	32.55	-32	5,396	-0.59%
2018/11/29	6	32.94	28	33.09	32.64	-22	5,375	-0.41%
2018/11/28	8	32.19	0	0.00	32.60	8	5,300	0.15%
2018/11/26	7	31.97	22	31.97	31.92	-15	5,242	-0.29%
2018/11/23	16	31.28	3	31.20	31.20	13	5,203	0.25%
2018/11/22	3	31.71	3	31.59	31.59	0	5,214	0.00%
2018/11/21	1	31.30	0	0.00	31.78	1	5,192	0.02%
2018/11/20	11	31.89	5	31.75	31.75	6	5,153	0.12%
2018/11/16	35	32.46	5	32.13	32.13	30	5,121	0.59%
2018/11/15	5	32.06	6	32.38	32.40	-1	5,097	-0.02%
2018/11/14	1	31.91	3	32.07	32.08	-2	5,062	-0.04%
2018/11/13	8	31.45	8	31.75	31.98	0	5,022	0.00%
2018/11/09	8	32.37	76	32.35	32.22	-68	4,969	-1.37%
2018/11/06	4	32.19	4	32.11	32.11	0	4,802	0.00%
2018/11/05	6	32.21	16	32.33	32.44	-10	4,760	-0.21%
2018/11/02	4	32.58	7	32.65	32.83	-3	4,682	-0.06%
2018/11/01	3	32.00	5	32.46	32.49	-2	4,572	-0.04%
2018/10/31	1	31.78	1	31.67	31.90	0	4,486	0.00%
2018/10/30	18	30.56	13	30.64	30.75	5	4,376	0.11%
2018/10/29	0	0.00	77	30.38	30.47	-77	4,306	-1.79%
2018/10/26	100	30.94	25	30.28	30.17	75	4,220	1.78%
2018/10/25	21	30.53	6	30.34	30.34	15	4,049	0.37%
2018/10/24	7	32.17	16	32.06	32.00	-9	3,852	-0.23%
2018/10/23	36	32.65	1	32.58	32.14	35	3,700	0.95%
2018/10/22	11	33.28	1	33.53	33.46	10	3,561	0.28%
2018/10/19	2	32.59	0	0.00	33.34	2	3,459	0.06%
2018/10/18	1	33.40	10	33.45	33.22	-9	3,376	-0.27%
2018/10/17	4	33.70	9	34.09	33.43	-5	3,326	-0.15%
2018/10/16	5	33.46	8	33.44	33.40	-3	3,293	-0.09%
2018/10/15	0	0.00	3	32.93	32.92	-3	3,263	-0.09%
2018/10/12	20	32.14	21	32.94	33.78	-1	3,170	-0.03%
2018/10/11	21	32.73	52	33.40	31.65	-31	3,008	-1.03%
2018/10/09	18	37.31	24	37.36	37.40	-6	2,706	-0.22%
2018/10/08	32	37.20	0	0.00	37.30	32	2,617	1.22%
2018/10/05	3	37.91	0	0.00	37.77	3	2,488	0.12%
2018/10/04	15	38.94	0	0.00	38.89	15	2,352	0.64%
2018/10/03	0	0.00	10	40.08	40.01	-10	2,299	-0.43%
2018/09/28	0	0.00	12	41.06	40.70	-12	2,284	-0.53%
2018/09/27	0	0.00	1	40.95	40.97	-1	2,253	-0.04%
2018/09/25	0	0.00	3	40.80	40.83	-3	2,228	-0.13%
2018/09/20	0	0.00	2	40.20	40.00	-2	2,208	-0.09%
2018/09/18	0	0.00	20	39.41	39.56	-20	2,204	-0.91%
2018/09/17	1	40.46	0	0.00	39.92	1	2,217	0.05%
2018/09/14	2	40.20	0	0.00	40.59	2	2,173	0.09%
2018/09/11	10	39.18	0	0.00	39.49	10	2,072	0.48%
2018/09/10	10	39.54	0	0.00	39.44	10	2,043	0.49%
2018/07/30	0	0.00	2	39.96	40.02	-2	1,996	-0.10%
2018/07/12	2	37.41	0	0.00	37.41	2	2,280	0.09%
2018/07/11	0	0.00	2	36.29	36.51	-2	2,301	-0.09%
2018/07/10	2	37.20	0	0.00	37.16	2	2,267	0.09%
2018/06/20	0	0.00	2	36.10	36.81	-2	2,311	-0.09%
2018/06/14	2	37.75	2	37.48	37.13	0	2,298	0.00%
2018/06/08	1	38.15	9	38.04	37.86	-8	2,357	-0.34%
2018/06/07	1	38.59	0	0.00	38.58	1	2,366	0.04%
2018/06/05	0	0.00	1	37.50	37.66	-1	2,406	-0.04%
2018/06/04	3	37.47	3	37.24	37.80	0	2,445	0.00%
2018/05/30	3	35.81	0	0.00	35.77	3	2,536	0.12%
2018/05/25	0	0.00	1	36.85	36.85	-1	2,620	-0.04%
2018/05/18	20	36.25	25	36.03	36.03	-5	2,778	-0.18%
2018/05/16	5	36.34	1	36.38	36.44	4	2,922	0.14%
2018/05/15	1	36.72	1	36.52	36.44	0	3,031	0.00%
2018/05/14	1	36.99	51	36.97	36.97	-50	3,191	-1.57%
2018/05/11	1	36.26	6	36.09	36.27	-5	3,186	-0.16%
2018/05/10	0	0.00	8	35.61	35.64	-8	3,155	-0.25%
2018/05/09	2	35.29	0	0.00	35.29	2	3,150	0.06%
2018/05/07	0	0.00	3	34.73	34.72	-3	3,125	-0.10%
2018/05/04	8	33.98	10	34.20	34.20	-2	3,119	-0.06%
2018/05/03	5	34.10	0	0.00	34.04	5	3,113	0.16%
2018/04/30	1	34.94	7	34.89	35.12	-6	3,124	-0.19%
2018/04/27	2	34.29	1	34.28	34.34	1	3,097	0.03%
2018/04/26	6	34.03	0	0.00	33.98	6	3,091	0.19%
2018/04/25	5	34.26	0	0.00	34.41	5	3,053	0.16%
2018/04/24	12	34.87	30	34.78	34.82	-18	3,014	-0.60%
2018/04/23	37	35.40	0	0.00	35.32	37	2,963	1.25%
2018/04/20	37	36.00	0	0.00	35.85	37	2,925	1.26%
2018/04/19	0	0.00	50	36.99	37.36	-50	2,815	-1.78%
2018/04/18	3	36.16	3	36.58	36.43	0	2,801	0.00%
2018/04/17	50	36.30	0	0.00	36.15	50	2,796	1.79%
2018/04/10	0	0.00	1	37.29	37.15	-1	2,750	-0.04%
2018/04/03	5	36.02	2	36.25	36.25	3	2,723	0.11%
2018/03/28	6	36.95	0	0.00	36.50	6	2,666	0.22%
2018/03/26	7	36.17	0	0.00	36.61	7	2,559	0.27%
2018/03/23	15	36.44	15	36.14	36.15	0	2,520	0.00%
2018/03/22	0	0.00	30	38.07	37.70	-30	2,460	-1.22%
2018/03/19	15	37.58	1	37.80	37.87	14	2,460	0.57%
2018/03/16	15	37.55	0	0.00	37.80	15	2,453	0.61%
2018/03/08	2	36.81	55	36.60	36.80	-53	2,430	-2.18%
2018/03/06	0	0.00	4	36.10	36.30	-4	2,406	-0.17%
2018/03/05	10	35.24	2	35.94	35.19	8	2,385	0.34%
2018/03/02	15	35.38	0	0.00	35.55	15	2,348	0.64%
2018/03/01	17	35.79	0	0.00	36.12	17	2,295	0.74%
2018/02/27	16	36.61	0	0.00	36.56	16	2,278	0.70%
2018/02/26	0	0.00	15	36.70	36.51	-15	2,245	-0.67%
2018/02/22	15	35.50	0	0.00	35.38	15	2,208	0.68%
2018/02/21	0	0.00	3	35.29	35.78	-3	2,190	-0.14%
2018/02/09	5	32.80	78	33.48	33.60	-73	2,098	-3.48%
2018/02/06	15	35.29	0	0.00	33.60	15	1,856	0.81%
2018/02/05	17	37.40	0	0.00	37.48	17	1,659	1.02%
2018/02/02	16	38.53	0	0.00	38.81	16	1,621	0.99%
2018/01/31	15	38.54	0	0.00	38.68	15	1,569	0.96%
2018/01/30	15	38.55	0	0.00	38.53	15	1,544	0.97%
2018/01/29	0	0.00	15	39.43	39.43	-15	1,535	-0.98%
2018/01/16	0	0.00	1	37.30	37.34	-1	1,388	-0.07%
2018/01/15	1	36.94	0	0.00	37.16	1	1,376	0.07%
2018/01/12	15	36.21	0	0.00	36.71	15	1,362	1.10%