元大台灣50正2 (00631L)-凱基-台南券商分點個股進出

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
213.4
漲跌
▼0.8
漲幅
-0.37%
成交量
1,449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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/05/17	0	0.00	1	213.55	213.35	-1	2,679	-0.04%
2024/05/15	2	212.55	1.1	211.64	211.40	0.9	2,644	0.03%
2024/05/14	0	204.50	0	0.00	207.05	0	2,674	0.00%
2024/05/10	1	203.35	0	0.00	202.65	1	2,689	0.04%
2024/05/09	0	201.35	0	0.00	199.55	0	2,682	0.00%
2024/05/08	0.1	199.41	0	0.00	201.20	0.1	2,714	0.00%
2024/05/07	1	201.35	1	199.20	200.05	0	2,715	0.00%
2024/05/06	1	199.00	0	0.00	198.85	1	2,718	0.04%
2024/05/03	2.1	195.29	0	0.00	194.00	2.1	2,719	0.08%
2024/05/02	46.2	193.32	46	193.18	193.10	0.2	2,712	0.01%
2024/04/30	0.5	197.67	2	197.53	196.35	-1.5	2,715	-0.06%
2024/04/29	1.3	197.06	0	0.00	197.50	1.3	2,727	0.05%
2024/04/26	1.2	191.14	0	0.00	190.60	1.2	2,720	0.04%
2024/04/25	16.6	185.90	15	184.98	185.00	1.6	2,764	0.06%
2024/04/24	1.1	189.18	0	0.00	190.95	1.1	2,755	0.04%
2024/04/23	0.5	181.80	0	0.00	181.70	0.5	2,784	0.02%
2024/04/22	1.3	179.45	0	0.00	178.45	1.3	2,808	0.05%
2024/04/19	2.4	181.70	2	174.93	179.00	0.4	2,767	0.01%
2024/04/17	0.1	192.55	0	0.00	192.10	0.1	2,560	0.00%
2024/04/16	1.1	194.53	8	187.02	187.50	-7	2,556	-0.27%
2024/04/15	0	199.95	0	0.00	199.15	0	2,437	0.00%
2024/04/12	0.1	203.49	0	0.00	204.05	0.1	2,423	0.00%
2024/04/11	1	203.50	0	0.00	203.80	1	2,422	0.04%
2024/04/10	0	205.20	1.5	205.95	205.65	-1.5	2,415	-0.06%
2024/04/09	2	204.95	0	0.00	206.30	2	2,490	0.08%
2024/04/03	0	196.50	0	0.00	196.55	0	2,470	0.00%
2024/04/02	0	198.70	0	0.00	199.20	0	2,441	0.00%
2024/03/29	0	194.50	0	0.00	194.70	0	2,491	0.00%
2024/03/28	1.1	192.17	2	193.18	193.45	-0.9	2,490	-0.04%
2024/03/27	0	193.20	0	0.00	194.35	0	2,479	0.00%
2024/03/26	0	195.60	1	192.80	193.00	-1	2,501	-0.04%
2024/03/25	2.1	193.52	1	194.10	194.15	1.1	2,480	0.04%
2024/03/22	1	193.39	0	0.00	193.60	1	2,524	0.04%
2024/03/21	1	190.80	0	0.00	194.10	1	2,494	0.04%
2024/03/20	0	186.75	0	0.00	186.05	0	2,489	0.00%
2024/03/19	0.1	187.34	2	187.50	187.55	-1.9	2,525	-0.07%
2024/03/15	1	186.50	2	185.83	185.35	-1	2,526	-0.04%
2024/03/14	2	188.65	0	0.00	188.40	2	2,504	0.08%
2024/03/13	0	188.96	0.1	189.00	188.65	0	2,519	0.00%
2024/03/12	3	186.00	2	186.27	188.80	1	2,520	0.04%
2024/03/11	0.1	184.64	1	184.60	184.80	-0.9	2,524	-0.04%
2024/03/08	2.4	185.69	0	0.00	186.10	2.4	2,537	0.09%
2024/03/07	1.5	184.66	0	0.00	184.20	1.5	2,513	0.06%
2024/03/05	2	177.76	0	0.00	178.10	2	2,519	0.08%
2024/03/04	5	175.14	0	0.00	176.35	5	2,536	0.20%
2024/03/01	0	170.15	2	170.53	169.85	-2	2,539	-0.08%
2024/02/29	2	168.50	0	169.50	170.15	2	2,578	0.08%
2024/02/27	0	0.00	4	168.00	168.85	-4	2,588	-0.15%
2024/02/23	4	170.33	0	0.00	169.45	4	2,615	0.15%
2024/02/22	0	0.00	4	166.60	168.90	-4	2,670	-0.15%
2024/02/20	0	0.00	1	165.70	166.15	-1	2,743	-0.04%
2024/02/19	1	164.95	0	164.90	165.00	1	2,800	0.03%
2024/02/16	2	164.95	0	165.15	164.80	2	2,882	0.07%
2024/02/05	1	155.00	0	0.00	155.05	1	2,913	0.03%
2024/01/31	0	0.00	6	152.16	152.00	-6	2,974	-0.20%
2024/01/30	0	0.00	2	155.30	155.15	-2	2,988	-0.07%
2024/01/29	1	154.10	0	0.00	155.70	1	3,099	0.03%
2024/01/26	1	153.40	3	152.92	153.10	-2	3,164	-0.06%
2024/01/25	0.2	153.00	1	153.15	153.50	-0.9	3,195	-0.03%
2024/01/24	0.8	151.98	0.1	151.50	151.40	0.7	3,214	0.02%
2024/01/23	0.5	150.50	0	0.00	151.20	0.5	3,234	0.02%
2024/01/22	2.6	149.97	2	150.55	150.20	0.6	3,229	0.02%
2024/01/19	17	145.81	16	146.55	148.05	1	3,226	0.03%
2024/01/18	2	140.85	0.1	141.70	141.15	1.9	3,271	0.06%
2024/01/16	0.1	142.70	4	143.40	143.00	-3.9	3,259	-0.12%
2024/01/15	2	146.50	0	0.00	146.35	2	3,276	0.06%
2024/01/12	1	145.80	3.6	145.63	145.25	-2.6	3,331	-0.08%
2024/01/10	1.1	144.42	1	145.05	144.45	0.2	3,364	0.00%
2024/01/09	1	146.40	0	0.00	146.20	1	3,355	0.03%
2024/01/08	0	0.00	2.2	147.91	146.35	-2.2	3,347	-0.06%
2024/01/05	0	0.00	4	146.18	145.15	-4	3,325	-0.12%
2024/01/04	2	146.10	0.3	145.85	145.70	1.7	3,352	0.05%
2024/01/02	6	151.00	0	0.00	149.95	6	3,359	0.18%
2023/12/27	2	150.45	1	150.90	151.40	1	3,452	0.03%
2023/12/22	0.1	146.30	0	0.00	146.20	0.1	3,466	0.00%
2023/12/21	1.2	144.51	0	0.00	145.70	1.2	3,494	0.03%
2023/12/20	0	0.00	3	147.05	148.15	-3	3,495	-0.09%
2023/12/19	3.5	146.29	17	146.34	146.30	-13.5	3,502	-0.39%
2023/12/18	2	147.13	1	147.75	147.85	1	3,560	0.03%
2023/12/15	0	0.00	13	148.88	148.35	-13	3,570	-0.36%
2023/12/14	7	147.17	7	147.27	147.70	0	3,550	0.00%
2023/12/13	0	0.00	10	144.30	144.30	-10	3,537	-0.28%
2023/12/12	2	144.50	2	144.95	144.25	0	3,585	0.00%
2023/12/11	0	0.00	5	143.26	143.55	-5	3,623	-0.14%
2023/12/08	0	0.00	2	144.30	143.05	-2	3,632	-0.06%
2023/12/07	0	0.00	0.1	142.10	141.30	-0.1	3,615	0.00%
2023/12/06	0.1	143.58	0	0.00	143.00	0.1	3,647	0.00%
2023/12/05	2	141.35	0	0.00	141.75	2	3,646	0.05%
2023/12/04	5	144.18	0	0.00	143.70	5	3,643	0.14%
2023/12/01	0	0.00	1	143.05	143.80	-1	3,627	-0.03%
2023/11/30	13	143.15	1	143.05	143.50	12	3,599	0.33%
2023/11/29	1	144.05	0	0.00	142.65	1	3,595	0.03%
2023/11/28	6	143.21	5	142.23	142.85	1	3,582	0.03%
2023/11/27	0	0.00	14	139.87	139.40	-14	3,568	-0.39%
2023/11/24	9	141.94	0	0.00	141.95	9	3,569	0.25%
2023/11/22	3.2	142.42	5	141.90	141.85	-1.9	3,594	-0.05%
2023/11/21	2	142.60	0	0.00	143.90	2	3,625	0.06%
2023/11/20	1.1	140.72	5	139.90	140.45	-3.9	3,614	-0.11%
2023/11/17	3.1	140.17	1	141.10	140.70	2.1	3,627	0.06%
2023/11/16	4.1	139.42	4	140.08	139.95	0.1	3,585	0.00%
2023/11/15	7.2	139.50	0	0.00	139.80	7.2	3,540	0.20%
2023/11/14	1.1	136.31	0	0.00	136.65	1.1	3,501	0.03%
2023/11/13	1	135.40	0	0.00	135.40	1	3,530	0.03%
2023/11/10	3	132.27	1	132.20	132.40	2	3,515	0.06%
2023/11/09	1.1	133.19	0	0.00	133.65	1.1	3,538	0.03%
2023/11/08	0.1	133.40	2	132.50	133.50	-1.9	3,607	-0.05%
2023/11/07	2	132.20	0.1	132.30	132.30	2	3,593	0.05%
2023/11/06	1.1	132.28	2.5	132.26	132.25	-1.4	3,642	-0.04%
2023/11/03	0.1	129.50	6	129.08	129.60	-5.9	3,553	-0.17%
2023/11/02	0	0.00	5	126.95	127.85	-5	3,525	-0.14%
2023/10/31	2.3	122.79	0	0.00	121.80	2.3	3,510	0.07%
2023/10/27	4.1	124.42	5	124.50	124.10	-0.9	3,546	-0.03%
2023/10/26	6.2	123.19	0	0.00	122.75	6.2	3,564	0.17%
2023/10/25	0.2	128.51	3	128.55	127.95	-2.8	3,465	-0.08%
2023/10/24	8.1	125.75	0	0.00	127.25	8.1	3,457	0.23%
2023/10/23	0.1	126.44	0	0.00	126.00	0.1	3,425	0.00%
2023/10/20	7.1	126.97	1	128.50	128.70	6.1	3,389	0.18%
2023/10/19	4.2	128.77	1	129.30	129.20	3.2	3,344	0.10%
2023/10/18	0.1	130.30	0	0.00	129.40	0.1	3,395	0.00%
2023/10/16	0.1	132.16	2	132.45	132.30	-1.9	3,357	-0.06%
2023/10/13	2.1	134.11	0	0.00	134.25	2.1	3,387	0.06%
2023/10/12	0.3	134.70	0.4	134.50	135.30	-0.2	3,395	0.00%
2023/10/11	1	132.95	9.2	133.17	133.20	-8.2	3,388	-0.24%
2023/10/04	0.2	125.38	5	125.65	126.10	-4.8	3,365	-0.14%
2023/10/02	1	130.95	2	131.15	131.05	-1	3,333	-0.03%
2023/09/28	1	128.45	1	128.45	127.80	0	3,366	0.00%
2023/09/26	1	126.65	0	0.00	126.45	1	3,359	0.03%
2023/09/22	5	126.69	1	127.45	127.45	4	3,348	0.12%
2023/09/21	1.3	127.76	3	127.10	126.90	-1.7	3,338	-0.05%
2023/09/18	8.2	134.22	0	0.00	133.65	8.2	3,269	0.25%
2023/09/15	1.1	136.52	3	136.03	136.75	-1.9	3,236	-0.06%
2023/09/14	2	134.30	0	0.00	135.70	2	3,206	0.06%
2023/09/13	0.1	132.40	2	131.50	131.70	-1.9	3,159	-0.06%
2023/09/11	0.2	129.78	5	128.50	128.90	-4.8	3,155	-0.15%
2023/09/08	2	131.20	0	0.00	131.05	2	3,118	0.06%
2023/09/07	0.2	132.23	0	0.00	131.45	0.2	3,129	0.01%
2023/09/06	0.2	134.45	0	0.00	133.80	0.2	3,113	0.00%
2023/09/04	4.2	134.35	2.2	134.02	134.45	2	3,149	0.06%
2023/09/01	2.3	133.59	0	0.00	133.05	2.3	3,149	0.07%
2023/08/31	3	132.98	0	0.00	132.35	3	3,146	0.10%
2023/08/30	0	0.00	0.1	134.49	133.95	-0.1	3,151	0.00%
2023/08/29	0	0.00	0	131.90	132.50	0	3,143	0.00%
2023/08/28	0	0.00	0	130.85	130.40	0	3,131	0.00%
2023/08/25	11	131.65	19	130.80	129.35	-8	3,125	-0.26%
2023/08/24	30	134.27	2.1	134.12	134.70	27.9	3,073	0.91%
2023/08/23	1	131.40	3	130.50	131.45	-2	3,035	-0.07%
2023/08/22	4	129.21	1	130.34	129.10	3	3,035	0.10%
2023/08/18	2.3	129.65	3	129.92	128.15	-0.7	3,048	-0.02%
2023/08/17	2	129.92	0.1	129.63	130.45	2	3,025	0.06%
2023/08/16	1	128.30	3	127.74	128.85	-2	2,960	-0.07%
2023/08/15	4	130.07	1	130.41	129.50	3	2,972	0.10%
2023/08/14	5.3	128.98	2	129.10	128.15	3.3	3,002	0.11%
2023/08/11	1	132.45	1	133.32	132.55	0	2,979	0.00%
2023/08/10	4.5	133.47	1	133.25	132.65	3.5	2,984	0.12%
2023/08/09	1	135.95	1	136.75	135.90	0	2,906	0.00%
2023/08/08	1.1	135.11	4	136.37	135.95	-2.9	2,908	-0.10%
2023/08/07	3	137.70	6.1	137.33	138.80	-3.1	2,895	-0.11%
2023/08/04	8.1	135.32	3	136.03	135.75	5.1	2,891	0.18%
2023/08/02	1.2	140.09	0	136.75	135.95	1.2	2,854	0.04%
2023/08/01	1	141.34	0	141.98	141.50	1	2,794	0.04%
2023/07/31	1.1	144.80	1	141.93	139.85	0.1	2,793	0.00%
2023/07/28	0	141.58	0	142.30	142.50	0	2,744	0.00%
2023/07/27	0	141.80	2	141.66	142.40	-2	2,731	-0.07%
2023/07/26	2	140.21	2	140.80	140.30	0	2,735	0.00%
2023/07/25	2	141.25	3.1	140.94	141.35	-1.1	2,740	-0.04%
2023/07/24	0	137.03	0	138.30	138.15	0	2,732	0.00%
2023/07/21	2.1	137.42	0	138.11	137.70	2.1	2,740	0.08%
2023/07/20	1	140.59	0	141.00	140.35	1	2,725	0.04%
2023/07/19	4	140.33	1	141.11	139.60	3	2,724	0.11%
2023/07/18	0	141.05	4	141.60	141.30	-4	2,729	-0.15%
2023/07/17	0	0.00	2	142.53	142.40	-2	2,698	-0.07%
2023/07/14	0	0.00	2	141.02	142.40	-2	2,698	-0.07%
2023/07/13	6	140.82	2	141.35	139.25	4	2,677	0.15%
2023/07/11	0	0.00	1	134.99	135.65	-1	2,642	-0.04%
2023/07/10	3	132.76	0	0.00	131.60	3	2,646	0.11%
2023/07/07	3.1	131.82	0	0.00	132.10	3.1	2,635	0.12%
2023/07/06	3.2	135.91	2	133.20	133.35	1.2	2,605	0.05%
2023/07/05	0	0.00	6	139.27	138.30	-6	2,537	-0.24%
2023/07/03	1	138.50	0.3	138.50	138.75	0.7	2,533	0.03%
2023/06/30	1	133.65	8	133.70	135.25	-7	2,524	-0.28%
2023/06/29	0	0.00	2	136.25	134.45	-2	2,528	-0.08%
2023/06/28	5	134.25	0	0.00	134.30	5	2,524	0.20%
2023/06/27	0.2	135.45	5	133.75	133.95	-4.8	2,548	-0.19%
2023/06/26	0.1	136.40	0	0.00	136.20	0.1	2,528	0.00%
2023/06/21	5	138.38	0	0.00	138.40	5	2,536	0.20%
2023/06/20	1	138.14	0	0.00	138.45	1	2,577	0.04%
2023/06/19	0	139.40	1	139.65	139.45	-1	2,614	-0.04%
2023/06/16	2	139.95	0	0.00	139.85	2	2,639	0.08%
2023/06/15	1	139.70	1	139.55	140.85	0	2,644	0.00%
2023/06/14	2	138.65	3	138.98	139.20	-1	2,689	-0.04%
2023/06/13	3	138.05	3	138.45	139.35	0	2,752	0.00%
2023/06/12	6	134.54	1	134.80	134.75	5	2,751	0.18%
2023/06/09	2	132.43	0	0.00	133.30	2	2,794	0.07%
2023/06/08	1	132.50	0	0.00	130.80	1	2,860	0.03%
2023/06/06	2	131.28	3	131.32	131.10	-1	2,919	-0.03%
2023/06/05	0	0.00	2	130.70	130.35	-2	2,965	-0.07%
2023/06/02	4	129.90	3	130.48	130.80	1	2,986	0.03%
2023/06/01	1	127.00	0	0.00	127.45	1	3,033	0.03%
2023/05/31	1	128.25	0	0.00	128.25	1	3,051	0.03%
2023/05/30	2	128.60	6.1	129.11	129.20	-4.1	3,064	-0.13%
2023/05/29	5	129.17	0	0.00	129.10	5	3,099	0.16%
2023/05/26	2.1	126.71	4	126.70	127.00	-2	3,111	-0.06%
2023/05/25	2	123.15	2	122.75	123.25	0	3,126	0.00%
2023/05/24	2	120.60	0	0.00	121.15	2	3,146	0.06%
2023/05/23	1	122.40	7.2	122.28	122.10	-6.2	3,145	-0.20%
2023/05/22	3	121.92	0	0.00	121.80	3	3,147	0.10%
2023/05/19	3	121.62	0.2	121.80	122.00	2.8	3,194	0.09%
2023/05/18	3	120.38	1	121.15	120.95	2	3,186	0.06%
2023/05/17	0	0.00	2	115.00	118.20	-2	3,190	-0.06%
2023/05/16	0	0.00	1	113.20	114.70	-1	3,153	-0.03%
2023/05/15	2	111.13	2	111.48	111.85	0	3,155	0.00%
2023/05/12	4	111.78	1	111.90	112.15	3	3,163	0.09%
2023/05/11	2	112.28	0	0.00	112.15	2	3,156	0.06%
2023/05/09	0	0.00	4	114.10	115.25	-4	3,152	-0.13%
2023/05/08	4	114.98	0	0.00	114.85	4	3,161	0.13%
2023/05/05	0	0.00	2	113.30	113.70	-2	3,166	-0.06%
2023/05/03	0	0.00	2	112.60	112.65	-2	3,244	-0.06%
2023/04/28	1	112.15	1	112.85	112.85	0	3,377	0.00%
2023/04/27	1	110.85	4	109.61	110.30	-3	3,398	-0.09%
2023/04/26	6	109.48	0	0.00	110.10	6	3,430	0.17%
2023/04/25	0.4	111.95	0	0.00	110.20	0.4	3,478	0.01%
2023/04/21	0	0.00	2	115.35	113.70	-2	3,516	-0.06%
2023/04/20	1	115.20	4	114.88	115.00	-3	3,591	-0.08%
2023/04/14	0	0.00	5	118.00	118.45	-5	3,867	-0.13%
2023/04/13	4	117.25	0	0.00	116.25	4	3,977	0.10%
2023/04/12	0	0.00	1	117.90	117.90	-1	4,007	-0.02%
2023/04/11	0	0.00	3	118.08	117.90	-3	4,072	-0.07%
2023/04/10	4	117.88	0	0.00	117.35	4	4,162	0.10%
2023/04/07	1	116.40	5	116.86	116.60	-4	4,222	-0.09%
2023/03/31	4	117.93	5	117.98	117.50	-1	4,306	-0.02%
2023/03/29	2	115.30	1	115.70	115.45	1	4,392	0.02%
2023/03/28	7	114.94	3	114.85	114.50	4	4,571	0.09%
2023/03/27	7	117.31	1	117.80	116.90	6	4,602	0.13%
2023/03/24	4	117.16	6.2	117.46	118.30	-2.2	4,690	-0.05%
2023/03/23	2	115.40	2	116.13	117.00	0	4,735	0.00%
2023/03/22	1	115.25	0	0.00	115.35	1	4,827	0.02%
2023/03/21	0	0.00	1	112.00	111.50	-1	4,850	-0.02%
2023/03/20	5	111.25	6	110.16	110.15	-1	4,879	-0.02%
2023/03/16	4.2	108.29	5	107.64	107.90	-0.8	5,010	-0.02%
2023/03/15	2	110.28	6	110.70	109.80	-4	5,032	-0.08%
2023/03/14	18	109.54	17	109.74	109.25	1	5,093	0.02%
2023/03/13	8	110.76	0	0.00	111.85	8	5,134	0.16%
2023/03/10	7	111.79	5	111.00	111.00	2	5,117	0.04%
2023/03/09	1	115.50	4	115.29	115.00	-3	5,174	-0.06%
2023/03/08	1	115.45	0	0.00	115.65	1	5,245	0.02%
2023/03/06	2	115.50	2	115.28	115.45	0	5,347	0.00%
2023/03/03	3	113.48	0	0.00	112.90	3	5,400	0.06%
2023/02/24	0	0.00	4	113.41	111.85	-4	5,602	-0.07%
2023/02/23	4	113.16	0	0.00	113.10	4	5,621	0.07%
2023/02/16	0	0.00	3	112.67	112.95	-3	6,383	-0.05%
2023/02/15	2	111.28	3	110.42	110.20	-1	6,735	-0.01%
2023/02/14	0	0.00	1	114.40	114.50	-1	6,823	-0.01%
2023/02/13	41	111.88	40	111.70	112.70	1	7,067	0.01%
2023/02/10	0	0.00	1	113.00	113.15	-1	7,188	-0.01%
2023/02/07	1	110.75	1	110.85	110.70	0	7,528	0.00%
2023/02/06	9	111.42	8	111.14	110.70	1	7,568	0.01%
2023/02/03	0	0.00	6	113.06	113.55	-6	7,655	-0.08%
2023/02/02	0	0.00	18	112.89	113.60	-18	7,735	-0.23%
2023/02/01	15	110.55	0	0.00	110.55	15	7,814	0.19%
2023/01/31	4	110.56	0	0.00	109.30	4	7,965	0.05%
2023/01/30	0	0.00	5	111.49	111.55	-5	8,041	-0.06%
2023/01/17	9	103.94	7	104.25	104.00	2	8,203	0.02%
2023/01/16	3	104.05	3.3	104.42	104.00	-0.3	8,354	0.00%
2023/01/13	10	103.39	16	103.95	102.60	-6	8,411	-0.07%
2023/01/12	2	101.20	2.3	101.93	101.15	-0.3	8,623	0.00%
2023/01/11	0	0.00	2	101.75	101.70	-2	8,712	-0.02%
2023/01/10	18	101.53	8	102.08	102.30	10	8,967	0.11%
2023/01/09	3	99.07	3	100.13	101.20	0	9,149	0.00%
2023/01/05	0	0.00	1	94.55	94.50	-1	9,317	-0.01%
2023/01/04	3	93.70	3	94.10	93.80	0	9,368	0.00%
2023/01/03	2	91.55	2	93.45	94.05	0	9,587	0.00%
2022/12/30	2	93.28	1	92.80	92.80	1	9,525	0.01%
2022/12/29	0	0.00	2	90.80	91.70	-2	9,575	-0.02%
2022/12/28	3	92.65	4	92.45	92.40	-1	9,775	-0.01%
2022/12/26	0	0.00	1	94.35	94.35	-1	9,887	-0.01%
2022/12/23	2	93.28	0	0.00	93.70	2	10,069	0.02%
2022/12/22	1	95.95	1	95.80	96.40	0	10,178	0.00%
2022/12/21	2	93.20	0	0.00	93.20	2	10,293	0.02%
2022/12/20	5.3	94.83	7	93.56	92.50	-1.7	10,334	-0.02%
2022/12/19	6	96.42	7	96.18	96.05	-1	10,308	-0.01%
2022/12/15	2	99.30	2	100.10	100.40	0	10,298	0.00%
2022/12/13	6	98.55	6	98.75	97.65	0	10,157	0.00%
2022/12/12	6	98.14	0	0.00	98.40	6	10,102	0.06%
2022/12/09	0	0.00	2	98.65	100.00	-2	10,092	-0.02%
2022/12/08	32	97.75	35	97.43	97.50	-3	10,065	-0.03%
2022/12/07	4.1	99.35	1	100.70	99.10	3.1	10,007	0.03%
2022/12/06	1.1	101.84	0	0.00	100.10	1.1	9,952	0.01%
2022/12/05	1	104.70	3	104.27	103.55	-2	9,941	-0.02%
2022/12/02	4	102.85	3	103.32	103.05	1	9,901	0.01%
2022/12/01	2	105.45	0.3	104.20	104.35	1.7	9,945	0.02%
2022/11/30	0	0.00	5	99.66	102.10	-5	9,847	-0.05%
2022/11/29	4	98.14	1	99.75	99.95	3	9,797	0.03%
2022/11/28	12.1	97.93	5	98.08	97.85	7.1	9,789	0.07%
2022/11/25	0	0.00	4	101.18	100.80	-4	9,828	-0.04%
2022/11/24	3	100.18	5	100.44	101.55	-2	9,766	-0.02%
2022/11/23	8	98.98	0	0.00	99.30	8	9,665	0.08%
2022/11/22	6	97.85	0	0.00	97.85	6	9,699	0.06%
2022/11/21	1	97.65	0	0.00	96.75	1	9,649	0.01%
2022/11/18	0	0.00	3	97.42	97.20	-3	9,650	-0.03%
2022/11/17	2	97.10	1	97.80	98.15	1	9,565	0.01%
2022/11/16	2	98.45	10	98.05	97.80	-8	9,453	-0.08%
2022/11/15	0	0.00	6	95.72	97.75	-6	9,282	-0.06%
2022/11/14	5	91.88	5	91.76	92.20	0	9,044	0.00%
2022/11/11	4	89.80	27	89.92	90.65	-23	8,915	-0.26%
2022/11/10	14.1	83.73	30	83.57	83.60	-16	8,548	-0.19%
2022/11/09	2	84.80	0.3	83.15	85.20	1.7	8,418	0.02%
2022/11/08	2	81.73	1.3	81.98	81.45	0.7	8,194	0.01%
2022/11/07	0	0.00	21.3	79.46	80.30	-21.3	8,091	-0.26%
2022/11/04	0	0.00	2	76.75	77.95	-2	7,960	-0.03%
2022/11/03	31	77.09	20	76.88	77.35	11	7,878	0.14%
2022/11/02	24	78.68	8	78.46	78.80	16	7,830	0.20%
2022/11/01	15	78.00	6	78.42	78.20	9	7,804	0.12%
2022/10/31	7	76.31	2	77.33	76.95	5	7,800	0.06%
2022/10/28	18	75.77	8	75.52	74.90	10	7,772	0.13%
2022/10/27	20	77.20	10	76.99	76.95	10	7,679	0.13%
2022/10/26	1	74.40	0	0.00	74.80	1	7,622	0.01%
2022/10/25	8	74.92	2	75.00	74.00	6	7,521	0.08%
2022/10/24	24	78.60	22	77.06	76.25	2	7,319	0.03%
2022/10/21	7	76.39	20	75.65	75.60	-13	7,180	-0.18%
2022/10/20	9	74.61	9	75.11	76.70	0	7,150	0.00%
2022/10/19	3	78.13	0	0.00	77.80	3	6,924	0.04%
2022/10/18	1	78.00	6	78.67	79.15	-5	6,835	-0.07%
2022/10/17	28	78.46	9	76.74	79.35	19	6,597	0.29%
2022/10/14	7	80.60	4.3	79.94	79.95	2.8	6,370	0.04%
2022/10/13	1.3	77.69	31	76.89	75.60	-29.8	6,281	-0.47%
2022/10/12	6	78.44	3	78.25	78.60	3	6,195	0.05%
2022/10/11	81	80.00	54	79.31	78.85	27	6,181	0.44%
2022/10/07	0	0.00	3	87.27	86.85	-3	6,052	-0.05%
2022/10/06	0	0.00	0.1	89.05	89.15	-0.1	6,117	0.00%
2022/10/05	23	87.80	30	88.57	88.30	-7	6,212	-0.11%
2022/10/04	5	84.50	2.3	84.84	85.55	2.8	6,156	0.04%
2022/10/03	1	81.75	0	0.00	81.50	1	6,111	0.02%
2022/09/30	4	82.51	4	83.00	83.20	0	6,222	0.00%
2022/09/29	2.3	86.34	1	86.15	85.05	1.3	6,311	0.02%
2022/09/28	7.3	84.93	7	85.25	84.65	0.3	6,421	0.01%
2022/09/27	7	89.11	3	88.57	88.70	4	6,516	0.06%
2022/09/26	7.3	88.87	2	88.65	88.15	5.3	6,626	0.08%
2022/09/23	0	0.00	1	93.50	92.70	-1	6,762	-0.01%
2022/09/22	3	93.62	1	94.10	94.20	2	6,910	0.03%
2022/09/21	0	96.91	0	0.00	96.70	0	6,859	0.00%
2022/09/20	0	0.00	2	97.93	98.20	-2	6,911	-0.03%
2022/09/19	0	97.01	0	0.00	96.50	0	7,036	0.00%
2022/09/16	2	97.65	0	0.00	97.45	2	7,118	0.03%
2022/09/13	0	0.00	2	102.85	102.85	-2	7,309	-0.03%
2022/09/12	1	101.80	0	0.00	101.90	1	7,362	0.01%
2022/09/08	3	98.02	0	0.00	98.10	3	7,390	0.04%
2022/09/07	0.3	96.31	0	0.00	95.90	0.3	7,405	0.00%
2022/09/02	0	100.35	0	0.00	99.40	0	7,373	0.00%
2022/09/01	0	101.00	0	0.00	101.00	0	7,323	0.00%
2022/08/30	1	103.10	1	103.80	104.25	0	7,124	0.00%
2022/08/29	0	103.55	0	0.00	103.10	0	7,093	0.00%
2022/08/25	1	108.00	0	0.00	107.80	1	7,004	0.01%
2022/08/22	0.1	108.86	1	108.75	108.25	-0.9	6,975	-0.01%
2022/08/18	2	109.98	2	110.38	110.40	0	6,972	0.00%
2022/08/15	4	110.35	4	110.10	111.15	0	6,953	0.00%
2022/08/12	0	0.00	4	108.88	109.45	-4	6,949	-0.06%
2022/08/11	2	107.33	0	0.00	107.80	2	6,974	0.03%
2022/08/10	20	103.90	20	104.30	104.00	0	6,950	0.00%
2022/08/09	38	104.12	48	104.39	105.75	-10	6,936	-0.14%
2022/08/05	30	106.00	31.5	104.66	106.00	-1.5	6,948	-0.02%
2022/08/04	39	100.55	40	100.62	100.75	-1	6,911	-0.01%
2022/08/03	0	0.00	0.5	101.10	101.00	-0.5	6,858	-0.01%
2022/08/02	41	100.34	39	100.60	100.35	2	6,840	0.03%
2022/08/01	0	0.00	17	103.36	103.95	-17	6,768	-0.25%
2022/07/29	40	104.69	37	105.25	104.20	3	6,770	0.04%
2022/07/28	43	103.86	40	102.79	102.65	3	6,741	0.04%
2022/07/27	44	100.77	40	101.31	102.45	4	6,682	0.06%
2022/07/26	47	101.04	52	100.83	101.00	-5	6,622	-0.08%
2022/07/25	1	101.35	2	102.58	102.60	-1	6,583	-0.02%
2022/07/22	4	102.26	4	102.20	102.30	0	6,591	0.00%
2022/07/21	4	101.09	2	101.48	102.10	2	6,601	0.03%
2022/07/20	36	101.00	38	101.43	100.00	-2	6,544	-0.03%
2022/07/19	41	98.44	40.5	98.80	98.85	0.5	6,498	0.01%
2022/07/18	58	98.00	42	97.72	98.30	16	6,439	0.25%
2022/07/15	1	95.00	2	96.03	96.80	-1	6,333	-0.02%
2022/07/13	4	93.64	14.5	94.06	93.80	-10.5	6,062	-0.17%
2022/07/12	55	90.68	47	88.53	88.50	8	5,863	0.14%
2022/07/11	2	93.50	7.3	94.13	93.35	-5.3	5,673	-0.09%
2022/07/08	43	94.82	47.8	95.36	94.80	-4.8	5,575	-0.09%
2022/07/07	43.1	89.00	47.5	90.99	93.05	-4.4	5,356	-0.08%
2022/07/06	56.3	90.71	43.9	88.85	88.45	12.4	5,093	0.24%
2022/07/05	47	91.60	46.2	91.73	92.80	0.8	4,813	0.02%
2022/07/04	8	92.61	3	92.65	91.50	5	4,527	0.11%
2022/07/01	14	96.98	13	92.89	92.35	1	4,354	0.02%
2022/06/30	7	99.69	15	99.56	98.35	-8	4,074	-0.20%
2022/06/29	0	0.00	1	103.90	104.05	-1	3,872	-0.03%
2022/06/28	0	0.00	4	105.60	106.00	-4	3,819	-0.10%
2022/06/27	3	107.47	1	107.10	107.95	2	3,743	0.05%
2022/06/24	0	0.00	1	104.85	104.00	-1	3,588	-0.03%
2022/06/23	4	103.20	2	103.00	102.15	2	3,503	0.06%
2022/06/22	5	107.30	0	0.00	103.90	5	3,327	0.15%
2022/06/20	0.2	104.75	0	0.00	103.60	0.2	3,176	0.01%
2022/06/17	0	0.00	7	106.39	107.10	-7	3,090	-0.23%
2022/06/16	0	0.00	3	114.48	109.45	-3	3,004	-0.10%
2022/06/15	3	111.88	0	0.00	111.20	3	2,945	0.10%
2022/06/14	3	112.62	0	0.00	112.20	3	2,950	0.10%
2022/06/13	3	112.60	3	112.50	112.45	0	2,928	0.00%
2022/06/10	1	117.50	1	118.20	118.75	0	2,918	0.00%
2022/06/09	0	0.00	1	120.70	120.75	-1	2,904	-0.03%
2022/06/07	2	119.30	2	118.50	118.70	0	2,944	0.00%
2022/06/02	1	119.20	1	119.65	119.65	0	3,085	0.00%
2022/05/31	0	0.00	1	121.00	121.95	-1	3,120	-0.03%
2022/05/30	2	120.30	0	0.00	120.50	2	3,072	0.07%
2022/05/26	2	114.25	2	112.40	111.30	0	3,036	0.00%
2022/05/24	0	0.00	2	114.00	111.30	-2	3,089	-0.06%
2022/05/23	2	114.80	1	114.50	114.20	1	3,081	0.03%
2022/05/19	2	111.10	2	110.60	111.70	0	3,079	0.00%
2022/05/18	0	0.00	4	114.51	115.30	-4	2,997	-0.13%
2022/05/17	10	113.14	1	112.50	113.00	9	2,985	0.30%
2022/05/16	4	110.60	15	110.00	110.65	-11	2,974	-0.37%
2022/05/13	15	109.72	1	108.65	109.65	14	2,925	0.48%
2022/05/12	0	0.00	18	109.51	106.85	-18	2,913	-0.62%
2022/05/11	13	112.17	3	112.50	112.15	10	2,845	0.35%
2022/05/10	9	111.94	1	110.95	112.55	8	2,821	0.28%
2022/05/09	0	0.00	9	113.33	112.35	-9	2,776	-0.32%
2022/05/06	1	117.15	0	0.00	117.30	1	2,749	0.04%
2022/05/04	5	120.00	0	0.00	119.65	5	2,707	0.18%
2022/04/29	1	119.90	1	120.75	120.50	0	2,804	0.00%
2022/04/28	3	117.13	6	117.33	118.00	-3	2,812	-0.11%
2022/04/27	3	116.02	0	0.00	116.35	3	2,772	0.11%
2022/04/26	3	121.52	3	121.18	120.60	0	2,701	0.00%
2022/04/25	4	120.48	8	120.97	120.45	-4	2,715	-0.15%
2022/04/22	3	125.65	3	125.67	126.60	0	2,647	0.00%
2022/04/21	2	129.05	0	0.00	128.85	2	2,636	0.08%
2022/04/20	0	0.00	3	127.55	128.00	-3	2,639	-0.11%
2022/04/19	3	127.00	0	0.00	126.70	3	2,637	0.11%
2022/04/15	1	126.65	2	127.80	126.30	-1	2,635	-0.04%
2022/04/14	3	130.65	0	0.00	130.85	3	2,630	0.11%
2022/04/13	1	131.15	1	129.00	131.15	0	2,634	0.00%
2022/04/12	6	126.30	2	127.53	126.90	4	2,630	0.15%
2022/04/07	7	131.51	3	131.12	129.00	4	2,626	0.15%
2022/03/31	0	0.00	2	137.70	136.95	-2	2,593	-0.08%
2022/03/29	2	135.15	0	0.00	135.05	2	2,594	0.08%
2022/03/28	0	0.00	4	132.88	134.30	-4	2,589	-0.15%
2022/03/25	2	137.30	2	136.55	136.80	0	2,574	0.00%
2022/03/24	2	135.88	2	136.68	137.40	0	2,572	0.00%
2022/03/21	1	134.95	2	135.28	134.55	-1	2,546	-0.04%
2022/03/18	0	0.00	3	132.65	132.85	-3	2,543	-0.12%
2022/03/17	4	132.40	8	133.28	133.85	-4	2,527	-0.16%
2022/03/16	9	124.63	0	0.00	125.90	9	2,477	0.36%
2022/03/14	2	131.50	1	129.60	130.15	1	2,416	0.04%
2022/03/11	1	131.60	4	130.55	129.80	-3	2,414	-0.12%
2022/03/10	0	0.00	3	132.75	133.10	-3	2,403	-0.12%
2022/03/09	0	0.00	2	126.43	126.35	-2	2,361	-0.08%
2022/03/08	3	126.00	5	123.75	123.00	-2	2,342	-0.09%
2022/03/07	5	131.32	3	129.87	128.65	2	2,225	0.09%
2022/03/04	3	138.00	3	137.50	137.95	0	2,142	0.00%
2022/03/03	1	140.80	1	141.25	140.95	0	2,157	0.00%
2022/03/02	1	139.75	0	0.00	140.45	1	2,202	0.05%
2022/03/01	0	0.00	5	141.40	141.35	-5	2,194	-0.23%
2022/02/24	7	139.44	5	138.30	136.05	2	2,121	0.09%
2022/02/22	2	141.78	2	141.60	141.85	0	2,033	0.00%
2022/02/18	2	144.95	1	146.40	147.30	1	1,957	0.05%
2022/02/17	2	147.53	5	147.91	147.35	-3	1,955	-0.15%
2022/02/15	3	143.72	0	0.00	142.05	3	1,947	0.15%
2022/02/09	0	0.00	2	144.40	145.60	-2	1,948	-0.10%
2022/02/07	0	0.00	1	141.55	141.50	-1	1,986	-0.05%
2022/01/25	1	137.85	0	0.00	138.15	1	1,994	0.05%
2022/01/19	2	146.50	0	0.00	146.35	2	1,886	0.11%
2022/01/18	3	150.87	1	152.00	149.60	2	1,880	0.11%
2022/01/17	0	0.00	2	151.40	151.95	-2	1,869	-0.11%
2022/01/14	2	148.13	0	0.00	149.35	2	1,889	0.11%
2022/01/13	0	0.00	3	149.57	150.15	-3	1,899	-0.16%
2022/01/06	1	148.25	0	0.00	148.25	1	1,979	0.05%
2022/01/05	2	150.55	1	150.65	150.40	1	2,008	0.05%
2022/01/04	2	150.70	2	149.63	151.20	0	2,038	0.00%
2022/01/03	1	147.05	4	147.13	146.55	-3	2,070	-0.14%
2021/12/30	3	145.87	2	146.30	146.00	1	2,126	0.05%
2021/12/28	0	0.00	2	145.15	145.65	-2	2,223	-0.09%
2021/12/27	2	143.75	1	143.30	143.60	1	2,290	0.04%
2021/12/24	1	141.90	1	142.20	141.70	0	2,392	0.00%
2021/12/23	3	141.22	1	141.20	141.25	2	2,425	0.08%
2021/12/21	0	0.00	1	138.65	139.45	-1	2,494	-0.04%
2021/12/20	6	136.79	5	136.40	136.40	1	2,493	0.04%
2021/12/17	2	138.18	3	138.82	138.80	-1	2,505	-0.04%
2021/12/16	0	0.00	1	138.25	139.15	-1	2,519	-0.04%
2021/12/15	1	135.00	0	0.00	135.80	1	2,599	0.04%
2021/12/14	1	135.50	3	135.68	135.30	-2	2,613	-0.08%
2021/12/13	3	139.53	3	140.00	138.50	0	2,610	0.00%
2021/12/10	5	138.90	2	139.33	139.25	3	2,624	0.11%
2021/12/09	0	0.00	1	139.35	139.85	-1	2,631	-0.04%
2021/12/08	0	0.00	1	140.45	139.80	-1	2,625	-0.04%
2021/12/06	1	137.00	0	0.00	137.00	1	2,639	0.04%
2021/12/02	0	0.00	2	136.78	137.25	-2	2,694	-0.07%
2021/12/01	0	0.00	1	133.70	135.40	-1	2,685	-0.04%
2021/11/26	1	133.40	0	0.00	131.35	1	2,724	0.04%
2021/11/25	0	0.00	1	136.75	136.35	-1	2,728	-0.04%
2021/11/23	4	137.19	2	137.28	136.65	2	2,801	0.07%
2021/11/18	0	0.00	1	139.15	139.85	-1	2,898	-0.03%
2021/11/15	0	0.00	1	136.75	136.65	-1	3,164	-0.03%
2021/11/12	1	134.30	1	135.85	134.40	0	3,214	0.00%
2021/11/11	3	133.48	1	134.15	133.35	2	3,238	0.06%
2021/11/09	0	0.00	3	135.30	135.20	-3	3,283	-0.09%
2021/11/02	0	0.00	1	129.10	126.95	-1	3,257	-0.03%
2021/11/01	0	0.00	1	127.70	127.90	-1	3,210	-0.03%
2021/10/28	2	127.23	1	127.40	127.40	1	3,183	0.03%
2021/10/26	3	127.12	1	127.90	127.55	2	3,195	0.06%
2021/10/22	3	125.20	1	123.85	125.30	2	3,272	0.06%
2021/10/21	5	126.38	5	125.90	124.80	0	3,257	0.00%
2021/10/19	1	125.50	3	125.07	125.65	-2	3,262	-0.06%
2021/10/18	1	124.10	0	0.00	122.95	1	3,271	0.03%
2021/10/15	1	123.50	1	123.15	123.90	0	3,269	0.00%
2021/10/14	8	118.68	5	118.27	118.35	3	3,245	0.09%
2021/10/13	1	118.70	1	117.45	117.45	0	3,254	0.00%
2021/10/12	6	117.37	8	117.73	118.55	-2	3,215	-0.06%
2021/10/08	0	0.00	2	121.68	121.50	-2	3,184	-0.06%
2021/10/07	4	122.98	2	122.90	122.95	2	3,144	0.06%
2021/10/06	0	0.00	1	119.05	117.85	-1	3,096	-0.03%
2021/10/05	15	115.76	15	115.78	118.20	0	3,055	0.00%
2021/10/04	0	0.00	2	117.88	118.15	-2	3,011	-0.07%
2021/10/01	33	121.91	31	119.26	119.60	2	2,946	0.07%
2021/09/30	15	123.38	15	124.15	125.80	0	2,862	0.00%
2021/09/29	6	125.22	6	124.77	124.05	0	2,825	0.00%
2021/09/28	0	0.00	1	128.65	129.55	-1	2,786	-0.04%
2021/09/23	0	0.00	1	127.65	128.30	-1	2,786	-0.04%
2021/09/17	1	132.85	0	0.00	132.35	1	2,716	0.04%
2021/09/16	5	131.10	8	131.67	131.00	-3	2,735	-0.11%
2021/09/10	0	0.00	1	132.50	134.05	-1	2,840	-0.04%
2021/09/09	8	130.48	7.2	130.39	130.65	0.8	2,838	0.03%
2021/09/08	0	0.00	0.2	130.31	130.40	-0.2	2,871	-0.01%
2021/09/07	0	0.00	0.2	132.73	133.25	-0.2	2,850	-0.01%
2021/09/02	0	0.00	0.2	132.06	131.05	-0.2	2,884	-0.01%
2021/08/31	0	0.00	0.2	130.03	133.10	-0.2	2,859	-0.01%
2021/08/23	0.2	122.50	1	119.70	122.05	-0.8	2,903	-0.03%
2021/08/20	11	115.23	10	115.75	115.50	1	2,883	0.03%
2021/08/19	15.2	119.62	15	116.90	116.00	0.2	2,882	0.01%
2021/08/18	0.2	117.98	3	117.70	122.75	-2.8	2,769	-0.10%
2021/08/17	8.2	121.57	5	120.88	120.00	3.2	2,787	0.11%
2021/08/13	1	125.00	1	126.10	124.50	0	2,896	0.00%
2021/07/30	0.2	128.80	0	0.00	127.30	0.2	4,041	0.00%
2021/07/22	0	0.00	1.2	131.13	131.10	-1.2	4,165	-0.03%
2021/07/20	1	130.50	0	0.00	129.60	1	4,165	0.02%
2021/07/19	0	0.00	0.1	133.60	133.60	-0.1	4,126	0.00%
2021/07/16	0	136.00	0	0.00	135.60	0	4,139	0.00%
2021/07/12	1	135.90	0	0.00	134.70	1	4,172	0.02%
2021/07/09	0.2	130.66	0	0.00	131.50	0.2	4,165	0.00%
2021/07/05	1	135.20	0	0.00	135.90	1	4,213	0.02%
2021/06/21	0.1	123.00	0	0.00	122.05	0.1	4,312	0.00%
2021/06/11	1	125.05	0	0.00	124.80	1	4,327	0.02%
2021/06/04	0	0.00	6	122.85	123.45	-6	4,367	-0.14%
2021/05/25	1	114.45	0	0.00	116.45	1	4,699	0.02%
2021/05/24	0	0.00	2	110.75	112.50	-2	4,690	-0.04%
2021/05/21	0	0.00	2	111.90	111.70	-2	4,684	-0.04%
2021/05/20	0	0.00	1	107.05	108.00	-1	4,629	-0.02%
2021/05/19	0	0.00	51	108.74	109.45	-51	4,598	-1.11%
2021/05/18	12	107.84	11	106.05	110.15	1	4,555	0.02%
2021/05/17	58	100.97	3	99.53	99.10	55	4,456	1.23%
2021/05/13	2	106.55	4	102.69	102.60	-2	4,208	-0.05%
2021/05/12	2	112.50	0	0.00	105.10	2	4,078	0.05%
2021/05/11	4	118.43	1	115.50	115.30	3	3,889	0.08%
2021/05/05	2	119.35	0	0.00	119.35	2	3,890	0.05%
2021/05/03	1	126.90	0	0.00	125.50	1	3,906	0.03%
2021/04/27	1	130.15	0	0.00	130.60	1	3,979	0.03%
2021/04/19	3	125.00	0	0.00	125.60	3	4,174	0.07%
2021/04/16	6	122.75	0	0.00	124.15	6	4,189	0.14%
2021/04/08	0	0.00	2	120.50	121.30	-2	4,415	-0.05%
2021/04/06	1	119.40	0	0.00	119.00	1	4,421	0.02%
2021/03/25	1	109.65	0	0.00	109.25	1	4,454	0.02%
2021/03/12	10	110.78	10	111.00	111.50	0	4,591	0.00%
2021/03/11	0	0.00	0.2	111.00	111.00	-0.2	4,592	-0.01%
2021/03/10	1	107.65	1	106.35	106.50	0	4,566	0.00%
2021/03/03	0	0.00	1.2	108.95	111.30	-1.2	4,351	-0.03%
2021/03/02	0	0.00	1	111.10	107.25	-1	4,341	-0.02%
2021/02/26	0.2	108.35	0	0.00	107.20	0.2	4,329	0.01%
2021/02/25	0	0.00	2	113.95	114.25	-2	4,245	-0.05%
2021/02/24	0.2	113.00	0	0.00	111.40	0.2	4,247	0.01%
2021/02/22	0	0.00	1	115.50	114.60	-1	4,147	-0.02%
2021/02/19	1	113.00	0	0.00	113.95	1	4,147	0.02%
2021/02/18	2	114.45	1	115.30	115.50	1	4,199	0.02%
2021/02/17	0	0.00	1	112.20	114.40	-1	4,262	-0.02%
2021/02/05	1	105.80	0	0.00	106.20	1	4,193	0.02%
2021/02/03	0	0.00	1	106.50	105.90	-1	4,225	-0.02%
2021/02/02	0	0.00	1	105.00	105.30	-1	4,296	-0.02%
2021/02/01	0	0.00	1	100.45	100.45	-1	4,327	-0.02%
2021/01/29	6	99.32	6	99.52	97.10	0	4,346	0.00%
2021/01/28	7	100.19	7	100.64	100.65	0	4,392	0.00%
2021/01/27	1	105.25	1	104.45	104.50	0	4,461	0.00%
2021/01/25	1	108.00	0	108.50	108.00	1	4,417	0.02%
2021/01/22	1	109.50	0	0.00	109.50	1	4,395	0.02%
2021/01/21	1	107.00	1	111.15	111.15	0	4,372	0.00%
2021/01/18	1	101.90	0	0.00	102.40	1	4,250	0.02%
2021/01/15	1	103.35	0	0.00	103.00	1	4,189	0.02%
2021/01/13	0	0.00	2	104.05	104.95	-2	4,096	-0.05%
2021/01/12	1	101.50	1	101.20	100.75	0	4,057	0.00%
2021/01/08	0	0.00	2	98.80	100.35	-2	4,068	-0.05%
2021/01/07	0	0.00	1	97.55	97.45	-1	4,056	-0.02%
2021/01/06	0	95.55	0	0.00	93.35	0	4,003	0.00%
2021/01/04	0	0.00	2	92.60	92.85	-2	3,980	-0.05%
2020/12/30	0	0.00	2	88.30	89.45	-2	4,043	-0.05%
2020/12/15	0	0.00	4	82.35	81.25	-4	4,806	-0.08%
2020/12/07	0	0.00	2	83.00	83.25	-2	4,971	-0.04%
2020/12/03	0	0.00	2	80.25	80.35	-2	5,001	-0.04%
2020/12/01	0	0.00	3	78.45	79.20	-3	5,001	-0.06%
2020/11/30	2	80.05	0	0.00	77.30	2	5,048	0.04%
2020/11/25	1	77.50	1	77.40	77.15	0	5,131	0.00%
2020/11/24	1	78.50	0	0.00	78.50	1	5,143	0.02%
2020/11/23	0	0.00	2	79.65	79.35	-2	5,186	-0.04%
2020/11/19	1	77.80	0	0.00	77.55	1	5,199	0.02%
2020/11/16	0	0.00	3	74.32	76.30	-3	5,380	-0.06%
2020/11/11	0	0.00	1	69.95	72.00	-1	5,331	-0.02%
2020/11/09	1	70.45	3	70.50	70.60	-2	5,227	-0.04%
2020/11/05	0	0.00	1	67.40	68.10	-1	5,150	-0.02%
2020/11/04	1	67.40	0	0.00	68.20	1	5,101	0.02%
2020/10/29	1	65.05	0	0.00	64.90	1	5,068	0.02%
2020/10/21	1	67.40	0	0.00	67.20	1	5,469	0.02%
2020/10/19	0	0.00	1	67.25	67.55	-1	5,606	-0.02%
2020/10/15	0	0.00	1	66.15	66.60	-1	5,718	-0.02%
2020/10/13	0	0.00	3	67.40	67.85	-3	5,759	-0.05%
2020/10/12	0	0.00	1	68.40	67.65	-1	5,763	-0.02%
2020/10/08	0	0.00	63	67.14	67.15	-63	5,781	-1.09%
2020/10/07	0	0.00	1	65.90	65.80	-1	5,764	-0.02%
2020/09/29	60	62.95	1	63.30	62.65	59	5,806	1.02%
2020/09/28	1	61.60	3	62.28	62.60	-2	5,866	-0.03%
2020/09/25	3	60.63	5	60.95	60.50	-2	5,892	-0.03%
2020/09/24	11	60.88	8	60.59	60.15	3	5,861	0.05%
2020/09/23	6	63.73	1	63.75	63.75	5	5,729	0.09%
2020/09/22	2	63.85	1	64.35	63.40	1	5,735	0.02%
2020/09/21	1	65.40	0	0.00	65.40	1	5,649	0.02%
2020/09/17	1	66.50	0	0.00	66.50	1	5,611	0.02%
2020/09/14	0	0.00	1	65.95	66.60	-1	5,510	-0.02%
2020/09/11	0	0.00	1	64.30	64.40	-1	5,493	-0.02%
2020/09/10	0	0.00	2	64.28	64.40	-2	5,506	-0.04%
2020/09/09	3	62.68	2	62.75	63.65	1	5,600	0.02%
2020/09/08	1	64.15	0	0.00	64.25	1	5,615	0.02%
2020/09/07	1	63.45	0	0.00	63.45	1	5,758	0.02%
2020/09/04	1	63.75	0	0.00	63.80	1	5,858	0.02%
2020/09/03	0	0.00	1	65.30	65.00	-1	5,848	-0.02%
2020/09/02	2	64.38	2	64.65	64.60	0	5,835	0.00%
2020/09/01	0	0.00	1	63.65	64.60	-1	5,896	-0.02%
2020/08/31	0	0.00	1	65.55	63.20	-1	5,944	-0.02%
2020/08/28	2	64.65	2	64.58	64.50	0	5,941	0.00%
2020/08/27	1	66.10	0	0.00	65.45	1	5,982	0.02%
2020/08/25	1	64.30	0	0.00	65.10	1	6,044	0.02%
2020/08/21	0	0.00	6	62.88	63.40	-6	6,137	-0.10%
2020/08/20	8	62.98	3	62.72	60.70	5	6,139	0.08%
2020/08/18	2	66.30	1	66.70	66.40	1	6,208	0.02%
2020/08/17	1	67.00	0	0.00	67.25	1	6,323	0.02%
2020/08/14	1	64.90	0	0.00	65.55	1	6,406	0.02%
2020/08/12	1	64.55	0	0.00	63.95	1	6,572	0.02%
2020/08/11	1	66.50	0	0.00	65.35	1	6,650	0.02%
2020/08/05	1	64.75	1	65.10	65.10	0	7,107	0.00%
2020/08/04	1	62.90	2	63.15	64.00	-1	7,171	-0.01%
2020/08/03	1	62.40	1	62.45	62.10	0	7,267	0.00%
2020/07/30	1	63.50	0	0.00	63.95	1	7,471	0.01%
2020/07/29	0	0.00	1	62.35	62.40	-1	7,591	-0.01%
2020/07/28	11	65.24	27	64.65	62.75	-16	7,771	-0.21%
2020/07/27	0	0.00	2	62.95	63.10	-2	7,825	-0.03%
2020/07/24	0	0.00	1	59.05	59.25	-1	7,921	-0.01%
2020/07/22	3	60.85	0	0.00	60.60	3	8,125	0.04%
2020/07/21	0	0.00	2	59.95	60.30	-2	8,212	-0.02%
2020/07/20	1	57.00	1	57.85	57.75	0	8,381	0.00%
2020/07/17	1	57.90	0	0.00	57.75	1	8,479	0.01%
2020/07/16	1	56.80	1	57.10	57.05	0	8,761	0.00%
2020/07/15	3	58.58	1	58.45	57.90	2	8,824	0.02%
2020/07/14	6	57.24	0	0.00	57.45	6	9,040	0.07%
2020/07/13	1	57.50	0	0.00	57.50	1	9,132	0.01%
2020/07/07	1	56.35	3	55.80	55.95	-2	9,617	-0.02%
2020/07/06	0	0.00	1	54.70	55.95	-1	9,741	-0.01%
2020/07/02	1	51.65	0	0.00	52.75	1	10,119	0.01%
2020/06/30	0	0.00	1	50.80	50.80	-1	10,470	-0.01%
2020/06/29	1	49.71	0	0.00	49.71	1	10,703	0.01%
2020/06/24	1	51.20	0	0.00	51.05	1	11,045	0.01%
2020/06/19	1	49.97	1	50.00	50.00	0	12,406	0.00%
2020/06/17	1	49.28	0	0.00	49.60	1	13,211	0.01%
2020/06/12	2	48.21	3	47.72	48.49	-1	14,478	-0.01%
2020/06/11	6	49.60	11	49.67	49.20	-5	14,727	-0.03%
2020/06/08	4	49.92	0	0.00	49.95	4	15,281	0.03%
2020/06/05	0	0.00	1	48.65	49.05	-1	15,244	-0.01%
2020/06/03	3	46.96	1	47.00	47.51	2	15,337	0.01%
2020/06/01	2	45.00	0	0.00	45.56	2	15,273	0.01%
2020/05/29	2	43.72	62	44.25	44.67	-60	15,199	-0.39%
2020/05/27	3	44.74	3	44.98	44.87	0	15,182	0.00%
2020/05/26	0	0.00	1	44.89	45.04	-1	15,160	-0.01%
2020/05/25	2	42.45	4	43.14	43.85	-2	15,047	-0.01%
2020/05/22	6	43.71	3	43.12	43.02	3	14,944	0.02%
2020/05/19	0	0.00	3	43.93	43.82	-3	14,660	-0.02%
2020/05/18	0	0.00	4	42.98	42.89	-4	14,555	-0.03%
2020/05/15	92	43.18	33	43.48	43.36	59	14,466	0.41%
2020/05/14	7	43.38	6	43.73	42.85	1	14,313	0.01%
2020/05/13	1	43.42	5	43.75	44.20	-4	14,146	-0.03%
2020/05/12	1	44.30	0	0.00	43.79	1	14,065	0.01%
2020/05/11	1	45.00	0	0.00	44.87	1	13,892	0.01%
2020/05/08	0	0.00	2	44.05	44.00	-2	13,792	-0.01%
2020/05/07	3	43.86	0	0.00	43.62	3	13,661	0.02%
2020/05/05	9	42.70	7	42.83	42.74	2	13,359	0.01%
2020/05/04	16	42.15	7	42.03	42.18	9	13,214	0.07%
2020/04/30	4	44.73	7	44.48	44.69	-3	12,980	-0.02%
2020/04/28	6	41.28	8	41.57	41.82	-2	12,664	-0.02%
2020/04/27	3	41.29	1	41.51	41.57	2	12,611	0.02%
2020/04/24	1	39.02	6	39.08	39.43	-5	12,378	-0.04%
2020/04/23	13	39.24	23	39.57	39.66	-10	12,225	-0.08%
2020/04/22	5	38.46	4	38.73	39.07	1	11,915	0.01%
2020/04/21	13	39.95	6	39.89	38.80	7	11,772	0.06%
2020/04/20	8	41.10	8	41.35	41.28	0	11,423	0.00%
2020/04/17	2	41.19	4	41.66	41.55	-2	11,312	-0.02%
2020/04/16	5	39.37	6	39.45	39.76	-1	11,003	-0.01%
2020/04/15	2	39.68	1	39.66	39.87	1	10,854	0.01%
2020/04/14	2	39.30	8	38.70	39.53	-6	10,661	-0.06%
2020/04/13	9	37.34	7	37.48	37.27	2	10,413	0.02%
2020/04/10	11	37.37	25	37.51	37.76	-14	10,268	-0.14%
2020/04/09	5	37.95	2	37.58	37.43	3	10,121	0.03%
2020/04/08	2	36.43	22	37.12	37.83	-20	9,867	-0.20%
2020/04/07	40	36.51	34	36.53	36.64	6	9,572	0.06%
2020/04/06	23	34.71	24	34.87	35.31	-1	9,293	-0.01%
2020/04/01	6	33.94	5	34.16	33.97	1	8,972	0.01%
2020/03/31	11	34.43	11	34.31	33.94	0	8,754	0.00%
2020/03/30	48	32.99	224	33.17	33.70	-176	8,458	-2.08%	大賣/鉅額交易
2020/03/27	196	35.50	67	34.99	33.99	129	8,004	1.61%	大買/鉅額交易
2020/03/26	22	33.86	283	33.58	34.30	-261	7,569	-3.45%	大賣/鉅額交易
2020/03/25	502	33.71	215	33.51	33.41	287	7,062	4.06%	大買/大賣/鉅額交易
2020/03/24	23	31.46	21	31.21	31.40	2	6,439	0.03%
2020/03/23	32	28.55	20	28.63	28.25	12	5,892	0.20%
2020/03/20	27	29.59	29	28.82	30.45	-2	5,475	-0.04%
2020/03/19	27	27.28	4	27.70	26.40	23	4,886	0.47%
2020/03/18	49	32.11	44	31.27	30.66	5	4,229	0.12%
2020/03/17	21	33.24	14	33.75	32.88	7	3,892	0.18%
2020/03/16	12	36.44	12	35.18	34.63	0	3,470	0.00%
2020/03/13	12	34.75	4	34.32	37.64	8	3,199	0.25%
2020/03/12	8	41.40	5	40.07	39.43	3	2,837	0.11%
2020/03/11	8	44.35	6	44.80	43.42	2	2,642	0.08%
2020/03/10	12	44.10	12	44.21	44.72	0	2,574	0.00%
2020/03/09	8	45.07	6	45.20	44.37	2	2,437	0.08%
2020/03/06	2	47.55	1	47.16	47.14	1	2,308	0.04%
2020/03/05	1	48.68	0	0.00	48.92	1	2,247	0.04%
2020/03/04	0	0.00	1	47.80	47.80	-1	2,224	-0.04%
2020/03/03	11	47.30	10	47.49	47.49	1	2,188	0.05%
2020/03/02	3	45.88	3	46.35	46.38	0	2,122	0.00%
2020/02/26	3	48.53	0	0.00	48.54	3	1,935	0.15%
2020/02/25	1	48.65	1	48.94	49.46	0	1,872	0.00%
2020/02/18	5	50.77	4	50.25	50.15	1	1,663	0.06%
2020/02/17	5	51.30	0	0.00	51.45	5	1,610	0.31%
2020/02/14	1	51.85	0	0.00	51.85	1	1,586	0.06%
2020/02/13	1	51.45	5	51.95	51.45	-4	1,569	-0.25%
2020/02/12	1	51.35	0	0.00	51.45	1	1,563	0.06%
2020/02/10	5	48.60	0	0.00	49.75	5	1,563	0.32%
2020/02/07	0	0.00	5	50.00	49.87	-5	1,536	-0.33%
2020/02/05	0	0.00	81	49.35	49.50	-81	1,497	-5.41%
2020/02/03	87	47.58	2	47.46	47.91	85	1,424	5.97%
2020/01/31	2	49.10	3	49.24	48.87	-1	1,342	-0.07%
2020/01/30	3	50.25	5	48.82	48.25	-2	1,307	-0.15%
2020/01/20	1	54.80	0	0.00	54.60	1	1,204	0.08%
2020/01/17	2	54.10	0	0.00	54.20	2	1,197	0.17%
2020/01/16	1	54.15	0	0.00	54.15	1	1,192	0.08%
2020/01/13	1	54.45	0	0.00	54.55	1	1,161	0.09%
2020/01/10	2	53.65	0	0.00	53.70	2	1,146	0.17%
2020/01/07	1	53.20	1	52.10	52.40	0	1,103	0.00%
2020/01/06	0	0.00	1	53.10	53.15	-1	1,094	-0.09%
2020/01/03	0	0.00	2	54.00	54.20	-2	1,087	-0.18%
2020/01/02	1	54.10	0	0.00	54.40	1	1,087	0.09%
2019/12/20	0	0.00	1	53.45	53.55	-1	1,151	-0.09%
2019/12/19	1	54.00	0	0.00	53.90	1	1,136	0.09%
2019/12/17	1	53.50	0	0.00	54.55	1	1,116	0.09%
2019/12/13	1	53.55	0	0.00	53.25	1	1,124	0.09%
2019/12/10	1	49.95	0	0.00	49.83	1	1,096	0.09%
2019/12/05	1	49.61	0	0.00	49.62	1	1,069	0.09%
2019/11/11	0	0.00	2	48.30	48.10	-2	1,321	-0.15%
2019/10/16	2	45.09	0	0.00	45.19	2	1,586	0.13%
2019/09/18	20	42.52	25	42.72	42.71	-5	1,599	-0.31%
2019/09/10	5	41.27	0	0.00	41.32	5	1,670	0.30%
2019/08/27	0	0.00	10	38.38	38.33	-10	1,716	-0.58%
2019/08/26	10	38.04	0	0.00	38.12	10	1,753	0.57%
2019/08/22	0	0.00	10	39.73	39.24	-10	1,733	-0.58%
2019/08/15	11	37.70	4	37.74	37.88	7	1,746	0.40%
2019/08/14	3	38.70	3	39.00	38.70	0	1,731	0.00%
2019/08/13	0	0.00	1	38.30	38.19	-1	1,723	-0.06%
2019/08/12	4	38.93	0	0.00	38.93	4	1,736	0.23%
2019/08/05	27	38.61	27	38.35	38.40	0	1,759	0.00%
2019/08/02	0	0.00	2	38.96	39.13	-2	1,781	-0.11%
2019/08/01	2	40.39	1	40.43	40.35	1	1,768	0.06%
2019/06/10	0	0.00	2	36.96	37.10	-2	1,607	-0.12%
2019/06/06	1	35.90	0	0.00	35.85	1	1,578	0.06%
2019/06/05	1	36.51	1	36.84	36.45	0	1,550	0.00%
2019/06/04	0	0.00	2	36.21	36.24	-2	1,538	-0.13%
2019/05/31	2	36.61	7	36.49	36.49	-5	1,504	-0.33%
2019/05/30	5	35.25	5	35.55	35.79	0	1,484	0.00%
2019/05/29	5	35.10	0	0.00	35.25	5	1,474	0.34%
2019/05/23	5	35.52	3	35.52	35.50	2	1,481	0.14%
2019/05/14	1	36.90	1	37.66	37.44	0	1,324	0.00%
2019/05/13	2	37.88	0	0.00	37.75	2	1,298	0.15%
2019/04/30	5	40.05	5	40.24	40.38	0	1,263	0.00%
2019/04/15	0	0.00	3	39.47	39.70	-3	1,702	-0.18%
2019/04/12	0	0.00	1	39.00	38.99	-1	1,800	-0.06%
2019/04/01	0	0.00	1	37.94	37.82	-1	2,142	-0.05%
2019/03/27	1	36.93	0	0.00	36.88	1	2,284	0.04%
2019/03/25	0	0.00	2	36.48	36.42	-2	2,353	-0.08%
2019/03/22	0	0.00	1	37.60	37.52	-1	2,377	-0.04%
2019/03/21	0	0.00	2	37.01	37.38	-2	2,437	-0.08%
2019/03/12	2	35.69	0	0.00	35.70	2	2,926	0.07%
2019/02/20	0	0.00	10	34.88	34.97	-10	3,483	-0.29%
2019/02/15	0	0.00	1	33.60	33.60	-1	3,585	-0.03%
2019/02/14	2	33.86	2	34.02	33.87	0	3,657	0.00%
2019/02/13	5	33.91	10	33.99	33.96	-5	3,697	-0.14%
2019/02/12	10	33.79	4	34.00	33.96	6	3,771	0.16%
2019/02/11	5	33.49	0	0.00	33.52	5	3,844	0.13%
2019/01/28	0	0.00	1	33.47	33.49	-1	3,988	-0.03%
2019/01/25	1	33.36	0	0.00	33.28	1	4,087	0.02%
2019/01/15	0	0.00	5	31.95	32.02	-5	4,972	-0.10%
2019/01/14	5	31.30	0	0.00	31.31	5	5,028	0.10%
2019/01/11	0	0.00	5	31.83	31.70	-5	5,081	-0.10%
2019/01/09	0	0.00	14	31.07	31.56	-14	5,175	-0.27%
2019/01/07	0	0.00	1	30.62	30.67	-1	5,227	-0.02%
2019/01/02	4	30.73	3	30.88	30.47	1	5,578	0.02%
2018/12/28	10	31.24	0	0.00	31.34	10	5,671	0.18%
2018/12/27	3	31.21	12	30.88	31.10	-9	5,794	-0.16%
2018/12/26	14	30.34	13	30.52	29.96	1	5,808	0.02%
2018/12/25	5	29.94	0	0.00	30.18	5	5,794	0.09%
2018/12/24	8	31.03	0	0.00	31.15	8	5,779	0.14%
2018/12/19	5	31.85	0	0.00	31.88	5	5,739	0.09%
2018/12/13	0	0.00	2	32.39	32.28	-2	5,690	-0.04%
2018/12/07	2	31.60	0	0.00	31.74	2	5,671	0.04%
2018/12/05	0	0.00	2	32.80	32.71	-2	5,547	-0.04%
2018/12/03	8	34.21	0	0.00	34.38	8	5,516	0.15%
2018/11/28	0	0.00	4	32.48	32.60	-4	5,300	-0.08%
2018/11/27	3	31.65	0	0.00	31.89	3	5,257	0.06%
2018/11/26	0	0.00	5	31.92	31.92	-5	5,242	-0.10%
2018/11/20	2	31.67	0	0.00	31.75	2	5,153	0.04%
2018/11/12	3	32.01	3	32.32	32.44	0	4,968	0.00%
2018/11/06	0	0.00	5	32.21	32.11	-5	4,802	-0.10%
2018/11/01	1	32.40	0	0.00	32.49	1	4,572	0.02%
2018/10/24	0	0.00	5	32.20	32.00	-5	3,852	-0.13%
2018/10/23	0	0.00	1	32.36	32.14	-1	3,700	-0.03%
2018/10/17	5	34.22	0	0.00	33.43	5	3,326	0.15%
2018/10/15	1	32.95	0	0.00	32.92	1	3,263	0.03%
2018/10/12	3	32.44	2	32.50	33.78	1	3,170	0.03%
2018/10/11	2	32.81	8	33.72	31.65	-6	3,008	-0.20%
2018/10/09	8	37.51	0	0.00	37.40	8	2,706	0.30%
2018/10/08	2	37.35	0	0.00	37.30	2	2,617	0.08%
2018/10/05	5	37.81	3	37.90	37.77	2	2,488	0.08%
2018/10/04	21	39.37	24	38.99	38.89	-3	2,352	-0.13%
2018/10/02	3	40.02	0	0.00	40.02	3	2,281	0.13%
2018/10/01	0	0.00	2	41.01	41.11	-2	2,269	-0.09%
2018/09/27	0	0.00	15	40.89	40.97	-15	2,253	-0.67%
2018/09/26	0	0.00	3	40.69	40.77	-3	2,212	-0.14%
2018/09/25	0	0.00	8	40.57	40.83	-8	2,228	-0.36%
2018/09/17	0	0.00	5	39.94	39.92	-5	2,217	-0.23%
2018/09/14	5	40.07	0	0.00	40.59	5	2,173	0.23%
2018/09/13	3	39.16	0	0.00	39.20	3	2,136	0.14%
2018/09/12	23	39.29	0	0.00	39.42	23	2,097	1.10%
2018/09/11	8	39.35	8	39.47	39.49	0	2,072	0.00%
2018/08/27	2	39.50	0	0.00	39.89	2	1,926	0.10%
2018/08/24	0	0.00	1	39.19	39.27	-1	1,911	-0.05%
2018/08/23	1	39.43	0	0.00	39.50	1	1,894	0.05%
2018/08/20	3	38.37	2	38.33	38.49	1	1,891	0.05%
2018/08/16	2	38.40	0	0.00	38.48	2	1,859	0.11%
2018/08/13	5	39.00	0	0.00	38.62	5	1,810	0.28%
2018/07/26	0	0.00	825	39.50	39.62	-825	2,054	-40.16%	大賣/鉅額交易
2018/07/18	3	37.80	3	38.07	37.84	0	2,148	0.00%
2018/07/16	0	0.00	3	38.00	37.78	-3	2,275	-0.13%
2018/07/12	1	37.30	7	37.26	37.41	-6	2,280	-0.26%
2018/07/11	0	0.00	4	36.65	36.51	-4	2,301	-0.17%
2018/07/10	0	0.00	13	37.33	37.16	-13	2,267	-0.57%
2018/07/09	15	36.69	0	0.00	36.87	15	2,262	0.66%
2018/07/06	11	35.80	0	0.00	36.04	11	2,228	0.49%
2018/07/02	9	36.88	12	36.55	36.37	-3	2,249	-0.13%
2018/06/28	3	35.80	0	0.00	35.67	3	2,180	0.14%
2018/06/20	10	36.24	10	36.12	36.81	0	2,311	0.00%
2018/06/19	3	36.48	3	36.35	36.26	0	2,316	0.00%
2018/06/14	9	37.64	9	37.40	37.13	0	2,298	0.00%
2018/06/08	0	0.00	3	38.02	37.86	-3	2,357	-0.13%
2018/06/04	3	37.75	0	0.00	37.80	3	2,445	0.12%
2018/05/30	14	36.15	14	35.87	35.77	0	2,536	0.00%
2018/05/28	0	0.00	2	37.01	37.14	-2	2,592	-0.08%
2018/05/23	5	36.36	8	36.48	36.42	-3	2,676	-0.11%
2018/05/21	0	0.00	2	36.40	37.04	-2	2,762	-0.07%
2018/05/18	2	36.22	2	36.21	36.03	0	2,778	0.00%
2018/05/17	2	36.29	0	0.00	36.20	2	2,894	0.07%
2018/05/16	3	36.39	0	0.00	36.44	3	2,922	0.10%
2018/05/10	0	0.00	10	35.56	35.64	-10	3,155	-0.32%
2018/05/07	10	34.37	11	34.38	34.72	-1	3,125	-0.03%
2018/05/03	41	34.28	9	34.12	34.04	32	3,113	1.03%
2018/05/02	54	35.05	0	0.00	34.82	54	3,114	1.73%
2018/04/30	40	34.96	1	34.79	35.12	39	3,124	1.25%
2018/04/26	1	34.46	1	34.77	33.98	0	3,091	0.00%
2018/04/25	13	34.20	4	34.30	34.41	9	3,053	0.29%
2018/04/24	2	34.85	20	35.03	34.82	-18	3,014	-0.60%
2018/04/23	5	35.60	5	35.39	35.32	0	2,963	0.00%
2018/04/20	35	36.01	13	35.97	35.85	22	2,925	0.75%
2018/04/18	0	0.00	3	36.49	36.43	-3	2,801	-0.11%
2018/04/17	92	36.41	10	36.20	36.15	82	2,796	2.93%
2018/04/16	80	37.03	0	0.00	37.01	80	2,747	2.91%
2018/04/09	0	0.00	20	36.70	36.82	-20	2,738	-0.73%
2018/04/03	20	36.00	0	0.00	36.25	20	2,723	0.73%
2018/03/30	0	0.00	15	37.25	37.11	-15	2,719	-0.55%
2018/03/29	15	36.64	0	0.00	36.53	15	2,683	0.56%
2018/03/28	5	37.09	5	36.60	36.50	0	2,666	0.00%
2018/03/27	20	37.35	20	37.51	37.61	0	2,604	0.00%
2018/03/26	20	36.11	14	36.22	36.61	6	2,559	0.23%
2018/03/23	0	0.00	1	36.43	36.15	-1	2,520	-0.04%
2018/03/22	1	38.18	4	37.70	37.70	-3	2,460	-0.12%
2018/03/21	4	37.93	0	0.00	37.92	4	2,424	0.16%
2018/03/19	5	37.60	5	37.75	37.87	0	2,460	0.00%
2018/03/16	5	37.59	6	37.66	37.80	-1	2,453	-0.04%
2018/03/15	2	37.85	2	38.10	38.13	0	2,446	0.00%
2018/03/14	0	0.00	5	38.11	38.06	-5	2,452	-0.20%
2018/03/12	540	37.86	0	0.00	38.08	540	2,435	22.17%	大買/鉅額交易
2018/03/08	6	36.80	0	0.00	36.80	6	2,430	0.25%
2018/03/07	10	36.05	10	36.15	35.92	0	2,390	0.00%
2018/03/06	0	0.00	5	36.00	36.30	-5	2,406	-0.21%
2018/03/05	0	0.00	4	35.56	35.19	-4	2,385	-0.17%
2018/03/02	17	35.44	8	35.37	35.55	9	2,348	0.38%
2018/02/22	0	0.00	4	35.42	35.38	-4	2,208	-0.18%
2018/02/21	10	35.74	10	35.46	35.78	0	2,190	0.00%
2018/02/12	4	34.12	0	0.00	34.10	4	2,122	0.19%
2018/02/09	5	32.99	5	33.45	33.60	0	2,098	0.00%
2018/02/07	5	34.98	19	35.22	34.70	-14	1,970	-0.71%
2018/02/06	15	34.49	6	35.23	33.60	9	1,856	0.48%
2018/02/05	8	37.48	3	37.41	37.48	5	1,659	0.30%
2018/01/31	4	38.25	4	38.46	38.68	0	1,569	0.00%
2018/01/30	2	39.00	2	38.69	38.53	0	1,544	0.00%
2018/01/25	0	0.00	5	39.03	39.07	-5	1,504	-0.33%
2018/01/24	5	38.95	0	0.00	38.82	5	1,456	0.34%
2018/01/11	0	0.00	6	35.96	35.99	-6	1,343	-0.45%
2018/01/10	0	0.00	4	36.23	36.23	-4	1,340	-0.30%
2018/01/02	0	0.00	5	35.02	35.37	-5	1,408	-0.35%