元大台灣50正2 (00631L)-元大-永康券商分點個股進出

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
240.4
漲跌
▲7.9
漲幅
+3.40%
成交量
5,345張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－元大-永康券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	240.80	240.40	-1	6,303	-0.02%
2024/11/21	5.2	232.07	0.5	232.30	232.50	4.7	6,332	0.07%
2024/11/20	0.1	237.87	5	237.14	236.20	-4.9	6,329	-0.08%
2024/11/19	0	239.35	0	0.00	238.40	0	6,318	0.00%
2024/11/18	1.2	233.93	22.3	234.87	232.10	-21.1	6,303	-0.33%
2024/11/15	2.2	237.54	0	0.00	238.00	2.2	6,275	0.04%
2024/11/14	6.2	235.21	0.4	235.50	234.10	5.8	6,319	0.09%
2024/11/13	2.6	239.70	0.7	240.86	238.50	1.9	6,264	0.03%
2024/11/12	18.2	244.26	9.2	243.24	239.70	9	6,331	0.14%
2024/11/11	20.1	252.05	0.2	251.40	253.65	19.9	6,254	0.32%
2024/11/08	0.3	253.47	0.4	254.40	254.15	-0.2	6,267	0.00%
2024/11/07	1.1	249.05	1.6	252.54	251.65	-0.5	6,366	-0.01%
2024/11/06	0	0.00	9.9	248.09	246.75	-9.9	6,420	-0.15%
2024/11/05	14.8	241.88	0	0.00	243.00	14.8	6,531	0.23%
2024/11/04	20.2	239.56	0	239.20	241.95	20.2	6,915	0.29%
2024/11/01	4.3	231.28	1	236.90	236.65	3.3	7,377	0.04%
2024/10/30	2.2	242.68	0	0.00	239.05	2.2	7,500	0.03%
2024/10/29	9.5	238.87	0	0.00	240.00	9.5	7,549	0.13%
2024/10/28	4	249.29	20.5	253.31	248.35	-16.5	7,413	-0.22%
2024/10/25	0	248.30	0	0.00	250.50	0	7,449	0.00%
2024/10/24	20	249.67	0	0.00	246.90	20	7,499	0.27%
2024/10/23	4.4	250.14	0	0.00	249.70	4.4	7,587	0.06%
2024/10/22	1.1	250.12	0.3	251.90	253.50	0.8	7,613	0.01%
2024/10/21	1.1	255.12	1	257.50	254.20	0.1	7,764	0.00%
2024/10/18	1.2	254.14	6.3	256.56	253.90	-5.1	7,866	-0.07%
2024/10/17	2.8	245.06	2.8	245.23	245.10	0	7,807	0.00%
2024/10/16	3.1	243.45	1	243.50	243.50	2.1	7,820	0.03%
2024/10/15	0.1	249.85	1.1	248.35	249.40	-1	7,771	-0.01%
2024/10/14	0.5	243.41	0.1	240.00	243.05	0.4	7,732	0.01%
2024/10/11	2.9	242.58	32.3	239.77	241.55	-29.4	7,800	-0.38%
2024/10/08	1.2	233.10	5	233.43	233.90	-3.8	7,766	-0.05%
2024/10/07	32	235.84	2.2	235.57	238.20	29.8	7,799	0.38%
2024/10/04	2.3	229.10	2.3	231.12	228.10	0	7,743	0.00%
2024/10/01	0.1	230.00	0	0.00	230.00	0.1	7,712	0.00%
2024/09/30	6.3	234.66	2.5	232.94	228.95	3.8	7,713	0.05%
2024/09/27	0.4	244.11	3	243.37	241.50	-2.6	7,539	-0.03%
2024/09/26	0.1	242.20	1	244.00	241.80	-0.9	7,511	-0.01%
2024/09/25	0.1	238.62	10.3	238.46	239.20	-10.2	7,495	-0.14%
2024/09/24	1.3	228.53	0	0.00	232.25	1.3	7,453	0.02%
2024/09/23	1.1	228.65	0	0.00	229.20	1.1	7,411	0.01%
2024/09/20	2.4	228.87	0	0.00	226.05	2.4	7,435	0.03%
2024/09/19	2	217.13	4	222.71	223.35	-2	7,418	-0.03%
2024/09/18	1.5	216.25	1.5	216.89	216.05	0.1	7,427	0.00%
2024/09/16	1.3	219.14	0	0.00	219.60	1.3	7,416	0.02%
2024/09/13	1.2	217.60	1	218.69	218.70	0.2	7,404	0.00%
2024/09/12	0.1	216.44	0	216.65	216.75	0.1	7,409	0.00%
2024/09/11	0.1	204.61	0	0.00	202.70	0.1	7,277	0.00%
2024/09/10	0.3	204.97	0	0.00	204.15	0.3	7,232	0.00%
2024/09/09	2.4	203.57	1	201.55	205.05	1.4	7,129	0.02%
2024/09/06	1.1	205.05	2	209.10	210.65	-1	7,004	-0.01%
2024/09/05	1.5	205.87	0	0.00	205.65	1.5	6,938	0.02%
2024/09/04	7.7	206.61	1	204.00	203.55	6.7	6,867	0.10%
2024/09/03	0	226.00	1	229.30	225.25	-1	6,589	-0.02%
2024/09/02	0.1	227.93	1	227.90	228.00	-0.9	6,609	-0.01%
2024/08/30	0	230.42	0.7	229.19	229.90	-0.7	6,580	-0.01%
2024/08/29	5.2	226.49	0	0.00	227.45	5.2	6,594	0.08%
2024/08/28	1.4	227.70	0	231.25	231.70	1.3	6,535	0.02%
2024/08/27	0.2	225.54	3	226.60	227.30	-2.8	6,524	-0.04%
2024/08/26	1.5	229.00	0.1	232.40	227.50	1.4	6,540	0.02%
2024/08/23	0.3	223.39	0	0.00	226.65	0.3	6,492	0.00%
2024/08/22	0.3	226.82	0	0.00	225.50	0.3	6,410	0.00%
2024/08/21	1.2	227.83	0	0.00	228.45	1.2	6,389	0.02%
2024/08/20	0.2	232.30	1	234.20	231.50	-0.8	6,350	-0.01%
2024/08/19	0.3	232.92	0	0.00	230.80	0.3	6,310	0.00%
2024/08/16	0.3	230.37	1.1	230.34	230.90	-0.8	6,276	-0.01%
2024/08/15	0	0.00	1.1	223.53	221.20	-1.1	6,187	-0.02%
2024/08/14	0.4	223.63	0	224.25	223.15	0.3	6,159	0.01%
2024/08/13	0.5	218.13	0	0.00	218.40	0.5	6,018	0.01%
2024/08/12	1.5	218.38	3	218.64	217.00	-1.5	5,962	-0.02%
2024/08/09	1	210.04	6	211.43	211.70	-5	5,863	-0.09%
2024/08/08	7.2	201.02	1	200.65	200.35	6.2	5,663	0.11%
2024/08/07	7.2	207.43	5	202.15	209.30	2.2	5,473	0.04%
2024/08/06	7.2	191.14	14.2	193.80	194.00	-7	5,269	-0.13%
2024/08/05	26.5	185.75	10	188.11	176.90	16.5	4,795	0.34%
2024/08/02	6.8	225.03	1	227.50	219.00	5.8	4,276	0.14%
2024/08/01	1.8	240.99	0.6	241.01	242.00	1.2	4,045	0.03%
2024/07/31	1.1	230.54	1	230.95	233.95	0.1	3,976	0.00%
2024/07/30	2	227.09	2.1	232.05	234.10	0	3,936	0.00%
2024/07/29	0.2	233.75	0	0.00	233.50	0.2	3,849	0.00%
2024/07/26	7.9	229.77	4.4	230.82	231.65	3.5	3,789	0.09%
2024/07/23	1.3	246.05	0	0.00	247.40	1.3	3,687	0.03%
2024/07/22	8.6	239.73	2	239.25	236.75	6.6	3,647	0.18%
2024/07/19	3.9	251.26	0	0.00	248.25	3.9	3,479	0.11%
2024/07/18	7.1	257.31	3.3	256.59	259.15	3.8	3,383	0.11%
2024/07/17	1.5	269.53	0	0.00	268.30	1.5	3,290	0.05%
2024/07/16	0.2	272.74	2.3	273.40	272.00	-2.1	3,290	-0.06%
2024/07/15	1.2	270.09	2	272.58	269.50	-0.8	3,465	-0.02%
2024/07/12	5.9	271.81	0	0.00	269.50	5.9	3,467	0.17%
2024/07/11	0.1	282.09	2.1	279.99	281.90	-2	3,371	-0.06%
2024/07/10	4.2	269.43	1	273.35	273.00	3.2	3,466	0.09%
2024/07/09	3.2	268.64	1	270.85	270.85	2.2	3,472	0.06%
2024/07/08	0.3	272.31	3.1	272.53	271.70	-2.8	3,385	-0.08%
2024/07/05	2.9	264.92	0	0.00	263.20	2.9	3,363	0.09%
2024/07/04	2.1	262.13	0	0.00	264.70	2.1	3,343	0.06%
2024/07/03	2	254.10	0.2	252.27	253.90	1.8	3,328	0.05%
2024/07/02	1.6	247.79	0	0.00	247.10	1.6	3,308	0.05%
2024/07/01	1.2	253.25	0.2	250.40	250.80	1	3,290	0.03%
2024/06/28	4.2	250.66	1	252.14	250.80	3.2	3,261	0.10%
2024/06/27	2.2	243.33	0	0.00	246.75	2.2	3,228	0.07%
2024/06/26	6.2	248.78	0	0.00	248.30	6.2	3,211	0.19%
2024/06/25	0.3	241.69	0.2	243.70	245.45	0.1	3,178	0.00%
2024/06/24	1.1	245.95	2	245.95	245.00	-0.9	3,119	-0.03%
2024/06/21	4.1	254.55	0	255.95	256.05	4.1	3,086	0.13%
2024/06/20	1.1	255.77	0	0.00	259.15	1.1	3,047	0.04%
2024/06/19	1.4	250.34	0	0.00	253.95	1.4	3,053	0.05%
2024/06/18	0	243.80	0	243.94	244.15	0	3,033	0.00%
2024/06/17	2.3	238.02	0	0.00	237.10	2.3	3,035	0.08%
2024/06/13	1	232.70	0	0.00	234.20	1	3,023	0.03%
2024/06/12	0	0.00	0.2	225.58	228.10	-0.2	3,010	-0.01%
2024/06/11	0.1	223.60	0	0.00	223.05	0.1	3,002	0.00%
2024/06/07	1.1	223.90	0	0.00	223.70	1.1	2,987	0.04%
2024/06/06	1.1	225.04	1.8	223.49	224.45	-0.7	2,987	-0.02%
2024/06/05	0	0.00	1.5	214.97	215.50	-1.5	2,937	-0.05%
2024/06/04	0.4	214.09	0	0.00	213.40	0.4	2,959	0.01%
2024/06/03	0.1	219.50	0.1	219.78	219.55	0	2,942	0.00%
2024/05/31	1.1	213.70	0	0.00	212.10	1.1	2,914	0.04%
2024/05/30	0.4	216.87	2	215.80	214.30	-1.6	2,884	-0.05%
2024/05/29	0.3	223.74	0	0.00	221.95	0.3	2,838	0.01%
2024/05/28	1	225.50	0	0.00	226.50	1	2,799	0.04%
2024/05/27	1.1	225.01	0.1	224.00	224.55	1	2,779	0.03%
2024/05/24	0.2	218.63	0	0.00	218.95	0.2	2,756	0.01%
2024/05/23	0.1	219.85	5	219.00	219.55	-4.9	2,740	-0.18%
2024/05/22	0	214.65	0.2	215.21	218.70	-0.1	2,739	-0.01%
2024/05/21	0.1	212.95	0	0.00	212.45	0.1	2,716	0.00%
2024/05/20	0.1	212.16	0	0.00	213.25	0.1	2,709	0.00%
2024/05/17	0.2	213.47	0	0.00	213.35	0.2	2,679	0.01%
2024/05/15	0	0.00	2.4	211.32	211.40	-2.4	2,644	-0.09%
2024/05/13	0	0.00	0.1	204.85	204.30	-0.1	2,685	0.00%
2024/05/10	0	199.85	3.1	200.16	202.65	-3	2,689	-0.11%
2024/05/08	0	0.00	0.3	200.42	201.20	-0.3	2,714	-0.01%
2024/05/07	0.1	199.90	0	0.00	200.05	0.1	2,715	0.00%
2024/05/06	3.2	198.87	1	200.63	198.85	2.1	2,718	0.08%
2024/04/30	0	0.00	0	197.75	196.35	0	2,715	0.00%
2024/04/29	0	0.00	0.1	197.06	197.50	-0.1	2,727	0.00%
2024/04/26	2	190.50	0	0.00	190.60	2	2,720	0.07%
2024/04/25	1.1	185.09	0	0.00	185.00	1.1	2,764	0.04%
2024/04/24	0	0.00	1	188.10	190.95	-1	2,755	-0.04%
2024/04/22	0.1	179.50	0	0.00	178.45	0.1	2,808	0.00%
2024/04/19	8.8	180.28	3	180.32	179.00	5.8	2,767	0.21%
2024/04/18	0.5	189.68	0.1	190.10	194.35	0.4	2,570	0.02%
2024/04/17	0	192.25	2	189.58	192.10	-2	2,560	-0.08%
2024/04/16	4.5	188.24	5	189.99	187.50	-0.5	2,556	-0.02%
2024/04/15	1.3	200.07	9	199.65	199.15	-7.7	2,437	-0.31%
2024/04/11	2	202.95	0.9	202.90	203.80	1.1	2,422	0.04%
2024/04/10	5	206.25	0	0.00	205.65	5	2,415	0.21%
2024/04/09	0	203.39	1.1	205.39	206.30	-1	2,490	-0.04%
2024/04/08	0.2	198.67	0	0.00	198.30	0.2	2,466	0.01%
2024/04/03	1	196.33	0	0.00	196.55	1	2,470	0.04%
2024/04/02	0	197.60	0.1	198.15	199.20	0	2,441	0.00%
2024/04/01	0	194.90	0	0.00	194.55	0	2,481	0.00%
2024/03/29	0	194.45	0	0.00	194.70	0	2,491	0.00%
2024/03/28	0.1	193.50	0	0.00	193.45	0.1	2,490	0.00%
2024/03/27	0.1	193.09	0.5	193.35	194.35	-0.4	2,479	-0.02%
2024/03/26	1	192.07	1	197.45	193.00	0	2,501	0.00%
2024/03/25	0.5	194.64	0	0.00	194.15	0.5	2,480	0.02%
2024/03/22	0.6	194.26	0	0.00	193.60	0.6	2,524	0.02%
2024/03/21	1	191.60	21	193.19	194.10	-20	2,494	-0.80%
2024/03/19	0	185.90	0	185.55	187.55	0	2,525	0.00%
2024/03/15	1	186.50	0	0.00	185.35	1	2,526	0.04%
2024/03/14	2.1	188.92	0	0.00	188.40	2.1	2,504	0.08%
2024/03/13	0.1	189.75	0	0.00	188.65	0.1	2,519	0.00%
2024/03/11	0	185.00	0	0.00	184.80	0	2,524	0.00%
2024/03/08	0	189.25	2.2	189.95	186.10	-2.1	2,537	-0.08%
2024/03/07	1.1	183.89	11.2	184.16	184.20	-10.1	2,513	-0.40%
2024/03/06	0	178.05	0.1	180.15	180.10	0	2,515	0.00%
2024/03/05	0	177.90	36	178.53	178.10	-36	2,519	-1.43%
2024/03/04	1.1	175.65	0.4	174.43	176.35	0.7	2,536	0.03%
2024/03/01	0.5	170.40	3	170.93	169.85	-2.5	2,539	-0.10%
2024/02/27	0	0.00	2.3	169.42	168.85	-2.3	2,588	-0.09%
2024/02/23	47	170.19	0.3	170.00	169.45	46.8	2,615	1.79%
2024/02/22	0	167.70	0.1	168.30	168.90	0	2,670	0.00%
2024/02/21	1	165.60	2	165.95	165.20	-1	2,682	-0.04%
2024/02/20	1	166.05	0	0.00	166.15	1	2,743	0.04%
2024/02/19	5	165.10	3	165.10	165.00	2	2,800	0.07%
2024/02/16	6	164.98	8	164.80	164.80	-2	2,882	-0.07%
2024/02/15	6.2	164.49	1	163.40	165.20	5.2	2,915	0.18%
2024/02/05	1	155.20	0.1	155.25	155.05	0.9	2,913	0.03%
2024/02/02	0.5	154.60	0	0.00	154.90	0.5	2,918	0.02%
2024/01/31	0.5	152.49	0	0.00	152.00	0.5	2,974	0.02%
2024/01/30	0	0.00	0	155.35	155.15	0	2,988	0.00%
2024/01/29	1	155.35	3.1	154.20	155.70	-2.1	3,099	-0.07%
2024/01/26	1	153.59	0	0.00	153.10	1	3,164	0.03%
2024/01/25	5	153.20	0	0.00	153.50	5	3,195	0.16%
2024/01/24	3.4	151.66	0	0.00	151.40	3.4	3,214	0.10%
2024/01/23	3	150.60	6	150.52	151.20	-3	3,234	-0.09%
2024/01/22	0	0.00	1.3	149.90	150.20	-1.3	3,229	-0.04%
2024/01/19	2	147.68	3.2	146.23	148.05	-1.2	3,226	-0.04%
2024/01/18	1	141.18	0.2	142.00	141.15	0.9	3,271	0.03%
2024/01/17	3.2	141.12	0	0.00	140.60	3.2	3,273	0.10%
2024/01/16	1.2	143.36	0	0.00	143.00	1.2	3,259	0.04%
2024/01/15	5	146.20	2.1	147.18	146.35	2.9	3,276	0.09%
2024/01/12	1.1	144.44	0	0.00	145.25	1.1	3,331	0.03%
2024/01/11	0.5	145.30	2	145.35	146.30	-1.5	3,331	-0.05%
2024/01/10	0.1	144.75	2.3	144.91	144.45	-2.3	3,364	-0.07%
2024/01/09	0	146.70	0.4	146.65	146.20	-0.3	3,355	-0.01%
2024/01/08	0	148.05	2.1	147.55	146.35	-2.1	3,347	-0.06%
2024/01/05	1	145.25	0	0.00	145.15	1	3,325	0.03%
2024/01/04	1	145.90	0	0.00	145.70	1	3,352	0.03%
2024/01/03	1.3	145.51	0	0.00	145.90	1.3	3,405	0.04%
2024/01/02	0.2	150.02	0	0.00	149.95	0.2	3,359	0.01%
2023/12/29	0	0.00	0.6	151.02	151.20	-0.6	3,376	-0.02%
2023/12/28	0	0.00	1	151.05	151.15	-1	3,439	-0.03%
2023/12/27	2.9	150.37	0.1	151.00	151.40	2.8	3,452	0.08%
2023/12/26	1	148.35	0.1	148.61	149.10	0.9	3,450	0.03%
2023/12/22	0	0.00	0.1	146.10	146.20	-0.1	3,466	0.00%
2023/12/21	0.1	145.40	0	0.00	145.70	0.1	3,494	0.00%
2023/12/20	0	0.00	0.1	147.80	148.15	-0.1	3,495	0.00%
2023/12/19	1.2	146.28	0	0.00	146.30	1.2	3,502	0.03%
2023/12/15	0	0.00	2	148.55	148.35	-2	3,570	-0.06%
2023/12/14	0	0.00	0.2	147.55	147.70	-0.2	3,550	-0.01%
2023/12/12	1	145.10	0	0.00	144.25	1	3,585	0.03%
2023/12/07	0.1	142.40	0.3	142.35	141.30	-0.2	3,615	-0.01%
2023/12/05	1.2	141.27	0	0.00	141.75	1.2	3,646	0.03%
2023/11/30	0.3	142.50	0	0.00	143.50	0.3	3,599	0.01%
2023/11/29	0	0.00	1	142.98	142.65	-1	3,595	-0.03%
2023/11/27	0	0.00	3	139.72	139.40	-3	3,568	-0.08%
2023/11/20	0	0.00	0.3	140.10	140.45	-0.3	3,614	-0.01%
2023/11/17	8	140.15	0	0.00	140.70	8	3,627	0.22%
2023/11/15	0.5	139.78	0	0.00	139.80	0.5	3,540	0.01%
2023/11/13	0	0.00	2.3	135.59	135.40	-2.3	3,530	-0.07%
2023/11/10	2	132.40	0	0.00	132.40	2	3,515	0.06%
2023/11/09	1	133.00	0	0.00	133.65	1	3,538	0.03%
2023/11/08	0	0.00	0.1	132.50	133.50	-0.1	3,607	0.00%
2023/11/07	0	0.00	0.2	131.75	132.30	-0.2	3,593	-0.01%
2023/11/06	1.1	132.70	0.6	131.80	132.25	0.5	3,642	0.01%
2023/11/03	0	0.00	0.1	129.40	129.60	-0.1	3,553	0.00%
2023/11/02	0.2	126.85	0.6	126.99	127.85	-0.3	3,525	-0.01%
2023/11/01	0.1	122.05	0.1	122.73	122.90	-0.1	3,495	0.00%
2023/10/31	0.7	122.76	0.2	122.80	121.80	0.5	3,510	0.02%
2023/10/30	18.1	123.95	17	124.00	124.00	1.1	3,554	0.03%
2023/10/27	0	0.00	0.1	124.59	124.10	-0.1	3,546	0.00%
2023/10/26	1.8	123.36	0	0.00	122.75	1.8	3,564	0.05%
2023/10/25	0	0.00	0.7	128.14	127.95	-0.7	3,465	-0.02%
2023/10/24	0	127.00	0	0.00	127.25	0	3,457	0.00%
2023/10/23	0.4	126.71	0	0.00	126.00	0.4	3,425	0.01%
2023/10/20	0.3	126.80	0	0.00	128.70	0.3	3,389	0.01%
2023/10/19	0.1	128.62	0	0.00	129.20	0.1	3,344	0.00%
2023/10/18	0.4	129.94	0	0.00	129.40	0.4	3,395	0.01%
2023/10/17	0.1	132.80	0	0.00	132.15	0.1	3,342	0.00%
2023/10/12	0	0.00	2	133.75	135.30	-2	3,395	-0.06%
2023/10/11	0.1	133.00	0.2	133.25	133.20	-0.1	3,388	0.00%
2023/10/04	1.9	125.82	0	0.00	126.10	1.9	3,365	0.06%
2023/10/03	0.1	129.70	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	0.2	131.15	1.3	130.69	131.05	-1.1	3,333	-0.03%
2023/09/28	2	128.10	0	0.00	127.80	2	3,366	0.06%
2023/09/26	0.2	126.97	0	0.00	126.45	0.2	3,359	0.01%
2023/09/25	0.1	128.70	0	0.00	129.45	0.1	3,363	0.00%
2023/09/22	1.2	127.14	2	127.60	127.45	-0.8	3,348	-0.02%
2023/09/21	4.6	127.32	0	0.00	126.90	4.6	3,338	0.14%
2023/09/20	4.2	131.02	0	0.00	131.00	4.2	3,242	0.13%
2023/09/19	0.2	133.32	0	0.00	132.20	0.2	3,262	0.01%
2023/09/18	0.4	134.65	0	0.00	133.65	0.4	3,269	0.01%
2023/09/14	0.2	135.20	0.4	133.97	135.70	-0.2	3,206	-0.01%
2023/09/13	0.1	132.30	0	0.00	131.70	0.1	3,159	0.00%
2023/09/12	0	0.00	0.4	131.11	131.30	-0.4	3,164	-0.01%
2023/09/11	0.2	129.18	0	0.00	128.90	0.2	3,155	0.01%
2023/09/08	0.1	130.20	0	0.00	131.05	0.1	3,118	0.00%
2023/09/07	0.3	132.07	0	0.00	131.45	0.3	3,129	0.01%
2023/09/05	0	134.55	0.1	134.45	134.55	0	3,118	0.00%
2023/09/04	0	0.00	0.1	134.10	134.45	-0.1	3,149	0.00%
2023/09/01	0.3	133.47	0.2	133.35	133.05	0.1	3,149	0.00%
2023/08/31	0.2	133.20	0	0.00	132.35	0.2	3,146	0.01%
2023/08/30	0.3	134.20	0.8	134.33	133.95	-0.5	3,151	-0.02%
2023/08/29	0.2	131.15	0	0.00	132.50	0.2	3,143	0.01%
2023/08/28	0.2	130.73	0	0.00	130.40	0.2	3,131	0.01%
2023/08/25	0.4	131.09	3	131.25	129.35	-2.6	3,125	-0.08%
2023/08/24	1	133.65	0	0.00	134.70	1	3,073	0.03%
2023/08/23	5	131.15	1	130.35	131.45	4	3,035	0.13%
2023/08/22	0.2	129.63	0	0.00	129.10	0.2	3,035	0.01%
2023/08/21	0.4	128.77	0	0.00	128.00	0.4	3,043	0.01%
2023/08/18	0.5	128.72	2	129.80	128.15	-1.5	3,048	-0.05%
2023/08/17	1.4	129.75	1	127.15	130.45	0.4	3,025	0.01%
2023/08/16	0.2	128.41	1	128.55	128.85	-0.8	2,960	-0.03%
2023/08/15	0	130.42	0	0.00	129.50	0	2,972	0.00%
2023/08/14	3.8	129.21	1.8	129.73	128.15	2	3,002	0.07%
2023/08/11	0.1	133.40	0.2	133.80	132.55	-0.2	2,979	-0.01%
2023/08/10	3.9	132.82	0	0.00	132.65	3.9	2,984	0.13%
2023/08/09	0	0.00	0.4	136.79	135.90	-0.4	2,906	-0.01%
2023/08/08	2.4	137.30	5.4	135.79	135.95	-3	2,908	-0.10%
2023/08/07	3.1	137.43	0.3	137.07	138.80	2.8	2,895	0.10%
2023/08/04	2.4	135.05	0	0.00	135.75	2.4	2,891	0.08%
2023/08/02	2.5	137.27	0	0.00	135.95	2.5	2,854	0.09%
2023/08/01	0.2	140.60	1.2	141.47	141.50	-1	2,794	-0.04%
2023/07/31	0.4	140.83	0	0.00	139.85	0.4	2,793	0.02%
2023/07/28	3.1	141.61	4	142.09	142.50	-0.9	2,744	-0.03%
2023/07/27	0.3	142.27	1	142.05	142.40	-0.7	2,731	-0.02%
2023/07/26	1.4	141.05	0	0.00	140.30	1.4	2,735	0.05%
2023/07/25	1.3	141.61	1	141.75	141.35	0.3	2,740	0.01%
2023/07/24	2.1	137.36	1	138.30	138.15	1.1	2,732	0.04%
2023/07/21	2.2	136.62	1	136.55	137.70	1.2	2,740	0.04%
2023/07/20	0	0.00	3.3	139.78	140.35	-3.3	2,725	-0.12%
2023/07/19	2.5	140.87	1.2	142.01	139.60	1.4	2,724	0.05%
2023/07/18	4.6	141.61	2.7	143.06	141.30	1.9	2,729	0.07%
2023/07/17	1.2	141.76	0.2	142.60	142.40	1	2,698	0.04%
2023/07/14	0.8	142.05	0.1	140.95	142.40	0.7	2,698	0.03%
2023/07/13	12.3	140.70	4.2	140.94	139.25	8.1	2,677	0.30%
2023/07/12	1.8	136.28	0	0.00	136.40	1.8	2,624	0.07%
2023/07/11	0.5	135.70	1	134.56	135.65	-0.5	2,642	-0.02%
2023/07/10	1.4	132.90	0	0.00	131.60	1.4	2,646	0.05%
2023/07/07	0.7	132.44	0	0.00	132.10	0.7	2,635	0.03%
2023/07/06	4.4	134.43	0	0.00	133.35	4.4	2,605	0.17%
2023/07/05	0.2	138.48	2	139.35	138.30	-1.9	2,537	-0.07%
2023/07/04	0.2	139.85	2.8	139.06	139.90	-2.6	2,530	-0.10%
2023/07/03	1.3	137.84	1.1	138.75	138.75	0.2	2,533	0.01%
2023/06/30	0.1	134.19	0	0.00	135.25	0.1	2,524	0.01%
2023/06/29	0.2	135.20	0.1	134.80	134.45	0.1	2,528	0.00%
2023/06/27	2.1	134.64	0	0.00	133.95	2.1	2,548	0.08%
2023/06/26	2.4	136.38	0	0.00	136.20	2.4	2,528	0.09%
2023/06/21	0.3	138.67	0.5	138.00	138.40	-0.2	2,536	-0.01%
2023/06/20	0.4	138.73	4	137.70	138.45	-3.6	2,577	-0.14%
2023/06/16	0.1	139.82	0	0.00	139.85	0.1	2,639	0.00%
2023/06/15	0.2	139.84	1	140.40	140.85	-0.8	2,644	-0.03%
2023/06/14	0	138.75	0.2	139.15	139.20	-0.2	2,689	-0.01%
2023/06/13	1.1	139.66	0.1	139.23	139.35	1	2,752	0.04%
2023/06/12	0	135.30	0.2	134.72	134.75	-0.2	2,751	-0.01%
2023/06/08	1.3	130.55	0	0.00	130.80	1.3	2,860	0.05%
2023/06/07	2	133.70	1.2	133.75	133.80	0.9	2,912	0.03%
2023/06/06	0.2	131.40	0	0.00	131.10	0.2	2,919	0.01%
2023/06/05	0	0.00	1	130.60	130.35	-1	2,965	-0.03%
2023/06/02	0	0.00	0.2	129.30	130.80	-0.2	2,986	-0.01%
2023/06/01	0.3	127.39	2	126.85	127.45	-1.7	3,033	-0.06%
2023/05/31	2.1	127.58	0	0.00	128.25	2.1	3,051	0.07%
2023/05/30	0.1	129.30	0	0.00	129.20	0.1	3,064	0.00%
2023/05/29	2.9	129.19	0	0.00	129.10	2.9	3,099	0.09%
2023/05/26	1	126.45	1.1	126.39	127.00	-0.1	3,111	0.00%
2023/05/24	1	120.91	2	120.80	121.15	-1	3,146	-0.03%
2023/05/23	0.1	122.40	4.2	121.76	122.10	-4.1	3,145	-0.13%
2023/05/22	0	0.00	1	121.95	121.80	-1	3,147	-0.03%
2023/05/19	0.1	121.86	0.1	122.10	122.00	0	3,194	0.00%
2023/05/18	0.1	120.95	2.1	120.21	120.95	-2	3,186	-0.06%
2023/05/17	0	0.00	2.1	116.18	118.20	-2.1	3,190	-0.07%
2023/05/16	0.1	114.80	0	0.00	114.70	0.1	3,153	0.00%
2023/05/15	1	111.94	0	0.00	111.85	1	3,155	0.03%
2023/05/12	1.1	111.50	0	0.00	112.15	1.1	3,163	0.03%
2023/05/11	0.1	113.55	0	0.00	112.15	0.1	3,156	0.00%
2023/05/10	2.1	113.60	0	0.00	113.30	2.1	3,165	0.06%
2023/05/09	0	0.00	1	115.10	115.25	-1	3,152	-0.03%
2023/05/08	0	0.00	0.4	115.18	114.85	-0.4	3,161	-0.01%
2023/05/03	1	112.55	1	112.55	112.65	0	3,244	0.00%
2023/04/28	0.1	112.20	0	0.00	112.85	0.1	3,377	0.00%
2023/04/27	1.1	109.85	1	110.60	110.30	0.1	3,398	0.00%
2023/04/26	1	109.30	0	0.00	110.10	1	3,430	0.03%
2023/04/25	1.5	110.46	0	0.00	110.20	1.5	3,478	0.04%
2023/04/24	4	113.24	0	0.00	113.80	4	3,459	0.12%
2023/04/21	0.1	113.88	0	0.00	113.70	0.1	3,516	0.00%
2023/04/20	0.1	115.34	0	0.00	115.00	0.1	3,591	0.00%
2023/04/19	0.2	116.49	0	0.00	116.10	0.2	3,700	0.01%
2023/04/18	1.1	117.77	0	0.00	117.15	1.1	3,762	0.03%
2023/04/14	0.5	118.75	0	0.00	118.45	0.5	3,867	0.01%
2023/04/13	0.1	117.15	0	0.00	116.25	0.1	3,977	0.00%
2023/04/12	0	0.00	1	117.85	117.90	-1	4,007	-0.02%
2023/04/10	0	0.00	0.4	117.95	117.35	-0.4	4,162	-0.01%
2023/04/07	0	116.75	0	0.00	116.60	0	4,222	0.00%
2023/04/06	1	115.40	0	0.00	116.00	1	4,237	0.02%
2023/03/31	0.1	117.77	0	0.00	117.50	0.1	4,306	0.00%
2023/03/29	0	0.00	3	114.60	115.45	-3	4,392	-0.07%
2023/03/27	1	117.40	0	0.00	116.90	1	4,602	0.02%
2023/03/24	2	116.97	0	0.00	118.30	2	4,690	0.04%
2023/03/23	0.1	115.10	5	115.41	117.00	-4.9	4,735	-0.10%
2023/03/22	1.9	114.67	0.4	115.06	115.35	1.5	4,827	0.03%
2023/03/17	0.2	110.80	0.1	110.50	111.00	0.1	4,928	0.00%
2023/03/16	0.5	108.19	0	0.00	107.90	0.5	5,010	0.01%
2023/03/15	1.2	110.42	0	0.00	109.80	1.2	5,032	0.02%
2023/03/14	1.4	109.57	0	0.00	109.25	1.4	5,093	0.03%
2023/03/13	0.3	110.08	2	110.60	111.85	-1.7	5,134	-0.03%
2023/03/10	1.3	111.94	0	0.00	111.00	1.3	5,117	0.02%
2023/03/09	1.1	116.12	0	0.00	115.00	1.1	5,174	0.02%
2023/03/08	0.2	115.44	3	115.35	115.65	-2.8	5,245	-0.05%
2023/03/07	0	116.35	0	0.00	117.00	0	5,267	0.00%
2023/03/06	2.1	114.81	0	0.00	115.45	2.1	5,347	0.04%
2023/03/03	0	0.00	1.3	113.30	112.90	-1.3	5,400	-0.02%
2023/03/01	1.2	109.36	0	0.00	112.50	1.2	5,563	0.02%
2023/02/24	2.1	113.23	0	0.00	111.85	2.1	5,602	0.04%
2023/02/23	0	0.00	0.1	112.70	113.10	-0.1	5,621	0.00%
2023/02/22	0	109.45	0	0.00	109.80	0	5,706	0.00%
2023/02/21	0.2	112.05	0	0.00	112.05	0.2	5,841	0.00%
2023/02/20	1	111.30	1	112.05	112.00	0	6,039	0.00%
2023/02/17	0	110.75	0	0.00	111.05	0	6,278	0.00%
2023/02/15	0.2	111.93	0	0.00	110.20	0.2	6,735	0.00%
2023/02/14	0	114.50	0	0.00	114.50	0	6,823	0.00%
2023/02/13	0	0.00	0	112.80	112.70	0	7,067	0.00%
2023/02/10	0	113.20	0	0.00	113.15	0	7,188	0.00%
2023/02/08	0	113.50	1	112.55	113.65	-1	7,455	-0.01%
2023/02/07	1.2	110.55	0	0.00	110.70	1.2	7,528	0.02%
2023/02/06	3.2	111.16	3.2	111.38	110.70	0.1	7,568	0.00%
2023/02/03	1.1	112.74	0.4	113.60	113.55	0.7	7,655	0.01%
2023/02/02	0.1	113.60	2	112.80	113.60	-1.9	7,735	-0.02%
2023/01/31	0	111.20	0	0.00	109.30	0	7,965	0.00%
2023/01/30	0.7	111.44	1	110.50	111.55	-0.3	8,041	0.00%
2023/01/17	0.1	104.35	0.2	104.20	104.00	-0.1	8,203	0.00%
2023/01/16	0.2	104.51	1	104.00	104.00	-0.8	8,354	-0.01%
2023/01/13	0.1	103.38	0	0.00	102.60	0.1	8,411	0.00%
2023/01/12	1	100.95	0	0.00	101.15	1	8,623	0.01%
2023/01/11	0.1	101.90	0	0.00	101.70	0.1	8,712	0.00%
2023/01/10	1.1	101.74	0.6	101.83	102.30	0.5	8,967	0.01%
2023/01/09	1.6	99.72	5.3	99.50	101.20	-3.7	9,149	-0.04%
2023/01/05	0	0.00	2	94.70	94.50	-2	9,317	-0.02%
2023/01/04	2	94.00	0	0.00	93.80	2	9,368	0.02%
2022/12/28	1.1	92.18	0	0.00	92.40	1.1	9,775	0.01%
2022/12/27	4.1	95.48	0	0.00	95.05	4.1	9,835	0.04%
2022/12/26	0	94.01	0	0.00	94.35	0	9,887	0.00%
2022/12/23	0.2	93.82	0	0.00	93.70	0.2	10,069	0.00%
2022/12/21	0	93.85	0	0.00	93.20	0	10,293	0.00%
2022/12/20	0.1	95.00	0	0.00	92.50	0.1	10,334	0.00%
2022/12/16	0.1	97.17	0	0.00	96.95	0.1	10,298	0.00%
2022/12/14	1	98.60	4	99.08	100.30	-3	10,266	-0.03%
2022/12/13	3	97.45	0	0.00	97.65	3	10,157	0.03%
2022/12/07	0.2	100.45	0	0.00	99.10	0.2	10,007	0.00%
2022/12/06	0.1	101.54	0	0.00	100.10	0.1	9,952	0.00%
2022/12/05	0	0.00	2	104.85	103.55	-2	9,941	-0.02%
2022/12/01	0.3	104.95	0	0.00	104.35	0.3	9,945	0.00%
2022/11/30	0.1	101.50	0	0.00	102.10	0.1	9,847	0.00%
2022/11/29	0	97.50	0	0.00	99.95	0	9,797	0.00%
2022/11/25	0	0.00	0.1	101.15	100.80	-0.1	9,828	0.00%
2022/11/24	2.1	101.69	0	0.00	101.55	2.1	9,766	0.02%
2022/11/23	0	99.30	0	0.00	99.30	0	9,665	0.00%
2022/11/18	0	97.45	0	0.00	97.20	0	9,650	0.00%
2022/11/17	0	96.15	0	0.00	98.15	0	9,565	0.00%
2022/11/16	0.1	97.65	0	0.00	97.80	0.1	9,453	0.00%
2022/11/15	0.1	97.40	0	0.00	97.75	0.1	9,282	0.00%
2022/11/14	0	92.27	0	0.00	92.20	0	9,044	0.00%
2022/11/11	0	0.00	1	90.35	90.65	-1	8,915	-0.01%
2022/11/10	0	0.00	1	83.60	83.60	-1	8,548	-0.01%
2022/10/31	1	75.90	1	77.30	76.95	0	7,800	0.00%
2022/10/28	2.1	75.87	3	75.90	74.90	-0.9	7,772	-0.01%
2022/10/26	1	74.85	0	0.00	74.80	1	7,622	0.01%
2022/10/21	0	0.00	1	76.70	75.60	-1	7,180	-0.01%
2022/10/20	1	74.30	1	74.95	76.70	0	7,150	0.00%
2022/10/18	7	78.41	6	78.51	79.15	1	6,835	0.01%
2022/10/17	1	76.75	0	0.00	79.35	1	6,597	0.02%
2022/10/14	0	0.00	2	79.50	79.95	-2	6,370	-0.03%
2022/10/13	1	76.07	0	0.00	75.60	1	6,281	0.02%
2022/10/12	2	78.33	0	0.00	78.60	2	6,195	0.03%
2022/10/11	1.2	79.56	1	79.15	78.85	0.2	6,181	0.00%
2022/10/06	0	0.00	2	89.15	89.15	-2	6,117	-0.03%
2022/10/05	0.2	88.55	10	88.34	88.30	-9.8	6,212	-0.16%
2022/10/04	4	85.17	8	85.27	85.55	-4	6,156	-0.06%
2022/10/03	7	81.60	1	82.90	81.50	6	6,111	0.10%
2022/09/30	6	82.85	1	82.50	83.20	5	6,222	0.08%
2022/09/29	1	85.80	1	85.80	85.05	0	6,311	0.00%
2022/09/28	3	86.47	0	0.00	84.65	3	6,421	0.05%
2022/09/27	0	89.00	0	0.00	88.70	0	6,516	0.00%
2022/09/26	0.1	88.95	4	89.35	88.15	-4	6,626	-0.06%
2022/09/22	3	93.02	1	93.65	94.20	2	6,910	0.03%
2022/09/21	1	96.70	0	0.00	96.70	1	6,859	0.01%
2022/09/20	1	97.65	1	98.05	98.20	0	6,911	0.00%
2022/09/14	0	99.20	0	0.00	99.00	0	7,301	0.00%
2022/09/13	0	102.90	0	0.00	102.85	0	7,309	0.00%
2022/09/12	0.1	101.90	0	0.00	101.90	0.1	7,362	0.00%
2022/09/08	1	96.85	0	0.00	98.10	1	7,390	0.01%
2022/09/07	0	96.05	0	0.00	95.90	0	7,405	0.00%
2022/09/05	1	99.15	1	100.00	99.55	0	7,349	0.00%
2022/09/02	0.1	100.97	0	0.00	99.40	0.1	7,373	0.00%
2022/08/29	0.1	103.23	0	0.00	103.10	0.1	7,093	0.00%
2022/08/24	1.1	106.79	0	0.00	105.65	1.1	6,999	0.02%
2022/08/23	3	106.67	0	0.00	106.20	3	7,004	0.04%
2022/08/19	2	111.10	0	0.00	110.80	2	6,966	0.03%
2022/08/15	2.2	110.25	0	0.00	111.15	2.2	6,953	0.03%
2022/08/11	0	0.00	0	107.10	107.80	0	6,974	0.00%
2022/08/08	1	104.80	0	0.00	105.45	1	6,933	0.01%
2022/08/04	0.1	100.00	0	0.00	100.75	0.1	6,911	0.00%
2022/08/03	0.2	100.80	0	0.00	101.00	0.2	6,858	0.00%
2022/08/02	0.1	100.70	0	0.00	100.35	0.1	6,840	0.00%
2022/07/29	0	0.00	1	105.00	104.20	-1	6,770	-0.01%
2022/07/28	0	103.45	0	0.00	102.65	0	6,741	0.00%
2022/07/27	0.1	100.90	0	0.00	102.45	0.1	6,682	0.00%
2022/07/21	0.1	101.30	0	0.00	102.10	0.1	6,601	0.00%
2022/07/18	0	98.00	0	0.00	98.30	0	6,439	0.00%
2022/07/15	0	96.65	0	0.00	96.80	0	6,333	0.00%
2022/07/14	0	94.40	0	0.00	95.25	0	6,203	0.00%
2022/07/13	0.1	93.86	0	0.00	93.80	0.1	6,062	0.00%
2022/07/11	0.1	93.90	0	0.00	93.35	0.1	5,673	0.00%
2022/07/08	0	0.00	5	95.31	94.80	-5	5,575	-0.09%
2022/07/07	1	92.80	8	93.09	93.05	-7	5,356	-0.13%
2022/07/06	2	90.10	0	0.00	88.45	2	5,093	0.04%
2022/07/04	11	91.79	1	93.45	91.50	10	4,527	0.22%
2022/07/01	1	92.95	1	94.20	92.35	0	4,354	0.00%
2022/06/27	0	0.00	1	107.05	107.95	-1	3,743	-0.03%
2022/06/23	1	102.90	0	0.00	102.15	1	3,503	0.03%
2022/05/20	0	0.00	2	112.80	113.95	-2	3,127	-0.06%
2022/05/19	2	110.55	0	0.00	111.70	2	3,079	0.06%
2022/05/16	0	0.00	2	112.10	110.65	-2	2,974	-0.07%
2022/05/12	2	109.45	0	0.00	106.85	2	2,913	0.07%
2022/04/08	3	130.83	0	0.00	130.95	3	2,598	0.12%
2022/04/06	0	0.00	3	132.35	134.20	-3	2,621	-0.11%
2022/02/23	0	0.00	10	143.10	143.75	-10	2,058	-0.49%
2022/02/22	10	141.79	0	0.00	141.85	10	2,033	0.49%
2022/02/08	0	0.00	6	143.14	142.90	-6	1,987	-0.30%
2022/02/07	1	139.45	0	0.00	141.50	1	1,986	0.05%
2022/01/26	1	138.05	2	139.60	137.85	-1	1,970	-0.05%
2022/01/25	4	139.14	0	0.00	138.15	4	1,994	0.20%
2022/01/24	2	140.10	0	0.00	143.10	2	1,933	0.10%
2021/12/23	0	0.00	9	141.35	141.25	-9	2,425	-0.37%
2021/11/29	1	130.60	1	129.65	131.10	0	2,712	0.00%
2021/11/04	0	0.00	0	128.05	128.00	0	3,247	0.00%
2021/11/02	0	0.00	0.1	127.35	126.95	-0.1	3,257	0.00%
2021/10/15	0	0.00	0.1	123.85	123.90	-0.1	3,269	0.00%
2021/10/13	0	0.00	1	120.10	117.45	-1	3,254	-0.03%
2021/10/12	1	117.95	0	0.00	118.55	1	3,215	0.03%
2021/10/05	0.1	118.45	0	0.00	118.20	0.1	3,055	0.00%
2021/10/01	0.1	119.70	0	0.00	119.60	0.1	2,946	0.00%
2021/09/30	6	126.15	6	123.15	125.80	0	2,862	0.00%
2021/08/20	1	115.60	1	115.80	115.50	0	2,883	0.00%
2021/08/19	2	120.68	2	120.05	116.00	0	2,882	0.00%
2021/08/13	2	125.45	2	125.95	124.50	0	2,896	0.00%
2021/08/03	0	0.00	1	131.80	132.30	-1	4,027	-0.02%
2021/07/26	1	128.60	0	0.00	128.50	1	4,155	0.02%
2021/07/22	0	0.00	2	132.50	131.10	-2	4,165	-0.05%
2021/07/21	2	128.70	0	0.00	128.75	2	4,157	0.05%
2021/07/20	9	129.81	0	0.00	129.60	9	4,165	0.22%
2021/07/13	0	0.00	1	135.25	134.85	-1	4,167	-0.02%
2021/06/30	0	0.00	10	132.00	133.05	-10	4,235	-0.24%
2021/06/21	1	122.40	0	0.00	122.05	1	4,312	0.02%
2021/06/02	1	122.65	1	123.00	123.00	0	4,492	0.00%
2021/05/21	0	0.00	1	112.30	111.70	-1	4,684	-0.02%
2021/05/20	9	108.50	9	107.80	108.00	0	4,629	0.00%
2021/05/19	2	109.28	0	0.00	109.45	2	4,598	0.04%
2021/05/18	1	103.00	1	102.80	110.15	0	4,555	0.00%
2021/05/17	0	0.00	1	99.10	99.10	-1	4,456	-0.02%
2021/05/14	1	105.40	1	105.00	105.20	0	4,283	0.00%
2021/05/12	5	103.22	6	104.17	105.10	-1	4,078	-0.02%
2021/05/11	1	117.10	0	0.00	115.30	1	3,889	0.03%
2021/05/10	0	0.00	1	125.20	125.30	-1	3,813	-0.03%
2021/05/07	0	0.00	1	125.45	126.45	-1	3,854	-0.03%
2021/05/06	10	119.25	0	0.00	121.70	10	3,894	0.26%
2021/05/04	2	123.55	0	0.00	121.55	2	3,921	0.05%
2021/05/03	1	126.10	1	126.65	125.50	0	3,906	0.00%
2021/04/29	0	0.00	10	132.00	130.45	-10	3,907	-0.26%
2021/04/15	0	0.00	1	120.55	123.05	-1	4,244	-0.02%
2021/04/14	1	117.35	0	0.00	120.10	1	4,298	0.02%
2021/04/06	0	0.00	1	119.25	119.00	-1	4,421	-0.02%
2021/03/30	0	0.00	2	115.00	116.00	-2	4,433	-0.05%
2021/03/18	1	112.70	1	112.70	112.50	0	4,467	0.00%
2021/03/17	1	112.70	2	111.93	110.85	-1	4,498	-0.02%
2021/03/12	1	111.50	1	111.70	111.50	0	4,591	0.00%
2021/03/11	1	111.00	1	110.60	111.00	0	4,592	0.00%
2021/03/10	1	106.50	1	106.55	106.50	0	4,566	0.00%
2021/03/09	2	105.48	1	105.60	105.85	1	4,571	0.02%
2021/03/08	0	0.00	1	108.00	105.95	-1	4,541	-0.02%
2021/03/05	1	106.35	1	104.70	106.25	0	4,470	0.00%
2021/03/04	2	107.00	2	107.65	107.50	0	4,406	0.00%
2021/03/03	1	108.00	1	108.30	111.30	0	4,351	0.00%
2021/03/02	1	107.25	2	110.35	107.25	-1	4,341	-0.02%
2021/02/26	14	109.25	1	107.75	107.20	13	4,329	0.30%
2021/02/25	0	0.00	1	114.10	114.25	-1	4,245	-0.02%
2021/02/24	1	111.50	0	0.00	111.40	1	4,247	0.02%
2021/02/23	1	112.35	1	114.15	115.35	0	4,185	0.00%
2021/02/22	1	116.50	2	115.00	114.60	-1	4,147	-0.02%
2021/02/19	3	112.48	1	112.70	113.95	2	4,147	0.05%
2021/02/18	2	115.70	2	114.20	115.50	0	4,199	0.00%
2021/02/05	1	105.65	0	0.00	106.20	1	4,193	0.02%
2021/02/01	0	0.00	2	99.90	100.45	-2	4,327	-0.05%
2021/01/29	2	98.78	1	102.45	97.10	1	4,346	0.02%
2021/01/28	2	100.90	1	101.60	100.65	1	4,392	0.02%
2021/01/19	0	0.00	1	106.00	107.30	-1	4,269	-0.02%
2021/01/13	1	104.20	1	104.55	104.95	0	4,096	0.00%
2021/01/11	1	100.50	0	0.00	101.35	1	4,064	0.02%
2021/01/06	0	0.00	7	93.00	93.35	-7	4,003	-0.17%
2020/12/10	0	0.00	1	84.00	83.65	-1	4,893	-0.02%
2020/12/07	8	82.60	0	0.00	83.25	8	4,971	0.16%
2020/11/25	1	79.40	0	0.00	77.15	1	5,131	0.02%
2020/11/11	0	0.00	6	71.35	72.00	-6	5,331	-0.11%
2020/11/06	0	0.00	1	68.85	68.55	-1	5,188	-0.02%
2020/11/04	1	66.30	0	0.00	68.20	1	5,101	0.02%
2020/10/27	4	66.80	4	67.09	67.20	0	5,131	0.00%
2020/10/06	3	65.12	0	0.00	65.10	3	5,794	0.05%
2020/09/25	1	61.25	1	60.60	60.50	0	5,892	0.00%
2020/09/24	0	0.00	1	60.35	60.15	-1	5,861	-0.02%
2020/09/23	0	0.00	2	63.28	63.75	-2	5,729	-0.03%
2020/09/21	1	66.00	0	0.00	65.40	1	5,649	0.02%
2020/09/07	1	64.25	1	63.30	63.45	0	5,758	0.00%
2020/08/21	4	63.13	4	62.94	63.40	0	6,137	0.00%
2020/08/20	2	63.60	0	0.00	60.70	2	6,139	0.03%
2020/07/28	1	67.25	2	65.03	62.75	-1	7,771	-0.01%
2020/07/27	1	62.95	0	0.00	63.10	1	7,825	0.01%
2020/07/23	1	60.00	0	0.00	60.40	1	7,964	0.01%
2020/07/21	1	59.50	0	0.00	60.30	1	8,212	0.01%
2020/07/10	2	56.85	2	57.15	55.70	0	9,242	0.00%
2020/07/07	2	55.80	2	56.10	55.95	0	9,617	0.00%
2020/07/03	30	53.66	30	53.88	53.90	0	9,922	0.00%
2020/07/02	0	0.00	1	52.50	52.75	-1	10,119	-0.01%
2020/06/23	60	50.60	60	51.05	50.50	0	11,417	0.00%
2020/06/12	104	48.34	104	47.66	48.49	0	14,478	0.00%	大買/大賣/
2020/06/10	0	0.00	12	51.20	51.15	-12	14,850	-0.08%
2020/06/09	5	50.25	0	0.00	50.25	5	15,142	0.03%
2020/06/08	98	50.10	91	49.69	49.95	7	15,281	0.05%
2020/05/29	30	43.59	30	44.05	44.67	0	15,199	0.00%
2020/05/26	0	0.00	2	44.76	45.04	-2	15,160	-0.01%
2020/05/25	1	43.00	0	0.00	43.85	1	15,047	0.01%
2020/05/22	55	43.83	55	43.29	43.02	0	14,944	0.00%
2020/05/20	0	0.00	1	44.15	44.00	-1	14,732	-0.01%
2020/05/19	34	43.91	34	43.85	43.82	0	14,660	0.00%
2020/05/18	49	42.96	48	43.22	42.89	1	14,555	0.01%
2020/05/15	34	43.07	34	43.68	43.36	0	14,466	0.00%
2020/05/14	81	43.27	82	43.70	42.85	-1	14,313	-0.01%
2020/05/13	103	44.04	103	43.62	44.20	0	14,146	0.00%	大買/大賣/
2020/05/12	65	43.62	64	44.05	43.79	1	14,065	0.01%
2020/05/11	36	45.07	37	44.80	44.87	-1	13,892	-0.01%
2020/05/08	69	44.02	69	44.37	44.00	0	13,792	0.00%
2020/05/07	66	43.83	66	43.01	43.62	0	13,661	0.00%
2020/05/06	36	42.66	36	42.53	42.82	0	13,512	0.00%
2020/05/05	46	42.65	47	42.95	42.74	-1	13,359	-0.01%
2020/05/04	56	42.15	57	41.79	42.18	-1	13,214	-0.01%
2020/04/30	34	44.67	32	43.83	44.69	2	12,980	0.02%
2020/04/29	67	42.93	69	42.80	42.96	-2	12,826	-0.02%
2020/04/28	41	41.41	40	41.65	41.82	1	12,664	0.01%
2020/04/27	76	41.38	82	40.64	41.57	-6	12,611	-0.05%
2020/04/24	73	39.37	111	39.41	39.43	-38	12,378	-0.31%	大賣/
2020/04/23	78	39.71	78	39.93	39.66	0	12,225	0.00%
2020/04/22	35	38.52	34	38.39	39.07	1	11,915	0.01%
2020/04/21	10	39.60	10	38.91	38.80	0	11,772	0.00%
2020/04/20	5	41.25	0	0.00	41.28	5	11,423	0.04%
2020/04/17	5	41.84	0	0.00	41.55	5	11,312	0.04%
2020/04/16	2	39.70	0	0.00	39.76	2	11,003	0.02%
2020/04/15	12	40.06	0	0.00	39.87	12	10,854	0.11%
2020/04/14	31	39.27	0	0.00	39.53	31	10,661	0.29%
2020/04/13	22	37.47	20	37.50	37.27	2	10,413	0.02%
2020/04/10	88	37.31	87	37.50	37.76	1	10,268	0.01%
2020/04/08	0	0.00	6	36.59	37.83	-6	9,867	-0.06%
2020/04/06	30	34.39	34	35.10	35.31	-4	9,293	-0.04%
2020/04/01	20	33.99	25	34.09	33.97	-5	8,972	-0.06%
2020/03/31	0	0.00	10	34.39	33.94	-10	8,754	-0.11%
2020/03/30	60	32.11	55	33.36	33.70	5	8,458	0.06%
2020/03/27	0	0.00	42	35.43	33.99	-42	8,004	-0.52%
2020/03/26	0	0.00	21	34.40	34.30	-21	7,569	-0.28%
2020/03/25	14	33.63	20	33.67	33.41	-6	7,062	-0.08%
2020/03/24	2	30.88	4	31.60	31.40	-2	6,439	-0.03%
2020/03/23	50	28.00	42	28.73	28.25	8	5,892	0.14%
2020/03/20	0	0.00	38	30.19	30.45	-38	5,475	-0.69%
2020/03/19	54	28.47	22	26.87	26.40	32	4,886	0.65%
2020/03/18	16	31.56	6	32.25	30.66	10	4,229	0.24%
2020/03/17	33	33.08	14	33.10	32.88	19	3,892	0.49%
2020/03/16	32	36.35	23	34.74	34.63	9	3,470	0.26%
2020/03/13	59	34.96	34	35.12	37.64	25	3,199	0.78%
2020/03/12	5	40.70	0	0.00	39.43	5	2,837	0.18%
2020/03/11	2	44.55	1	43.57	43.42	1	2,642	0.04%
2020/03/10	1	43.90	0	0.00	44.72	1	2,574	0.04%
2020/03/05	0	0.00	4	48.58	48.92	-4	2,247	-0.18%
2020/02/26	3	48.44	0	0.00	48.54	3	1,935	0.15%
2020/02/20	5	50.90	1	51.00	50.90	4	1,733	0.23%
2020/02/19	1	50.50	0	0.00	51.35	1	1,697	0.06%
2020/02/17	4	51.40	0	0.00	51.45	4	1,610	0.25%
2020/02/11	1	50.60	0	0.00	50.65	1	1,570	0.06%
2020/02/07	5	49.98	1	50.10	49.87	4	1,536	0.26%
2020/02/06	0	0.00	10	51.20	51.10	-10	1,517	-0.66%
2020/02/04	4	49.40	0	0.00	49.38	4	1,450	0.28%
2020/01/31	1	49.10	0	0.00	48.87	1	1,342	0.07%
2019/09/05	0	0.00	6	41.07	41.13	-6	1,667	-0.36%
2019/08/29	0	0.00	1	38.73	38.89	-1	1,710	-0.06%
2019/08/28	1	38.65	0	0.00	38.79	1	1,709	0.06%
2019/08/26	1	38.10	0	0.00	38.12	1	1,753	0.06%
2019/08/21	1	39.24	0	0.00	39.39	1	1,723	0.06%
2019/08/19	1	39.02	1	38.74	39.11	0	1,716	0.00%
2019/08/14	2	39.04	0	0.00	38.70	2	1,731	0.12%
2019/08/06	2	38.32	0	0.00	38.34	2	1,780	0.11%
2019/06/21	0	0.00	100	38.71	38.75	-100	1,671	-5.98%
2019/06/19	0	0.00	22	38.59	38.66	-22	1,675	-1.31%
2019/06/18	5	36.96	0	0.00	36.97	5	1,629	0.31%
2019/06/17	4	37.03	0	0.00	37.02	4	1,652	0.24%
2019/06/12	1	37.42	0	0.00	37.45	1	1,649	0.06%
2019/06/06	10	35.79	0	0.00	35.85	10	1,578	0.63%
2019/06/05	1	36.45	0	0.00	36.45	1	1,550	0.06%
2019/06/03	11	36.58	0	0.00	36.61	11	1,528	0.72%
2019/05/31	35	36.52	0	0.00	36.49	35	1,504	2.33%
2019/05/29	55	35.22	0	0.00	35.25	55	1,474	3.73%
2019/05/23	150	35.75	150	35.53	35.50	0	1,481	0.00%	大買/大賣/
2019/03/15	0	0.00	1	35.80	36.10	-1	2,616	-0.04%
2019/03/13	1	35.64	0	0.00	35.66	1	2,844	0.04%
2019/02/14	0	0.00	212	33.85	33.87	-212	3,657	-5.80%	大賣/鉅額交易
2019/02/12	0	0.00	1	34.00	33.96	-1	3,771	-0.03%
2019/01/18	0	0.00	26	32.22	32.28	-26	4,535	-0.57%
2019/01/17	3	31.92	0	0.00	31.92	3	4,710	0.06%
2019/01/16	9	31.95	0	0.00	31.89	9	4,848	0.19%
2019/01/15	5	32.02	0	0.00	32.02	5	4,972	0.10%
2019/01/14	5	31.22	0	0.00	31.31	5	5,028	0.10%
2019/01/10	2	31.35	0	0.00	31.39	2	5,069	0.04%
2019/01/09	15	31.62	12	31.57	31.56	3	5,175	0.06%
2019/01/08	1	30.44	1	30.56	30.59	0	5,146	0.00%
2019/01/07	0	0.00	1	30.25	30.67	-1	5,227	-0.02%
2019/01/04	7	29.41	0	0.00	29.37	7	5,323	0.13%
2019/01/03	10	30.06	0	0.00	30.04	10	5,534	0.18%
2019/01/02	15	30.53	1	31.19	30.47	14	5,578	0.25%
2018/12/28	0	0.00	10	31.15	31.34	-10	5,671	-0.18%
2018/12/27	20	31.19	1	30.98	31.10	19	5,794	0.33%
2018/12/25	10	30.13	1	30.05	30.18	9	5,794	0.16%
2018/12/24	1	30.98	0	0.00	31.15	1	5,779	0.02%
2018/12/21	100	30.94	91	31.11	31.32	9	5,803	0.16%
2018/12/20	60	31.31	62	31.44	31.23	-2	5,778	-0.03%
2018/12/17	50	32.06	0	0.00	32.04	50	5,773	0.87%
2018/12/14	2	31.33	0	0.00	31.58	2	5,742	0.03%
2018/12/12	0	0.00	5	31.64	32.13	-5	5,674	-0.09%
2018/12/11	0	0.00	1	31.16	31.38	-1	5,656	-0.02%
2018/12/10	7	30.96	2	31.19	30.91	5	5,689	0.09%
2018/12/07	50	31.80	50	31.68	31.74	0	5,671	0.00%
2018/12/05	31	32.62	0	0.00	32.71	31	5,547	0.56%
2018/12/04	75	33.81	0	0.00	33.77	75	5,521	1.36%
2018/12/03	55	34.37	115	34.05	34.38	-60	5,516	-1.09%	大賣/
2018/11/30	60	32.61	0	0.00	32.55	60	5,396	1.11%
2018/11/29	35	33.17	165	33.12	32.64	-130	5,375	-2.42%	大賣/鉅額交易
2018/11/27	2	31.34	0	0.00	31.89	2	5,257	0.04%
2018/11/26	120	31.83	122	32.04	31.92	-2	5,242	-0.04%	大買/大賣/
2018/11/23	10	31.40	10	31.70	31.20	0	5,203	0.00%
2018/11/20	10	31.89	0	0.00	31.75	10	5,153	0.19%
2018/11/19	0	0.00	10	32.20	32.23	-10	5,117	-0.20%
2018/11/16	30	32.10	3	32.16	32.13	27	5,121	0.53%
2018/11/15	0	0.00	30	32.32	32.40	-30	5,097	-0.59%
2018/11/13	1	31.00	1	31.89	31.98	0	5,022	0.00%
2018/11/12	0	0.00	1	32.07	32.44	-1	4,968	-0.02%
2018/11/09	1	32.10	0	0.00	32.22	1	4,969	0.02%
2018/11/05	40	32.44	0	0.00	32.44	40	4,760	0.84%
2018/10/30	0	0.00	1	30.58	30.75	-1	4,376	-0.02%
2018/10/29	43	30.43	18	30.48	30.47	25	4,306	0.58%
2018/10/26	97	30.80	97	29.95	30.17	0	4,220	0.00%
2018/10/25	110	30.36	113	30.69	30.34	-3	4,049	-0.07%	大買/大賣/
2018/10/24	120	31.98	120	32.31	32.00	0	3,852	0.00%	大買/大賣/
2018/10/23	5	32.19	0	0.00	32.14	5	3,700	0.14%
2018/10/22	55	33.14	2	32.74	33.46	53	3,561	1.49%
2018/10/17	0	0.00	29	34.31	33.43	-29	3,326	-0.87%
2018/10/15	46	33.07	70	32.92	32.92	-24	3,263	-0.74%
2018/10/12	68	32.32	56	33.56	33.78	12	3,170	0.38%
2018/10/11	21	32.92	1	32.81	31.65	20	3,008	0.66%
2018/10/08	28	37.18	0	0.00	37.30	28	2,617	1.07%
2018/10/05	6	37.82	0	0.00	37.77	6	2,488	0.24%
2018/09/26	3	40.72	3	40.76	40.77	0	2,212	0.00%
2018/09/21	0	0.00	3	40.62	40.67	-3	2,217	-0.14%
2018/09/20	0	0.00	1	40.11	40.00	-1	2,208	-0.05%
2018/09/18	0	0.00	1	39.48	39.56	-1	2,204	-0.05%
2018/09/12	2	39.31	0	0.00	39.42	2	2,097	0.10%
2018/09/11	3	39.44	0	0.00	39.49	3	2,072	0.14%
2018/08/28	0	0.00	2	40.35	40.35	-2	1,909	-0.10%
2018/08/24	1	38.95	0	0.00	39.27	1	1,911	0.05%
2018/08/23	1	39.22	2	39.27	39.50	-1	1,894	-0.05%
2018/08/21	1	38.60	0	0.00	39.08	1	1,898	0.05%
2018/08/20	0	0.00	1	38.41	38.49	-1	1,891	-0.05%
2018/08/17	0	0.00	1	38.52	38.25	-1	1,895	-0.05%
2018/08/16	1	37.84	0	0.00	38.48	1	1,859	0.05%
2018/08/15	1	38.39	0	0.00	38.33	1	1,819	0.05%
2018/08/14	1	38.95	0	0.00	39.02	1	1,789	0.06%
2018/05/11	0	0.00	2	36.27	36.27	-2	3,186	-0.06%
2018/05/03	0	0.00	1	34.30	34.04	-1	3,113	-0.03%
2018/04/26	0	0.00	2	34.03	33.98	-2	3,091	-0.06%
2018/04/25	3	34.41	0	0.00	34.41	3	3,053	0.10%
2018/04/20	2	36.01	0	0.00	35.85	2	2,925	0.07%
2018/04/18	0	0.00	1	36.37	36.43	-1	2,801	-0.04%
2018/04/17	1	36.20	0	0.00	36.15	1	2,796	0.04%
2018/04/10	0	0.00	2	37.30	37.15	-2	2,750	-0.07%
2018/04/03	1	36.10	0	0.00	36.25	1	2,723	0.04%
2018/04/02	1	36.64	0	0.00	36.71	1	2,702	0.04%
2018/03/30	0	0.00	4	37.37	37.11	-4	2,719	-0.15%
2018/03/28	1	36.70	0	0.00	36.50	1	2,666	0.04%
2018/03/23	2	36.37	0	0.00	36.15	2	2,520	0.08%
2018/03/22	1	37.60	0	0.00	37.70	1	2,460	0.04%
2018/03/12	0	0.00	2	37.88	38.08	-2	2,435	-0.08%
2018/02/07	0	0.00	10	35.25	34.70	-10	1,970	-0.51%
2018/02/06	12	33.83	0	0.00	33.60	12	1,856	0.65%
2018/01/30	1	38.71	1	38.60	38.53	0	1,544	0.00%