元大台灣50正2 (00631L)-元大-板橋券商分點個股進出

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
179.0
漲跌
▼15.4
漲幅
-7.90%
成交量
14,364張
產業
上市
279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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/04/19	32.7	180.22	0	181.00	179.00	32.7	2,767	1.18%
2024/04/18	0	0.00	0.2	192.00	194.35	-0.2	2,570	-0.01%
2024/04/17	0	0.00	6.3	190.05	192.10	-6.3	2,560	-0.24%
2024/04/16	10.1	188.22	0.8	189.96	187.50	9.4	2,556	0.37%
2024/04/15	15	198.80	4	199.49	199.15	11	2,437	0.45%
2024/04/12	1	203.30	1	204.00	204.05	0	2,423	0.00%
2024/04/11	1	203.38	1	203.35	203.80	0	2,422	0.00%
2024/04/10	6	205.39	1.1	205.88	205.65	4.9	2,415	0.20%
2024/04/09	1.2	201.19	64.2	203.05	206.30	-63	2,490	-2.53%
2024/04/03	10	194.80	0.2	196.00	196.55	9.8	2,470	0.40%
2024/04/01	0.1	196.05	0.2	195.01	194.55	-0.2	2,481	-0.01%
2024/03/29	1	194.50	3	194.60	194.70	-2	2,491	-0.08%
2024/03/27	0.1	194.70	15	194.00	194.35	-14.9	2,479	-0.60%
2024/03/26	19.1	192.14	0	0.00	193.00	19.1	2,501	0.76%
2024/03/25	2	194.50	0	0.00	194.15	2	2,480	0.08%
2024/03/22	0.1	192.90	1	193.05	193.60	-0.9	2,524	-0.04%
2024/03/21	0.6	193.25	16.3	193.21	194.10	-15.7	2,494	-0.63%
2024/03/20	1.1	187.80	1	187.40	186.05	0.1	2,489	0.00%
2024/03/19	0.2	187.90	0.4	187.90	187.55	-0.2	2,525	-0.01%
2024/03/18	1	185.50	0	0.00	188.10	1	2,512	0.04%
2024/03/15	8.2	185.84	0.6	186.15	185.35	7.5	2,526	0.30%
2024/03/14	0.1	188.30	0	0.00	188.40	0.1	2,504	0.00%
2024/03/13	0.1	188.80	0	0.00	188.65	0.1	2,519	0.00%
2024/03/12	1.6	186.44	0	0.00	188.80	1.6	2,520	0.07%
2024/03/11	0	0.00	0.5	184.70	184.80	-0.5	2,524	-0.02%
2024/03/08	0	0.00	0	189.85	186.10	0	2,537	0.00%
2024/03/07	0.1	184.00	0	185.00	184.20	0.1	2,513	0.00%
2024/03/06	0	0.00	2.2	179.14	180.10	-2.2	2,515	-0.09%
2024/03/05	1	178.10	16.1	178.40	178.10	-15.1	2,519	-0.60%
2024/03/04	0	0.00	2	175.56	176.35	-2	2,536	-0.08%
2024/02/27	1	167.05	1	168.75	168.85	0	2,588	0.00%
2024/02/26	0	0.00	2.1	169.51	170.50	-2.1	2,585	-0.08%
2024/02/23	2	169.92	2	170.00	169.45	0	2,615	0.00%
2024/02/22	2	167.48	10	168.14	168.90	-8	2,670	-0.30%
2024/02/21	0	0.00	1	165.20	165.20	-1	2,682	-0.04%
2024/02/20	1	166.15	0	0.00	166.15	1	2,743	0.04%
2024/02/19	0	164.93	0	0.00	165.00	0	2,800	0.00%
2024/02/15	0	163.40	125.2	164.65	165.20	-125.2	2,915	-4.30%	大賣/鉅額交易
2024/02/05	1	154.99	0	0.00	155.05	1	2,913	0.04%
2024/02/02	2	154.62	20	154.40	154.90	-18.1	2,918	-0.62%
2024/02/01	0	0.00	4	152.15	152.65	-4	2,936	-0.14%
2024/01/31	1	152.70	0	0.00	152.00	1	2,974	0.03%
2024/01/30	0.6	155.30	0	0.00	155.15	0.6	2,988	0.02%
2024/01/29	0	0.00	1	155.70	155.70	-1	3,099	-0.03%
2024/01/25	1.1	153.11	7	153.25	153.50	-5.9	3,195	-0.18%
2024/01/24	1.1	151.90	3.1	151.70	151.40	-2	3,214	-0.06%
2024/01/23	0.1	150.45	0	0.00	151.20	0.1	3,234	0.00%
2024/01/22	9.1	150.14	61	150.24	150.20	-51.9	3,229	-1.61%
2024/01/19	1.2	148.03	20.1	147.09	148.05	-18.9	3,226	-0.59%
2024/01/18	0.1	141.35	0	0.00	141.15	0.1	3,271	0.00%
2024/01/17	6.2	141.33	0	0.00	140.60	6.2	3,273	0.19%
2024/01/16	1.1	143.42	1	143.30	143.00	0.1	3,259	0.00%
2024/01/15	1.2	146.40	4	146.55	146.35	-2.8	3,276	-0.09%
2024/01/12	4.1	144.84	1	145.25	145.25	3.1	3,331	0.09%
2024/01/11	2.1	146.40	0	0.00	146.30	2.1	3,331	0.06%
2024/01/10	1	145.00	0	0.00	144.45	1	3,364	0.03%
2024/01/09	200	147.46	0	146.75	146.20	200	3,355	5.96%	大買/鉅額交易
2024/01/08	13.4	146.83	120	147.69	146.35	-106.6	3,347	-3.18%	大賣/鉅額交易
2024/01/04	32.5	145.63	10	146.00	145.70	22.5	3,352	0.67%
2024/01/03	170.5	146.36	44	146.05	145.90	126.5	3,405	3.71%	大買/鉅額交易
2024/01/02	0.1	150.00	5	149.75	149.95	-5	3,359	-0.15%
2023/12/29	0	0.00	2.1	151.39	151.20	-2.1	3,376	-0.06%
2023/12/27	1	151.40	2	151.05	151.40	-1	3,452	-0.03%
2023/12/26	1	149.10	3.2	148.72	149.10	-2.2	3,450	-0.06%
2023/12/25	1	147.10	2	147.20	147.15	-1	3,454	-0.03%
2023/12/21	3	144.35	5	145.27	145.70	-2	3,494	-0.06%
2023/12/20	1	148.15	0	0.00	148.15	1	3,495	0.03%
2023/12/19	20	145.80	0	0.00	146.30	20	3,502	0.57%
2023/12/18	1	147.90	1.1	147.41	147.85	-0.1	3,560	0.00%
2023/12/15	2	149.10	0	0.00	148.35	2	3,570	0.06%
2023/12/14	0	0.00	1	147.51	147.70	-1	3,550	-0.03%
2023/12/13	5	145.05	0	0.00	144.30	5	3,537	0.14%
2023/12/12	6	145.18	0	0.00	144.25	6	3,585	0.17%
2023/12/11	1	143.30	1	143.50	143.55	0	3,623	0.00%
2023/12/08	0	0.00	1	144.05	143.05	-1	3,632	-0.03%
2023/12/07	2	141.40	0	0.00	141.30	2	3,615	0.06%
2023/12/06	3	142.98	5	144.05	143.00	-2	3,647	-0.05%
2023/12/05	2.1	141.27	6	141.75	141.75	-3.9	3,646	-0.11%
2023/12/04	0	0.00	4	144.54	143.70	-4	3,643	-0.11%
2023/11/30	2	142.53	0	0.00	143.50	2	3,599	0.06%
2023/11/29	10	143.30	0	0.00	142.65	10	3,595	0.28%
2023/11/28	3	143.10	3	143.17	142.85	0	3,582	0.00%
2023/11/27	0.1	142.80	4.2	140.00	139.40	-4.1	3,568	-0.11%
2023/11/22	30	142.25	1	142.25	141.85	29	3,594	0.81%
2023/11/21	0	0.00	1.5	143.88	143.90	-1.5	3,625	-0.04%
2023/11/20	0	0.00	1	140.70	140.45	-1	3,614	-0.03%
2023/11/17	0	0.00	1	140.70	140.70	-1	3,627	-0.03%
2023/11/16	1.1	139.20	1	140.00	139.95	0.1	3,585	0.00%
2023/11/15	0	0.00	4.8	139.84	139.80	-4.8	3,540	-0.14%
2023/11/14	0	0.00	5	136.60	136.65	-5	3,501	-0.14%
2023/11/13	4	136.65	4	135.58	135.40	0	3,530	0.00%
2023/11/10	0	0.00	9.2	132.11	132.40	-9.2	3,515	-0.26%
2023/11/09	0	0.00	1	133.75	133.65	-1	3,538	-0.03%
2023/11/08	7	133.44	12	133.25	133.50	-5	3,607	-0.14%
2023/11/07	1	132.20	0	0.00	132.30	1	3,593	0.03%
2023/11/06	2	132.73	1	132.85	132.25	1	3,642	0.03%
2023/11/03	0.2	129.40	35	129.24	129.60	-34.8	3,553	-0.98%
2023/11/02	5.1	126.50	5	126.90	127.85	0.1	3,525	0.00%
2023/11/01	1	122.50	1.2	122.90	122.90	-0.2	3,495	-0.01%
2023/10/31	2.2	121.99	20	124.46	121.80	-17.8	3,510	-0.51%
2023/10/30	1.1	124.20	20	124.00	124.00	-19	3,554	-0.53%
2023/10/27	0.2	124.35	0	0.00	124.10	0.2	3,546	0.00%
2023/10/26	7.8	123.26	2	123.20	122.75	5.8	3,564	0.16%
2023/10/25	2	128.30	12.1	129.06	127.95	-10.1	3,465	-0.29%
2023/10/24	2	125.30	0	0.00	127.25	2	3,457	0.06%
2023/10/23	2.1	126.08	0	0.00	126.00	2.1	3,425	0.06%
2023/10/20	12.1	127.82	3	127.73	128.70	9.1	3,389	0.27%
2023/10/19	1	128.40	8	129.25	129.20	-7	3,344	-0.21%
2023/10/18	2	130.50	2	129.51	129.40	0	3,395	0.00%
2023/10/17	0	0.00	1	132.45	132.15	-1	3,342	-0.03%
2023/10/16	0	0.00	0.1	132.45	132.30	-0.1	3,357	0.00%
2023/10/13	0	0.00	1.1	134.03	134.25	-1.1	3,387	-0.03%
2023/10/12	0	0.00	5	134.90	135.30	-5	3,395	-0.15%
2023/10/11	9	133.12	6	133.37	133.20	3	3,388	0.09%
2023/10/06	1	130.25	4	130.39	130.35	-3	3,383	-0.09%
2023/10/05	1.1	129.44	2	129.35	129.50	-0.9	3,372	-0.03%
2023/10/04	7.1	125.70	1	126.25	126.10	6.1	3,365	0.18%
2023/10/03	1	129.99	0	0.00	128.95	1	3,306	0.03%
2023/10/02	1	130.75	4.2	130.58	131.05	-3.1	3,333	-0.09%
2023/09/28	3	128.07	0	0.00	127.80	3	3,366	0.09%
2023/09/27	6	126.25	16	126.90	126.90	-10	3,358	-0.30%
2023/09/26	54.2	127.09	0	0.00	126.45	54.2	3,359	1.61%
2023/09/25	0.1	129.20	5	129.73	129.45	-4.9	3,363	-0.14%
2023/09/22	0.1	126.95	0	0.00	127.45	0.1	3,348	0.00%
2023/09/21	29.1	127.30	2.3	127.12	126.90	26.8	3,338	0.80%
2023/09/20	1	131.50	0.5	131.20	131.00	0.5	3,242	0.02%
2023/09/19	6	133.28	2	132.55	132.20	4	3,262	0.12%
2023/09/18	26	134.63	0	0.00	133.65	26	3,269	0.80%
2023/09/15	1.1	136.12	1	136.30	136.75	0.1	3,236	0.00%
2023/09/14	0	0.00	18	135.02	135.70	-18	3,206	-0.56%
2023/09/12	0.3	129.38	0	0.00	131.30	0.3	3,164	0.01%
2023/09/11	17.1	128.83	0	0.00	128.90	17.1	3,155	0.54%
2023/09/08	1.1	130.05	1.2	130.94	131.05	-0.1	3,118	0.00%
2023/09/07	0.1	132.08	3	131.45	131.45	-2.9	3,129	-0.09%
2023/09/05	0	134.35	0	0.00	134.55	0	3,118	0.00%
2023/09/04	0	0.00	8.2	134.24	134.45	-8.2	3,149	-0.26%
2023/09/01	0.1	133.31	0.1	133.35	133.05	0	3,149	0.00%
2023/08/31	0.2	133.00	0	0.00	132.35	0.2	3,146	0.01%
2023/08/30	2	134.13	7.2	134.33	133.95	-5.2	3,151	-0.17%
2023/08/29	1	132.50	0	0.00	132.50	1	3,143	0.03%
2023/08/25	11.2	131.32	1.2	130.98	129.35	10	3,125	0.32%
2023/08/24	6.2	134.30	0	0.00	134.70	6.2	3,073	0.20%
2023/08/23	1	131.29	5	130.40	131.45	-4	3,035	-0.13%
2023/08/22	0	0.00	5	130.00	129.10	-5	3,035	-0.16%
2023/08/21	0.1	128.25	0	0.00	128.00	0.1	3,043	0.00%
2023/08/18	13.3	128.43	0	129.50	128.15	13.2	3,048	0.43%
2023/08/17	1.1	130.03	2	128.83	130.45	-1	3,025	-0.03%
2023/08/16	0	128.40	0	0.00	128.85	0	2,960	0.00%
2023/08/15	2	130.05	0	0.00	129.50	2	2,972	0.07%
2023/08/14	15.5	129.77	20	128.10	128.15	-4.5	3,002	-0.15%
2023/08/11	0	0.00	2	134.45	132.55	-2	2,979	-0.07%
2023/08/10	20.6	133.06	0	0.00	132.65	20.6	2,984	0.69%
2023/08/08	11	135.55	0	0.00	135.95	11	2,908	0.38%
2023/08/07	4	136.60	0.1	138.80	138.80	3.9	2,895	0.13%
2023/08/04	1.1	135.72	1	135.48	135.75	0.1	2,891	0.00%
2023/08/02	35.7	138.00	2.8	137.55	135.95	32.9	2,854	1.15%
2023/08/01	2	141.05	0	0.00	141.50	2	2,794	0.07%
2023/07/31	0.2	140.16	3	139.75	139.85	-2.8	2,793	-0.10%
2023/07/28	10	141.60	20	142.40	142.50	-10	2,744	-0.36%
2023/07/27	1	142.40	1.2	142.42	142.40	-0.2	2,731	-0.01%
2023/07/26	1.2	140.73	0	0.00	140.30	1.2	2,735	0.04%
2023/07/25	11.2	140.91	23.3	141.17	141.35	-12.1	2,740	-0.44%
2023/07/24	1	137.40	0.8	138.00	138.15	0.2	2,732	0.01%
2023/07/21	1.4	137.78	4	137.15	137.70	-2.6	2,740	-0.10%
2023/07/20	0	0.00	1	140.15	140.35	-1	2,725	-0.04%
2023/07/19	7	140.44	1	139.50	139.60	6	2,724	0.22%
2023/07/18	1.1	143.39	0.1	141.05	141.30	0.9	2,729	0.03%
2023/07/17	7.1	142.47	4	142.38	142.40	3.1	2,698	0.11%
2023/07/14	1.7	141.46	0.2	142.14	142.40	1.5	2,698	0.06%
2023/07/13	9.3	139.07	7.1	140.40	139.25	2.2	2,677	0.08%
2023/07/12	1	136.25	0	0.00	136.40	1	2,624	0.04%
2023/07/11	1	135.31	0.1	134.89	135.65	0.9	2,642	0.04%
2023/07/10	0.1	132.24	0	0.00	131.60	0.1	2,646	0.00%
2023/07/07	4.4	131.74	8	132.20	132.10	-3.6	2,635	-0.14%
2023/07/06	2.9	134.58	2.9	133.56	133.35	0	2,605	0.00%
2023/07/05	1.1	138.32	0	0.00	138.30	1.1	2,537	0.04%
2023/07/04	36.1	138.70	1	139.90	139.90	35.1	2,530	1.39%
2023/07/03	11.2	138.47	2	138.30	138.75	9.2	2,533	0.36%
2023/06/30	0.2	134.64	10	134.80	135.25	-9.8	2,524	-0.39%
2023/06/29	0	0.00	33.1	135.06	134.45	-33.1	2,528	-1.31%
2023/06/28	1.5	134.36	0.2	134.35	134.30	1.3	2,524	0.05%
2023/06/27	1.4	134.67	0	0.00	133.95	1.4	2,548	0.06%
2023/06/26	1.3	136.63	4	136.23	136.20	-2.7	2,528	-0.11%
2023/06/21	1	138.40	0	0.00	138.40	1	2,536	0.04%
2023/06/20	2.2	137.71	0	0.00	138.45	2.2	2,577	0.08%
2023/06/19	1	139.31	0	0.00	139.45	1	2,614	0.04%
2023/06/16	0	139.75	1	139.05	139.85	-1	2,639	-0.04%
2023/06/15	0.1	139.62	0	0.00	140.85	0.1	2,644	0.00%
2023/06/14	20.1	138.75	0	0.00	139.20	20.1	2,689	0.75%
2023/06/13	0.3	138.70	0	0.00	139.35	0.3	2,752	0.01%
2023/06/12	0.1	134.40	0	0.00	134.75	0.1	2,751	0.00%
2023/06/09	1.4	133.03	2.2	133.02	133.30	-0.9	2,794	-0.03%
2023/06/08	24.5	130.92	0	0.00	130.80	24.5	2,860	0.86%
2023/06/07	0.1	133.35	2.1	133.32	133.80	-1.9	2,912	-0.07%
2023/06/05	30.1	131.10	3	130.73	130.35	27.1	2,965	0.91%
2023/06/02	2.3	129.47	2.1	129.23	130.80	0.2	2,986	0.01%
2023/06/01	2	127.00	0	0.00	127.45	2	3,033	0.07%
2023/05/31	0.1	128.23	0	0.00	128.25	0.1	3,051	0.00%
2023/05/29	1.2	129.52	0.2	129.50	129.10	1	3,099	0.03%
2023/05/26	0	0.00	4	127.00	127.00	-4	3,111	-0.13%
2023/05/25	0	0.00	2	123.20	123.25	-2	3,126	-0.06%
2023/05/24	0	120.60	0.2	120.55	121.15	-0.1	3,146	0.00%
2023/05/23	2	121.95	0	0.00	122.10	2	3,145	0.06%
2023/05/22	1	121.80	2	121.78	121.80	-1	3,147	-0.03%
2023/05/19	15	121.90	7.4	121.94	122.00	7.6	3,194	0.24%
2023/05/18	2.4	120.70	6	120.40	120.95	-3.6	3,186	-0.11%
2023/05/17	0	0.00	8	117.01	118.20	-8	3,190	-0.25%
2023/05/16	1	113.75	1.9	114.87	114.70	-0.9	3,153	-0.03%
2023/05/12	0.1	112.60	0	0.00	112.15	0.1	3,163	0.00%
2023/05/11	0	0.00	3	112.30	112.15	-3	3,156	-0.10%
2023/05/10	2.4	114.10	1	113.20	113.30	1.4	3,165	0.04%
2023/05/09	0.3	114.90	0	0.00	115.25	0.3	3,152	0.01%
2023/05/08	4.2	115.26	2.2	115.22	114.85	2	3,161	0.06%
2023/05/05	0.5	113.89	0.6	114.10	113.70	-0.2	3,166	0.00%
2023/05/04	0.1	112.60	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	0.2	112.64	0	0.00	112.65	0.2	3,244	0.01%
2023/05/02	0.2	113.78	22	112.75	113.75	-21.8	3,298	-0.66%
2023/04/28	0.3	112.92	1	113.00	112.85	-0.7	3,377	-0.02%
2023/04/27	0	0.00	1	110.85	110.30	-1	3,398	-0.03%
2023/04/26	2	109.80	0	0.00	110.10	2	3,430	0.06%
2023/04/25	23.2	110.66	4	110.20	110.20	19.2	3,478	0.55%
2023/04/24	1	113.80	0	0.00	113.80	1	3,459	0.03%
2023/04/21	3.3	114.86	0	0.00	113.70	3.3	3,516	0.09%
2023/04/20	3	115.17	1	115.05	115.00	2	3,591	0.06%
2023/04/19	3	116.25	0	0.00	116.10	3	3,700	0.08%
2023/04/18	2	117.18	2	117.10	117.15	0	3,762	0.00%
2023/04/17	1	117.75	0	0.00	118.00	1	3,827	0.03%
2023/04/14	2	118.58	5	118.30	118.45	-3	3,867	-0.08%
2023/04/13	2	116.33	3	116.45	116.25	-1	3,977	-0.03%
2023/04/12	3	117.87	2	118.00	117.90	1	4,007	0.02%
2023/04/11	1	117.80	3.2	118.24	117.90	-2.2	4,072	-0.05%
2023/04/10	1	117.25	0	0.00	117.35	1	4,162	0.02%
2023/04/07	1	116.85	1	116.55	116.60	0	4,222	0.00%
2023/04/06	2.2	115.56	0	0.00	116.00	2.2	4,237	0.05%
2023/03/31	15	117.66	1	117.50	117.50	14	4,306	0.33%
2023/03/30	20.2	116.75	11.4	116.69	116.80	8.9	4,356	0.20%
2023/03/28	7.4	114.69	1	114.60	114.50	6.4	4,571	0.14%
2023/03/27	10	117.00	1	116.95	116.90	9	4,602	0.20%
2023/03/24	11	117.79	2	117.70	118.30	9	4,690	0.19%
2023/03/23	4.7	116.72	57.2	116.71	117.00	-52.5	4,735	-1.11%
2023/03/22	0	0.00	7	115.02	115.35	-7	4,827	-0.15%
2023/03/21	4	111.49	0	0.00	111.50	4	4,850	0.08%
2023/03/20	0	0.00	30	110.86	110.15	-30	4,879	-0.61%
2023/03/17	0.3	110.45	1	110.80	111.00	-0.7	4,928	-0.01%
2023/03/16	0.1	108.00	0	0.00	107.90	0.1	5,010	0.00%
2023/03/15	1	110.05	1	110.90	109.80	0	5,032	0.00%
2023/03/14	4.1	109.03	0	0.00	109.25	4.1	5,093	0.08%
2023/03/13	5	110.66	34	110.95	111.85	-29	5,134	-0.56%
2023/03/10	8.1	111.78	8	111.33	111.00	0.1	5,117	0.00%
2023/03/09	4	115.60	1	115.15	115.00	3	5,174	0.06%
2023/03/08	0.1	115.20	0	0.00	115.65	0.1	5,245	0.00%
2023/03/07	3	116.45	1	117.00	117.00	2	5,267	0.04%
2023/03/06	4	114.94	43	115.92	115.45	-39	5,347	-0.73%
2023/03/03	1	113.45	40	113.80	112.90	-39	5,400	-0.72%
2023/03/02	1	112.65	0.2	112.00	112.40	0.8	5,516	0.01%
2023/03/01	20.2	109.26	1	112.15	112.50	19.2	5,563	0.35%
2023/02/23	1	113.40	13.7	113.14	113.10	-12.7	5,621	-0.23%
2023/02/22	2.3	109.55	0	0.00	109.80	2.3	5,706	0.04%
2023/02/21	0	0.00	0	112.20	112.05	0	5,841	0.00%
2023/02/17	0.2	110.80	1	111.20	111.05	-0.8	6,278	-0.01%
2023/02/16	1	113.10	0.2	112.00	112.95	0.8	6,383	0.01%
2023/02/15	3.4	111.25	35.3	110.44	110.20	-31.9	6,735	-0.47%
2023/02/14	1	114.55	6	114.28	114.50	-5	6,823	-0.07%
2023/02/13	0	0.00	1.1	112.14	112.70	-1.1	7,067	-0.02%
2023/02/10	1	112.80	1	113.15	113.15	0	7,188	0.00%
2023/02/09	1	113.30	1	113.50	113.50	0	7,352	0.00%
2023/02/08	1.1	113.39	0	0.00	113.65	1.1	7,455	0.02%
2023/02/07	1	110.85	1.2	110.78	110.70	-0.2	7,528	0.00%
2023/02/06	22	111.05	1	111.20	110.70	21	7,568	0.28%
2023/02/03	0.3	113.60	0.1	113.15	113.55	0.2	7,655	0.00%
2023/02/02	0	0.00	1	113.60	113.60	-1	7,735	-0.01%
2023/01/31	1.2	109.37	0	0.00	109.30	1.2	7,965	0.01%
2023/01/30	6	111.28	5	111.39	111.55	1	8,041	0.01%
2023/01/17	1	104.38	5	104.26	104.00	-4	8,203	-0.05%
2023/01/16	0.1	104.05	43	104.37	104.00	-43	8,354	-0.51%
2023/01/13	0.1	103.00	0	0.00	102.60	0.1	8,411	0.00%
2023/01/12	3.1	101.30	0	0.00	101.15	3.1	8,623	0.04%
2023/01/11	2.1	101.97	4	101.78	101.70	-1.9	8,712	-0.02%
2023/01/10	1.1	101.80	2	101.50	102.30	-0.9	8,967	-0.01%
2023/01/09	0.1	101.00	5	100.64	101.20	-4.9	9,149	-0.05%
2023/01/06	0	0.00	2	96.03	95.90	-2	9,223	-0.02%
2023/01/05	1.1	95.28	11	94.56	94.50	-9.9	9,317	-0.11%
2023/01/03	1	94.00	0	0.00	94.05	1	9,587	0.01%
2022/12/30	1	93.20	1	93.10	92.80	0	9,525	0.00%
2022/12/28	31	92.79	0.2	92.45	92.40	30.9	9,775	0.32%
2022/12/27	0.1	95.40	20	96.00	95.05	-19.9	9,835	-0.20%
2022/12/26	2	94.30	0	0.00	94.35	2	9,887	0.02%
2022/12/23	4.2	93.52	2	93.53	93.70	2.2	10,069	0.02%
2022/12/22	4	96.12	5	96.00	96.40	-1	10,178	-0.01%
2022/12/21	5	93.20	0	0.00	93.20	5	10,293	0.05%
2022/12/20	14	94.52	6	93.83	92.50	8	10,334	0.08%
2022/12/19	5	96.26	7	96.01	96.05	-2	10,308	-0.02%
2022/12/16	12.5	97.10	1	97.55	96.95	11.5	10,298	0.11%
2022/12/15	11	100.06	10	99.45	100.40	1	10,298	0.01%
2022/12/14	1	100.20	1.7	99.97	100.30	-0.7	10,266	-0.01%
2022/12/13	9	98.08	3	97.70	97.65	6	10,157	0.06%
2022/12/12	8	98.35	6	97.50	98.40	2	10,102	0.02%
2022/12/09	10	99.60	0.1	100.25	100.00	10	10,092	0.10%
2022/12/08	0	0.00	12.5	97.50	97.50	-12.5	10,065	-0.12%
2022/12/07	23	99.83	0.1	99.60	99.10	22.9	10,007	0.23%
2022/12/06	5	101.32	3	100.50	100.10	2	9,952	0.02%
2022/12/05	5	104.66	5	104.06	103.55	0	9,941	0.00%
2022/12/02	3.3	103.13	0	0.00	103.05	3.3	9,901	0.03%
2022/12/01	13.1	104.62	2	106.00	104.35	11.1	9,945	0.11%
2022/11/30	8	101.09	0.2	101.57	102.10	7.8	9,847	0.08%
2022/11/29	1	99.60	2.1	98.90	99.95	-1.1	9,797	-0.01%
2022/11/28	3	98.53	2	98.20	97.85	1	9,789	0.01%
2022/11/25	0	0.00	5	101.09	100.80	-5	9,828	-0.05%
2022/11/24	5	101.35	0	0.00	101.55	5	9,766	0.05%
2022/11/23	0	0.00	0.1	99.25	99.30	-0.1	9,665	0.00%
2022/11/21	7	97.31	2	97.33	96.75	5	9,649	0.05%
2022/11/18	4	97.70	0	0.00	97.20	4	9,650	0.04%
2022/11/17	4	96.88	1	97.80	98.15	3	9,565	0.03%
2022/11/16	2	98.55	151	98.47	97.80	-149	9,453	-1.58%	大賣/鉅額交易
2022/11/15	8	95.41	14.1	95.02	97.75	-6.1	9,282	-0.07%
2022/11/14	4.2	91.91	3	92.15	92.20	1.2	9,044	0.01%
2022/11/11	9	90.48	12.1	90.12	90.65	-3.1	8,915	-0.03%
2022/11/10	1	83.70	4	83.74	83.60	-3	8,548	-0.04%
2022/11/09	1	83.46	2	84.60	85.20	-1	8,418	-0.01%
2022/11/08	1	81.45	1	82.05	81.45	0	8,194	0.00%
2022/11/07	0	0.00	2.1	79.45	80.30	-2.1	8,091	-0.03%
2022/11/04	2.1	76.79	0	0.00	77.95	2.1	7,960	0.03%
2022/11/01	1	78.00	1	77.90	78.20	0	7,804	0.00%
2022/10/31	1	76.95	1.3	77.28	76.95	-0.3	7,800	0.00%
2022/10/28	0.1	74.95	0	0.00	74.90	0.1	7,772	0.00%
2022/10/27	1	77.25	0.3	76.93	76.95	0.7	7,679	0.01%
2022/10/26	1	73.90	1	73.80	74.80	0	7,622	0.00%
2022/10/25	1.2	73.93	0	0.00	74.00	1.2	7,521	0.02%
2022/10/24	5	78.00	10.2	76.81	76.25	-5.2	7,319	-0.07%
2022/10/21	5.1	76.83	5.2	76.18	75.60	0	7,180	0.00%
2022/10/20	5.4	74.33	6	74.86	76.70	-0.6	7,150	-0.01%
2022/10/19	9	78.56	6.2	78.09	77.80	2.9	6,924	0.04%
2022/10/18	11.1	78.93	4.1	79.36	79.15	7	6,835	0.10%
2022/10/17	14.3	76.90	6	78.08	79.35	8.3	6,597	0.13%
2022/10/14	1	80.10	3.6	80.51	79.95	-2.6	6,370	-0.04%
2022/10/13	4.3	77.48	6	77.15	75.60	-1.7	6,281	-0.03%
2022/10/12	18.1	78.15	6	79.15	78.60	12.1	6,195	0.20%
2022/10/11	7	80.11	8	79.40	78.85	-1	6,181	-0.02%
2022/10/07	3	86.85	1	88.15	86.85	2	6,052	0.03%
2022/10/06	0.1	89.05	4	89.09	89.15	-3.9	6,117	-0.06%
2022/10/05	7	88.01	9	88.44	88.30	-2	6,212	-0.03%
2022/10/04	1	85.55	6.4	85.35	85.55	-5.4	6,156	-0.09%
2022/10/03	33	82.44	5	83.10	81.50	28	6,111	0.46%
2022/09/30	10	82.64	5	83.65	83.20	5	6,222	0.08%
2022/09/29	32	85.46	5.7	85.85	85.05	26.3	6,311	0.42%
2022/09/28	31	85.57	60.3	84.84	84.65	-29.3	6,421	-0.46%
2022/09/27	87	88.40	3	88.57	88.70	84	6,516	1.29%
2022/09/26	28.4	88.69	53.7	88.88	88.15	-25.3	6,626	-0.38%
2022/09/23	1	92.05	0	0.00	92.70	1	6,762	0.01%
2022/09/22	24	92.87	2	93.68	94.20	22	6,910	0.32%
2022/09/21	1	97.01	0	0.00	96.70	1	6,859	0.02%
2022/09/20	2	97.80	1	98.20	98.20	1	6,911	0.01%
2022/09/19	1	96.65	0	0.00	96.50	1	7,036	0.01%
2022/09/16	4	97.56	0	0.00	97.45	4	7,118	0.06%
2022/09/15	0.1	99.95	0	0.00	99.65	0.1	7,254	0.00%
2022/09/14	20	98.00	2	99.18	99.00	18	7,301	0.25%
2022/09/13	1	102.55	2	102.85	102.85	-1	7,309	-0.01%
2022/09/12	1	101.80	4.4	102.01	101.90	-3.4	7,362	-0.05%
2022/09/07	2	96.25	0	0.00	95.90	2	7,405	0.03%
2022/09/06	1.5	100.05	5	101.25	99.90	-3.5	7,342	-0.05%
2022/09/01	10.2	101.23	0.2	101.20	101.00	10	7,323	0.14%
2022/08/31	0	0.00	1	105.70	105.65	-1	7,176	-0.01%
2022/08/30	1	103.10	0.1	104.36	104.25	0.9	7,124	0.01%
2022/08/29	5.1	102.64	8.1	102.97	103.10	-3	7,093	-0.04%
2022/08/26	0	0.00	5	109.13	108.80	-5	7,005	-0.07%
2022/08/25	0	0.00	14.1	107.88	107.80	-14.1	7,004	-0.20%
2022/08/24	2	106.28	0	0.00	105.65	2	6,999	0.03%
2022/08/23	2.3	106.39	5	106.70	106.20	-2.7	7,004	-0.04%
2022/08/22	1.1	108.32	5	108.41	108.25	-3.9	6,975	-0.06%
2022/08/18	0	110.20	0	0.00	110.40	0	6,972	0.00%
2022/08/17	0.1	111.55	0	0.00	111.40	0.1	6,954	0.00%
2022/08/16	0	0.00	2	111.30	111.25	-2	6,962	-0.03%
2022/08/15	0.1	110.00	0	0.00	111.15	0.1	6,953	0.00%
2022/08/12	0	109.20	1.8	109.47	109.45	-1.8	6,949	-0.03%
2022/08/11	1.2	107.67	10	107.58	107.80	-8.8	6,974	-0.13%
2022/08/10	6	103.95	0	0.00	104.00	6	6,950	0.09%
2022/08/09	2	105.78	0	0.00	105.75	2	6,936	0.03%
2022/08/08	1	105.55	0.5	104.55	105.45	0.5	6,933	0.01%
2022/08/05	1	105.20	21	104.46	106.00	-20	6,948	-0.29%
2022/08/04	10	99.05	2	100.40	100.75	8	6,911	0.12%
2022/08/03	2	100.53	11	100.95	101.00	-9	6,858	-0.13%
2022/08/02	62	100.74	8	100.47	100.35	54	6,840	0.79%
2022/08/01	0.1	103.90	1	103.65	103.95	-0.9	6,768	-0.01%
2022/07/29	1	104.20	1	104.25	104.20	0	6,770	0.00%
2022/07/28	2.1	103.29	0	0.00	102.65	2.1	6,741	0.03%
2022/07/27	20	101.55	1	101.05	102.45	19	6,682	0.28%
2022/07/26	2	100.75	0	0.00	101.00	2	6,622	0.03%
2022/07/25	21	102.52	0	0.00	102.60	21	6,583	0.32%
2022/07/22	1	102.10	0	0.00	102.30	1	6,591	0.02%
2022/07/21	4	101.35	0	0.00	102.10	4	6,601	0.06%
2022/07/20	8	100.23	0	0.00	100.00	8	6,544	0.12%
2022/07/19	3	98.08	2	98.65	98.85	1	6,498	0.02%
2022/07/18	72	97.28	1	98.30	98.30	71	6,439	1.10%
2022/07/15	6	96.49	2	96.13	96.80	4	6,333	0.06%
2022/07/14	6	94.04	2	93.95	95.25	4	6,203	0.06%
2022/07/13	15	94.02	9	94.03	93.80	6	6,062	0.10%
2022/07/12	6	89.59	2	89.95	88.50	4	5,863	0.07%
2022/07/08	11	95.02	15	94.91	94.80	-4	5,575	-0.07%
2022/07/07	4	92.93	10	93.10	93.05	-6	5,356	-0.11%
2022/07/06	19.2	89.29	0	0.00	88.45	19.2	5,093	0.38%
2022/07/05	1	94.45	15	93.57	92.80	-14	4,813	-0.29%
2022/07/04	6.1	92.75	0	0.00	91.50	6.1	4,527	0.13%
2022/07/01	1.2	93.11	0	0.00	92.35	1.2	4,354	0.03%
2022/06/30	11.3	99.07	4	98.76	98.35	7.3	4,074	0.18%
2022/06/29	1	104.25	0	0.00	104.05	1	3,872	0.03%
2022/06/28	2	105.95	0	0.00	106.00	2	3,819	0.05%
2022/06/27	1	108.60	16	108.75	107.95	-15	3,743	-0.40%
2022/06/24	1	105.00	1	104.30	104.00	0	3,588	0.00%
2022/06/22	12	106.89	0	0.00	103.90	12	3,327	0.36%
2022/06/20	2.8	105.40	2	104.38	103.60	0.8	3,176	0.02%
2022/06/17	0.2	106.80	0	0.00	107.10	0.2	3,090	0.01%
2022/06/16	1	109.50	0	0.00	109.45	1	3,004	0.03%
2022/06/13	26.2	112.39	1	112.75	112.45	25.2	2,928	0.86%
2022/06/07	1	118.50	0	0.00	118.70	1	2,944	0.03%
2022/05/31	6	119.66	1	119.00	121.95	5	3,120	0.16%
2022/05/30	6	120.23	18.1	119.65	120.50	-12.1	3,072	-0.39%
2022/05/27	0	0.00	1	115.00	115.35	-1	3,034	-0.03%
2022/05/20	0	0.00	0.1	113.80	113.95	-0.1	3,127	0.00%
2022/05/19	1.1	110.35	0	0.00	111.70	1.1	3,079	0.04%
2022/05/18	0	0.00	0.1	115.50	115.30	-0.1	2,997	0.00%
2022/05/17	0	0.00	0.2	112.87	113.00	-0.2	2,985	-0.01%
2022/05/16	0	0.00	0.2	112.05	110.65	-0.2	2,974	-0.01%
2022/05/13	0	0.00	20.1	109.50	109.65	-20.1	2,925	-0.69%
2022/05/12	21.6	108.74	1	108.10	106.85	20.6	2,913	0.71%
2022/05/10	0	0.00	1	109.30	112.55	-1	2,821	-0.04%
2022/05/09	0.5	113.96	0	0.00	112.35	0.5	2,776	0.02%
2022/05/06	0.1	116.90	2	116.80	117.30	-1.9	2,749	-0.07%
2022/05/05	1	123.05	0	0.00	122.00	1	2,722	0.04%
2022/05/04	0	0.00	0.1	120.35	119.65	-0.1	2,707	0.00%
2022/05/03	2.1	118.93	0	0.00	119.10	2.1	2,780	0.08%
2022/04/29	0	0.00	3	120.81	120.50	-3	2,804	-0.11%
2022/04/28	4	116.90	2	115.65	118.00	2	2,812	0.07%
2022/04/27	3.4	116.25	2.1	116.10	116.35	1.2	2,772	0.04%
2022/04/26	0	0.00	0.1	121.45	120.60	-0.1	2,701	0.00%
2022/04/25	2.4	121.28	0	0.00	120.45	2.4	2,715	0.09%
2022/04/22	1.2	125.35	0	0.00	126.60	1.2	2,647	0.05%
2022/04/21	0	0.00	1	130.10	128.85	-1	2,636	-0.04%
2022/04/19	0	0.00	0.1	127.45	126.70	-0.1	2,637	0.00%
2022/04/15	7.3	127.00	0	0.00	126.30	7.3	2,635	0.28%
2022/04/13	0	0.00	2	131.00	131.15	-2	2,634	-0.08%
2022/04/11	1.1	127.28	0	0.00	126.50	1.1	2,618	0.04%
2022/04/07	2	130.30	5	129.80	129.00	-3	2,626	-0.11%
2022/04/06	3	134.27	1	132.80	134.20	2	2,621	0.08%
2022/04/01	4.3	134.57	0	0.00	135.30	4.3	2,598	0.17%
2022/03/30	0	137.80	2	138.15	137.95	-2	2,596	-0.08%
2022/03/29	0	0.00	1	135.05	135.05	-1	2,594	-0.04%
2022/03/28	0.1	134.60	0	0.00	134.30	0.1	2,589	0.00%
2022/03/25	1	137.15	7	136.65	136.80	-6	2,574	-0.23%
2022/03/23	0	0.00	13	137.61	137.70	-13	2,565	-0.51%
2022/03/22	1	135.00	0.5	134.78	135.05	0.5	2,557	0.02%
2022/03/21	0	0.00	0.5	134.87	134.55	-0.5	2,546	-0.02%
2022/03/18	1	132.60	1	133.15	132.85	0	2,543	0.00%
2022/03/17	0	0.00	5.1	132.46	133.85	-5.1	2,527	-0.20%
2022/03/16	1	125.85	0	0.00	125.90	1	2,477	0.04%
2022/03/15	3.1	125.93	4	124.78	124.85	-0.9	2,453	-0.04%
2022/03/14	0	0.00	1	129.90	130.15	-1	2,416	-0.04%
2022/03/11	1.1	130.26	0	0.00	129.80	1.1	2,414	0.04%
2022/03/10	0	0.00	15.3	133.17	133.10	-15.3	2,403	-0.64%
2022/03/09	3	125.97	0.1	126.50	126.35	2.9	2,361	0.12%
2022/03/08	31.2	123.61	2	126.00	123.00	29.2	2,342	1.25%
2022/03/07	18.4	130.41	3	129.03	128.65	15.4	2,225	0.69%
2022/03/04	1.1	138.03	0	0.00	137.95	1.1	2,142	0.05%
2022/03/03	0	0.00	1	142.00	140.95	-1	2,157	-0.05%
2022/03/02	2	140.40	0	0.00	140.45	2	2,202	0.09%
2022/03/01	0	0.00	3.3	141.36	141.35	-3.3	2,194	-0.15%
2022/02/25	6	137.43	0	0.00	136.45	6	2,153	0.28%
2022/02/24	1.5	138.59	0	0.00	136.05	1.5	2,121	0.07%
2022/02/23	0	0.00	0.1	143.55	143.75	-0.1	2,058	0.00%
2022/02/22	5.5	141.73	4	141.76	141.85	1.5	2,033	0.07%
2022/02/21	1	146.80	0	0.00	146.95	1	1,962	0.05%
2022/02/18	2	146.05	1	145.40	147.30	1	1,957	0.05%
2022/02/17	1	146.65	0	0.00	147.35	1	1,955	0.05%
2022/02/16	0	0.00	4.2	146.78	147.00	-4.2	1,955	-0.21%
2022/02/15	2	142.33	0	0.00	142.05	2	1,947	0.10%
2022/02/14	3.2	143.09	0	0.00	143.10	3.2	1,954	0.16%
2022/01/26	0	0.00	1	138.95	137.85	-1	1,970	-0.05%
2022/01/25	1	138.15	0	0.00	138.15	1	1,994	0.05%
2022/01/24	1	140.80	0	0.00	143.10	1	1,933	0.05%
2022/01/21	1	142.05	1	141.55	141.45	0	1,915	0.00%
2022/01/20	1	147.50	0	0.00	147.50	1	1,886	0.05%
2022/01/19	2	146.75	0	0.00	146.35	2	1,886	0.11%
2022/01/18	0	0.00	1	151.25	149.60	-1	1,880	-0.05%
2022/01/17	0	0.00	5	151.36	151.95	-5	1,869	-0.27%
2022/01/13	0	0.00	5	149.95	150.15	-5	1,899	-0.26%
2022/01/07	1	145.50	0	0.00	145.25	1	1,987	0.05%
2022/01/06	2	147.53	0	0.00	148.25	2	1,979	0.10%
2022/01/04	0	0.00	2	150.00	151.20	-2	2,038	-0.10%
2022/01/03	1	148.45	0	0.00	146.55	1	2,070	0.05%
2021/12/30	1	146.05	1	146.50	146.00	0	2,126	0.00%
2021/12/28	1	145.65	0	0.00	145.65	1	2,223	0.04%
2021/12/27	1	143.65	0.2	143.80	143.60	0.8	2,290	0.04%
2021/12/24	2	142.35	2	142.38	141.70	0	2,392	0.00%
2021/12/23	1	141.25	13	141.98	141.25	-12	2,425	-0.49%
2021/12/21	1	137.05	1	139.45	139.45	0	2,494	0.00%
2021/12/20	0	0.00	2	136.60	136.40	-2	2,493	-0.08%
2021/12/17	1	138.50	0	0.00	138.80	1	2,505	0.04%
2021/12/16	2	139.15	1.1	138.75	139.15	1	2,519	0.04%
2021/12/15	0	135.09	3	135.65	135.80	-3	2,599	-0.12%
2021/12/14	2	135.06	2	135.45	135.30	0	2,613	0.00%
2021/12/13	4	139.10	0	0.00	138.50	4	2,610	0.15%
2021/12/09	2	139.83	0	0.00	139.85	2	2,631	0.08%
2021/12/08	1	140.30	1	141.10	139.80	0	2,625	0.00%
2021/12/07	1	136.85	0	0.00	138.15	1	2,625	0.04%
2021/12/06	1	135.05	0	0.00	137.00	1	2,639	0.04%
2021/12/03	1	137.85	0	0.00	137.60	1	2,672	0.04%
2021/12/02	1	136.95	0.1	135.40	137.25	0.9	2,694	0.04%
2021/12/01	0	0.00	2	135.40	135.40	-2	2,685	-0.07%
2021/11/30	1	133.70	1	133.30	131.70	0	2,689	0.00%
2021/11/29	0	131.00	10	130.70	131.10	-10	2,712	-0.37%
2021/11/26	3	131.55	0	0.00	131.35	3	2,724	0.11%
2021/11/25	0	136.00	2	136.25	136.35	-2	2,728	-0.07%
2021/11/24	0	0.00	3	135.85	136.35	-3	2,759	-0.11%
2021/11/23	2	136.85	0	0.00	136.65	2	2,801	0.07%
2021/11/19	0	0.00	1	140.00	139.60	-1	2,867	-0.03%
2021/11/18	0	0.00	0.2	139.50	139.85	-0.2	2,898	-0.01%
2021/11/16	1	136.95	0	135.90	136.75	1	3,016	0.03%
2021/11/15	0	0.00	5	136.90	136.65	-5	3,164	-0.16%
2021/11/10	1	135.15	2	134.60	135.00	-1	3,243	-0.03%
2021/11/09	0	0.00	14	135.06	135.20	-14	3,283	-0.43%
2021/11/08	5	132.70	2	132.68	132.70	3	3,268	0.09%
2021/11/05	3	129.87	0.5	130.09	130.75	2.5	3,278	0.08%
2021/11/04	2	128.93	1	129.75	128.00	1	3,247	0.03%
2021/11/03	2	127.70	8	128.16	128.05	-6	3,251	-0.18%
2021/11/02	0	0.00	2	130.20	126.95	-2	3,257	-0.06%
2021/11/01	1	128.00	0.1	127.58	127.90	0.9	3,210	0.03%
2021/10/27	1	127.70	0	0.00	128.05	1	3,191	0.03%
2021/10/26	0	0.00	5	127.48	127.55	-5	3,195	-0.16%
2021/10/25	2	125.75	0	0.00	125.30	2	3,210	0.06%
2021/10/22	3	124.95	0	0.00	125.30	3	3,272	0.09%
2021/10/21	2	124.80	0	0.00	124.80	2	3,257	0.06%
2021/10/20	0	0.00	2	125.45	125.50	-2	3,260	-0.06%
2021/10/19	1	125.70	3	124.95	125.65	-2	3,262	-0.06%
2021/10/18	2	123.25	1	124.05	122.95	1	3,271	0.03%
2021/10/15	3	122.95	5	123.50	123.90	-2	3,269	-0.06%
2021/10/14	0	0.00	2	119.95	118.35	-2	3,245	-0.06%
2021/10/13	0	0.00	1	117.60	117.45	-1	3,254	-0.03%
2021/10/12	2	117.03	0	0.00	118.55	2	3,215	0.06%
2021/10/08	3	121.87	11	122.55	121.50	-8	3,184	-0.25%
2021/10/07	0	123.20	4	121.93	122.95	-4	3,144	-0.13%
2021/10/06	4	117.48	0	0.00	117.85	4	3,096	0.13%
2021/10/05	1	117.76	0	0.00	118.20	1	3,055	0.03%
2021/10/04	1	121.32	1	120.65	118.15	0	3,011	0.00%
2021/10/01	41.4	119.32	1	118.85	119.60	40.4	2,946	1.37%
2021/09/30	0	123.30	0	0.00	125.80	0	2,862	0.00%
2021/09/29	22.3	123.97	0	0.00	124.05	22.3	2,825	0.79%
2021/09/28	0	128.75	0	0.00	129.55	0	2,786	0.00%
2021/09/27	0	0.00	1	131.95	131.30	-1	2,769	-0.04%
2021/09/23	3	128.30	0	0.00	128.30	3	2,786	0.11%
2021/09/22	3.1	126.01	1	125.40	125.70	2.1	2,788	0.07%
2021/09/17	1	133.00	2	133.15	132.35	-1	2,716	-0.04%
2021/09/16	3	131.70	3	131.63	131.00	0	2,735	0.00%
2021/09/15	0	132.50	3	132.30	132.45	-3	2,731	-0.11%
2021/09/09	5	128.65	0	0.00	130.65	5	2,838	0.18%
2021/09/08	0	131.05	0	0.00	130.40	0	2,871	0.00%
2021/09/03	13	134.47	1	134.25	134.90	12	2,863	0.42%
2021/09/02	0	132.47	0	0.00	131.05	0	2,884	0.00%
2021/09/01	3	131.20	5	133.23	133.70	-2	2,880	-0.07%
2021/08/30	1	131.20	2.1	130.97	131.80	-1.1	2,897	-0.04%
2021/08/27	1	129.00	0	0.00	129.40	1	2,898	0.03%
2021/08/25	1	125.85	4	125.05	125.85	-3	2,894	-0.10%
2021/08/24	3	123.07	2	123.30	123.25	1	2,889	0.03%
2021/08/20	1	115.50	1	117.15	115.50	0	2,883	0.00%
2021/08/19	7	116.34	0	0.00	116.00	7	2,882	0.24%
2021/08/18	1	118.50	1	118.00	122.75	0	2,769	0.00%
2021/08/17	2	121.19	2	121.43	120.00	0	2,787	0.00%
2021/08/16	2	123.55	3	123.72	122.80	-1	2,824	-0.04%
2021/08/13	2	125.92	8	125.25	124.50	-6	2,896	-0.21%
2021/08/12	0	127.75	0	0.00	127.50	0	2,927	0.00%
2021/08/11	1	127.02	1	127.75	127.75	0	3,014	0.00%
2021/08/10	2	129.15	6	129.40	129.20	-4	3,182	-0.13%
2021/08/09	1	131.00	0	0.00	130.95	1	3,398	0.03%
2021/08/06	1	132.10	0	0.00	131.90	1	3,482	0.03%
2021/08/05	6	133.25	6	133.10	133.00	0	3,644	0.00%
2021/08/04	1	133.60	1	132.60	133.75	0	3,901	0.00%
2021/08/03	5	131.21	4	131.14	132.30	1	4,027	0.02%
2021/08/02	2	130.83	4	128.41	131.65	-2	4,031	-0.05%
2021/07/30	2	127.90	1	128.60	127.30	1	4,041	0.02%
2021/07/29	6	127.30	8.1	127.21	129.80	-2.1	4,068	-0.05%
2021/07/28	4.1	123.87	0	0.00	124.25	4.1	4,080	0.10%
2021/07/27	1	128.75	1	129.10	127.90	0	4,082	0.00%
2021/07/26	3	128.89	0	0.00	128.50	3	4,155	0.07%
2021/07/23	4	131.85	5	132.40	131.20	-1	4,157	-0.02%
2021/07/22	1	131.40	0	0.00	131.10	1	4,165	0.02%
2021/07/21	5	128.96	0	0.00	128.75	5	4,157	0.12%
2021/07/20	1	130.70	5	129.95	129.60	-4	4,165	-0.10%
2021/07/19	12	132.87	20	133.08	133.60	-8	4,126	-0.19%
2021/07/16	0	0.00	1	134.60	135.60	-1	4,139	-0.02%
2021/07/14	4	134.10	0	0.00	134.85	4	4,160	0.10%
2021/07/13	6	136.95	6	136.60	134.85	0	4,167	0.00%
2021/07/12	7	134.49	9	135.29	134.70	-2	4,172	-0.05%
2021/07/09	7	130.90	0	0.00	131.50	7	4,165	0.17%
2021/07/02	0	0.00	1	132.20	132.00	-1	4,213	-0.02%
2021/07/01	1	131.55	0	0.00	131.65	1	4,226	0.02%
2021/06/29	1	130.35	1	130.10	130.10	0	4,226	0.00%
2021/06/28	1	130.15	0	0.00	130.30	1	4,232	0.02%
2021/06/25	0	0.00	2	130.43	128.65	-2	4,250	-0.05%
2021/06/24	1	128.25	1	127.75	127.75	0	4,255	0.00%
2021/06/23	2	126.48	9	126.16	126.95	-7	4,287	-0.16%
2021/06/21	0	0.00	5	122.15	122.05	-5	4,312	-0.12%
2021/06/17	1	124.05	0	0.00	127.20	1	4,296	0.02%
2021/06/10	4	122.68	0	0.00	124.15	4	4,338	0.09%
2021/06/09	2	121.28	1	121.75	120.85	1	4,317	0.02%
2021/06/07	6	122.50	0	0.00	123.25	6	4,389	0.14%
2021/06/04	1	123.00	1	123.35	123.45	0	4,367	0.00%
2021/06/01	1	122.70	1	123.60	123.65	0	4,556	0.00%
2021/05/28	1	118.80	1	119.20	120.00	0	4,604	0.00%
2021/05/26	4	116.05	0	0.00	116.40	4	4,670	0.09%
2021/05/25	1	114.75	1	116.00	116.45	0	4,699	0.00%
2021/05/24	0	0.00	2	112.85	112.50	-2	4,690	-0.04%
2021/05/21	5	110.26	1	112.00	111.70	4	4,684	0.09%
2021/05/20	6	107.00	0	0.00	108.00	6	4,629	0.13%
2021/05/19	0	0.00	5	108.50	109.45	-5	4,598	-0.11%
2021/05/18	1	108.20	14	107.99	110.15	-13	4,555	-0.29%
2021/05/17	37	99.05	14	101.11	99.10	23	4,456	0.52%
2021/05/14	1	104.50	3	106.08	105.20	-2	4,283	-0.05%
2021/05/13	0	0.00	12	102.60	102.60	-12	4,208	-0.29%
2021/05/12	5	106.34	0	0.00	105.10	5	4,078	0.12%
2021/05/11	7	117.08	0	0.00	115.30	7	3,889	0.18%
2021/05/10	1	125.65	1	125.40	125.30	0	3,813	0.00%
2021/05/07	5	125.25	1	125.95	126.45	4	3,854	0.10%
2021/05/06	0	0.00	15	121.22	121.70	-15	3,894	-0.39%
2021/05/05	2	120.45	0	0.00	119.35	2	3,890	0.05%
2021/05/04	4	122.18	5	121.01	121.55	-1	3,921	-0.03%
2021/04/23	0	0.00	1	124.80	126.10	-1	4,055	-0.02%
2021/04/20	0	0.00	1	126.05	126.15	-1	4,167	-0.02%
2021/04/19	15	124.50	0	0.00	125.60	15	4,174	0.36%
2021/04/16	1	122.50	0	0.00	124.15	1	4,189	0.02%
2021/04/14	1	119.00	0	0.00	120.10	1	4,298	0.02%
2021/04/12	0	0.00	1	121.25	119.95	-1	4,370	-0.02%
2021/04/06	0	0.00	1	119.00	119.00	-1	4,421	-0.02%
2021/03/30	1	115.75	0	0.00	116.00	1	4,433	0.02%
2021/03/29	0	0.00	10	114.84	114.50	-10	4,435	-0.23%
2021/03/26	4	112.31	8	111.93	112.65	-4	4,465	-0.09%
2021/03/25	2	107.68	0	0.00	109.25	2	4,454	0.04%
2021/03/24	1	108.85	19	108.84	108.45	-18	4,422	-0.41%
2021/03/23	0	0.00	2	110.63	110.60	-2	4,417	-0.05%
2021/03/22	0	0.00	1	110.00	110.85	-1	4,428	-0.02%
2021/03/19	21	108.77	2	109.55	109.05	19	4,470	0.43%
2021/03/15	1	110.60	5	111.04	111.40	-4	4,549	-0.09%
2021/03/11	0	0.00	2	110.95	111.00	-2	4,592	-0.04%
2021/03/10	0	0.00	15	107.57	106.50	-15	4,566	-0.33%
2021/03/09	5	105.70	0	0.00	105.85	5	4,571	0.11%
2021/03/08	1	107.45	1	109.50	105.95	0	4,541	0.00%
2021/03/05	11	103.18	10	106.94	106.25	1	4,470	0.02%
2021/03/04	6	107.95	0	0.00	107.50	6	4,406	0.14%
2021/03/03	10	110.00	1	110.55	111.30	9	4,351	0.21%
2021/03/02	0	0.00	1	109.35	107.25	-1	4,341	-0.02%
2021/02/26	3	108.43	1	110.00	107.20	2	4,329	0.05%
2021/02/25	1	112.90	1	114.40	114.25	0	4,245	0.00%
2021/02/24	3	111.60	0	0.00	111.40	3	4,247	0.07%
2021/02/23	1	111.70	0	0.00	115.35	1	4,185	0.02%
2021/02/19	4	113.09	0	0.00	113.95	4	4,147	0.10%
2021/02/18	1	115.50	0	0.00	115.50	1	4,199	0.02%
2021/02/17	1	114.45	2	113.68	114.40	-1	4,262	-0.02%
2021/02/05	6	106.70	7	106.43	106.20	-1	4,193	-0.02%
2021/02/04	0	0.00	1	104.00	104.40	-1	4,197	-0.02%
2021/02/03	1	106.40	0	0.00	105.90	1	4,225	0.02%
2021/02/02	30	105.15	30	105.21	105.30	0	4,296	0.00%
2021/02/01	1	99.90	0	0.00	100.45	1	4,327	0.02%
2021/01/29	3	99.85	0	0.00	97.10	3	4,346	0.07%
2021/01/28	1	101.20	3	99.98	100.65	-2	4,392	-0.05%
2021/01/27	1	104.70	0	0.00	104.50	1	4,461	0.02%
2021/01/26	4	104.69	1	105.20	103.85	3	4,466	0.07%
2021/01/25	6	107.02	1	107.80	108.00	5	4,417	0.11%
2021/01/22	2	109.90	2	109.83	109.50	0	4,395	0.00%
2021/01/21	1	112.00	0	0.00	111.15	1	4,372	0.02%
2021/01/19	0	0.00	4	106.26	107.30	-4	4,269	-0.09%
2021/01/18	6	101.89	6	101.73	102.40	0	4,250	0.00%
2021/01/15	8	104.34	8	103.58	103.00	0	4,189	0.00%
2021/01/13	0	0.00	2	104.55	104.95	-2	4,096	-0.05%
2021/01/08	0	0.00	9	99.98	100.35	-9	4,068	-0.22%
2021/01/07	1	97.40	0	0.00	97.45	1	4,056	0.02%
2021/01/06	3	93.32	6	95.10	93.35	-3	4,003	-0.07%
2021/01/05	0	0.00	3	93.00	93.45	-3	3,942	-0.08%
2021/01/04	1	92.80	4	92.85	92.85	-3	3,980	-0.08%
2020/12/31	7	89.64	5	90.00	90.00	2	4,005	0.05%
2020/12/30	1	88.55	5	87.41	89.45	-4	4,043	-0.10%
2020/12/29	1	87.00	0	0.00	87.05	1	4,096	0.02%
2020/12/28	1	87.05	0	0.00	87.15	1	4,143	0.02%
2020/12/25	0	0.00	10	85.81	85.30	-10	4,167	-0.24%
2020/12/23	1	83.80	2	83.85	83.80	-1	4,279	-0.02%
2020/12/22	5	84.88	1	83.35	82.95	4	4,351	0.09%
2020/12/21	1	85.20	1	82.65	85.40	0	4,504	0.00%
2020/12/18	0	0.00	32	83.78	83.60	-32	4,550	-0.70%
2020/12/17	1	84.05	0	0.00	84.00	1	4,681	0.02%
2020/12/16	1	83.85	6	84.20	84.20	-5	4,797	-0.10%
2020/12/15	3	82.22	1	81.85	81.25	2	4,806	0.04%
2020/12/14	7	83.59	0	0.00	83.50	7	4,781	0.15%
2020/12/11	3	82.83	1	83.10	83.65	2	4,843	0.04%
2020/12/10	3	83.53	0.1	83.50	83.65	2.9	4,893	0.06%
2020/12/09	0	85.80	0	0.00	85.60	0	4,943	0.00%
2020/12/08	0	85.60	0	0.00	85.05	0	4,983	0.00%
2020/12/07	1	83.26	2	83.45	83.25	-1	4,971	-0.02%
2020/12/04	0	0.00	4	81.30	82.50	-4	5,018	-0.08%
2020/12/03	6	80.04	2	80.58	80.35	4	5,001	0.08%
2020/12/02	0	0.00	1	79.90	80.25	-1	4,978	-0.02%
2020/12/01	3	78.43	1	78.25	79.20	2	5,001	0.04%
2020/11/30	4	78.91	9	78.85	77.30	-5	5,048	-0.10%
2020/11/27	2	78.25	0	0.00	79.25	2	5,064	0.04%
2020/11/25	1	79.20	0	0.00	77.15	1	5,131	0.02%
2020/11/24	1	78.90	0	0.00	78.50	1	5,143	0.02%
2020/11/23	24	79.10	4	78.79	79.35	20	5,186	0.39%
2020/11/20	0	0.00	20	77.13	77.50	-20	5,165	-0.39%
2020/11/19	0	0.00	1	77.45	77.55	-1	5,199	-0.02%
2020/11/17	1	76.40	0	0.00	76.10	1	5,276	0.02%
2020/11/16	0	0.00	3	74.97	76.30	-3	5,380	-0.06%
2020/11/13	1	71.75	0	0.00	72.00	1	5,305	0.02%
2020/11/12	1	71.35	0	0.00	71.40	1	5,343	0.02%
2020/11/11	1	72.00	3	71.93	72.00	-2	5,331	-0.04%
2020/11/10	2	69.51	0	0.00	69.95	2	5,295	0.04%
2020/11/09	3	70.32	2	70.55	70.60	1	5,227	0.02%
2020/11/06	0	0.00	1	68.30	68.55	-1	5,188	-0.02%
2020/11/05	31	67.77	40	67.60	68.10	-9	5,150	-0.17%
2020/11/04	0	0.00	12	67.23	68.20	-12	5,101	-0.24%
2020/11/03	11	65.20	1	65.30	65.90	10	4,997	0.20%
2020/10/30	1	63.50	0	0.00	63.50	1	5,046	0.02%
2020/10/29	2	64.33	2	64.90	64.90	0	5,068	0.00%
2020/10/28	1	66.30	0	0.00	66.15	1	5,088	0.02%
2020/10/27	0	0.00	7	67.15	67.20	-7	5,131	-0.14%
2020/10/22	1	66.65	1	67.15	67.45	0	5,384	0.00%
2020/10/21	2	67.40	0	0.00	67.20	2	5,469	0.04%
2020/10/20	6	67.11	5	67.10	66.90	1	5,554	0.02%
2020/10/19	0	0.00	2	67.50	67.55	-2	5,606	-0.04%
2020/10/16	0	0.00	1	67.00	65.65	-1	5,613	-0.02%
2020/10/15	2	66.40	2	66.60	66.60	0	5,718	0.00%
2020/10/13	0	0.00	1	67.20	67.85	-1	5,759	-0.02%
2020/10/12	10	67.74	3	68.28	67.65	7	5,763	0.12%
2020/10/08	3	66.77	25	66.59	67.15	-22	5,781	-0.38%
2020/10/07	4	64.95	2	65.13	65.80	2	5,764	0.03%
2020/10/06	1	64.95	0	0.00	65.10	1	5,794	0.02%
2020/09/30	0	0.00	4	63.23	63.30	-4	5,795	-0.07%
2020/09/29	1	63.05	3	63.35	62.65	-2	5,806	-0.03%
2020/09/28	3	62.23	8	62.45	62.60	-5	5,866	-0.09%
2020/09/25	19	60.71	14	60.29	60.50	5	5,892	0.08%
2020/09/24	3	60.80	2	60.15	60.15	1	5,861	0.02%
2020/09/23	10	63.35	3	63.77	63.75	7	5,729	0.12%
2020/09/22	4	64.20	8	64.28	63.40	-4	5,735	-0.07%
2020/09/21	5	65.90	2	66.35	65.40	3	5,649	0.05%
2020/09/18	11	67.07	0	0.00	66.75	11	5,607	0.20%
2020/09/17	5	67.11	0	0.00	66.50	5	5,611	0.09%
2020/09/16	0	0.00	1	68.20	67.90	-1	5,617	-0.02%
2020/09/15	5	65.80	0	0.00	66.55	5	5,571	0.09%
2020/09/14	0	0.00	4	65.35	66.60	-4	5,510	-0.07%
2020/09/11	1	64.30	0	0.00	64.40	1	5,493	0.02%
2020/09/10	1	64.15	0	0.00	64.40	1	5,506	0.02%
2020/09/08	0	0.00	6	64.05	64.25	-6	5,615	-0.11%
2020/09/07	2	64.10	5	64.40	63.45	-3	5,758	-0.05%
2020/09/04	8	63.58	1	63.60	63.80	7	5,858	0.12%
2020/09/03	4	64.85	5	65.62	65.00	-1	5,848	-0.02%
2020/09/02	2	63.75	2	64.80	64.60	0	5,835	0.00%
2020/09/01	0	0.00	4	64.26	64.60	-4	5,896	-0.07%
2020/08/31	3	63.52	0	0.00	63.20	3	5,944	0.05%
2020/08/28	3	64.35	0	0.00	64.50	3	5,941	0.05%
2020/08/27	8	66.16	3	66.35	65.45	5	5,982	0.08%
2020/08/26	4	65.39	2	65.45	65.65	2	5,985	0.03%
2020/08/25	2	64.78	0	0.00	65.10	2	6,044	0.03%
2020/08/21	0	0.00	9	63.45	63.40	-9	6,137	-0.15%
2020/08/20	10	62.56	38	63.69	60.70	-28	6,139	-0.46%
2020/08/19	3	65.68	0	0.00	65.50	3	6,103	0.05%
2020/08/18	1	66.80	0	0.00	66.40	1	6,208	0.02%
2020/08/17	30	66.15	0	0.00	67.25	30	6,323	0.47%
2020/08/13	4	65.05	2	65.63	65.10	2	6,480	0.03%
2020/08/12	6	64.10	0	0.00	63.95	6	6,572	0.09%
2020/08/11	1	65.50	2	66.20	65.35	-1	6,650	-0.02%
2020/08/10	0	0.00	1.2	66.48	66.55	-1.2	6,788	-0.02%
2020/08/07	0	65.40	0	0.00	65.40	0	6,918	0.00%
2020/08/06	0.1	66.05	1	66.55	66.25	-0.9	6,988	-0.01%
2020/08/05	1	64.47	2	64.88	65.10	-1	7,107	-0.01%
2020/08/04	1	63.87	0	0.00	64.00	1	7,171	0.01%
2020/08/03	1	62.70	0	0.00	62.10	1	7,267	0.01%
2020/07/31	2	63.85	0	0.00	63.95	2	7,351	0.03%
2020/07/30	3	63.48	0	0.00	63.95	3	7,471	0.04%
2020/07/29	1	62.10	2	62.60	62.40	-1	7,591	-0.01%
2020/07/28	3	63.97	0	0.00	62.75	3	7,771	0.04%
2020/07/27	0	0.00	5	62.68	63.10	-5	7,825	-0.06%
2020/07/24	3	59.62	6	60.82	59.25	-3	7,921	-0.04%
2020/07/23	2	59.70	0	0.00	60.40	2	7,964	0.03%
2020/07/21	1	60.30	0	0.00	60.30	1	8,212	0.01%
2020/07/17	1	57.70	1	57.80	57.75	0	8,479	0.00%
2020/07/16	6	57.02	1	57.05	57.05	5	8,761	0.06%
2020/07/15	2	58.70	2	57.90	57.90	0	8,824	0.00%
2020/07/13	0	0.00	2	56.65	57.50	-2	9,132	-0.02%
2020/07/10	2	55.95	2	56.75	55.70	0	9,242	0.00%
2020/07/09	1	57.00	1	57.10	57.00	0	9,426	0.00%
2020/07/08	0	0.00	1	56.20	56.70	-1	9,523	-0.01%
2020/07/07	2	56.10	0	0.00	55.95	2	9,617	0.02%
2020/07/06	1	55.35	0	0.00	55.95	1	9,741	0.01%
2020/07/03	2	53.85	9	53.90	53.90	-7	9,922	-0.07%
2020/07/01	0	0.00	5	51.70	51.50	-5	10,353	-0.05%
2020/06/29	0	0.00	2	49.90	49.71	-2	10,703	-0.02%
2020/06/24	6	51.11	0	0.00	51.05	6	11,045	0.05%
2020/06/23	4	49.70	0	0.00	50.50	4	11,417	0.04%
2020/06/22	3	50.30	3	50.13	50.15	0	11,852	0.00%
2020/06/18	1	49.90	0	0.00	49.92	1	12,887	0.01%
2020/06/17	3	49.60	6	49.35	49.60	-3	13,211	-0.02%
2020/06/16	0	0.00	2	49.59	49.52	-2	13,700	-0.01%
2020/06/15	4	48.02	0	0.00	47.23	4	14,229	0.03%
2020/06/12	1	47.48	0	0.00	48.49	1	14,478	0.01%
2020/06/11	5	49.58	2	49.17	49.20	3	14,727	0.02%
2020/06/10	2	51.00	2	51.15	51.15	0	14,850	0.00%
2020/06/09	0	0.00	3	49.94	50.25	-3	15,142	-0.02%
2020/06/08	7	50.01	6	50.15	49.95	1	15,281	0.01%
2020/06/05	3	48.82	3	48.86	49.05	0	15,244	0.00%
2020/06/04	10	48.28	7	48.15	48.15	3	15,296	0.02%
2020/06/03	4	47.15	14	47.04	47.51	-10	15,337	-0.07%
2020/06/02	2	45.93	1	46.01	45.95	1	15,308	0.01%
2020/06/01	0	0.00	25	45.55	45.56	-25	15,273	-0.16%
2020/05/29	6	43.98	13	44.07	44.67	-7	15,199	-0.05%
2020/05/28	135	44.77	127	44.28	44.31	8	15,191	0.05%	大買/大賣/
2020/05/27	16	44.92	3	45.04	44.87	13	15,182	0.09%
2020/05/26	6	44.99	9	44.90	45.04	-3	15,160	-0.02%
2020/05/25	3	42.91	7	43.52	43.85	-4	15,047	-0.03%
2020/05/22	10	43.65	5	44.03	43.02	5	14,944	0.03%
2020/05/21	13	44.84	208	44.44	44.90	-195	14,836	-1.31%	大賣/鉅額交易
2020/05/20	201	43.97	1	44.31	44.00	200	14,732	1.36%	大買/鉅額交易
2020/05/19	0	0.00	200	44.25	43.82	-200	14,660	-1.36%	大賣/鉅額交易
2020/05/15	200	43.04	29	43.50	43.36	171	14,466	1.18%	大買/鉅額交易
2020/05/14	3	43.06	0	0.00	42.85	3	14,313	0.02%
2020/05/13	2	43.99	0	0.00	44.20	2	14,146	0.01%
2020/05/12	1	43.86	0	0.00	43.79	1	14,065	0.01%
2020/05/11	2	45.18	4	44.87	44.87	-2	13,892	-0.01%
2020/05/08	11	44.05	0	0.00	44.00	11	13,792	0.08%
2020/05/07	7	43.38	4	43.06	43.62	3	13,661	0.02%
2020/05/06	3	42.44	10	42.63	42.82	-7	13,512	-0.05%
2020/05/05	4	42.62	3	42.55	42.74	1	13,359	0.01%
2020/05/04	6	41.87	11	42.14	42.18	-5	13,214	-0.04%
2020/04/30	6	44.24	28	44.10	44.69	-22	12,980	-0.17%
2020/04/29	3	43.00	13	42.89	42.96	-10	12,826	-0.08%
2020/04/28	7	41.58	3	41.40	41.82	4	12,664	0.03%
2020/04/27	10	41.52	4	41.30	41.57	6	12,611	0.05%
2020/04/24	0	0.00	13	39.39	39.43	-13	12,378	-0.11%
2020/04/23	13	39.61	13	39.17	39.66	0	12,225	0.00%
2020/04/22	0	0.00	2	38.63	39.07	-2	11,915	-0.02%
2020/04/21	38	40.06	23	39.45	38.80	15	11,772	0.13%
2020/04/20	16	41.13	3	41.36	41.28	13	11,423	0.11%
2020/04/17	14	41.69	98	41.90	41.55	-84	11,312	-0.74%
2020/04/16	25	39.21	6	39.74	39.76	19	11,003	0.17%
2020/04/15	8	39.93	32	39.84	39.87	-24	10,854	-0.22%
2020/04/14	10	38.50	10	38.39	39.53	0	10,661	0.00%
2020/04/13	73	37.38	2	37.42	37.27	71	10,413	0.68%
2020/04/10	11	37.45	0	0.00	37.76	11	10,268	0.11%
2020/04/09	9	37.72	5	37.36	37.43	4	10,121	0.04%
2020/04/08	3	37.48	6	37.42	37.83	-3	9,867	-0.03%
2020/04/07	25	36.53	25	36.56	36.64	0	9,572	0.00%
2020/04/06	1	34.94	11	34.91	35.31	-10	9,293	-0.11%
2020/04/01	8	34.13	7	34.02	33.97	1	8,972	0.01%
2020/03/31	11	34.44	5	34.05	33.94	6	8,754	0.07%
2020/03/30	43	32.87	17	33.61	33.70	26	8,458	0.31%
2020/03/27	33	35.44	25	34.76	33.99	8	8,004	0.10%
2020/03/26	2	34.32	17	33.43	34.30	-15	7,569	-0.20%
2020/03/25	41	33.65	43	33.80	33.41	-2	7,062	-0.03%
2020/03/24	19	31.39	50	31.52	31.40	-31	6,439	-0.48%
2020/03/23	30	28.91	3	28.38	28.25	27	5,892	0.46%
2020/03/20	74	28.67	185	30.25	30.45	-111	5,475	-2.03%	大賣/鉅額交易
2020/03/19	120	26.73	18	26.21	26.40	102	4,886	2.09%	大買/鉅額交易
2020/03/18	37	32.44	98	31.98	30.66	-61	4,229	-1.44%
2020/03/17	80	33.47	27	33.33	32.88	53	3,892	1.36%
2020/03/16	3	35.18	12	36.55	34.63	-9	3,470	-0.26%
2020/03/13	5	34.78	67	34.57	37.64	-62	3,199	-1.94%
2020/03/12	30	40.38	84	39.95	39.43	-54	2,837	-1.90%
2020/03/11	8	44.43	5	44.52	43.42	3	2,642	0.11%
2020/03/10	56	43.79	45	43.50	44.72	11	2,574	0.43%
2020/03/09	19	45.01	12	44.86	44.37	7	2,437	0.29%
2020/03/06	5	47.86	5	47.90	47.14	0	2,308	0.00%
2020/03/05	0	0.00	18	48.86	48.92	-18	2,247	-0.80%
2020/03/04	14	47.74	12	47.65	47.80	2	2,224	0.09%
2020/03/03	7	47.50	0	0.00	47.49	7	2,188	0.32%
2020/03/02	186	46.77	43	46.36	46.38	143	2,122	6.74%	大買/鉅額交易
2020/02/27	7	47.22	6	47.30	47.26	1	2,026	0.05%
2020/02/26	12	48.44	5	48.67	48.54	7	1,935	0.36%
2020/02/25	5	49.13	7	49.45	49.46	-2	1,872	-0.11%
2020/02/24	6	49.46	3	49.26	49.21	3	1,842	0.16%
2020/02/21	1	50.35	0	0.00	50.60	1	1,761	0.06%
2020/02/20	2	50.85	0	0.00	50.90	2	1,733	0.12%
2020/02/19	1	51.40	0	0.00	51.35	1	1,697	0.06%
2020/02/18	4	50.61	1	50.75	50.15	3	1,663	0.18%
2020/02/17	1	51.40	3	51.28	51.45	-2	1,610	-0.12%
2020/02/14	2	51.90	0	0.00	51.85	2	1,586	0.13%
2020/02/13	9	51.63	2	51.78	51.45	7	1,569	0.45%
2020/02/12	3	50.97	6	51.44	51.45	-3	1,563	-0.19%
2020/02/11	2	50.70	3	50.50	50.65	-1	1,570	-0.06%
2020/02/10	5	49.54	0	0.00	49.75	5	1,563	0.32%
2020/02/07	0	0.00	1	50.25	49.87	-1	1,536	-0.07%
2020/02/06	0	0.00	3	50.92	51.10	-3	1,517	-0.20%
2020/02/05	0	0.00	9	50.00	49.50	-9	1,497	-0.60%
2020/02/04	0	0.00	6	49.18	49.38	-6	1,450	-0.41%
2020/02/03	9	47.80	0	0.00	47.91	9	1,424	0.63%
2020/01/31	4	48.87	11	49.17	48.87	-7	1,342	-0.52%
2020/01/30	11	49.80	0	0.00	48.25	11	1,307	0.84%
2020/01/17	4	54.28	0	0.00	54.20	4	1,197	0.33%
2020/01/16	0	0.00	3	54.15	54.15	-3	1,192	-0.25%
2020/01/15	1	54.05	0	0.00	54.30	1	1,187	0.08%
2020/01/14	1	55.00	0	0.00	55.15	1	1,159	0.09%
2020/01/13	1	54.50	2	54.45	54.55	-1	1,161	-0.09%
2020/01/10	7	53.70	28	53.55	53.70	-21	1,146	-1.83%
2020/01/09	1	52.90	0	0.00	53.40	1	1,127	0.09%
2020/01/08	0	0.00	6	51.65	51.90	-6	1,113	-0.54%
2020/01/07	5	53.03	0	0.00	52.40	5	1,103	0.45%
2020/01/06	40	53.49	4	53.38	53.15	36	1,094	3.29%
2020/01/03	3	54.00	4	54.89	54.20	-1	1,087	-0.09%
2020/01/02	1	54.45	2	53.90	54.40	-1	1,087	-0.09%
2019/12/31	8	53.63	2	53.75	53.55	6	1,078	0.56%
2019/12/30	2	54.48	0	0.00	54.20	2	1,078	0.19%
2019/12/27	3	54.50	16	54.15	54.55	-13	1,089	-1.19%
2019/12/24	0	0.00	1	53.65	53.65	-1	1,133	-0.09%
2019/12/23	12	53.47	0	0.00	53.65	12	1,137	1.05%
2019/12/20	2	53.75	0	0.00	53.55	2	1,151	0.17%
2019/12/19	7	54.20	9	54.13	53.90	-2	1,136	-0.18%
2019/12/18	6	54.59	0	0.00	54.65	6	1,122	0.53%
2019/12/17	10	53.25	0	0.00	54.55	10	1,116	0.90%
2019/12/16	2	53.05	0	0.00	53.20	2	1,121	0.18%
2019/12/13	10	53.55	2	53.25	53.25	8	1,124	0.71%
2019/12/12	0	0.00	1	52.40	52.30	-1	1,099	-0.09%
2019/12/11	2	50.45	1	50.40	50.50	1	1,078	0.09%
2019/12/10	1	49.99	0	0.00	49.83	1	1,096	0.09%
2019/12/09	2	50.20	51	50.11	50.35	-49	1,091	-4.49%
2019/12/06	0	0.00	1	49.69	49.72	-1	1,076	-0.09%
2019/12/05	12	49.61	7	49.59	49.62	5	1,069	0.47%
2019/12/04	0	0.00	1	48.42	48.61	-1	1,078	-0.09%
2019/12/02	0	0.00	2	48.70	48.70	-2	1,096	-0.18%
2019/11/29	14	48.53	2	48.55	48.38	12	1,098	1.09%
2019/11/26	2	49.75	0	0.00	49.75	2	1,129	0.18%
2019/11/25	40	49.55	0	0.00	49.34	40	1,128	3.54%
2019/11/22	0	0.00	2	49.40	49.27	-2	1,141	-0.18%
2019/11/21	8	48.68	1	49.13	49.26	7	1,188	0.59%
2019/11/20	1	49.80	4	50.02	49.75	-3	1,175	-0.26%
2019/11/19	0	0.00	1	50.10	50.25	-1	1,192	-0.08%
2019/11/18	2	49.55	0	0.00	49.55	2	1,197	0.17%
2019/11/15	3	48.94	0	0.00	49.00	3	1,217	0.25%
2019/11/13	0	0.00	1	48.17	48.27	-1	1,256	-0.08%
2019/11/11	1	48.35	0	0.00	48.10	1	1,321	0.08%
2019/11/08	2	49.65	2	49.40	49.37	0	1,322	0.00%
2019/11/07	0	0.00	2	49.71	49.57	-2	1,315	-0.15%
2019/11/06	0	0.00	12	49.65	50.05	-12	1,333	-0.90%
2019/11/04	2	47.95	0	0.00	49.06	2	1,420	0.14%
2019/11/01	0	0.00	2	47.14	47.29	-2	1,438	-0.14%
2019/10/25	2	46.43	0	0.00	46.23	2	1,519	0.13%
2019/10/24	2	46.04	0	0.00	46.19	2	1,529	0.13%
2019/10/21	0	0.00	2	45.17	45.37	-2	1,538	-0.13%
2019/10/18	0	0.00	4	45.31	45.33	-4	1,540	-0.26%
2019/10/15	2	44.85	0	0.00	44.85	2	1,588	0.13%
2019/10/14	2	44.48	0	0.00	44.57	2	1,579	0.13%
2019/10/08	2	43.91	0	0.00	43.89	2	1,562	0.13%
2019/10/03	1	42.62	0	0.00	42.62	1	1,559	0.06%
2019/10/01	0	0.00	1	43.31	43.51	-1	1,550	-0.06%
2019/09/27	0	0.00	1	42.60	42.18	-1	1,525	-0.07%
2019/09/23	0	0.00	2	42.52	42.57	-2	1,569	-0.13%
2019/09/18	2	42.71	0	0.00	42.71	2	1,599	0.13%
2019/09/17	0	0.00	2	42.23	42.23	-2	1,615	-0.12%
2019/09/16	0	0.00	2	41.91	42.24	-2	1,638	-0.12%
2019/09/12	0	0.00	3	41.97	41.92	-3	1,642	-0.18%
2019/09/06	3	41.43	0	0.00	41.47	3	1,672	0.18%
2019/09/05	0	0.00	2	41.14	41.13	-2	1,667	-0.12%
2019/08/30	2	39.87	5	39.75	39.96	-3	1,727	-0.17%
2019/08/29	10	38.62	0	0.00	38.89	10	1,710	0.58%
2019/08/28	2	38.79	1	38.88	38.79	1	1,709	0.06%
2019/08/27	1	38.28	0	0.00	38.33	1	1,716	0.06%
2019/08/26	3	38.11	0	0.00	38.12	3	1,753	0.17%
2019/08/23	1	39.19	1	39.37	39.35	0	1,727	0.00%
2019/08/20	0	0.00	2	39.29	39.30	-2	1,716	-0.12%
2019/08/19	0	0.00	2	39.10	39.11	-2	1,716	-0.12%
2019/08/15	0	0.00	2	37.81	37.88	-2	1,746	-0.11%
2019/08/14	1	38.79	0	0.00	38.70	1	1,731	0.06%
2019/08/08	3	38.68	0	0.00	38.94	3	1,759	0.17%
2019/08/07	2	38.18	0	0.00	38.08	2	1,759	0.11%
2019/08/06	2	37.42	0	0.00	38.34	2	1,780	0.11%
2019/08/02	1	38.97	0	0.00	39.13	1	1,781	0.06%
2019/08/01	0	0.00	2	40.45	40.35	-2	1,768	-0.11%
2019/07/31	0	0.00	2	40.95	40.90	-2	1,770	-0.11%
2019/07/30	1	41.61	0	0.00	41.29	1	1,745	0.06%
2019/07/26	0	0.00	6	41.47	41.40	-6	1,775	-0.34%
2019/07/25	0	0.00	15	41.62	41.77	-15	1,769	-0.85%
2019/07/24	2	41.62	0	0.00	41.56	2	1,771	0.11%
2019/07/22	2	41.49	0	0.00	41.49	2	1,776	0.11%
2019/07/19	2	41.28	0	0.00	41.10	2	1,768	0.11%
2019/07/18	0	0.00	4	40.24	40.41	-4	1,759	-0.23%
2019/07/17	0	0.00	2	40.43	40.46	-2	1,738	-0.12%
2019/07/16	2	40.94	0	0.00	40.94	2	1,736	0.12%
2019/07/10	0	0.00	1	39.58	39.93	-1	1,742	-0.06%
2019/07/08	2	39.35	1	39.28	39.32	1	1,729	0.06%
2019/07/05	2	39.69	0	0.00	39.75	2	1,727	0.12%
2019/07/03	0	0.00	2	39.26	39.34	-2	1,730	-0.12%
2019/07/01	2	40.14	0	0.00	40.26	2	1,712	0.12%
2019/06/27	3	39.17	1	38.84	39.09	2	1,725	0.12%
2019/06/26	1	38.18	1	38.29	38.24	0	1,711	0.00%
2019/06/25	0	0.00	3	38.42	38.51	-3	1,700	-0.18%
2019/06/24	0	0.00	11	38.83	39.06	-11	1,693	-0.65%
2019/06/21	11	38.99	2	39.11	38.75	9	1,671	0.54%
2019/06/20	1	38.86	0	0.00	38.81	1	1,678	0.06%
2019/06/19	0	0.00	2	38.06	38.66	-2	1,675	-0.12%
2019/06/17	1	37.08	0	0.00	37.02	1	1,652	0.06%
2019/06/13	0	0.00	1	36.83	36.94	-1	1,650	-0.06%
2019/06/10	2	37.00	10	36.47	37.10	-8	1,607	-0.50%
2019/06/06	0	0.00	2	35.94	35.85	-2	1,578	-0.13%
2019/06/05	3	36.56	0	0.00	36.45	3	1,550	0.19%
2019/06/04	0	0.00	2	36.27	36.24	-2	1,538	-0.13%
2019/06/03	1	36.61	1	36.64	36.61	0	1,528	0.00%
2019/05/31	1	36.42	0	0.00	36.49	1	1,504	0.07%
2019/05/30	2	35.32	0	0.00	35.79	2	1,484	0.13%
2019/05/29	0	0.00	1	35.20	35.25	-1	1,474	-0.07%
2019/05/28	1	35.54	0	0.00	35.55	1	1,469	0.07%
2019/05/27	1	35.59	0	0.00	35.58	1	1,471	0.07%
2019/05/24	0	0.00	2	35.53	35.61	-2	1,492	-0.13%
2019/05/23	4	35.42	1	35.40	35.50	3	1,481	0.20%
2019/05/21	6	36.57	0	0.00	36.74	6	1,432	0.42%
2019/05/17	3	37.07	0	0.00	36.42	3	1,403	0.21%
2019/05/16	1	36.98	2	37.22	37.00	-1	1,379	-0.07%
2019/05/15	1	37.72	0	0.00	37.71	1	1,343	0.07%
2019/05/13	3	37.82	0	0.00	37.75	3	1,298	0.23%
2019/05/10	1	39.27	0	0.00	38.81	1	1,269	0.08%
2019/05/07	1	40.63	0	0.00	40.56	1	1,234	0.08%
2019/05/06	0	0.00	3	39.68	39.75	-3	1,278	-0.23%
2019/05/03	2	41.34	0	0.00	41.38	2	1,261	0.16%
2019/05/02	0	0.00	2	40.74	40.54	-2	1,259	-0.16%
2019/04/30	2	40.29	0	0.00	40.38	2	1,263	0.16%
2019/04/26	1	40.00	7	40.12	40.08	-6	1,323	-0.45%
2019/04/25	1	40.91	0	0.00	40.94	1	1,328	0.08%
2019/04/24	0	0.00	1	40.54	40.71	-1	1,347	-0.07%
2019/04/23	2	40.67	5	40.44	40.72	-3	1,392	-0.22%
2019/04/22	0	0.00	5	40.43	40.45	-5	1,425	-0.35%
2019/04/19	1	40.44	0	0.00	40.36	1	1,494	0.07%
2019/04/17	0	0.00	2	40.49	40.48	-2	1,584	-0.13%
2019/04/16	1	39.89	5	39.82	39.89	-4	1,609	-0.25%
2019/04/15	2	39.67	1	39.75	39.70	1	1,702	0.06%
2019/04/11	0	0.00	2	39.40	39.01	-2	1,862	-0.11%
2019/04/09	1	39.20	0	0.00	39.25	1	1,969	0.05%
2019/04/08	0	0.00	6	38.69	38.80	-6	2,038	-0.29%
2019/04/03	1	38.14	4	38.25	38.14	-3	2,077	-0.14%
2019/04/02	4	38.18	18	38.16	38.15	-14	2,150	-0.65%
2019/04/01	3	38.14	0	0.00	37.82	3	2,142	0.14%
2019/03/29	3	37.11	1	37.33	37.33	2	2,159	0.09%
2019/03/27	1	36.86	0	0.00	36.88	1	2,284	0.04%
2019/03/26	2	36.91	0	0.00	36.93	2	2,309	0.09%
2019/03/25	0	0.00	4	36.44	36.42	-4	2,353	-0.17%
2019/03/22	0	0.00	2	37.78	37.52	-2	2,377	-0.08%
2019/03/21	2	37.38	0	0.00	37.38	2	2,437	0.08%
2019/03/19	2	36.70	0	0.00	36.70	2	2,526	0.08%
2019/03/15	0	0.00	3	36.01	36.10	-3	2,616	-0.11%
2019/03/14	0	0.00	2	35.80	35.57	-2	2,676	-0.07%
2019/03/13	2	35.55	0	0.00	35.66	2	2,844	0.07%
2019/03/08	2	34.44	0	0.00	34.65	2	3,087	0.06%
2019/03/07	0	0.00	2	35.42	35.10	-2	3,102	-0.06%
2019/03/04	1	35.75	0	0.00	35.44	1	3,248	0.03%
2019/02/27	0	0.00	23	35.70	35.80	-23	3,313	-0.69%
2019/02/25	2	35.91	1	35.85	35.91	1	3,398	0.03%
2019/02/21	0	0.00	2	35.26	35.49	-2	3,482	-0.06%
2019/02/20	0	0.00	5	34.78	34.97	-5	3,483	-0.14%
2019/02/18	0	0.00	5	34.20	34.30	-5	3,561	-0.14%
2019/02/14	0	0.00	2	34.04	33.87	-2	3,657	-0.05%
2019/02/13	3	33.93	0	0.00	33.96	3	3,697	0.08%
2019/02/12	0	0.00	1	33.82	33.96	-1	3,771	-0.03%
2019/02/11	0	0.00	4	33.67	33.52	-4	3,844	-0.10%
2019/01/30	2	32.88	0	0.00	32.90	2	3,901	0.05%
2019/01/28	0	0.00	1	33.55	33.49	-1	3,988	-0.03%
2019/01/25	0	0.00	1	33.34	33.28	-1	4,087	-0.02%
2019/01/24	2	32.60	0	0.00	32.53	2	4,114	0.05%
2019/01/18	0	0.00	2	32.25	32.28	-2	4,535	-0.04%
2019/01/15	2	31.96	0	0.00	32.02	2	4,972	0.04%
2019/01/10	0	0.00	2	31.40	31.39	-2	5,069	-0.04%
2019/01/09	5	31.49	0	0.00	31.56	5	5,175	0.10%
2019/01/08	5	30.58	0	0.00	30.59	5	5,146	0.10%
2019/01/07	3	30.25	0	0.00	30.67	3	5,227	0.06%
2019/01/04	0	0.00	3	29.11	29.37	-3	5,323	-0.06%
2019/01/03	1	30.08	5	30.04	30.04	-4	5,534	-0.07%
2019/01/02	0	0.00	2	30.41	30.47	-2	5,578	-0.04%
2018/12/27	7	31.11	4	30.77	31.10	3	5,794	0.05%
2018/12/25	2	30.09	9	30.02	30.18	-7	5,794	-0.12%
2018/12/22	1	30.97	3	31.00	31.02	-2	5,779	-0.03%
2018/12/21	10	30.95	5	31.17	31.32	5	5,803	0.09%
2018/12/14	2	31.40	0	0.00	31.58	2	5,742	0.03%
2018/12/12	0	0.00	6	31.72	32.13	-6	5,674	-0.11%
2018/12/11	0	0.00	8	31.20	31.38	-8	5,656	-0.14%
2018/12/10	10	31.05	2	30.92	30.91	8	5,689	0.14%
2018/12/07	0	0.00	5	31.70	31.74	-5	5,671	-0.09%
2018/12/06	11	31.35	3	31.62	31.16	8	5,659	0.14%
2018/12/05	4	32.80	0	0.00	32.71	4	5,547	0.07%
2018/12/03	0	0.00	5	33.94	34.38	-5	5,516	-0.09%
2018/11/29	0	0.00	7	32.90	32.64	-7	5,375	-0.13%
2018/11/28	0	0.00	1	32.37	32.60	-1	5,300	-0.02%
2018/11/27	2	31.57	0	0.00	31.89	2	5,257	0.04%
2018/11/23	5	31.61	4	31.25	31.20	1	5,203	0.02%
2018/11/22	3	31.90	2	31.84	31.59	1	5,214	0.02%
2018/11/21	1	31.30	0	0.00	31.78	1	5,192	0.02%
2018/11/20	3	32.04	0	0.00	31.75	3	5,153	0.06%
2018/11/13	0	0.00	10	31.16	31.98	-10	5,022	-0.20%
2018/11/09	0	0.00	1	32.20	32.22	-1	4,969	-0.02%
2018/11/06	0	0.00	7	32.51	32.11	-7	4,802	-0.15%
2018/11/05	0	0.00	40	32.08	32.44	-40	4,760	-0.84%
2018/11/02	40	32.72	0	0.00	32.83	40	4,682	0.85%
2018/11/01	3	32.42	3	32.50	32.49	0	4,572	0.00%
2018/10/31	2	31.76	10	31.73	31.90	-8	4,486	-0.18%
2018/10/30	1	30.65	0	0.00	30.75	1	4,376	0.02%
2018/10/29	4	30.27	0	0.00	30.47	4	4,306	0.09%
2018/10/26	21	29.97	1	30.50	30.17	20	4,220	0.47%
2018/10/25	8	30.52	6	30.58	30.34	2	4,049	0.05%
2018/10/23	1	32.81	0	0.00	32.14	1	3,700	0.03%
2018/10/22	3	33.49	0	0.00	33.46	3	3,561	0.08%
2018/10/19	1	33.17	0	0.00	33.34	1	3,459	0.03%
2018/10/17	1	34.35	3	33.95	33.43	-2	3,326	-0.06%
2018/10/16	3	33.40	0	0.00	33.40	3	3,293	0.09%
2018/10/15	4	33.11	2	33.05	32.92	2	3,263	0.06%
2018/10/12	2	32.81	3	33.62	33.78	-1	3,170	-0.03%
2018/10/11	10	32.78	0	0.00	31.65	10	3,008	0.33%
2018/10/08	5	37.42	40	37.27	37.30	-35	2,617	-1.34%
2018/10/05	48	37.79	0	0.00	37.77	48	2,488	1.93%
2018/10/04	5	39.12	0	0.00	38.89	5	2,352	0.21%
2018/10/02	1	40.02	0	0.00	40.02	1	2,281	0.04%
2018/09/27	0	0.00	8	40.84	40.97	-8	2,253	-0.36%
2018/09/26	0	0.00	1	40.83	40.77	-1	2,212	-0.05%
2018/09/18	2	39.54	40	39.48	39.56	-38	2,204	-1.72%
2018/09/17	42	39.97	40	40.24	39.92	2	2,217	0.09%
2018/09/14	41	39.79	0	0.00	40.59	41	2,173	1.89%
2018/09/13	1	39.20	0	0.00	39.20	1	2,136	0.05%
2018/09/10	4	39.30	0	0.00	39.44	4	2,043	0.20%
2018/09/03	3	40.57	0	0.00	40.34	3	1,996	0.15%
2018/08/29	0	0.00	2	41.08	41.14	-2	1,968	-0.10%
2018/08/23	0	0.00	2	39.19	39.50	-2	1,894	-0.11%
2018/08/15	1	38.25	0	0.00	38.33	1	1,819	0.05%
2018/08/13	3	38.79	0	0.00	38.62	3	1,810	0.17%
2018/08/09	0	0.00	3	40.45	40.51	-3	1,772	-0.17%
2018/08/03	0	0.00	1	40.10	40.10	-1	1,924	-0.05%
2018/07/31	0	0.00	1	40.11	40.18	-1	1,986	-0.05%
2018/07/30	0	0.00	3	40.14	40.02	-3	1,996	-0.15%
2018/07/27	3	40.19	31	40.20	40.20	-28	2,007	-1.39%
2018/07/25	0	0.00	1	39.36	39.31	-1	2,060	-0.05%
2018/07/23	3	38.90	3	39.07	39.12	0	2,114	0.00%
2018/07/20	0	0.00	4	38.56	38.69	-4	2,076	-0.19%
2018/07/13	3	37.66	3	37.79	38.00	0	2,298	0.00%
2018/07/11	3	36.60	0	0.00	36.51	3	2,301	0.13%
2018/07/04	0	0.00	10	36.38	36.49	-10	2,229	-0.45%
2018/06/25	0	0.00	2	36.17	36.18	-2	2,216	-0.09%
2018/06/19	1	36.30	0	0.00	36.26	1	2,316	0.04%
2018/06/15	0	0.00	10	36.96	37.41	-10	2,293	-0.44%
2018/06/14	1	37.31	0	0.00	37.13	1	2,298	0.04%
2018/06/08	1	37.80	0	0.00	37.86	1	2,357	0.04%
2018/06/06	0	0.00	1	38.40	38.48	-1	2,394	-0.04%
2018/06/04	0	0.00	3	37.48	37.80	-3	2,445	-0.12%
2018/05/31	4	36.14	0	0.00	36.14	4	2,495	0.16%
2018/05/30	1	35.87	0	0.00	35.77	1	2,536	0.04%
2018/05/29	0	0.00	4	36.67	36.79	-4	2,578	-0.16%
2018/05/22	0	0.00	74	36.96	36.75	-74	2,693	-2.75%
2018/05/11	0	0.00	4	36.23	36.27	-4	3,186	-0.13%
2018/05/07	11	34.68	0	0.00	34.72	11	3,125	0.35%
2018/05/03	0	0.00	5	34.36	34.04	-5	3,113	-0.16%
2018/04/30	5	34.93	0	0.00	35.12	5	3,124	0.16%
2018/04/27	0	0.00	1	34.26	34.34	-1	3,097	-0.03%
2018/04/26	2	34.23	6	34.51	33.98	-4	3,091	-0.13%
2018/04/25	14	34.24	0	0.00	34.41	14	3,053	0.46%
2018/04/24	11	34.89	0	0.00	34.82	11	3,014	0.36%
2018/04/23	14	35.49	0	0.00	35.32	14	2,963	0.47%
2018/04/20	27	35.98	0	0.00	35.85	27	2,925	0.92%
2018/04/18	1	36.40	0	0.00	36.43	1	2,801	0.04%
2018/04/16	0	0.00	3	37.07	37.01	-3	2,747	-0.11%
2018/04/13	1	36.96	1	37.31	37.15	0	2,747	0.00%
2018/04/11	4	37.38	4	37.44	37.39	0	2,756	0.00%
2018/04/10	6	37.15	16	37.11	37.15	-10	2,750	-0.36%
2018/04/09	2	36.50	1	36.68	36.82	1	2,738	0.04%
2018/04/03	15	36.02	0	0.00	36.25	15	2,723	0.55%
2018/04/02	1	37.22	1	37.28	36.71	0	2,702	0.00%
2018/03/30	4	37.18	12	37.14	37.11	-8	2,719	-0.29%
2018/03/29	12	36.66	8	36.46	36.53	4	2,683	0.15%
2018/03/28	6	36.74	0	0.00	36.50	6	2,666	0.22%
2018/03/27	2	37.85	7	37.78	37.61	-5	2,604	-0.19%
2018/03/26	9	36.33	2	36.26	36.61	7	2,559	0.27%
2018/03/23	67	36.21	11	36.12	36.15	56	2,520	2.22%
2018/03/22	12	38.05	7	38.37	37.70	5	2,460	0.20%
2018/03/21	1	37.94	2	37.92	37.92	-1	2,424	-0.04%
2018/03/20	1	37.70	1	37.63	37.79	0	2,451	0.00%
2018/03/19	4	37.90	2	37.82	37.87	2	2,460	0.08%
2018/03/16	3	37.44	0	0.00	37.80	3	2,453	0.12%
2018/03/15	0	0.00	2	37.81	38.13	-2	2,446	-0.08%
2018/03/13	0	0.00	7	38.04	38.66	-7	2,423	-0.29%
2018/03/12	0	0.00	1	37.70	38.08	-1	2,435	-0.04%
2018/03/07	1	36.08	1	36.19	35.92	0	2,390	0.00%
2018/03/06	1	36.24	4	36.17	36.30	-3	2,406	-0.12%
2018/03/05	3	35.43	1	35.87	35.19	2	2,385	0.08%
2018/03/02	8	35.24	0	0.00	35.55	8	2,348	0.34%
2018/02/27	0	0.00	70	36.62	36.56	-70	2,278	-3.07%
2018/02/26	9	36.86	0	0.00	36.51	9	2,245	0.40%
2018/02/23	50	36.29	0	0.00	36.31	50	2,224	2.25%
2018/02/22	6	35.37	0	0.00	35.38	6	2,208	0.27%
2018/02/21	5	35.48	1	35.42	35.78	4	2,190	0.18%
2018/02/12	0	0.00	12	33.91	34.10	-12	2,122	-0.57%
2018/02/09	14	32.87	16	32.58	33.60	-2	2,098	-0.10%
2018/02/08	16	34.81	0	0.00	34.78	16	1,984	0.81%
2018/02/07	0	0.00	22	35.24	34.70	-22	1,970	-1.12%
2018/02/06	23	33.87	0	0.00	33.60	23	1,856	1.24%
2018/02/05	2	37.33	0	0.00	37.48	2	1,659	0.12%
2018/01/10	0	0.00	1	36.60	36.23	-1	1,340	-0.07%
2018/01/05	0	0.00	1	36.19	36.43	-1	1,344	-0.07%
2018/01/03	0	0.00	1	36.02	36.10	-1	1,434	-0.07%