元大台灣50正2 (00631L)-永豐金-板盛券商分點個股進出

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

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－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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	3.8	179.68	1	184.80	179.00	2.8	2,767	0.10%
2024/04/18	0.6	193.78	0.2	192.43	194.35	0.4	2,570	0.02%
2024/04/17	0.8	192.06	0.2	191.79	192.10	0.6	2,560	0.02%
2024/04/16	4.2	188.87	0.2	188.86	187.50	4	2,556	0.16%
2024/04/15	3.5	199.79	0	0.00	199.15	3.5	2,437	0.14%
2024/04/12	1	203.95	4	203.24	204.05	-3	2,423	-0.12%
2024/04/11	3.3	202.84	0	0.00	203.80	3.3	2,422	0.14%
2024/04/10	1	205.37	1	206.50	205.65	0	2,415	0.00%
2024/04/09	5.1	203.53	3.6	203.36	206.30	1.6	2,490	0.06%
2024/04/08	0	199.15	0.1	198.02	198.30	-0.1	2,466	0.00%
2024/04/03	0	196.80	0	0.00	196.55	0	2,470	0.00%
2024/04/02	0	0.00	0.1	198.50	199.20	-0.1	2,441	0.00%
2024/04/01	0.2	195.03	0	0.00	194.55	0.2	2,481	0.01%
2024/03/29	0.1	194.54	0	0.00	194.70	0.1	2,491	0.00%
2024/03/28	0	0.00	0.1	193.05	193.45	-0.1	2,490	0.00%
2024/03/27	0.1	194.55	0	194.85	194.35	0	2,479	0.00%
2024/03/26	0.3	191.67	0	0.00	193.00	0.3	2,501	0.01%
2024/03/25	0.1	194.65	0	0.00	194.15	0.1	2,480	0.00%
2024/03/22	0.1	193.04	0.1	193.44	193.60	0	2,524	0.00%
2024/03/21	2	194.10	0	191.30	194.10	2	2,494	0.08%
2024/03/20	0.1	185.85	0	0.00	186.05	0.1	2,489	0.00%
2024/03/19	0	187.60	1.1	186.18	187.55	-1.1	2,525	-0.04%
2024/03/18	0	185.75	0	0.00	188.10	0	2,512	0.00%
2024/03/15	0	186.20	2	185.35	185.35	-2	2,526	-0.08%
2024/03/14	0.1	188.38	0	188.10	188.40	0.1	2,504	0.00%
2024/03/13	0.1	188.60	0	0.00	188.65	0.1	2,519	0.00%
2024/03/12	2	188.80	0	0.00	188.80	2	2,520	0.08%
2024/03/11	0.3	184.96	0	0.00	184.80	0.3	2,524	0.01%
2024/03/08	2.2	188.87	2.1	188.36	186.10	0.1	2,537	0.00%
2024/03/07	6.2	183.74	7.1	182.76	184.20	-0.9	2,513	-0.03%
2024/03/06	0.1	180.30	0.1	180.00	180.10	0	2,515	0.00%
2024/03/05	0.1	178.40	1.2	177.88	178.10	-1.1	2,519	-0.04%
2024/03/04	0.3	176.28	0.2	176.24	176.35	0.1	2,536	0.00%
2024/02/29	0.1	168.78	0.1	170.15	170.15	0	2,578	0.00%
2024/02/27	0.2	168.96	0	0.00	168.85	0.2	2,588	0.01%
2024/02/23	0	0.00	5.1	169.72	169.45	-5.1	2,615	-0.20%
2024/02/22	0.1	167.80	0	0.00	168.90	0.1	2,670	0.00%
2024/02/21	0.2	165.60	0	0.00	165.20	0.2	2,682	0.01%
2024/02/20	2	165.85	0	0.00	166.15	2	2,743	0.07%
2024/02/19	0.1	164.70	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	0.2	164.88	0	0.00	164.80	0.2	2,882	0.01%
2024/02/15	3	164.40	7.2	163.71	165.20	-4.2	2,915	-0.14%
2024/02/05	0.2	154.09	0	155.20	155.05	0.2	2,913	0.01%
2024/01/31	0.2	152.03	5.6	152.14	152.00	-5.4	2,974	-0.18%
2024/01/30	0.1	155.30	0	0.00	155.15	0.1	2,988	0.00%
2024/01/29	0.1	155.20	0.3	154.87	155.70	-0.2	3,099	-0.01%
2024/01/26	0.1	152.95	0	0.00	153.10	0.1	3,164	0.00%
2024/01/25	0.1	153.35	0.1	153.40	153.50	0	3,195	0.00%
2024/01/24	0.1	151.89	0.1	152.00	151.40	0	3,214	0.00%
2024/01/23	0	0.00	0.3	150.50	151.20	-0.3	3,234	-0.01%
2024/01/22	0.1	149.44	0	0.00	150.20	0.1	3,229	0.00%
2024/01/19	0	146.60	0.9	147.09	148.05	-0.9	3,226	-0.03%
2024/01/18	1.5	141.17	0	0.00	141.15	1.5	3,271	0.05%
2024/01/17	1.9	140.93	0	0.00	140.60	1.9	3,273	0.06%
2024/01/16	0.6	143.37	2	143.00	143.00	-1.4	3,259	-0.04%
2024/01/12	0.1	145.28	0	0.00	145.25	0.1	3,331	0.00%
2024/01/11	1	146.30	0.6	146.42	146.30	0.4	3,331	0.01%
2024/01/10	3.4	144.59	0	0.00	144.45	3.4	3,364	0.10%
2024/01/09	0	146.35	0	0.00	146.20	0	3,355	0.00%
2024/01/05	0.1	145.68	0	0.00	145.15	0.1	3,325	0.00%
2024/01/04	0.1	145.79	2	145.70	145.70	-2	3,352	-0.06%
2024/01/03	0.8	146.54	0	0.00	145.90	0.8	3,405	0.02%
2024/01/02	0.3	149.87	2	149.95	149.95	-1.7	3,359	-0.05%
2023/12/29	0.1	151.30	0	0.00	151.20	0.1	3,376	0.00%
2023/12/28	0.2	151.29	0.1	151.30	151.15	0.2	3,439	0.00%
2023/12/27	0	0.00	0.1	151.00	151.40	-0.1	3,452	0.00%
2023/12/26	0	149.03	0.2	148.50	149.10	-0.2	3,450	0.00%
2023/12/25	0.1	147.36	0.1	147.00	147.15	0	3,454	0.00%
2023/12/21	0.3	145.08	0	0.00	145.70	0.3	3,494	0.01%
2023/12/20	1	147.10	1	147.60	148.15	0	3,495	0.00%
2023/12/19	0.4	146.13	0	0.00	146.30	0.4	3,502	0.01%
2023/12/18	2.2	147.42	2	147.20	147.85	0.2	3,560	0.00%
2023/12/15	0.3	148.82	2.5	148.77	148.35	-2.2	3,570	-0.06%
2023/12/14	0.1	147.59	0.4	147.08	147.70	-0.2	3,550	-0.01%
2023/12/13	0	144.25	0	0.00	144.30	0	3,537	0.00%
2023/12/12	0.2	144.21	0.1	145.00	144.25	0.1	3,585	0.00%
2023/12/11	0	0.00	1	143.55	143.55	-1	3,623	-0.03%
2023/12/08	2	143.05	0.1	144.10	143.05	1.9	3,632	0.05%
2023/12/07	0.3	142.16	0	0.00	141.30	0.3	3,615	0.01%
2023/12/06	0	0.00	0.1	144.00	143.00	-0.1	3,647	0.00%
2023/12/05	0.6	141.52	1	141.75	141.75	-0.4	3,646	-0.01%
2023/12/04	0	143.70	0	0.00	143.70	0	3,643	0.00%
2023/12/01	0.1	143.75	0	0.00	143.80	0.1	3,627	0.00%
2023/11/29	1.2	142.77	0.1	144.05	142.65	1.2	3,595	0.03%
2023/11/28	2.1	142.85	0.1	143.00	142.85	2	3,582	0.05%
2023/11/27	0.4	140.27	0	0.00	139.40	0.4	3,568	0.01%
2023/11/24	0.2	142.08	0	0.00	141.95	0.2	3,569	0.00%
2023/11/22	0.1	142.17	2.1	141.87	141.85	-2	3,594	-0.06%
2023/11/21	0.1	143.78	0.1	142.30	143.90	0.1	3,625	0.00%
2023/11/20	0.2	140.55	0	0.00	140.45	0.2	3,614	0.00%
2023/11/17	0.1	140.90	0.1	140.55	140.70	0	3,627	0.00%
2023/11/15	0.2	139.53	0	0.00	139.80	0.2	3,540	0.00%
2023/11/14	0.2	136.52	2	136.65	136.65	-1.9	3,501	-0.05%
2023/11/13	0.1	135.70	3	135.41	135.40	-3	3,530	-0.08%
2023/11/10	0	132.45	2.5	132.35	132.40	-2.5	3,515	-0.07%
2023/11/09	0.1	132.75	0	0.00	133.65	0.1	3,538	0.00%
2023/11/08	0.1	133.35	0	0.00	133.50	0.1	3,607	0.00%
2023/11/07	0.2	131.97	0	0.00	132.30	0.2	3,593	0.00%
2023/11/06	0.1	131.30	0.2	132.70	132.25	-0.1	3,642	0.00%
2023/11/03	0.1	129.61	0.2	129.33	129.60	0	3,553	0.00%
2023/11/02	0	126.80	0	0.00	127.85	0	3,525	0.00%
2023/11/01	0.3	123.01	0	0.00	122.90	0.3	3,495	0.01%
2023/10/31	2.9	121.99	0	0.00	121.80	2.9	3,510	0.08%
2023/10/30	0.6	124.62	0.5	124.60	124.00	0.1	3,554	0.00%
2023/10/27	1.2	124.76	1.2	124.32	124.10	0.1	3,546	0.00%
2023/10/26	0.6	123.44	0	0.00	122.75	0.6	3,564	0.02%
2023/10/25	0.2	128.26	0.1	128.05	127.95	0.1	3,465	0.00%
2023/10/24	2.1	127.17	0	0.00	127.25	2.1	3,457	0.06%
2023/10/23	0.4	126.41	0	0.00	126.00	0.4	3,425	0.01%
2023/10/20	2.4	128.40	0.1	129.10	128.70	2.3	3,389	0.07%
2023/10/19	2.2	129.01	0	0.00	129.20	2.2	3,344	0.07%
2023/10/18	0.3	130.13	0	0.00	129.40	0.3	3,395	0.01%
2023/10/17	0.2	132.29	0	0.00	132.15	0.2	3,342	0.00%
2023/10/16	1.3	132.03	0.2	132.20	132.30	1.1	3,357	0.03%
2023/10/13	0.2	134.09	0	0.00	134.25	0.2	3,387	0.01%
2023/10/12	0.3	134.12	3	135.35	135.30	-2.7	3,395	-0.08%
2023/10/11	0.1	133.05	1.1	133.77	133.20	-1	3,388	-0.03%
2023/10/06	1	130.34	1	129.85	130.35	0	3,383	0.00%
2023/10/05	1.1	128.40	0.3	128.86	129.50	0.7	3,372	0.02%
2023/10/04	0.6	126.25	3	125.40	126.10	-2.4	3,365	-0.07%
2023/10/03	0.7	129.78	3	128.92	128.95	-2.3	3,306	-0.07%
2023/10/02	0.1	131.20	5.1	130.97	131.05	-5.1	3,333	-0.15%
2023/09/28	0	127.65	0.7	128.04	127.80	-0.7	3,366	-0.02%
2023/09/27	1.1	126.89	0	0.00	126.90	1.1	3,358	0.03%
2023/09/26	0.9	126.97	0	0.00	126.45	0.9	3,359	0.03%
2023/09/25	1.2	129.40	0.1	129.20	129.45	1.1	3,363	0.03%
2023/09/22	0.6	126.81	0	0.00	127.45	0.6	3,348	0.02%
2023/09/21	0.5	127.44	0	0.00	126.90	0.5	3,338	0.01%
2023/09/20	0.4	131.49	0	0.00	131.00	0.4	3,242	0.01%
2023/09/19	0.6	132.97	0	0.00	132.20	0.6	3,262	0.02%
2023/09/18	9.7	134.63	0	0.00	133.65	9.7	3,269	0.30%
2023/09/15	0.2	136.03	0.1	136.05	136.75	0.1	3,236	0.00%
2023/09/14	2	135.68	6.6	134.37	135.70	-4.5	3,206	-0.14%
2023/09/13	2.1	131.69	0	0.00	131.70	2.1	3,159	0.07%
2023/09/12	0.2	131.22	0.4	130.95	131.30	-0.2	3,164	-0.01%
2023/09/11	2	129.68	4	128.90	128.90	-2.1	3,155	-0.06%
2023/09/08	2.6	130.92	0	0.00	131.05	2.6	3,118	0.08%
2023/09/07	3.7	131.92	2.6	132.23	131.45	1.1	3,129	0.04%
2023/09/06	0.3	134.21	0	0.00	133.80	0.3	3,113	0.01%
2023/09/05	0.3	134.20	0.1	134.25	134.55	0.3	3,118	0.01%
2023/09/04	0.1	134.11	0	0.00	134.45	0.1	3,149	0.00%
2023/09/01	0	0.00	0.1	133.05	133.05	-0.1	3,149	0.00%
2023/08/31	2.4	132.47	0	0.00	132.35	2.4	3,146	0.08%
2023/08/30	2.1	133.97	0.2	134.35	133.95	1.9	3,151	0.06%
2023/08/29	1.2	130.96	2.1	132.48	132.50	-0.9	3,143	-0.03%
2023/08/28	0.3	130.55	2	130.40	130.40	-1.8	3,131	-0.06%
2023/08/25	4.4	129.83	1	130.30	129.35	3.4	3,125	0.11%
2023/08/24	1.2	134.26	0	0.00	134.70	1.2	3,073	0.04%
2023/08/23	2	130.77	0.2	130.75	131.45	1.8	3,035	0.06%
2023/08/22	0.3	129.34	1.1	130.32	129.10	-0.8	3,035	-0.03%
2023/08/21	2.4	128.42	3	129.49	128.00	-0.6	3,043	-0.02%
2023/08/18	0.6	128.88	0	130.00	128.15	0.6	3,048	0.02%
2023/08/17	4.1	129.66	4.3	127.50	130.45	-0.2	3,025	-0.01%
2023/08/16	1.3	127.99	1	128.70	128.85	0.3	2,960	0.01%
2023/08/15	1.3	130.15	1.2	129.68	129.50	0.1	2,972	0.00%
2023/08/14	3.7	128.39	0.6	128.30	128.15	3.1	3,002	0.10%
2023/08/11	2.2	132.63	0	0.00	132.55	2.2	2,979	0.08%
2023/08/10	2.5	133.64	0	0.00	132.65	2.5	2,984	0.08%
2023/08/09	0.1	135.74	0	0.00	135.90	0.1	2,906	0.00%
2023/08/08	1.3	135.45	3	135.75	135.95	-1.7	2,908	-0.06%
2023/08/07	1.2	138.75	1.7	138.30	138.80	-0.5	2,895	-0.02%
2023/08/04	2.5	135.41	0	0.00	135.75	2.5	2,891	0.09%
2023/08/02	3.7	136.94	0	0.00	135.95	3.7	2,854	0.13%
2023/08/01	0.1	141.80	1.1	141.50	141.50	-1	2,794	-0.04%
2023/07/31	2.2	140.08	2	144.86	139.85	0.2	2,793	0.01%
2023/07/28	0.1	142.44	0.1	142.50	142.50	0	2,744	0.00%
2023/07/27	2.1	142.39	0	0.00	142.40	2.1	2,731	0.08%
2023/07/26	0.2	140.88	3	141.10	140.30	-2.8	2,735	-0.10%
2023/07/25	1.1	141.31	1.1	140.64	141.35	0	2,740	0.00%
2023/07/24	1.2	138.12	0	0.00	138.15	1.2	2,732	0.04%
2023/07/21	6.2	136.74	0	0.00	137.70	6.2	2,740	0.22%
2023/07/20	0.1	140.60	1	140.40	140.35	-0.9	2,725	-0.03%
2023/07/19	0.3	140.28	0	0.00	139.60	0.3	2,724	0.01%
2023/07/18	0.2	142.38	5	141.53	141.30	-4.8	2,729	-0.18%
2023/07/17	0.3	142.47	0	0.00	142.40	0.3	2,698	0.01%
2023/07/14	0.1	140.70	1.1	141.14	142.40	-1	2,698	-0.04%
2023/07/13	2.1	141.68	6.1	139.79	139.25	-4	2,677	-0.15%
2023/07/12	2.1	136.36	0.1	136.20	136.40	2	2,624	0.08%
2023/07/11	0.1	135.70	1.1	134.93	135.65	-1	2,642	-0.04%
2023/07/10	0.1	132.84	0	0.00	131.60	0.1	2,646	0.01%
2023/07/07	1.3	132.63	0	0.00	132.10	1.3	2,635	0.05%
2023/07/06	2.5	134.04	0	0.00	133.35	2.5	2,605	0.10%
2023/07/05	0.4	138.48	0	0.00	138.30	0.4	2,537	0.02%
2023/07/04	2.4	139.77	0.1	140.00	139.90	2.3	2,530	0.09%
2023/07/03	0.1	138.60	0.3	138.21	138.75	-0.2	2,533	-0.01%
2023/06/30	1.8	133.95	0	0.00	135.25	1.8	2,524	0.07%
2023/06/29	0.1	134.70	0.1	136.40	134.45	0	2,528	0.00%
2023/06/28	1.5	134.46	0	0.00	134.30	1.5	2,524	0.06%
2023/06/27	1.6	134.38	2	133.95	133.95	-0.5	2,548	-0.02%
2023/06/26	0.4	136.56	3.1	136.51	136.20	-2.7	2,528	-0.11%
2023/06/21	0.1	138.71	2	138.20	138.40	-1.9	2,536	-0.07%
2023/06/20	2.2	138.45	0	0.00	138.45	2.2	2,577	0.09%
2023/06/19	0.2	139.50	1	139.30	139.45	-0.8	2,614	-0.03%
2023/06/16	0.1	140.13	0	0.00	139.85	0.1	2,639	0.01%
2023/06/15	4	140.28	0	0.00	140.85	4	2,644	0.15%
2023/06/14	0.1	139.00	0	0.00	139.20	0.1	2,689	0.00%
2023/06/13	14.2	138.34	9.1	138.01	139.35	5.1	2,752	0.18%
2023/06/12	0.2	134.54	0	135.40	134.75	0.2	2,751	0.01%
2023/06/09	0.1	133.20	0	0.00	133.30	0.1	2,794	0.00%
2023/06/08	0.1	131.75	0	131.75	130.80	0.1	2,860	0.00%
2023/06/07	0.1	133.40	0	0.00	133.80	0.1	2,912	0.00%
2023/06/06	1.1	131.08	0	0.00	131.10	1.1	2,919	0.04%
2023/06/05	5.1	130.45	0	0.00	130.35	5.1	2,965	0.17%
2023/06/02	1.1	130.71	0	0.00	130.80	1.1	2,986	0.04%
2023/06/01	0.1	127.40	1	127.45	127.45	-0.9	3,033	-0.03%
2023/05/31	2	128.25	1.1	127.56	128.25	1	3,051	0.03%
2023/05/30	1.1	128.81	0	0.00	129.20	1.1	3,064	0.04%
2023/05/29	4	129.30	0.1	129.47	129.10	3.9	3,099	0.13%
2023/05/26	3	126.30	2.1	126.57	127.00	0.9	3,111	0.03%
2023/05/25	4.1	122.32	0.1	123.00	123.25	4	3,126	0.13%
2023/05/24	2.1	121.14	0	0.00	121.15	2.1	3,146	0.07%
2023/05/22	0.1	121.80	0.1	122.00	121.80	0	3,147	0.00%
2023/05/19	5.1	121.79	0.6	121.81	122.00	4.5	3,194	0.14%
2023/05/18	0.2	120.55	0.1	120.00	120.95	0.1	3,186	0.00%
2023/05/17	0.1	118.00	6.1	116.97	118.20	-6	3,190	-0.19%
2023/05/16	0	0.00	10.1	114.84	114.70	-10.1	3,153	-0.32%
2023/05/15	3.2	111.68	0	0.00	111.85	3.2	3,155	0.10%
2023/05/12	1	111.20	0	0.00	112.15	1	3,163	0.03%
2023/05/11	1.2	112.26	3.1	112.78	112.15	-2	3,156	-0.06%
2023/05/10	2.1	113.85	2	114.60	113.30	0.1	3,165	0.00%
2023/05/09	4.1	114.94	0	0.00	115.25	4.1	3,152	0.13%
2023/05/08	4.1	115.54	6.1	115.14	114.85	-2	3,161	-0.06%
2023/05/05	2.1	113.65	13	113.84	113.70	-10.9	3,166	-0.34%
2023/05/04	2	113.00	0	0.00	113.35	2	3,229	0.06%
2023/05/03	2.1	112.82	0	0.00	112.65	2.1	3,244	0.06%
2023/05/02	1.1	112.88	0	0.00	113.75	1.1	3,298	0.03%
2023/04/28	4.1	112.27	0	0.00	112.85	4.1	3,377	0.12%
2023/04/27	4.4	110.50	0	0.00	110.30	4.4	3,398	0.13%
2023/04/26	0	110.05	0	0.00	110.10	0	3,430	0.00%
2023/04/25	8.1	111.81	5.5	110.21	110.20	2.7	3,478	0.08%
2023/04/24	2.1	113.22	0	0.00	113.80	2.1	3,459	0.06%
2023/04/21	7.1	114.45	0	0.00	113.70	7.1	3,516	0.20%
2023/04/20	3.1	114.95	3	115.07	115.00	0.1	3,591	0.00%
2023/04/19	3.2	116.20	2	116.10	116.10	1.2	3,700	0.03%
2023/04/18	4.1	117.28	0	0.00	117.15	4.1	3,762	0.11%
2023/04/17	4.1	117.55	1	118.00	118.00	3.1	3,827	0.08%
2023/04/14	2.1	118.46	8.2	117.96	118.45	-6.1	3,867	-0.16%
2023/04/13	4.5	116.68	2	116.25	116.25	2.5	3,977	0.06%
2023/04/12	1.1	117.50	0	0.00	117.90	1.1	4,007	0.03%
2023/04/11	2.3	117.50	4.1	118.00	117.90	-1.8	4,072	-0.04%
2023/04/10	1	117.35	2.1	117.65	117.35	-1.1	4,162	-0.03%
2023/04/07	1	116.47	1	116.80	116.60	0	4,222	0.00%
2023/04/06	5.4	115.82	0	0.00	116.00	5.4	4,237	0.13%
2023/03/31	4.1	118.30	0.1	118.00	117.50	4	4,306	0.09%
2023/03/30	2.1	116.80	9	116.57	116.80	-7	4,356	-0.16%
2023/03/29	3	115.32	1	115.65	115.45	2	4,392	0.05%
2023/03/28	6.1	115.00	4	114.80	114.50	2.1	4,571	0.05%
2023/03/27	3.5	117.04	1	116.95	116.90	2.5	4,602	0.05%
2023/03/24	2.1	118.24	4	117.40	118.30	-1.9	4,690	-0.04%
2023/03/23	3.1	116.26	1.1	116.41	117.00	2	4,735	0.04%
2023/03/22	5.1	114.81	8.1	113.62	115.35	-3	4,827	-0.06%
2023/03/21	0.1	111.50	0.1	111.65	111.50	0	4,850	0.00%
2023/03/20	2.5	110.45	3	110.20	110.15	-0.5	4,879	-0.01%
2023/03/17	6.1	110.59	2.2	109.70	111.00	3.9	4,928	0.08%
2023/03/16	4.7	108.22	1.5	108.21	107.90	3.2	5,010	0.06%
2023/03/15	1.1	111.27	1.1	111.35	109.80	0	5,032	0.00%
2023/03/14	5.3	109.46	4	109.78	109.25	1.3	5,093	0.03%
2023/03/13	1.3	111.24	2.1	111.86	111.85	-0.8	5,134	-0.02%
2023/03/10	9.6	111.89	7.5	111.13	111.00	2.2	5,117	0.04%
2023/03/09	1.1	116.23	0	0.00	115.00	1.1	5,174	0.02%
2023/03/08	3.1	114.95	4	115.54	115.65	-0.9	5,245	-0.02%
2023/03/07	1.5	117.07	0	0.00	117.00	1.5	5,267	0.03%
2023/03/06	0.2	115.95	0.1	114.70	115.45	0.1	5,347	0.00%
2023/03/02	8.1	111.45	8	112.53	112.40	0.1	5,516	0.00%
2023/03/01	0.6	111.45	1.5	112.27	112.50	-0.9	5,563	-0.02%
2023/02/24	0.1	113.13	0	0.00	111.85	0.1	5,602	0.00%
2023/02/23	2.3	112.99	3.2	112.67	113.10	-0.9	5,621	-0.02%
2023/02/22	6.5	109.38	2	109.88	109.80	4.5	5,706	0.08%
2023/02/21	0.1	111.70	0	0.00	112.05	0.1	5,841	0.00%
2023/02/20	0.1	111.95	3	111.93	112.00	-3	6,039	-0.05%
2023/02/17	2.1	111.15	3	110.50	111.05	-0.9	6,278	-0.01%
2023/02/16	6.2	113.04	6.1	112.75	112.95	0.1	6,383	0.00%
2023/02/15	6	110.95	17	111.44	110.20	-11	6,735	-0.16%
2023/02/14	15.1	114.53	1.1	114.47	114.50	14	6,823	0.21%
2023/02/13	1.3	111.76	1	112.60	112.70	0.3	7,067	0.00%
2023/02/10	0	0.00	10	112.95	113.15	-10	7,188	-0.14%
2023/02/09	1	113.45	0	0.00	113.50	1	7,352	0.01%
2023/02/08	7	113.08	5.2	112.70	113.65	1.8	7,455	0.02%
2023/02/07	3.1	110.84	0	0.00	110.70	3.1	7,528	0.04%
2023/02/06	7.2	111.47	11	111.29	110.70	-3.8	7,568	-0.05%
2023/02/03	1	113.30	0.2	113.73	113.55	0.9	7,655	0.01%
2023/02/02	6.3	112.95	5.2	112.47	113.60	1.1	7,735	0.01%
2023/02/01	2.1	110.26	0	0.00	110.55	2.1	7,814	0.03%
2023/01/31	1.4	110.61	0	0.00	109.30	1.4	7,965	0.02%
2023/01/30	4.1	111.38	74.1	111.72	111.55	-70	8,041	-0.87%
2023/01/17	0.1	104.35	1	104.00	104.00	-0.9	8,203	-0.01%
2023/01/16	9.1	103.99	1	104.00	104.00	8.1	8,354	0.10%
2023/01/13	2.2	102.70	160.4	104.43	102.60	-158.2	8,411	-1.88%	大賣/鉅額交易
2023/01/12	4.2	101.41	1	101.05	101.15	3.2	8,623	0.04%
2023/01/11	9.4	101.88	10	101.96	101.70	-0.6	8,712	-0.01%
2023/01/10	10.1	101.97	9	101.40	102.30	1.1	8,967	0.01%
2023/01/09	6.1	100.25	5.1	99.29	101.20	1	9,149	0.01%
2023/01/06	3	95.98	4.2	95.32	95.90	-1.2	9,223	-0.01%
2023/01/05	4.1	94.98	9.1	95.05	94.50	-5	9,317	-0.05%
2023/01/04	1	94.00	3	93.80	93.80	-2	9,368	-0.02%
2023/01/03	8.1	92.09	7.1	93.17	94.05	1	9,587	0.01%
2022/12/30	9.1	93.15	5	93.57	92.80	4.1	9,525	0.04%
2022/12/29	8.3	90.79	4.2	91.32	91.70	4.1	9,575	0.04%
2022/12/28	16.3	92.71	16	92.35	92.40	0.3	9,775	0.00%
2022/12/27	0	0.00	1.2	96.08	95.05	-1.2	9,835	-0.01%
2022/12/26	0	0.00	3.2	94.17	94.35	-3.2	9,887	-0.03%
2022/12/23	3.4	93.53	0	0.00	93.70	3.4	10,069	0.03%
2022/12/22	3.1	95.63	10.6	95.98	96.40	-7.5	10,178	-0.07%
2022/12/21	7	93.31	3	93.77	93.20	4	10,293	0.04%
2022/12/20	11.3	95.12	7	92.80	92.50	4.3	10,334	0.04%
2022/12/19	3.1	95.91	0	0.00	96.05	3.1	10,308	0.03%
2022/12/16	10.2	97.02	11	96.92	96.95	-0.8	10,298	-0.01%
2022/12/15	4	100.40	1	99.60	100.40	3	10,298	0.03%
2022/12/14	3	99.10	10.1	100.22	100.30	-7.1	10,266	-0.07%
2022/12/13	6.2	98.83	6	97.58	97.65	0.2	10,157	0.00%
2022/12/12	6	98.07	5	98.46	98.40	1	10,102	0.01%
2022/12/09	5.1	99.37	0.2	100.00	100.00	4.9	10,092	0.05%
2022/12/08	4	97.51	4	97.50	97.50	0	10,065	0.00%
2022/12/07	1	100.00	0	0.00	99.10	1	10,007	0.01%
2022/12/06	8.2	101.81	15	101.29	100.10	-6.8	9,952	-0.07%
2022/12/05	2.1	103.70	1	104.50	103.55	1.1	9,941	0.01%
2022/12/02	3.1	103.18	6.2	103.19	103.05	-3.1	9,901	-0.03%
2022/12/01	10.2	105.21	0.1	105.75	104.35	10.1	9,945	0.10%
2022/11/30	0	0.00	0.1	101.65	102.10	-0.1	9,847	0.00%
2022/11/29	3	97.92	7.2	98.27	99.95	-4.2	9,797	-0.04%
2022/11/28	3.4	98.18	1	98.80	97.85	2.4	9,789	0.02%
2022/11/25	6.2	100.93	3	101.03	100.80	3.2	9,828	0.03%
2022/11/24	2.2	100.95	4.2	100.21	101.55	-2	9,766	-0.02%
2022/11/23	5.2	99.34	0.5	99.00	99.30	4.8	9,665	0.05%
2022/11/22	11	97.14	27	97.40	97.85	-16	9,699	-0.16%
2022/11/21	27.2	97.24	27	96.85	96.75	0.2	9,649	0.00%
2022/11/18	7	97.64	7	97.39	97.20	0	9,650	0.00%
2022/11/17	27.1	97.15	16	97.29	98.15	11.1	9,565	0.12%
2022/11/16	19.4	97.94	44.4	97.21	97.80	-25	9,453	-0.26%
2022/11/15	10	94.89	26.4	95.75	97.75	-16.4	9,282	-0.18%
2022/11/14	27.4	92.14	16.2	92.34	92.20	11.2	9,044	0.12%
2022/11/11	9.2	90.18	33.4	90.26	90.65	-24.2	8,915	-0.27%
2022/11/10	19.2	83.79	9	84.14	83.60	10.2	8,548	0.12%
2022/11/09	10.2	83.95	30	83.93	85.20	-19.8	8,418	-0.24%
2022/11/08	23	81.50	10	81.73	81.45	13	8,194	0.16%
2022/11/07	18.1	79.23	30	79.64	80.30	-11.9	8,091	-0.15%
2022/11/04	5	76.78	5	76.98	77.95	0	7,960	0.00%
2022/11/03	4	77.05	1	76.75	77.35	3	7,878	0.04%
2022/11/02	14	78.34	1	78.75	78.80	13	7,830	0.17%
2022/11/01	8	78.57	2	78.03	78.20	6	7,804	0.08%
2022/10/31	5	77.00	12.8	76.94	76.95	-7.8	7,800	-0.10%
2022/10/28	11.6	75.75	1	76.30	74.90	10.6	7,772	0.14%
2022/10/27	1.1	76.93	4.2	77.09	76.95	-3.1	7,679	-0.04%
2022/10/26	3	74.70	2.2	75.37	74.80	0.8	7,622	0.01%
2022/10/25	11.2	74.68	14	74.33	74.00	-2.8	7,521	-0.04%
2022/10/24	8	76.88	5	77.22	76.25	3	7,319	0.04%
2022/10/21	7	76.79	0	0.00	75.60	7	7,180	0.10%
2022/10/20	5.2	74.26	4.2	74.19	76.70	1	7,150	0.01%
2022/10/19	4.2	79.15	2	78.75	77.80	2.2	6,924	0.03%
2022/10/18	4.3	79.02	3	79.20	79.15	1.3	6,835	0.02%
2022/10/17	13.2	77.03	8	77.59	79.35	5.2	6,597	0.08%
2022/10/14	1	80.45	0	0.00	79.95	1	6,370	0.02%
2022/10/13	4	76.13	1.4	76.22	75.60	2.6	6,281	0.04%
2022/10/12	3	77.98	0	0.00	78.60	3	6,195	0.05%
2022/10/11	11.6	80.22	3	79.15	78.85	8.6	6,181	0.14%
2022/10/07	1.2	87.23	0	0.00	86.85	1.2	6,052	0.02%
2022/10/06	0.1	89.00	5.4	89.00	89.15	-5.3	6,117	-0.09%
2022/10/05	0.5	88.82	0.4	88.30	88.30	0.1	6,212	0.00%
2022/10/04	5.4	85.13	0	0.00	85.55	5.4	6,156	0.09%
2022/10/03	4	82.15	2	82.48	81.50	2	6,111	0.03%
2022/09/30	4	82.50	2	83.43	83.20	2	6,222	0.03%
2022/09/29	11	85.75	7	85.29	85.05	4	6,311	0.06%
2022/09/28	10	85.94	0	0.00	84.65	10	6,421	0.16%
2022/09/27	12	88.78	7	88.62	88.70	5	6,516	0.08%
2022/09/26	13	89.20	3.8	88.52	88.15	9.2	6,626	0.14%
2022/09/23	11.1	93.46	2	93.70	92.70	9.1	6,762	0.13%
2022/09/22	2.1	92.93	1	93.95	94.20	1.1	6,910	0.02%
2022/09/20	2	97.45	2	97.33	98.20	0	6,911	0.00%
2022/09/16	0.3	97.50	0	0.00	97.45	0.3	7,118	0.00%
2022/09/15	4	99.41	4	99.76	99.65	0	7,254	0.00%
2022/09/14	0.2	99.00	0	0.00	99.00	0.2	7,301	0.00%
2022/09/13	10	103.07	10	102.87	102.85	0	7,309	0.00%
2022/09/12	1.2	101.69	3.2	101.52	101.90	-2	7,362	-0.03%
2022/09/08	4	97.70	5	97.96	98.10	-1	7,390	-0.01%
2022/09/07	16.2	96.50	2	96.00	95.90	14.2	7,405	0.19%
2022/09/06	0	0.00	0.6	100.29	99.90	-0.6	7,342	-0.01%
2022/09/05	0	99.60	0	0.00	99.55	0	7,349	0.00%
2022/09/02	5.3	99.68	1	101.20	99.40	4.3	7,373	0.06%
2022/09/01	2.4	101.10	0	0.00	101.00	2.4	7,323	0.03%
2022/08/30	1	104.35	1.3	103.25	104.25	-0.3	7,124	0.00%
2022/08/29	2	103.45	2.3	103.17	103.10	-0.3	7,093	0.00%
2022/08/26	2	109.40	0	0.00	108.80	2	7,005	0.03%
2022/08/25	3	107.57	0.2	107.80	107.80	2.8	7,004	0.04%
2022/08/24	0	0.00	2	105.65	105.65	-2	6,999	-0.03%
2022/08/23	1.3	106.55	3.3	106.22	106.20	-2	7,004	-0.03%
2022/08/22	4.2	108.65	15	108.33	108.25	-10.8	6,975	-0.15%
2022/08/18	8	110.36	14	110.25	110.40	-6	6,972	-0.09%
2022/08/17	3	111.25	3	111.55	111.40	0	6,954	0.00%
2022/08/16	2	111.38	2	111.40	111.25	0	6,962	0.00%
2022/08/15	0.3	110.80	0.2	111.00	111.15	0.1	6,953	0.00%
2022/08/12	0	0.00	2	109.23	109.45	-2	6,949	-0.03%
2022/08/11	4.2	107.58	3.2	107.19	107.80	1	6,974	0.01%
2022/08/10	2	104.13	0	0.00	104.00	2	6,950	0.03%
2022/08/09	2	105.13	0	0.00	105.75	2	6,936	0.03%
2022/08/05	0	0.00	1.4	104.79	106.00	-1.4	6,948	-0.02%
2022/08/04	0.3	99.43	0	0.00	100.75	0.3	6,911	0.00%
2022/08/03	0	0.00	1	100.55	101.00	-1	6,858	-0.01%
2022/08/02	4.3	100.30	4	100.24	100.35	0.3	6,840	0.00%
2022/08/01	7	103.42	5	103.35	103.95	2	6,768	0.03%
2022/07/29	3.3	104.48	2.2	104.73	104.20	1.1	6,770	0.02%
2022/07/28	5.3	103.28	2.2	103.21	102.65	3.1	6,741	0.05%
2022/07/27	10	101.07	10	100.93	102.45	0	6,682	0.00%
2022/07/26	5	101.91	11	101.46	101.00	-6	6,622	-0.09%
2022/07/25	7	101.89	7	102.01	102.60	0	6,583	0.00%
2022/07/22	3	102.18	3	102.95	102.30	0	6,591	0.00%
2022/07/21	2	102.10	0	0.00	102.10	2	6,601	0.03%
2022/07/20	29.2	100.83	30.2	99.85	100.00	-1	6,544	-0.02%
2022/07/19	10.1	98.39	9	98.54	98.85	1.1	6,498	0.02%
2022/07/18	15	97.96	9.2	98.30	98.30	5.8	6,439	0.09%
2022/07/15	13	95.45	11.1	96.43	96.80	1.9	6,333	0.03%
2022/07/14	2	94.75	0	0.00	95.25	2	6,203	0.03%
2022/07/13	7	93.26	7.3	93.76	93.80	-0.3	6,062	0.00%
2022/07/12	0.3	90.12	0	0.00	88.50	0.3	5,863	0.01%
2022/07/11	0.2	94.00	1	93.35	93.35	-0.8	5,673	-0.01%
2022/07/08	1.2	94.71	2.2	95.33	94.80	-1	5,575	-0.02%
2022/07/07	2	88.40	2.2	92.86	93.05	-0.2	5,356	0.00%
2022/07/06	8.2	88.66	0	0.00	88.45	8.2	5,093	0.16%
2022/07/05	1	92.90	1	94.20	92.80	0	4,813	0.00%
2022/07/04	3.2	91.89	0	0.00	91.50	3.2	4,527	0.07%
2022/07/01	23	94.25	0	0.00	92.35	23	4,354	0.53%
2022/06/30	15	99.18	0	0.00	98.35	15	4,074	0.37%
2022/06/27	0	0.00	1	108.05	107.95	-1	3,743	-0.03%
2022/06/23	16	102.70	0	0.00	102.15	16	3,503	0.46%
2022/06/22	4	105.03	0	0.00	103.90	4	3,327	0.12%
2022/06/21	0	0.00	1	108.85	108.85	-1	3,251	-0.03%
2022/06/20	7	103.90	0	0.00	103.60	7	3,176	0.22%
2022/06/17	1	107.50	0	0.00	107.10	1	3,090	0.03%
2022/06/13	64	112.68	66	112.45	112.45	-2	2,928	-0.07%
2022/06/10	2	117.75	0	0.00	118.75	2	2,918	0.07%
2022/06/08	3	121.03	0	0.00	121.25	3	2,915	0.10%
2022/06/06	50	119.66	54	120.58	120.80	-4	2,973	-0.13%
2022/06/02	3	119.72	0	0.00	119.65	3	3,085	0.10%
2022/06/01	1	122.00	0	0.00	121.20	1	3,151	0.03%
2022/05/26	0	0.00	3	111.30	111.30	-3	3,036	-0.10%
2022/05/25	5	112.71	8	113.20	113.60	-3	3,045	-0.10%
2022/05/24	4	112.05	0	0.00	111.30	4	3,089	0.13%
2022/05/23	0	0.00	2	115.05	114.20	-2	3,081	-0.06%
2022/05/20	2	114.00	0	0.00	113.95	2	3,127	0.06%
2022/05/18	0	0.00	2	115.20	115.30	-2	2,997	-0.07%
2022/05/16	0	0.00	3	112.03	110.65	-3	2,974	-0.10%
2022/05/13	2	109.70	1	109.65	109.65	1	2,925	0.03%
2022/05/12	6	109.24	0	0.00	106.85	6	2,913	0.21%
2022/05/10	1	112.55	0	0.00	112.55	1	2,821	0.04%
2022/05/09	12	113.09	2	113.00	112.35	10	2,776	0.36%
2022/05/06	4	116.25	0	0.00	117.30	4	2,749	0.15%
2022/05/03	4	119.23	0	0.00	119.10	4	2,780	0.14%
2022/04/27	18	115.41	0	0.00	116.35	18	2,772	0.65%
2022/04/26	0	0.00	1	120.60	120.60	-1	2,701	-0.04%
2022/04/25	6	120.38	0	0.00	120.45	6	2,715	0.22%
2022/04/21	2	128.85	0	0.00	128.85	2	2,636	0.08%
2022/04/15	10	126.44	0	0.00	126.30	10	2,635	0.38%
2022/04/13	2	129.78	0	0.00	131.15	2	2,634	0.08%
2022/04/12	21	125.58	0	0.00	126.90	21	2,630	0.80%
2022/04/11	1	131.05	1	126.85	126.50	0	2,618	0.00%
2022/04/08	1	131.00	0	0.00	130.95	1	2,598	0.04%
2022/04/07	14	131.43	2	130.13	129.00	12	2,626	0.46%
2022/04/01	1	135.30	1	134.60	135.30	0	2,598	0.00%
2022/03/31	0	0.00	1	136.95	136.95	-1	2,593	-0.04%
2022/03/30	1	138.20	1	137.40	137.95	0	2,596	0.00%
2022/03/28	0	0.00	65	131.99	134.30	-65	2,589	-2.51%
2022/03/23	0	0.00	1	137.25	137.70	-1	2,565	-0.04%
2022/03/22	1	135.05	1	134.15	135.05	0	2,557	0.00%
2022/03/18	2	132.85	0	0.00	132.85	2	2,543	0.08%
2022/03/17	1	133.85	1	133.85	133.85	0	2,527	0.00%
2022/03/16	7	125.16	0	0.00	125.90	7	2,477	0.28%
2022/03/15	11	125.71	0	0.00	124.85	11	2,453	0.45%
2022/03/11	0	0.00	1	131.65	129.80	-1	2,414	-0.04%
2022/03/10	1	133.10	1	132.35	133.10	0	2,403	0.00%
2022/03/09	2	125.93	4	125.65	126.35	-2	2,361	-0.08%
2022/03/08	20	125.06	0	0.00	123.00	20	2,342	0.85%
2022/03/07	12	129.85	1	132.60	128.65	11	2,225	0.49%
2022/03/04	0.5	138.85	0	0.00	137.95	0.5	2,142	0.02%
2022/03/02	0.5	139.90	0	0.00	140.45	0.5	2,202	0.02%
2022/03/01	1	141.45	0	0.00	141.35	1	2,194	0.05%
2022/02/24	20	138.71	0	0.00	136.05	20	2,121	0.94%
2022/02/22	0	0.00	3	141.85	141.85	-3	2,033	-0.15%
2022/02/18	1	147.30	1	147.05	147.30	0	1,957	0.00%
2022/02/17	0	0.00	4	147.59	147.35	-4	1,955	-0.20%
2022/02/16	2	147.00	5	146.16	147.00	-3	1,955	-0.15%
2022/02/15	0	0.00	4	142.36	142.05	-4	1,947	-0.21%
2022/02/14	2	143.10	0	0.00	143.10	2	1,954	0.10%
2022/02/10	0	0.00	19	145.50	148.10	-19	1,941	-0.98%
2022/01/25	9	138.17	1	137.50	138.15	8	1,994	0.40%
2022/01/24	5	139.40	0	0.00	143.10	5	1,933	0.26%
2022/01/21	23	142.00	0	0.00	141.45	23	1,915	1.20%
2022/01/19	0	0.00	3	146.35	146.35	-3	1,886	-0.16%
2022/01/17	0	0.00	1	151.25	151.95	-1	1,869	-0.05%
2022/01/14	0	0.00	1	150.30	149.35	-1	1,889	-0.05%
2022/01/13	1	150.15	7	149.61	150.15	-6	1,899	-0.32%
2022/01/12	2	148.90	6	148.52	148.90	-4	1,901	-0.21%
2022/01/11	0	0.00	5	147.05	146.95	-5	1,909	-0.26%
2022/01/10	1	145.70	0	0.00	146.75	1	1,923	0.05%
2022/01/07	3	147.00	3	145.25	145.25	0	1,987	0.00%
2022/01/03	1	147.90	4	146.90	146.55	-3	2,070	-0.14%
2021/12/30	0	0.00	6	146.40	146.00	-6	2,126	-0.28%
2021/12/29	0	0.00	17	145.91	146.75	-17	2,160	-0.79%
2021/12/28	1	144.60	21	144.70	145.65	-20	2,223	-0.90%
2021/12/24	0	0.00	1	142.70	141.70	-1	2,392	-0.04%
2021/12/23	0	0.00	7	141.06	141.25	-7	2,425	-0.29%
2021/12/22	0	0.00	7	139.49	139.70	-7	2,475	-0.28%
2021/12/20	0	0.00	4	136.40	136.40	-4	2,493	-0.16%
2021/12/17	2	138.80	0	0.00	138.80	2	2,505	0.08%
2021/12/16	2	139.15	0	0.00	139.15	2	2,519	0.08%
2021/12/15	30	135.09	0	0.00	135.80	30	2,599	1.15%
2021/12/14	0	0.00	4	135.30	135.30	-4	2,613	-0.15%
2021/12/08	2	139.60	29	140.51	139.80	-27	2,625	-1.03%
2021/12/07	1	138.15	2	137.18	138.15	-1	2,625	-0.04%
2021/12/03	3	137.60	0	0.00	137.60	3	2,672	0.11%
2021/12/01	0	0.00	1	135.40	135.40	-1	2,685	-0.04%
2021/11/29	11	130.49	0	0.00	131.10	11	2,712	0.41%
2021/11/26	16	131.61	0	0.00	131.35	16	2,724	0.59%
2021/11/25	2	135.70	2	136.08	136.35	0	2,728	0.00%
2021/11/23	0	0.00	1	136.65	136.65	-1	2,801	-0.04%
2021/11/18	0	0.00	1	139.85	139.85	-1	2,898	-0.03%
2021/11/17	0	0.00	1	137.85	137.85	-1	2,961	-0.03%
2021/11/15	0	0.00	3	136.83	136.65	-3	3,164	-0.09%
2021/11/11	6	133.41	5	133.58	133.35	1	3,238	0.03%
2021/11/10	4	134.35	4	134.68	135.00	0	3,243	0.00%
2021/11/09	0	0.00	56	134.64	135.20	-56	3,283	-1.71%
2021/11/08	3	132.28	4	131.80	132.70	-1	3,268	-0.03%
2021/11/05	0	0.00	1	130.75	130.75	-1	3,278	-0.03%
2021/11/04	2	129.33	2	129.78	128.00	0	3,247	0.00%
2021/11/02	2	128.40	4	128.58	126.95	-2	3,257	-0.06%
2021/10/26	6	126.93	6	127.29	127.55	0	3,195	0.00%
2021/10/22	1	125.30	0	0.00	125.30	1	3,272	0.03%
2021/10/21	1	124.80	0	0.00	124.80	1	3,257	0.03%
2021/10/18	2	122.95	20	123.95	122.95	-18	3,271	-0.55%
2021/10/15	10	123.25	0	0.00	123.90	10	3,269	0.31%
2021/10/14	10	118.35	0	0.00	118.35	10	3,245	0.31%
2021/10/12	0	0.00	5	117.80	118.55	-5	3,215	-0.16%
2021/10/08	0	0.00	20	121.63	121.50	-20	3,184	-0.63%
2021/10/07	20	120.25	0	0.00	122.95	20	3,144	0.64%
2021/10/05	5.5	118.03	0	0.00	118.20	5.5	3,055	0.18%
2021/10/01	15	119.97	0	0.00	119.60	15	2,946	0.51%
2021/09/29	15.5	124.74	1	124.40	124.05	14.5	2,825	0.51%
2021/09/28	1	129.55	0	0.00	129.55	1	2,786	0.04%
2021/09/22	1	125.70	0	0.00	125.70	1	2,788	0.04%
2021/09/16	0	0.00	2	131.00	131.00	-2	2,735	-0.07%
2021/09/15	0	0.00	1	132.45	132.45	-1	2,731	-0.04%
2021/09/14	1	133.80	20	133.70	133.80	-19	2,750	-0.69%
2021/09/13	1	133.20	21	132.63	133.20	-20	2,760	-0.72%
2021/09/10	2	134.05	0	0.00	134.05	2	2,840	0.07%
2021/09/09	25	130.24	0	0.00	130.65	25	2,838	0.88%
2021/09/08	40	130.80	3	130.40	130.40	37	2,871	1.29%
2021/09/03	51	132.70	1	134.90	134.90	50	2,863	1.75%
2021/09/02	0	131.25	0	0.00	131.05	0	2,884	0.00%
2021/08/31	0	0.00	20	130.95	133.10	-20	2,859	-0.70%
2021/08/30	0	0.00	1	130.50	131.80	-1	2,897	-0.03%
2021/08/27	3	129.40	1	129.45	129.40	2	2,898	0.07%
2021/08/26	0	0.00	60	126.05	126.35	-60	2,899	-2.07%
2021/08/25	1	125.85	0	0.00	125.85	1	2,894	0.03%
2021/08/24	10	123.30	10	122.92	123.25	0	2,889	0.00%
2021/08/23	10	122.30	0	0.00	122.05	10	2,903	0.34%
2021/08/19	2	117.13	10	119.05	116.00	-8	2,882	-0.28%
2021/08/18	80	118.33	0	0.00	122.75	80	2,769	2.89%
2021/08/13	1	125.15	0	0.00	124.50	1	2,896	0.03%
2021/08/10	0	0.00	3	129.20	129.20	-3	3,182	-0.09%
2021/08/03	1	132.30	0	0.00	132.30	1	4,027	0.02%
2021/08/02	2	131.65	1	129.05	131.65	1	4,031	0.02%
2021/07/30	0	0.00	3	128.57	127.30	-3	4,041	-0.07%
2021/07/28	5	126.50	0	0.00	124.25	5	4,080	0.12%
2021/07/23	1	131.20	0	0.00	131.20	1	4,157	0.02%
2021/07/22	0	0.00	4	131.03	131.10	-4	4,165	-0.10%
2021/07/16	1	134.80	0	0.00	135.60	1	4,139	0.02%
2021/07/14	1	134.85	0	0.00	134.85	1	4,160	0.02%
2021/07/13	1	134.85	0	0.00	134.85	1	4,167	0.02%
2021/07/12	2	134.70	0	0.00	134.70	2	4,172	0.05%
2021/07/09	0	0.00	3	131.50	131.50	-3	4,165	-0.07%
2021/06/24	1	127.75	0	0.00	127.75	1	4,255	0.02%
2021/06/23	2	126.95	0	0.00	126.95	2	4,287	0.05%
2021/06/21	0	0.00	3	122.05	122.05	-3	4,312	-0.07%
2021/06/11	3	124.80	2	124.80	124.80	1	4,327	0.02%
2021/06/10	2	124.15	0	0.00	124.15	2	4,338	0.05%
2021/06/09	0	0.00	2	120.85	120.85	-2	4,317	-0.05%
2021/06/07	1	121.00	1	123.25	123.25	0	4,389	0.00%
2021/06/04	0	0.00	1	123.45	123.45	-1	4,367	-0.02%
2021/06/01	0	0.00	16	122.60	123.65	-16	4,556	-0.35%
2021/05/28	16	118.75	0	0.00	120.00	16	4,604	0.35%
2021/05/25	0	0.00	20.4	114.32	116.45	-20.4	4,699	-0.43%
2021/05/21	3	111.70	0	0.00	111.70	3	4,684	0.06%
2021/05/19	10	108.85	0	0.00	109.45	10	4,598	0.22%
2021/05/18	10	109.00	5	103.30	110.15	5	4,555	0.11%
2021/05/17	6	100.42	1	103.00	99.10	5	4,456	0.11%
2021/05/13	0	0.00	5	105.30	102.60	-5	4,208	-0.12%
2021/05/12	13.1	108.16	15	104.32	105.10	-1.9	4,078	-0.05%
2021/05/11	7.3	117.02	0	0.00	115.30	7.3	3,889	0.19%
2021/05/05	0	0.00	3	119.35	119.35	-3	3,890	-0.08%
2021/05/04	9	121.18	6	121.55	121.55	3	3,921	0.08%
2021/04/22	0	0.00	3	123.65	123.65	-3	4,140	-0.07%
2021/04/14	3	120.10	0	0.00	120.10	3	4,298	0.07%
2021/03/19	0	0.00	13	108.95	109.05	-13	4,470	-0.29%
2021/03/17	3	111.40	3	110.85	110.85	0	4,498	0.00%
2021/03/12	3	111.50	0	0.00	111.50	3	4,591	0.07%
2021/03/11	10	110.95	0	0.00	111.00	10	4,592	0.22%
2021/03/05	0	0.00	3	105.30	106.25	-3	4,470	-0.07%
2021/03/04	3	107.50	3	107.90	107.50	0	4,406	0.00%
2021/03/02	0	0.00	1	111.15	107.25	-1	4,341	-0.02%
2021/02/26	4	109.29	3	107.20	107.20	1	4,329	0.02%
2021/02/24	2	112.00	0	0.00	111.40	2	4,247	0.05%
2021/02/23	16	113.29	18	113.88	115.35	-2	4,185	-0.05%
2021/02/22	10	116.35	10	114.80	114.60	0	4,147	0.00%
2021/02/19	3	111.90	3	114.00	113.95	0	4,147	0.00%
2021/02/18	8	114.88	8	114.91	115.50	0	4,199	0.00%
2021/02/17	0	0.00	2	112.15	114.40	-2	4,262	-0.05%
2021/02/05	2	106.25	3	107.90	106.20	-1	4,193	-0.02%
2021/02/04	0	0.00	15	105.25	104.40	-15	4,197	-0.36%
2021/02/03	5	106.10	0	0.00	105.90	5	4,225	0.12%
2021/02/02	13	103.53	0	0.00	105.30	13	4,296	0.30%
2021/02/01	0	0.00	3	100.80	100.45	-3	4,327	-0.07%
2021/01/28	3	100.00	2	101.40	100.65	1	4,392	0.02%
2021/01/26	15	106.74	18	105.36	103.85	-3	4,466	-0.07%
2021/01/25	12	107.31	10	107.74	108.00	2	4,417	0.05%
2021/01/22	2	109.80	0	0.00	109.50	2	4,395	0.05%
2021/01/21	0	0.00	7	106.39	111.15	-7	4,372	-0.16%
2021/01/20	8	105.55	1	107.35	105.45	7	4,309	0.16%
2021/01/19	2	105.75	2	105.73	107.30	0	4,269	0.00%
2021/01/18	17	101.62	15	101.81	102.40	2	4,250	0.05%
2021/01/15	10	105.17	10	106.16	103.00	0	4,189	0.00%
2021/01/14	2	104.00	0	0.00	104.00	2	4,104	0.05%
2021/01/06	1	95.25	1	95.45	93.35	0	4,003	0.00%
2021/01/05	0	0.00	4	93.00	93.45	-4	3,942	-0.10%
2020/12/29	1	87.05	0	0.00	87.05	1	4,096	0.02%
2020/12/28	3	87.15	0	0.00	87.15	3	4,143	0.07%
2020/12/22	0	0.00	6	83.15	82.95	-6	4,351	-0.14%
2020/12/21	2	85.40	1	85.15	85.40	1	4,504	0.02%
2020/12/17	2	84.00	0	0.00	84.00	2	4,681	0.04%
2020/12/16	2	84.20	0	0.00	84.20	2	4,797	0.04%
2020/12/10	1	83.50	0	0.00	83.65	1	4,893	0.02%
2020/12/04	0	0.00	1	81.60	82.50	-1	5,018	-0.02%
2020/12/03	1	80.40	0	0.00	80.35	1	5,001	0.02%
2020/12/02	0	0.00	2	80.23	80.25	-2	4,978	-0.04%
2020/11/30	0	0.00	1	80.00	77.30	-1	5,048	-0.02%
2020/11/26	1	77.80	0	0.00	79.00	1	5,078	0.02%
2020/11/25	0	0.00	1	77.35	77.15	-1	5,131	-0.02%
2020/11/24	2	79.08	0	0.00	78.50	2	5,143	0.04%
2020/11/23	0	0.00	1	79.60	79.35	-1	5,186	-0.02%
2020/11/19	1	77.50	0	0.00	77.55	1	5,199	0.02%
2020/11/18	0	0.00	1	77.30	77.60	-1	5,216	-0.02%
2020/11/17	1	76.55	0	0.00	76.10	1	5,276	0.02%
2020/11/13	0	0.00	1	71.20	72.00	-1	5,305	-0.02%
2020/11/11	1	70.65	1	70.80	72.00	0	5,331	0.00%
2020/11/09	1	69.80	0	0.00	70.60	1	5,227	0.02%
2020/11/06	1	68.15	4	68.55	68.55	-3	5,188	-0.06%
2020/10/26	3	67.75	3	67.90	67.70	0	5,186	0.00%
2020/10/20	14	67.11	10	67.33	66.90	4	5,554	0.07%
2020/10/15	6	66.50	16	66.81	66.60	-10	5,718	-0.17%
2020/10/13	6	66.95	6	67.15	67.85	0	5,759	0.00%
2020/10/12	3	67.95	6	67.40	67.65	-3	5,763	-0.05%
2020/10/08	8	66.85	0	0.00	67.15	8	5,781	0.14%
2020/09/29	6	62.55	6	62.75	62.65	0	5,806	0.00%
2020/09/28	0	0.00	1	62.10	62.60	-1	5,866	-0.02%
2020/09/21	10	66.70	10	65.65	65.40	0	5,649	0.00%
2020/09/17	1	67.00	0	0.00	66.50	1	5,611	0.02%
2020/09/16	4	68.05	4	67.60	67.90	0	5,617	0.00%
2020/09/10	0	0.00	2	64.20	64.40	-2	5,506	-0.04%
2020/09/09	1	62.65	0	0.00	63.65	1	5,600	0.02%
2020/09/04	1	63.45	0	0.00	63.80	1	5,858	0.02%
2020/09/03	5	64.95	5	65.15	65.00	0	5,848	0.00%
2020/09/02	16	64.34	12	64.23	64.60	4	5,835	0.07%
2020/08/31	3	64.40	7	63.87	63.20	-4	5,944	-0.07%
2020/08/25	6	65.17	2	65.10	65.10	4	6,044	0.07%
2020/08/21	0	0.00	7	63.12	63.40	-7	6,137	-0.11%
2020/08/20	1	60.70	0	0.00	60.70	1	6,139	0.02%
2020/08/17	1	66.05	1	65.60	67.25	0	6,323	0.00%
2020/08/14	4	65.55	0	0.00	65.55	4	6,406	0.06%
2020/08/07	2	65.00	0	0.00	65.40	2	6,918	0.03%
2020/08/05	0	0.00	1	64.80	65.10	-1	7,107	-0.01%
2020/08/03	7	63.45	2	62.40	62.10	5	7,267	0.07%
2020/07/29	0	0.00	7	62.80	62.40	-7	7,591	-0.09%
2020/07/28	7	64.86	6	64.75	62.75	1	7,771	0.01%
2020/07/24	1	59.65	0	0.00	59.25	1	7,921	0.01%
2020/07/21	0	0.00	1	59.85	60.30	-1	8,212	-0.01%
2020/07/10	2	55.90	0	0.00	55.70	2	9,242	0.02%
2020/07/08	0	0.00	5	56.68	56.70	-5	9,523	-0.05%
2020/07/06	0	0.00	2	55.25	55.95	-2	9,741	-0.02%
2020/07/03	0	0.00	1	53.45	53.90	-1	9,922	-0.01%
2020/06/30	0	0.00	3	50.48	50.80	-3	10,470	-0.03%
2020/06/29	2	49.86	0	0.00	49.71	2	10,703	0.02%
2020/06/24	0	0.00	1	51.20	51.05	-1	11,045	-0.01%
2020/06/18	0	0.00	1	50.10	49.92	-1	12,887	-0.01%
2020/06/16	4	49.52	0	0.00	49.52	4	13,700	0.03%
2020/06/12	0	0.00	4	47.94	48.49	-4	14,478	-0.03%
2020/06/11	6	49.72	4	50.20	49.20	2	14,727	0.01%
2020/06/08	4	49.44	1	50.05	49.95	3	15,281	0.02%
2020/06/05	0	0.00	5	49.01	49.05	-5	15,244	-0.03%
2020/06/03	0	0.00	31	46.90	47.51	-31	15,337	-0.20%
2020/06/02	30	46.08	0	0.00	45.95	30	15,308	0.20%
2020/06/01	0	0.00	1	45.74	45.56	-1	15,273	-0.01%
2020/05/29	1	44.41	0	0.00	44.67	1	15,199	0.01%
2020/05/28	6	45.41	0	0.00	44.31	6	15,191	0.04%
2020/05/26	10	45.09	17	45.05	45.04	-7	15,160	-0.05%
2020/05/22	2	43.49	0	0.00	43.02	2	14,944	0.01%
2020/05/21	0	0.00	2	44.72	44.90	-2	14,836	-0.01%
2020/05/20	0	0.00	1	44.30	44.00	-1	14,732	-0.01%
2020/05/19	0	0.00	5	44.11	43.82	-5	14,660	-0.03%
2020/05/18	1	43.00	0	0.00	42.89	1	14,555	0.01%
2020/05/15	2	43.24	1	43.40	43.36	1	14,466	0.01%
2020/05/14	7	43.35	10	42.99	42.85	-3	14,313	-0.02%
2020/05/13	4	43.92	1	43.49	44.20	3	14,146	0.02%
2020/05/12	6	43.93	0	0.00	43.79	6	14,065	0.04%
2020/05/11	2	44.87	0	0.00	44.87	2	13,892	0.01%
2020/05/07	0	0.00	5	43.78	43.62	-5	13,661	-0.04%
2020/05/04	15	42.09	0	0.00	42.18	15	13,214	0.11%
2020/04/27	0	0.00	5	40.99	41.57	-5	12,611	-0.04%
2020/04/24	5	39.40	0	0.00	39.43	5	12,378	0.04%
2020/04/23	5	39.02	5	39.14	39.66	0	12,225	0.00%
2020/04/22	0	0.00	2	38.70	39.07	-2	11,915	-0.02%
2020/04/21	2	39.50	0	0.00	38.80	2	11,772	0.02%
2020/04/17	0	0.00	5	41.89	41.55	-5	11,312	-0.04%
2020/04/09	1	37.43	0	0.00	37.43	1	10,121	0.01%
2020/04/07	1	36.90	1	36.22	36.64	0	9,572	0.00%
2020/04/06	9	34.46	10	34.44	35.31	-1	9,293	-0.01%
2020/04/01	2	33.91	2	34.04	33.97	0	8,972	0.00%
2020/03/31	8	33.98	9	34.13	33.94	-1	8,754	-0.01%
2020/03/30	12	33.20	19	32.81	33.70	-7	8,458	-0.08%
2020/03/27	16	34.81	17	35.34	33.99	-1	8,004	-0.01%
2020/03/26	0	0.00	31	33.85	34.30	-31	7,569	-0.41%
2020/03/25	34	33.71	1	34.14	33.41	33	7,062	0.47%
2020/03/24	3	31.70	0	0.00	31.40	3	6,439	0.05%
2020/03/23	0	0.00	40	27.88	28.25	-40	5,892	-0.68%
2020/03/20	45	28.76	13	29.87	30.45	32	5,475	0.58%
2020/03/19	11	28.92	27	28.65	26.40	-16	4,886	-0.33%
2020/03/18	29	32.00	0	0.00	30.66	29	4,229	0.69%
2020/03/17	4	33.19	0	0.00	32.88	4	3,892	0.10%
2020/03/16	6	35.26	8	34.91	34.63	-2	3,470	-0.06%
2020/03/13	10	34.86	10	37.21	37.64	0	3,199	0.00%
2020/03/12	5	40.22	3	39.69	39.43	2	2,837	0.07%
2020/03/11	0	0.00	2	43.46	43.42	-2	2,642	-0.08%
2020/03/10	2	44.72	1	43.75	44.72	1	2,574	0.04%
2020/03/09	1	45.41	20	45.62	44.37	-19	2,437	-0.78%
2020/03/06	12	47.83	0	0.00	47.14	12	2,308	0.52%
2020/03/05	20	48.61	2	48.67	48.92	18	2,247	0.80%
2020/03/03	12	47.84	0	0.00	47.49	12	2,188	0.55%
2020/02/26	0	0.00	10	48.59	48.54	-10	1,935	-0.52%
2020/02/25	0	0.00	12	49.37	49.46	-12	1,872	-0.64%
2020/02/21	0	0.00	2	50.55	50.60	-2	1,761	-0.11%
2020/02/19	2	51.35	0	0.00	51.35	2	1,697	0.12%
2020/02/06	0	0.00	332	50.61	51.10	-332	1,517	-21.87%	大賣/鉅額交易
2020/02/05	28	49.17	2	49.80	49.50	26	1,497	1.74%
2020/02/04	2	49.38	70	49.51	49.38	-68	1,450	-4.69%
2020/02/03	173	46.51	0	0.00	47.91	173	1,424	12.15%	大買/鉅額交易
2020/01/31	0	0.00	3	49.53	48.87	-3	1,342	-0.22%
2020/01/30	204	48.87	0	0.00	48.25	204	1,307	15.61%	大買/鉅額交易
2020/01/03	0	0.00	11	53.88	54.20	-11	1,087	-1.01%
2020/01/02	13	54.24	0	0.00	54.40	13	1,087	1.20%
2019/12/24	0	0.00	2	53.75	53.65	-2	1,133	-0.18%
2019/09/09	0	0.00	1	41.53	41.65	-1	1,671	-0.06%
2019/08/30	0	0.00	1	39.87	39.96	-1	1,727	-0.06%
2019/08/28	0	0.00	5	38.84	38.79	-5	1,709	-0.29%
2019/08/26	5	38.05	3	38.15	38.12	2	1,753	0.11%
2019/08/23	1	39.38	0	0.00	39.35	1	1,727	0.06%
2019/08/22	1	39.87	0	0.00	39.24	1	1,733	0.06%
2019/08/21	5	39.35	0	0.00	39.39	5	1,723	0.29%
2019/08/19	0	0.00	5	39.03	39.11	-5	1,716	-0.29%
2019/08/16	0	0.00	7	38.56	38.60	-7	1,750	-0.40%
2019/08/15	10	37.79	0	0.00	37.88	10	1,746	0.57%
2019/08/14	0	0.00	8	39.01	38.70	-8	1,731	-0.46%
2019/08/13	5	38.29	0	0.00	38.19	5	1,723	0.29%
2019/08/06	0	0.00	5	37.35	38.34	-5	1,780	-0.28%
2019/08/05	8	38.41	0	0.00	38.40	8	1,759	0.45%
2019/07/11	0	0.00	1	40.27	40.49	-1	1,753	-0.06%
2019/07/10	1	39.80	0	0.00	39.93	1	1,742	0.06%
2019/07/08	0	0.00	1	39.35	39.32	-1	1,729	-0.06%
2019/07/03	2	39.48	4	39.24	39.34	-2	1,730	-0.12%
2019/07/01	1	39.76	3	40.26	40.26	-2	1,712	-0.12%
2019/06/28	3	38.88	0	0.00	38.75	3	1,713	0.18%
2019/06/26	2	38.24	0	0.00	38.24	2	1,711	0.12%
2019/06/19	0	0.00	2	37.99	38.66	-2	1,675	-0.12%
2019/06/17	2	37.02	4	36.52	37.02	-2	1,652	-0.12%
2019/06/13	4	36.98	1	37.02	36.94	3	1,650	0.18%
2019/06/11	1	37.54	4	37.53	37.43	-3	1,636	-0.18%
2019/06/05	2	36.63	0	0.00	36.45	2	1,550	0.13%
2019/06/03	2	36.61	0	0.00	36.61	2	1,528	0.13%
2019/05/22	0	0.00	1	36.63	36.70	-1	1,439	-0.07%
2019/05/21	1	36.52	0	0.00	36.74	1	1,432	0.07%
2019/05/08	0	0.00	3	39.86	40.10	-3	1,225	-0.24%
2019/05/07	0	0.00	2	40.08	40.56	-2	1,234	-0.16%
2019/05/06	2	39.64	0	0.00	39.75	2	1,278	0.16%
2019/05/03	1	41.17	1	40.66	41.38	0	1,261	0.00%
2019/05/02	0	0.00	1	40.83	40.54	-1	1,259	-0.08%
2019/04/26	2	40.02	0	0.00	40.08	2	1,323	0.15%
2019/04/24	2	40.92	0	0.00	40.71	2	1,347	0.15%
2019/04/01	0	0.00	2	38.25	37.82	-2	2,142	-0.09%
2019/03/26	0	0.00	3	36.85	36.93	-3	2,309	-0.13%
2019/03/25	3	36.39	2	36.35	36.42	1	2,353	0.04%
2019/03/12	4	35.70	1	35.39	35.70	3	2,926	0.10%
2019/03/08	1	34.65	0	0.00	34.65	1	3,087	0.03%
2019/01/29	0	0.00	2	32.80	32.90	-2	3,932	-0.05%
2019/01/23	0	0.00	1	32.28	32.28	-1	4,224	-0.02%
2019/01/17	0	0.00	1	31.94	31.92	-1	4,710	-0.02%
2019/01/16	0	0.00	1	32.02	31.89	-1	4,848	-0.02%
2019/01/10	0	0.00	3	31.28	31.39	-3	5,069	-0.06%
2019/01/09	0	0.00	1	31.00	31.56	-1	5,175	-0.02%
2019/01/08	0	0.00	7	30.64	30.59	-7	5,146	-0.14%
2019/01/07	0	0.00	1	30.64	30.67	-1	5,227	-0.02%
2019/01/04	2	29.37	0	0.00	29.37	2	5,323	0.04%
2019/01/02	0	0.00	3	30.47	30.47	-3	5,578	-0.05%
2018/12/28	2	31.29	0	0.00	31.34	2	5,671	0.04%
2018/12/27	2	30.81	0	0.00	31.10	2	5,794	0.03%
2018/12/19	1	31.71	0	0.00	31.88	1	5,739	0.02%
2018/12/13	3	32.35	0	0.00	32.28	3	5,690	0.05%
2018/12/12	0	0.00	21	31.93	32.13	-21	5,674	-0.37%
2018/12/11	1	31.38	0	0.00	31.38	1	5,656	0.02%
2018/12/06	18	31.37	0	0.00	31.16	18	5,659	0.32%
2018/12/05	5	32.71	0	0.00	32.71	5	5,547	0.09%
2018/11/30	1	32.55	0	0.00	32.55	1	5,396	0.02%
2018/11/28	3	32.61	0	0.00	32.60	3	5,300	0.06%
2018/11/15	0	0.00	3	32.22	32.40	-3	5,097	-0.06%
2018/11/13	3	31.16	6	31.34	31.98	-3	5,022	-0.06%
2018/11/02	0	0.00	3	32.83	32.83	-3	4,682	-0.06%
2018/11/01	0	0.00	2	32.30	32.49	-2	4,572	-0.04%
2018/10/31	2	31.70	40	31.69	31.90	-38	4,486	-0.85%
2018/10/30	0	0.00	2	30.60	30.75	-2	4,376	-0.05%
2018/10/29	1	30.73	5	30.43	30.47	-4	4,306	-0.09%
2018/10/26	3	30.35	8	30.44	30.17	-5	4,220	-0.12%
2018/10/25	23	30.45	1	30.48	30.34	22	4,049	0.54%
2018/10/24	10	32.00	5	32.08	32.00	5	3,852	0.13%
2018/10/23	22	32.39	5	32.23	32.14	17	3,700	0.46%
2018/10/22	11	32.44	13	33.65	33.46	-2	3,561	-0.06%
2018/10/19	3	32.66	2	32.35	33.34	1	3,459	0.03%
2018/10/18	2	33.72	43	33.60	33.22	-41	3,376	-1.21%
2018/10/17	3	33.43	40	33.43	33.43	-37	3,326	-1.11%
2018/10/16	0	0.00	3	33.57	33.40	-3	3,293	-0.09%
2018/10/15	5	32.93	0	0.00	32.92	5	3,263	0.15%
2018/10/12	30	31.92	1	33.65	33.78	29	3,170	0.91%
2018/10/11	42	32.60	2	33.96	31.65	40	3,008	1.33%
2018/10/09	2	37.45	0	0.00	37.40	2	2,706	0.07%
2018/10/08	12	37.28	0	0.00	37.30	12	2,617	0.46%
2018/10/05	3	38.10	0	0.00	37.77	3	2,488	0.12%
2018/10/04	2	39.06	0	0.00	38.89	2	2,352	0.09%
2018/10/02	2	40.25	0	0.00	40.02	2	2,281	0.09%
2018/09/18	0	0.00	1	39.50	39.56	-1	2,204	-0.05%
2018/09/17	3	40.18	0	0.00	39.92	3	2,217	0.14%
2018/09/14	1	40.40	0	0.00	40.59	1	2,173	0.05%
2018/09/13	15	39.28	0	0.00	39.20	15	2,136	0.70%
2018/09/12	8	39.31	0	0.00	39.42	8	2,097	0.38%
2018/09/11	1	39.45	0	0.00	39.49	1	2,072	0.05%
2018/08/30	0	0.00	5	41.24	41.23	-5	1,988	-0.25%
2018/08/23	2	39.52	0	0.00	39.50	2	1,894	0.11%
2018/08/21	2	38.87	0	0.00	39.08	2	1,898	0.11%
2018/08/17	16	38.71	0	0.00	38.25	16	1,895	0.84%
2018/08/16	0	0.00	20	37.90	38.48	-20	1,859	-1.08%
2018/08/15	0	0.00	2	38.57	38.33	-2	1,819	-0.11%
2018/08/09	0	0.00	15	40.51	40.51	-15	1,772	-0.85%
2018/08/06	5	40.05	0	0.00	40.19	5	1,861	0.27%
2018/08/02	0	0.00	5	39.41	39.38	-5	1,944	-0.26%
2018/07/27	12	40.20	0	0.00	40.20	12	2,007	0.60%
2018/07/25	0	0.00	2	39.28	39.31	-2	2,060	-0.10%
2018/07/20	0	0.00	12	38.55	38.69	-12	2,076	-0.58%
2018/07/16	0	0.00	1	38.01	37.78	-1	2,275	-0.04%
2018/07/13	1	37.68	2	37.92	38.00	-1	2,298	-0.04%
2018/07/10	15	37.16	0	0.00	37.16	15	2,267	0.66%
2018/07/09	1	36.90	0	0.00	36.87	1	2,262	0.04%
2018/07/05	1	35.77	15	35.77	35.77	-14	2,214	-0.63%
2018/06/26	18	35.91	1	35.56	36.06	17	2,201	0.77%
2018/06/25	1	36.35	0	0.00	36.18	1	2,216	0.05%
2018/06/22	0	0.00	2	36.29	36.48	-2	2,248	-0.09%
2018/06/21	5	36.80	1	36.71	36.63	4	2,255	0.18%
2018/06/15	0	0.00	15	37.41	37.41	-15	2,293	-0.65%
2018/06/14	1	37.47	0	0.00	37.13	1	2,298	0.04%
2018/06/08	1	38.00	0	0.00	37.86	1	2,357	0.04%
2018/06/07	1	38.69	0	0.00	38.58	1	2,366	0.04%
2018/06/04	10	37.80	1	37.43	37.80	9	2,445	0.37%
2018/05/31	0	0.00	10	36.06	36.14	-10	2,495	-0.40%
2018/05/21	10	37.04	0	0.00	37.04	10	2,762	0.36%
2018/05/18	0	0.00	10	36.03	36.03	-10	2,778	-0.36%
2018/05/11	0	0.00	1	36.04	36.27	-1	3,186	-0.03%
2018/05/09	0	0.00	5	35.39	35.29	-5	3,150	-0.16%
2018/05/07	2	34.73	2	34.56	34.72	0	3,125	0.00%
2018/05/04	0	0.00	5	34.20	34.20	-5	3,119	-0.16%
2018/04/27	5	34.28	0	0.00	34.34	5	3,097	0.16%
2018/04/26	10	34.73	0	0.00	33.98	10	3,091	0.32%
2018/04/25	2	34.40	0	0.00	34.41	2	3,053	0.07%
2018/04/24	0	0.00	2	34.72	34.82	-2	3,014	-0.07%
2018/04/23	2	35.69	0	0.00	35.32	2	2,963	0.07%
2018/04/20	1	35.90	0	0.00	35.85	1	2,925	0.03%
2018/04/19	0	0.00	1	37.10	37.36	-1	2,815	-0.04%
2018/04/18	1	36.43	2	36.56	36.43	-1	2,801	-0.04%
2018/04/17	1	36.38	10	36.17	36.15	-9	2,796	-0.32%
2018/04/10	1	36.75	0	0.00	37.15	1	2,750	0.04%
2018/04/03	1	36.29	2	36.10	36.25	-1	2,723	-0.04%
2018/03/30	10	37.11	0	0.00	37.11	10	2,719	0.37%
2018/03/29	1	36.29	0	0.00	36.53	1	2,683	0.04%
2018/03/28	1	36.77	10	36.50	36.50	-9	2,666	-0.34%
2018/03/26	1	35.96	0	0.00	36.61	1	2,559	0.04%
2018/03/23	0	0.00	2	36.10	36.15	-2	2,520	-0.08%
2018/03/22	0	0.00	1	38.60	37.70	-1	2,460	-0.04%
2018/03/19	3	37.99	0	0.00	37.87	3	2,460	0.12%
2018/03/16	0	0.00	5	37.37	37.80	-5	2,453	-0.20%
2018/03/07	0	0.00	1	36.30	35.92	-1	2,390	-0.04%
2018/03/06	10	36.05	0	0.00	36.30	10	2,406	0.42%
2018/03/05	0	0.00	10	35.26	35.19	-10	2,385	-0.42%
2018/03/02	1	35.43	0	0.00	35.55	1	2,348	0.04%
2018/03/01	1	35.68	1	36.13	36.12	0	2,295	0.00%
2018/02/09	7	32.85	1	32.85	33.60	6	2,098	0.29%
2018/02/07	0	0.00	1	35.20	34.70	-1	1,970	-0.05%
2018/02/06	5	34.17	4	34.02	33.60	1	1,856	0.05%
2018/02/05	1	37.48	0	0.00	37.48	1	1,659	0.06%
2018/02/02	1	38.38	0	0.00	38.81	1	1,621	0.06%
2018/02/01	0	0.00	1	39.24	39.13	-1	1,596	-0.06%
2018/01/30	1	38.70	0	0.00	38.53	1	1,544	0.06%
2018/01/29	0	0.00	1	39.79	39.43	-1	1,535	-0.07%
2018/01/25	1	38.86	6	39.46	39.07	-5	1,504	-0.33%
2018/01/24	6	38.97	0	0.00	38.82	6	1,456	0.41%
2018/01/23	0	0.00	10	39.61	39.66	-10	1,429	-0.70%
2018/01/22	4	39.45	0	0.00	39.52	4	1,452	0.28%
2018/01/18	3	38.38	0	0.00	38.35	3	1,420	0.21%
2018/01/15	3	37.16	0	0.00	37.16	3	1,376	0.22%
2018/01/10	0	0.00	2	36.30	36.23	-2	1,340	-0.15%