元大台灣50正2 (00631L)-永豐金-台南券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
187.5
漲跌
▼11.7
漲幅
-5.85%
成交量
10,364張
產業
上市
278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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	11.6	188.84	11.5	188.45	187.50	0.1	2,556	0.00%
2024/04/15	3.7	200.05	10.6	200.11	199.15	-6.8	2,437	-0.28%
2024/04/12	0.2	203.39	0.1	204.55	204.05	0.1	2,423	0.01%
2024/04/11	2.1	203.32	50	203.08	203.80	-47.9	2,422	-1.98%
2024/04/10	52.4	206.36	0	0.00	205.65	52.4	2,415	2.17%
2024/04/09	4.1	203.79	22.2	205.05	206.30	-18.1	2,490	-0.73%
2024/04/08	0	0.00	2.6	197.74	198.30	-2.6	2,466	-0.10%
2024/04/03	3.6	195.93	1	196.75	196.55	2.6	2,470	0.10%
2024/04/02	0	197.90	1.9	197.92	199.20	-1.9	2,441	-0.08%
2024/04/01	0	194.75	0	0.00	194.55	0	2,481	0.00%
2024/03/29	0.1	194.29	0.3	194.36	194.70	-0.2	2,491	-0.01%
2024/03/28	0.1	193.06	0.1	193.60	193.45	0	2,490	0.00%
2024/03/27	0	193.10	0	194.45	194.35	0	2,479	0.00%
2024/03/26	2.3	193.71	0	193.50	193.00	2.3	2,501	0.09%
2024/03/25	2.1	193.75	0	194.45	194.15	2.1	2,480	0.08%
2024/03/22	4.4	192.97	28	192.18	193.60	-23.6	2,524	-0.94%
2024/03/21	25	194.06	0.2	192.98	194.10	24.8	2,494	0.99%
2024/03/20	2.2	186.51	30	187.48	186.05	-27.9	2,489	-1.12%
2024/03/19	1.2	186.11	29.4	187.55	187.55	-28.2	2,525	-1.12%
2024/03/18	1.2	186.54	1	185.35	188.10	0.2	2,512	0.01%
2024/03/15	1.1	186.50	0	0.00	185.35	1.1	2,526	0.04%
2024/03/14	6	189.01	0.1	187.05	188.40	6	2,504	0.24%
2024/03/13	2.4	189.34	0	0.00	188.65	2.4	2,519	0.09%
2024/03/12	0	0.00	0.3	186.05	188.80	-0.3	2,520	-0.01%
2024/03/11	1.6	185.47	5	185.40	184.80	-3.4	2,524	-0.13%
2024/03/08	6.1	188.13	4.3	186.37	186.10	1.9	2,537	0.07%
2024/03/07	3.5	184.06	2.1	183.88	184.20	1.4	2,513	0.05%
2024/03/06	2.7	178.02	0	0.00	180.10	2.7	2,515	0.11%
2024/03/05	3.4	178.13	0.1	178.65	178.10	3.3	2,519	0.13%
2024/03/04	1.2	175.65	1.2	176.82	176.35	-0.1	2,536	0.00%
2024/03/01	1.1	169.98	0.1	170.25	169.85	1.1	2,539	0.04%
2024/02/29	1.1	168.72	1	169.85	170.15	0.1	2,578	0.00%
2024/02/27	2.1	167.89	4	168.24	168.85	-1.9	2,588	-0.07%
2024/02/26	0	169.40	2.2	169.67	170.50	-2.2	2,585	-0.08%
2024/02/23	1.1	170.49	1.2	170.22	169.45	-0.1	2,615	0.00%
2024/02/22	1.1	168.01	1.1	168.51	168.90	0	2,670	0.00%
2024/02/21	0.1	165.79	1	165.65	165.20	-0.9	2,682	-0.03%
2024/02/20	0	165.65	0	0.00	166.15	0	2,743	0.00%
2024/02/19	0	0.00	0.1	164.45	165.00	-0.1	2,800	0.00%
2024/02/16	0.1	165.85	5.9	164.88	164.80	-5.8	2,882	-0.20%
2024/02/15	0.7	163.87	4.3	164.68	165.20	-3.7	2,915	-0.13%
2024/02/05	3	153.47	0.1	155.15	155.05	3	2,913	0.10%
2024/02/02	4.1	154.45	0	0.00	154.90	4.1	2,918	0.14%
2024/02/01	1.1	151.70	0	0.00	152.65	1.1	2,936	0.04%
2024/01/31	0.3	152.52	0	0.00	152.00	0.3	2,974	0.01%
2024/01/30	0.1	155.22	0.1	155.40	155.15	-0.1	2,988	0.00%
2024/01/29	1.3	154.94	1	155.49	155.70	0.2	3,099	0.01%
2024/01/26	0.1	153.20	0.1	153.20	153.10	-0.1	3,164	0.00%
2024/01/25	0	152.90	3.5	153.35	153.50	-3.5	3,195	-0.11%
2024/01/24	4.1	151.97	4.1	151.86	151.40	0	3,214	0.00%
2024/01/23	60	151.00	2.3	151.11	151.20	57.7	3,234	1.78%
2024/01/22	4.6	150.24	2.5	149.97	150.20	2.1	3,229	0.07%
2024/01/19	0.8	147.33	1.4	146.04	148.05	-0.6	3,226	-0.02%
2024/01/18	2.2	141.34	4	140.90	141.15	-1.8	3,271	-0.06%
2024/01/17	4.2	141.48	3	140.92	140.60	1.2	3,273	0.04%
2024/01/16	4.3	143.04	0	0.00	143.00	4.3	3,259	0.13%
2024/01/15	6	146.95	1	146.15	146.35	5	3,276	0.15%
2024/01/12	1.2	145.24	0.1	146.09	145.25	1.1	3,331	0.03%
2024/01/11	0.2	145.55	0	146.70	146.30	0.2	3,331	0.01%
2024/01/10	1.3	144.95	0.3	144.85	144.45	1	3,364	0.03%
2024/01/09	1	148.00	1	148.50	146.20	0	3,355	0.00%
2024/01/08	0.1	146.81	1.4	146.90	146.35	-1.3	3,347	-0.04%
2024/01/05	1.2	145.42	0	0.00	145.15	1.2	3,325	0.04%
2024/01/04	1.5	146.13	2.3	145.75	145.70	-0.8	3,352	-0.02%
2024/01/03	4.7	146.67	63	145.65	145.90	-58.3	3,405	-1.71%
2024/01/02	0.5	149.90	0	150.00	149.95	0.5	3,359	0.02%
2023/12/29	1.1	151.51	1	151.50	151.20	0.1	3,376	0.00%
2023/12/28	55	151.30	0	0.00	151.15	55	3,439	1.60%
2023/12/27	6	151.40	5.1	150.11	151.40	0.9	3,452	0.03%
2023/12/26	0	148.35	1.1	148.64	149.10	-1.1	3,450	-0.03%
2023/12/25	0	0.00	0.1	147.34	147.15	-0.1	3,454	0.00%
2023/12/21	1.3	145.52	0	0.00	145.70	1.3	3,494	0.04%
2023/12/20	0	0.00	0.2	147.01	148.15	-0.2	3,495	-0.01%
2023/12/19	1.6	146.22	0	0.00	146.30	1.6	3,502	0.05%
2023/12/18	0.1	147.33	0	0.00	147.85	0.1	3,560	0.00%
2023/12/15	0.6	149.03	0	0.00	148.35	0.6	3,570	0.02%
2023/12/14	0	146.75	7.5	147.75	147.70	-7.5	3,550	-0.21%
2023/12/13	0.5	145.06	0	0.00	144.30	0.5	3,537	0.01%
2023/12/12	0	144.52	4.1	145.48	144.25	-4.1	3,585	-0.11%
2023/12/11	0	0.00	0.1	143.45	143.55	-0.1	3,623	0.00%
2023/12/08	0	0.00	0.1	143.70	143.05	-0.1	3,632	0.00%
2023/12/07	1.1	142.37	1.2	142.62	141.30	-0.1	3,615	0.00%
2023/12/06	2.9	143.31	0	0.00	143.00	2.9	3,647	0.08%
2023/12/05	2.2	141.09	29.1	141.75	141.75	-26.9	3,646	-0.74%
2023/12/04	1	144.15	1	144.10	143.70	0	3,643	0.00%
2023/12/01	0.3	142.83	0	0.00	143.80	0.3	3,627	0.01%
2023/11/30	0	142.85	0	0.00	143.50	0	3,599	0.00%
2023/11/29	0	0.00	3.4	143.61	142.65	-3.4	3,595	-0.09%
2023/11/28	1	140.20	2.1	143.10	142.85	-1.1	3,582	-0.03%
2023/11/27	1.6	140.44	4.4	140.66	139.40	-2.8	3,568	-0.08%
2023/11/24	0	142.50	0	0.00	141.95	0	3,569	0.00%
2023/11/22	2.9	142.01	4	141.74	141.85	-1.1	3,594	-0.03%
2023/11/21	0.1	142.44	10.7	143.74	143.90	-10.7	3,625	-0.29%
2023/11/20	0	0.00	100.7	140.45	140.45	-100.7	3,614	-2.79%
2023/11/17	0	140.70	6	140.83	140.70	-6	3,627	-0.17%
2023/11/16	0.1	139.80	7.6	139.84	139.95	-7.5	3,585	-0.21%
2023/11/15	0	139.65	17.1	139.52	139.80	-17.1	3,540	-0.48%
2023/11/14	0	136.65	4.2	136.84	136.65	-4.2	3,501	-0.12%
2023/11/13	8	135.64	53.5	135.44	135.40	-45.5	3,530	-1.29%
2023/11/10	0.4	132.05	0	0.00	132.40	0.4	3,515	0.01%
2023/11/09	0	0.00	1	133.15	133.65	-1	3,538	-0.03%
2023/11/08	0	133.23	156.6	133.17	133.50	-156.6	3,607	-4.34%	大賣/鉅額交易
2023/11/07	15.1	131.50	1	132.35	132.30	14.1	3,593	0.39%
2023/11/06	1	132.35	4.2	132.69	132.25	-3.2	3,642	-0.09%
2023/11/03	0	0.00	12.7	128.94	129.60	-12.7	3,553	-0.36%
2023/11/02	10	126.80	1.5	126.75	127.85	8.5	3,525	0.24%
2023/11/01	2	121.92	11	123.02	122.90	-9	3,495	-0.26%
2023/10/31	11.7	122.17	0	0.00	121.80	11.7	3,510	0.33%
2023/10/30	0.2	124.19	0	0.00	124.00	0.2	3,554	0.01%
2023/10/27	50.2	124.50	6.8	124.34	124.10	43.4	3,546	1.22%
2023/10/26	160.8	123.40	0.2	123.10	122.75	160.6	3,564	4.50%	大買/鉅額交易
2023/10/25	1.1	128.06	1.1	129.15	127.95	0	3,465	0.00%
2023/10/24	101.2	125.99	1.2	127.18	127.25	100	3,457	2.89%	大買/
2023/10/23	4.9	126.12	32	127.01	126.00	-27.1	3,425	-0.79%
2023/10/20	6.1	128.00	0	0.00	128.70	6.1	3,389	0.18%
2023/10/19	0.2	129.20	0	0.00	129.20	0.2	3,344	0.01%
2023/10/18	2.1	129.68	15	130.31	129.40	-12.9	3,395	-0.38%
2023/10/17	15	132.25	16	132.84	132.15	-1	3,342	-0.03%
2023/10/16	16.3	132.37	0	0.00	132.30	16.3	3,357	0.49%
2023/10/13	0	134.13	2	134.03	134.25	-2	3,387	-0.06%
2023/10/12	0.2	134.08	3	135.03	135.30	-2.8	3,395	-0.08%
2023/10/11	0	0.00	5	133.29	133.20	-5	3,388	-0.15%
2023/10/05	4	129.20	2	128.93	129.50	2	3,372	0.06%
2023/10/04	3.8	126.01	2	125.93	126.10	1.8	3,365	0.05%
2023/10/03	0.2	129.54	1	130.25	128.95	-0.8	3,306	-0.02%
2023/10/02	2.1	131.13	0.4	131.08	131.05	1.7	3,333	0.05%
2023/09/28	0	0.00	0.2	128.00	127.80	-0.2	3,366	-0.01%
2023/09/27	2.4	126.58	0	0.00	126.90	2.4	3,358	0.07%
2023/09/26	1.4	126.67	1	126.65	126.45	0.4	3,359	0.01%
2023/09/25	1	129.43	0	0.00	129.45	1	3,363	0.03%
2023/09/22	2.2	127.09	0	0.00	127.45	2.2	3,348	0.07%
2023/09/21	11.2	127.84	3.2	128.65	126.90	8	3,338	0.24%
2023/09/20	0.7	131.79	18	131.94	131.00	-17.3	3,242	-0.53%
2023/09/19	3.2	133.49	2	133.20	132.20	1.2	3,262	0.04%
2023/09/18	3.5	134.47	0	0.00	133.65	3.5	3,269	0.11%
2023/09/15	0.1	136.16	3.1	135.99	136.75	-3	3,236	-0.09%
2023/09/14	1.1	135.44	4.1	135.04	135.70	-3	3,206	-0.09%
2023/09/13	0	131.10	0	0.00	131.70	0	3,159	0.00%
2023/09/11	6.2	129.06	0	0.00	128.90	6.2	3,155	0.20%
2023/09/08	20	131.00	0	0.00	131.05	20	3,118	0.64%
2023/09/07	2.4	132.09	0	0.00	131.45	2.4	3,129	0.08%
2023/09/06	0.1	134.40	1	134.50	133.80	-0.9	3,113	-0.03%
2023/09/05	0	0.00	1	134.00	134.55	-1	3,118	-0.03%
2023/09/04	0.2	133.08	0.2	134.60	134.45	0	3,149	0.00%
2023/09/01	1	132.85	18	133.49	133.05	-17	3,149	-0.54%
2023/08/31	20.2	132.92	0	0.00	132.35	20.2	3,146	0.64%
2023/08/30	1	134.05	3	134.20	133.95	-2	3,151	-0.06%
2023/08/29	2.9	130.98	1	131.70	132.50	1.9	3,143	0.06%
2023/08/28	1.1	130.33	0.2	131.20	130.40	0.9	3,131	0.03%
2023/08/25	2.7	131.19	18	131.35	129.35	-15.3	3,125	-0.49%
2023/08/24	22	134.49	2.5	134.20	134.70	19.5	3,073	0.63%
2023/08/23	0.1	131.50	0	0.00	131.45	0.1	3,035	0.00%
2023/08/22	0.3	129.49	1	130.40	129.10	-0.7	3,035	-0.02%
2023/08/21	2	128.18	1	129.02	128.00	1	3,043	0.03%
2023/08/18	1.4	128.55	0.1	128.60	128.15	1.3	3,048	0.04%
2023/08/17	3.3	126.98	0.6	129.16	130.45	2.7	3,025	0.09%
2023/08/16	1.2	127.84	0	0.00	128.85	1.2	2,960	0.04%
2023/08/15	0.9	129.99	0.6	130.10	129.50	0.3	2,972	0.01%
2023/08/14	11.5	128.45	0.7	128.57	128.15	10.7	3,002	0.36%
2023/08/11	1.1	132.99	0.1	132.90	132.55	0.9	2,979	0.03%
2023/08/10	9.1	133.30	0	0.00	132.65	9.1	2,984	0.31%
2023/08/09	1.1	136.50	0	0.00	135.90	1.1	2,906	0.04%
2023/08/08	11.4	136.32	0	0.00	135.95	11.4	2,908	0.39%
2023/08/07	5	137.46	1	138.40	138.80	4	2,895	0.14%
2023/08/04	5.6	135.14	1.5	135.27	135.75	4.1	2,891	0.14%
2023/08/02	15	137.27	0.1	139.10	135.95	14.9	2,854	0.52%
2023/08/01	2.2	141.70	1	140.40	141.50	1.2	2,794	0.04%
2023/07/31	10.7	143.36	9	140.54	139.85	1.7	2,793	0.06%
2023/07/28	2	142.48	1.2	142.88	142.50	0.8	2,744	0.03%
2023/07/27	0	0.00	0	142.05	142.40	0	2,731	0.00%
2023/07/26	0.2	140.93	1	140.75	140.30	-0.9	2,735	-0.03%
2023/07/25	0.5	141.82	4.3	141.12	141.35	-3.8	2,740	-0.14%
2023/07/24	0.4	138.01	0.5	137.84	138.15	-0.1	2,732	0.00%
2023/07/21	12.4	136.57	15	136.86	137.70	-2.6	2,740	-0.09%
2023/07/20	1.1	140.00	3	139.50	140.35	-2	2,725	-0.07%
2023/07/19	2.6	140.27	0	0.00	139.60	2.6	2,724	0.10%
2023/07/18	19	142.72	23	141.78	141.30	-4	2,729	-0.14%
2023/07/17	0.5	142.80	3	143.10	142.40	-2.5	2,698	-0.09%
2023/07/14	2.1	142.02	7.3	142.01	142.40	-5.2	2,698	-0.19%
2023/07/13	16	139.25	9.4	139.48	139.25	6.7	2,677	0.25%
2023/07/12	0	136.30	0.5	136.15	136.40	-0.5	2,624	-0.02%
2023/07/11	6	135.62	1	134.50	135.65	5	2,642	0.19%
2023/07/10	0	132.75	0	0.00	131.60	0	2,646	0.00%
2023/07/07	20.4	131.69	5.6	131.24	132.10	14.8	2,635	0.56%
2023/07/06	4.5	134.73	17	133.38	133.35	-12.5	2,605	-0.48%
2023/07/05	0.2	138.73	1.2	139.47	138.30	-1	2,537	-0.04%
2023/07/04	2.2	139.21	2.9	139.49	139.90	-0.6	2,530	-0.03%
2023/07/03	13.1	138.71	0.1	138.80	138.75	13	2,533	0.51%
2023/06/30	2.1	134.47	0.1	133.90	135.25	2.1	2,524	0.08%
2023/06/29	1	135.00	12	134.50	134.45	-11	2,528	-0.43%
2023/06/28	2	134.49	0.2	134.05	134.30	1.8	2,524	0.07%
2023/06/27	7.4	134.16	16	134.54	133.95	-8.6	2,548	-0.34%
2023/06/26	3.2	136.23	0	0.00	136.20	3.2	2,528	0.13%
2023/06/21	3.2	138.21	3	138.50	138.40	0.2	2,536	0.01%
2023/06/20	1.8	138.17	5.2	138.13	138.45	-3.4	2,577	-0.13%
2023/06/19	2.2	139.63	0	0.00	139.45	2.2	2,614	0.08%
2023/06/16	2.1	140.09	0	0.00	139.85	2.1	2,639	0.08%
2023/06/15	3.1	139.93	1.1	140.33	140.85	2	2,644	0.08%
2023/06/14	0.4	138.84	1	139.00	139.20	-0.6	2,689	-0.02%
2023/06/13	3	138.46	6	138.28	139.35	-3	2,752	-0.11%
2023/06/12	3.1	134.30	0	0.00	134.75	3.1	2,751	0.11%
2023/06/09	0	132.20	1	133.45	133.30	-1	2,794	-0.03%
2023/06/08	4.3	131.40	4	132.25	130.80	0.3	2,860	0.01%
2023/06/07	13	132.84	2.2	133.29	133.80	10.8	2,912	0.37%
2023/06/06	0	131.46	1.1	131.31	131.10	-1.1	2,919	-0.04%
2023/06/05	0.2	131.24	1.2	130.63	130.35	-1	2,965	-0.03%
2023/06/02	1.1	130.97	4	130.13	130.80	-2.9	2,986	-0.10%
2023/06/01	3	126.84	0	0.00	127.45	3	3,033	0.10%
2023/05/31	4.1	128.83	0	0.00	128.25	4.1	3,051	0.13%
2023/05/30	0.5	129.24	0	129.15	129.20	0.5	3,064	0.02%
2023/05/29	1.1	129.48	4.5	128.99	129.10	-3.5	3,099	-0.11%
2023/05/26	3.8	126.79	5.5	126.52	127.00	-1.7	3,111	-0.06%
2023/05/25	1.4	122.95	1	122.90	123.25	0.4	3,126	0.01%
2023/05/24	14.1	120.51	3.4	120.62	121.15	10.7	3,146	0.34%
2023/05/23	10.1	122.59	1.1	121.49	122.10	9	3,145	0.29%
2023/05/22	11.3	121.82	0	0.00	121.80	11.3	3,147	0.36%
2023/05/19	2	121.80	12.6	121.90	122.00	-10.5	3,194	-0.33%
2023/05/18	0	120.15	4.1	120.47	120.95	-4.1	3,186	-0.13%
2023/05/17	0	115.85	12.3	117.33	118.20	-12.3	3,190	-0.39%
2023/05/16	1	114.41	5.4	114.21	114.70	-4.4	3,153	-0.14%
2023/05/15	0.3	111.71	0	0.00	111.85	0.3	3,155	0.01%
2023/05/12	1.6	111.12	0	0.00	112.15	1.6	3,163	0.05%
2023/05/11	3.1	112.46	0	0.00	112.15	3.1	3,156	0.10%
2023/05/10	0.1	113.55	0	0.00	113.30	0.1	3,165	0.00%
2023/05/09	0	114.98	0	0.00	115.25	0	3,152	0.00%
2023/05/08	2.1	115.05	0	0.00	114.85	2.1	3,161	0.06%
2023/05/05	0.2	113.92	2.4	113.73	113.70	-2.2	3,166	-0.07%
2023/05/04	0.2	113.37	0	0.00	113.35	0.2	3,229	0.01%
2023/05/03	1.3	112.34	0	0.00	112.65	1.3	3,244	0.04%
2023/05/02	2.9	113.62	4	113.61	113.75	-1.1	3,298	-0.03%
2023/04/28	2	112.05	1.6	112.49	112.85	0.4	3,377	0.01%
2023/04/27	2.3	110.53	0	0.00	110.30	2.3	3,398	0.07%
2023/04/26	4.5	109.75	0	0.00	110.10	4.5	3,430	0.13%
2023/04/25	5.4	111.51	1.3	110.57	110.20	4.1	3,478	0.12%
2023/04/24	3.6	113.65	0	0.00	113.80	3.6	3,459	0.10%
2023/04/21	1.8	114.31	0	0.00	113.70	1.8	3,516	0.05%
2023/04/20	3.3	114.95	0	0.00	115.00	3.3	3,591	0.09%
2023/04/19	2.4	116.52	1	116.00	116.10	1.4	3,700	0.04%
2023/04/18	0.2	117.50	0	0.00	117.15	0.2	3,762	0.00%
2023/04/17	0.4	117.69	0.2	117.95	118.00	0.2	3,827	0.01%
2023/04/14	0	118.55	13	118.30	118.45	-13	3,867	-0.34%
2023/04/13	3.1	116.79	0	0.00	116.25	3.1	3,977	0.08%
2023/04/12	0	118.05	0	0.00	117.90	0	4,007	0.00%
2023/04/11	0	117.20	0.1	118.15	117.90	-0.1	4,072	0.00%
2023/04/10	0.2	117.43	0	0.00	117.35	0.2	4,162	0.01%
2023/04/07	1.1	116.52	0	0.00	116.60	1.1	4,222	0.03%
2023/04/06	5.2	115.62	0	0.00	116.00	5.2	4,237	0.12%
2023/03/31	5.1	118.08	7	117.74	117.50	-1.9	4,306	-0.04%
2023/03/30	0	116.75	0	0.00	116.80	0	4,356	0.00%
2023/03/29	0.2	115.47	0.4	115.36	115.45	-0.2	4,392	0.00%
2023/03/28	3.6	114.75	1.2	116.04	114.50	2.4	4,571	0.05%
2023/03/27	1.5	116.98	1	117.04	116.90	0.5	4,602	0.01%
2023/03/24	1	117.68	1.1	117.65	118.30	-0.1	4,690	0.00%
2023/03/23	1.5	115.30	6.8	116.16	117.00	-5.3	4,735	-0.11%
2023/03/22	1	113.85	5.4	114.79	115.35	-4.4	4,827	-0.09%
2023/03/21	0.1	111.70	4.1	111.72	111.50	-4	4,850	-0.08%
2023/03/20	1.3	110.55	1	110.70	110.15	0.3	4,879	0.01%
2023/03/17	3	109.83	11.6	110.74	111.00	-8.6	4,928	-0.17%
2023/03/16	9.7	108.42	1.4	108.11	107.90	8.4	5,010	0.17%
2023/03/15	4.3	110.71	3.4	111.07	109.80	0.9	5,032	0.02%
2023/03/14	17.9	109.28	1	109.60	109.25	16.9	5,093	0.33%
2023/03/13	6.8	110.42	1	111.75	111.85	5.8	5,134	0.11%
2023/03/10	8.1	112.01	9.2	112.16	111.00	-1.1	5,117	-0.02%
2023/03/09	1.2	115.99	0.2	116.30	115.00	1	5,174	0.02%
2023/03/08	0.4	115.76	0.1	115.75	115.65	0.4	5,245	0.01%
2023/03/07	4.2	116.69	2.1	116.43	117.00	2.1	5,267	0.04%
2023/03/06	6.4	115.76	1.3	114.93	115.45	5.1	5,347	0.10%
2023/03/03	0.3	113.35	0.2	113.42	112.90	0.1	5,400	0.00%
2023/03/02	0.2	111.90	1.1	111.98	112.40	-0.9	5,516	-0.02%
2023/03/01	4.4	109.75	0	112.45	112.50	4.4	5,563	0.08%
2023/02/24	0.1	112.90	2	114.15	111.85	-1.9	5,602	-0.03%
2023/02/23	0.1	113.10	1.2	112.59	113.10	-1.1	5,621	-0.02%
2023/02/22	4.7	109.52	0	0.00	109.80	4.7	5,706	0.08%
2023/02/20	0	110.70	0.1	111.96	112.00	-0.1	6,039	0.00%
2023/02/17	2.3	110.98	0	0.00	111.05	2.3	6,278	0.04%
2023/02/16	0	0.00	1.1	111.94	112.95	-1.1	6,383	-0.02%
2023/02/15	5	111.37	2	111.23	110.20	3	6,735	0.05%
2023/02/14	0.5	114.47	1.1	114.53	114.50	-0.6	6,823	-0.01%
2023/02/13	1.2	112.73	1	111.50	112.70	0.2	7,067	0.00%
2023/02/10	0	113.30	0	0.00	113.15	0	7,188	0.00%
2023/02/09	0	113.40	0	0.00	113.50	0	7,352	0.00%
2023/02/08	2.1	112.38	8.2	113.40	113.65	-6.1	7,455	-0.08%
2023/02/07	2.2	110.93	0	0.00	110.70	2.2	7,528	0.03%
2023/02/06	6.2	111.25	0.4	111.42	110.70	5.8	7,568	0.08%
2023/02/03	1.2	113.01	4.4	113.40	113.55	-3.1	7,655	-0.04%
2023/02/02	0.5	112.88	3.2	112.73	113.60	-2.7	7,735	-0.04%
2023/02/01	2.2	110.20	0.2	110.03	110.55	2.1	7,814	0.03%
2023/01/31	0.2	110.34	2.4	110.41	109.30	-2.2	7,965	-0.03%
2023/01/30	0.3	111.08	5.7	111.32	111.55	-5.4	8,041	-0.07%
2023/01/17	2.1	104.13	1	104.40	104.00	1.1	8,203	0.01%
2023/01/16	1.4	103.99	1.1	104.44	104.00	0.3	8,354	0.00%
2023/01/13	0.2	103.06	20.1	103.16	102.60	-19.9	8,411	-0.24%
2023/01/12	0.3	101.86	0	0.00	101.15	0.3	8,623	0.00%
2023/01/11	0.3	101.77	8	102.11	101.70	-7.7	8,712	-0.09%
2023/01/10	13.3	101.41	6.3	101.72	102.30	7.1	8,967	0.08%
2023/01/09	9.3	99.95	106.8	99.51	101.20	-97.5	9,149	-1.07%	大賣/
2023/01/06	0.8	96.13	1.1	95.99	95.90	-0.3	9,223	0.00%
2023/01/05	0.2	94.47	7.1	95.39	94.50	-6.8	9,317	-0.07%
2023/01/04	0.2	94.07	101.1	93.80	93.80	-100.8	9,368	-1.08%	大賣/
2023/01/03	3.4	91.21	8	93.48	94.05	-4.7	9,587	-0.05%
2022/12/30	2.8	93.07	3.6	93.43	92.80	-0.8	9,525	-0.01%
2022/12/29	5.2	91.00	102.1	91.69	91.70	-96.9	9,575	-1.01%	大賣/
2022/12/28	13.4	92.72	103	92.41	92.40	-89.6	9,775	-0.92%	大賣/
2022/12/27	0	95.00	104.1	95.09	95.05	-104	9,835	-1.06%	大賣/鉅額交易
2022/12/26	0.1	93.97	0.1	94.24	94.35	0	9,887	0.00%
2022/12/23	7.3	93.49	1	93.70	93.70	6.3	10,069	0.06%
2022/12/22	1	96.00	5.1	96.00	96.40	-4.1	10,178	-0.04%
2022/12/21	10	93.65	9	93.91	93.20	1	10,293	0.01%
2022/12/20	110.8	93.05	12	94.04	92.50	98.8	10,334	0.96%	大買/
2022/12/19	2.1	96.25	2	96.03	96.05	0.1	10,308	0.00%
2022/12/16	109.1	96.93	3.3	97.13	96.95	105.8	10,298	1.03%	大買/鉅額交易
2022/12/15	0	0.00	1	100.25	100.40	-1	10,298	-0.01%
2022/12/14	1	100.29	5.3	100.03	100.30	-4.3	10,266	-0.04%
2022/12/13	3.3	98.18	1	98.40	97.65	2.3	10,157	0.02%
2022/12/12	7.2	97.82	0	0.00	98.40	7.2	10,102	0.07%
2022/12/09	41.2	99.15	6.3	100.04	100.00	34.9	10,092	0.35%
2022/12/08	70.3	97.51	1	97.25	97.50	69.3	10,065	0.69%
2022/12/07	15.2	99.84	1	99.35	99.10	14.2	10,007	0.14%
2022/12/06	3	101.81	2	100.80	100.10	1	9,952	0.01%
2022/12/05	102.3	103.56	3.7	104.47	103.55	98.6	9,941	0.99%	大買/
2022/12/02	102.1	103.00	0.1	103.30	103.05	102.1	9,901	1.03%	大買/鉅額交易
2022/12/01	8.1	105.24	2.1	105.43	104.35	6	9,945	0.06%
2022/11/30	2	101.50	4	100.88	102.10	-2	9,847	-0.02%
2022/11/29	1.2	99.73	2.1	97.21	99.95	-0.9	9,797	-0.01%
2022/11/28	3.7	97.73	8	97.67	97.85	-4.3	9,789	-0.04%
2022/11/25	1.1	101.19	1.2	100.89	100.80	-0.1	9,828	0.00%
2022/11/24	0.4	101.40	1	100.87	101.55	-0.7	9,766	-0.01%
2022/11/23	2	99.20	2.4	99.26	99.30	-0.4	9,665	0.00%
2022/11/22	1	96.10	1	96.11	97.85	0	9,699	0.00%
2022/11/21	0	97.50	7	97.20	96.75	-7	9,649	-0.07%
2022/11/18	8.1	98.88	210	97.26	97.20	-201.9	9,650	-2.09%	大賣/鉅額交易
2022/11/17	206	97.78	6.1	96.32	98.15	200	9,565	2.09%	大買/鉅額交易
2022/11/16	5.1	97.89	6.4	98.13	97.80	-1.3	9,453	-0.01%
2022/11/15	3.2	95.79	17	95.68	97.75	-13.8	9,282	-0.15%
2022/11/14	1.7	92.17	7	92.02	92.20	-5.3	9,044	-0.06%
2022/11/11	5	90.26	37.2	90.06	90.65	-32.2	8,915	-0.36%
2022/11/10	10.2	83.70	14	83.78	83.60	-3.8	8,548	-0.04%
2022/11/09	3.1	84.61	13.1	84.31	85.20	-10	8,418	-0.12%
2022/11/08	5.3	81.80	4	81.60	81.45	1.3	8,194	0.02%
2022/11/07	1	80.55	5	80.07	80.30	-4	8,091	-0.05%
2022/11/04	1.1	76.11	0.5	77.32	77.95	0.6	7,960	0.01%
2022/11/03	4	76.79	1.5	77.20	77.35	2.5	7,878	0.03%
2022/11/02	3.2	78.42	3.3	78.53	78.80	-0.1	7,830	0.00%
2022/11/01	1.1	78.49	8.7	78.25	78.20	-7.6	7,804	-0.10%
2022/10/31	28	76.94	24	77.01	76.95	4	7,800	0.05%
2022/10/28	9.2	75.64	1	76.30	74.90	8.2	7,772	0.11%
2022/10/27	24	76.96	23	77.00	76.95	1	7,679	0.01%
2022/10/26	67	74.98	63	74.80	74.80	4	7,622	0.05%
2022/10/25	27.1	75.04	17	74.39	74.00	10.1	7,521	0.13%
2022/10/24	16	78.06	31	76.83	76.25	-15	7,319	-0.20%
2022/10/21	83	76.39	59	76.54	75.60	24	7,180	0.33%
2022/10/20	42	75.00	37	75.08	76.70	5	7,150	0.07%
2022/10/19	63	78.69	59.7	78.68	77.80	3.3	6,924	0.05%
2022/10/18	11.2	79.41	7.3	78.51	79.15	3.9	6,835	0.06%
2022/10/17	67	77.52	63	77.50	79.35	4	6,597	0.06%
2022/10/14	64	80.18	63	80.15	79.95	1	6,370	0.02%
2022/10/13	157.1	77.48	228	75.79	75.60	-70.9	6,281	-1.13%	大買/大賣/
2022/10/12	140	78.76	52	78.45	78.60	88	6,195	1.42%	大買/
2022/10/11	69.1	80.01	27	79.68	78.85	42.1	6,181	0.68%
2022/10/07	14.1	87.65	6.4	87.68	86.85	7.7	6,052	0.13%
2022/10/06	12	89.28	7	88.89	89.15	5	6,117	0.08%
2022/10/05	22.2	88.44	43	88.46	88.30	-20.8	6,212	-0.33%
2022/10/04	24	85.18	28	85.13	85.55	-4	6,156	-0.06%
2022/10/03	27.2	82.29	53	81.94	81.50	-25.8	6,111	-0.42%
2022/09/30	75.2	83.23	27	82.98	83.20	48.2	6,222	0.77%
2022/09/29	3.2	86.06	44	85.33	85.05	-40.8	6,311	-0.65%
2022/09/28	4.3	85.04	2	85.05	84.65	2.3	6,421	0.04%
2022/09/27	6.3	89.03	1	88.90	88.70	5.3	6,516	0.08%
2022/09/26	10.5	88.91	105.5	88.25	88.15	-95	6,626	-1.43%	大賣/
2022/09/23	5	93.07	0	0.00	92.70	5	6,762	0.07%
2022/09/22	15.1	93.22	8	93.38	94.20	7.1	6,910	0.10%
2022/09/21	3.1	97.36	0.8	97.35	96.70	2.3	6,859	0.03%
2022/09/20	2	97.55	4.4	97.87	98.20	-2.4	6,911	-0.03%
2022/09/19	2	96.81	0	0.00	96.50	2	7,036	0.03%
2022/09/16	4.1	97.32	0	0.00	97.45	4.1	7,118	0.06%
2022/09/15	6.4	99.11	3	99.78	99.65	3.4	7,254	0.05%
2022/09/14	110.1	98.95	0	0.00	99.00	110.1	7,301	1.51%	大買/鉅額交易
2022/09/13	0.3	103.07	20.2	103.05	102.85	-19.9	7,309	-0.27%
2022/09/12	0	101.85	14.2	101.58	101.90	-14.2	7,362	-0.19%
2022/09/08	13	97.78	6	97.39	98.10	7	7,390	0.09%
2022/09/07	14.5	96.69	3	96.30	95.90	11.5	7,405	0.16%
2022/09/06	2	99.60	5	101.14	99.90	-3	7,342	-0.04%
2022/09/05	7	99.53	1	100.25	99.55	6	7,349	0.08%
2022/09/02	3	100.41	0	0.00	99.40	3	7,373	0.04%
2022/09/01	11.6	101.42	61	101.02	101.00	-49.4	7,323	-0.67%
2022/08/31	2	102.75	39.1	105.45	105.65	-37	7,176	-0.52%
2022/08/30	0.1	103.37	8	104.25	104.25	-7.9	7,124	-0.11%
2022/08/29	18	102.49	52	103.09	103.10	-34	7,093	-0.48%
2022/08/26	0	109.00	0	0.00	108.80	0	7,005	0.00%
2022/08/25	0	108.00	4	107.50	107.80	-4	7,004	-0.06%
2022/08/24	0.1	105.81	40	105.66	105.65	-39.9	6,999	-0.57%
2022/08/23	4	106.53	12.3	106.21	106.20	-8.2	7,004	-0.12%
2022/08/22	3	108.44	104.2	108.61	108.25	-101.2	6,975	-1.45%	大賣/鉅額交易
2022/08/19	0	110.45	0	0.00	110.80	0	6,966	0.00%
2022/08/18	2	110.10	0.4	110.54	110.40	1.6	6,972	0.02%
2022/08/17	0	111.20	0	0.00	111.40	0	6,954	0.00%
2022/08/16	0.2	111.35	1	111.35	111.25	-0.8	6,962	-0.01%
2022/08/15	0.4	110.69	1	110.45	111.15	-0.6	6,953	-0.01%
2022/08/12	3	109.45	1.4	108.58	109.45	1.6	6,949	0.02%
2022/08/11	0.4	107.43	8	107.46	107.80	-7.6	6,974	-0.11%
2022/08/10	7.3	103.76	2	104.10	104.00	5.3	6,950	0.08%
2022/08/09	6	103.99	2	105.61	105.75	4	6,936	0.06%
2022/08/08	4	104.61	1	104.55	105.45	3	6,933	0.04%
2022/08/05	0	0.00	14.8	104.78	106.00	-14.8	6,948	-0.21%
2022/08/04	8	100.72	7.1	100.87	100.75	0.9	6,911	0.01%
2022/08/03	4	100.86	0	0.00	101.00	4	6,858	0.06%
2022/08/02	15.1	100.50	13	100.90	100.35	2.1	6,840	0.03%
2022/08/01	0	103.55	0	0.00	103.95	0	6,768	0.00%
2022/07/29	3	104.98	0	0.00	104.20	3	6,770	0.04%
2022/07/28	8	104.30	7.1	103.44	102.65	0.9	6,741	0.01%
2022/07/27	9	100.73	59	100.71	102.45	-50	6,682	-0.75%
2022/07/26	14	102.02	157.2	101.04	101.00	-143.2	6,622	-2.16%	大賣/鉅額交易
2022/07/25	12	101.88	10.6	102.06	102.60	1.4	6,583	0.02%
2022/07/22	13.1	102.21	16	102.30	102.30	-2.9	6,591	-0.04%
2022/07/21	0.1	101.05	4	99.98	102.10	-3.9	6,601	-0.06%
2022/07/20	20.1	101.50	15.1	100.74	100.00	5	6,544	0.08%
2022/07/19	86	98.67	22.2	97.92	98.85	63.8	6,498	0.98%
2022/07/18	30.2	97.92	21.3	98.53	98.30	8.9	6,439	0.14%
2022/07/15	115.3	96.65	7.1	96.81	96.80	108.2	6,333	1.71%	大買/鉅額交易
2022/07/14	114	95.03	10	92.57	95.25	104	6,203	1.68%	大買/鉅額交易
2022/07/13	212.1	94.00	16.1	93.62	93.80	196	6,062	3.23%	大買/鉅額交易
2022/07/12	21.2	89.70	16	90.51	88.50	5.2	5,863	0.09%
2022/07/11	8.3	94.08	7	94.90	93.35	1.3	5,673	0.02%
2022/07/08	9	94.99	9.5	95.03	94.80	-0.5	5,575	-0.01%
2022/07/07	108	91.81	106.2	91.68	93.05	1.8	5,356	0.03%	大買/大賣/
2022/07/06	137.1	91.16	436	89.06	88.45	-298.9	5,093	-5.87%	大買/大賣/鉅額交易
2022/07/05	117.4	92.12	130	92.44	92.80	-12.6	4,813	-0.26%	大買/大賣/
2022/07/04	160	91.63	43	91.81	91.50	117	4,527	2.58%	大買/鉅額交易
2022/07/01	55.4	92.42	53	92.95	92.35	2.4	4,354	0.06%
2022/06/30	4.1	99.20	150.1	99.93	98.35	-146	4,074	-3.58%	大賣/鉅額交易
2022/06/29	1	104.10	0	0.00	104.05	1	3,872	0.03%
2022/06/28	50	106.50	0	0.00	106.00	50	3,819	1.31%
2022/06/27	110	107.92	1	108.45	107.95	109	3,743	2.91%	大買/鉅額交易
2022/06/24	50	104.80	0	0.00	104.00	50	3,588	1.39%
2022/06/23	0.2	102.45	0	0.00	102.15	0.2	3,503	0.01%
2022/06/22	3	104.30	0	0.00	103.90	3	3,327	0.09%
2022/06/21	115	108.45	56	107.67	108.85	59	3,251	1.81%	大買/
2022/06/20	53.2	105.17	52	105.11	103.60	1.2	3,176	0.04%
2022/06/17	30.3	106.87	26	106.95	107.10	4.3	3,090	0.14%
2022/06/16	3	111.68	2	113.15	109.45	1	3,004	0.03%
2022/06/15	2.1	111.98	0	0.00	111.20	2.1	2,945	0.07%
2022/06/14	1.2	112.25	0	0.00	112.20	1.2	2,950	0.04%
2022/06/13	3.2	112.36	14	112.57	112.45	-10.8	2,928	-0.37%
2022/06/10	0	0.00	4	118.10	118.75	-4	2,918	-0.14%
2022/06/09	0	0.00	3	120.45	120.75	-3	2,904	-0.10%
2022/06/08	50	121.60	0	0.00	121.25	50	2,915	1.71%
2022/06/07	52	118.97	5	119.10	118.70	47	2,944	1.60%
2022/06/06	2	120.03	3	119.95	120.80	-1	2,973	-0.03%
2022/06/02	0	0.00	50.1	119.66	119.65	-50.1	3,085	-1.62%
2022/06/01	0.4	122.34	50.1	121.20	121.20	-49.8	3,151	-1.58%
2022/05/31	2	121.05	1	121.95	121.95	1	3,120	0.03%
2022/05/30	10	118.92	0	0.00	120.50	10	3,072	0.33%
2022/05/27	2	113.95	0	0.00	115.35	2	3,034	0.07%
2022/05/26	0	0.00	20	111.30	111.30	-20	3,036	-0.66%
2022/05/24	0	0.00	30	111.30	111.30	-30	3,089	-0.97%
2022/05/23	0.1	114.20	12	114.32	114.20	-11.9	3,081	-0.39%
2022/05/20	10	113.50	0	0.00	113.95	10	3,127	0.32%
2022/05/18	3.1	114.58	3	115.50	115.30	0.1	2,997	0.00%
2022/05/17	10.2	113.00	0	0.00	113.00	10.2	2,985	0.34%
2022/05/13	19.2	109.11	21	109.15	109.65	-1.8	2,925	-0.06%
2022/05/12	3	109.35	42	107.00	106.85	-39	2,913	-1.34%
2022/05/11	11	112.31	1	112.85	112.15	10	2,845	0.35%
2022/05/10	22	112.31	0	0.00	112.55	22	2,821	0.78%
2022/05/09	2.1	113.26	0	0.00	112.35	2.1	2,776	0.08%
2022/05/06	11.2	117.07	0	0.00	117.30	11.2	2,749	0.41%
2022/05/05	0.2	121.98	0	0.00	122.00	0.2	2,722	0.01%
2022/05/03	0.1	120.40	10	119.10	119.10	-9.9	2,780	-0.36%
2022/04/29	1	120.90	1	120.00	120.50	0	2,804	0.00%
2022/04/28	10	117.50	1	118.00	118.00	9	2,812	0.32%
2022/04/27	12.2	116.09	0	0.00	116.35	12.2	2,772	0.44%
2022/04/26	10	120.60	0	0.00	120.60	10	2,701	0.37%
2022/04/25	21.3	120.70	1	120.20	120.45	20.3	2,715	0.75%
2022/04/22	1	126.75	0	0.00	126.60	1	2,647	0.04%
2022/04/21	10.3	129.74	0	129.00	128.85	10.3	2,636	0.39%
2022/04/20	10.8	127.95	0	0.00	128.00	10.8	2,639	0.41%
2022/04/19	10	127.50	0	0.00	126.70	10	2,637	0.38%
2022/04/18	11	125.12	1	125.00	124.80	10	2,635	0.38%
2022/04/15	0	127.00	0	0.00	126.30	0	2,635	0.00%
2022/04/13	1	131.05	2	129.68	131.15	-1	2,634	-0.04%
2022/04/11	4.2	127.17	0	0.00	126.50	4.2	2,618	0.16%
2022/04/08	20	130.55	0	0.00	130.95	20	2,598	0.77%
2022/04/07	1.2	132.12	0	0.00	129.00	1.2	2,626	0.05%
2022/04/06	0.2	132.90	0	0.00	134.20	0.2	2,621	0.01%
2022/03/31	0.3	137.60	2	137.73	136.95	-1.7	2,593	-0.07%
2022/03/30	40	138.02	1	138.30	137.95	39	2,596	1.50%
2022/03/24	0	137.30	0	0.00	137.40	0	2,572	0.00%
2022/03/23	0	0.00	58	137.56	137.70	-58	2,565	-2.26%
2022/03/22	1	134.60	0	0.00	135.05	1	2,557	0.04%
2022/03/21	0	0.00	2	134.70	134.55	-2	2,546	-0.08%
2022/03/18	1	132.50	0	0.00	132.85	1	2,543	0.04%
2022/03/17	1.4	132.35	3.2	133.23	133.85	-1.8	2,527	-0.07%
2022/03/16	2.1	126.50	0	0.00	125.90	2.1	2,477	0.08%
2022/03/15	1	125.85	0	0.00	124.85	1	2,453	0.04%
2022/03/14	0	0.00	30	130.15	130.15	-30	2,416	-1.24%
2022/03/11	0	0.00	20	129.80	129.80	-20	2,414	-0.83%
2022/03/10	0.3	132.00	17.1	132.95	133.10	-16.8	2,403	-0.70%
2022/03/09	11.4	126.46	0	0.00	126.35	11.4	2,361	0.48%
2022/03/08	31.4	125.37	3	124.68	123.00	28.4	2,342	1.21%
2022/03/07	21.2	129.03	0	0.00	128.65	21.2	2,225	0.95%
2022/03/04	1	137.60	0	0.00	137.95	1	2,142	0.05%
2022/03/02	10.1	140.50	0	0.00	140.45	10.1	2,202	0.46%
2022/03/01	10.4	141.32	0	0.00	141.35	10.4	2,194	0.47%
2022/02/25	21	136.52	0	0.00	136.45	21	2,153	0.98%
2022/02/24	2.3	139.96	2	140.10	136.05	0.3	2,121	0.01%
2022/02/23	11	143.03	0	0.00	143.75	11	2,058	0.53%
2022/02/22	17.2	142.18	2	140.83	141.85	15.2	2,033	0.75%
2022/02/21	2	145.33	1	146.10	146.95	1	1,962	0.05%
2022/02/18	0	0.00	2.1	145.05	147.30	-2.1	1,957	-0.10%
2022/02/17	0	0.00	6.1	148.42	147.35	-6.1	1,955	-0.31%
2022/02/16	0.1	146.50	2	146.03	147.00	-2	1,955	-0.10%
2022/02/15	1	143.20	0	0.00	142.05	1	1,947	0.05%
2022/02/14	2	144.20	1	143.15	143.10	1	1,954	0.05%
2022/02/11	1	146.46	9	147.27	147.55	-8	1,923	-0.42%
2022/02/10	3.1	146.86	2.2	145.90	148.10	0.9	1,941	0.05%
2022/02/09	1	144.65	2.2	144.67	145.60	-1.2	1,948	-0.06%
2022/02/08	1	143.35	0	0.00	142.90	1	1,987	0.05%
2022/02/07	1.4	139.66	3	140.82	141.50	-1.6	1,986	-0.08%
2022/01/26	0.4	139.40	0	0.00	137.85	0.4	1,970	0.02%
2022/01/25	5	138.44	0	0.00	138.15	5	1,994	0.25%
2022/01/24	4	141.45	0	0.00	143.10	4	1,933	0.21%
2022/01/21	1	143.70	1	142.20	141.45	0	1,915	0.00%
2022/01/20	1	145.70	0	0.00	147.50	1	1,886	0.05%
2022/01/19	1	146.50	0	0.00	146.35	1	1,886	0.05%
2022/01/14	3	149.90	3	147.25	149.35	0	1,889	0.00%
2022/01/13	0	0.00	3	149.57	150.15	-3	1,899	-0.16%
2022/01/12	1	148.05	1	148.80	148.90	0	1,901	0.00%
2022/01/10	4	145.71	0	0.00	146.75	4	1,923	0.21%
2022/01/06	0.3	147.74	0	0.00	148.25	0.3	1,979	0.02%
2022/01/03	1.4	147.09	50	146.57	146.55	-48.6	2,070	-2.35%
2021/12/30	0	0.00	30	146.00	146.00	-30	2,126	-1.41%
2021/12/29	0	0.00	20	146.75	146.75	-20	2,160	-0.93%
2021/12/24	0	0.00	31	141.72	141.70	-31	2,392	-1.30%
2021/12/23	1	141.10	32	141.49	141.25	-31	2,425	-1.28%
2021/12/21	10	139.50	0	0.00	139.45	10	2,494	0.40%
2021/12/17	11	139.00	0	0.00	138.80	11	2,505	0.44%
2021/12/16	9	139.15	0	0.00	139.15	9	2,519	0.36%
2021/12/15	11	135.36	0	0.00	135.80	11	2,599	0.42%
2021/12/14	19	135.30	19	136.17	135.30	0	2,613	0.00%
2021/12/13	0	0.00	13	138.50	138.50	-13	2,610	-0.50%
2021/12/09	10	139.80	0	0.00	139.85	10	2,631	0.38%
2021/12/08	10.5	140.04	0	0.00	139.80	10.5	2,625	0.40%
2021/12/07	10	138.15	3	137.00	138.15	7	2,625	0.27%
2021/12/06	10	137.00	0	0.00	137.00	10	2,639	0.38%
2021/12/03	10	137.60	0	0.00	137.60	10	2,672	0.37%
2021/12/02	10	136.50	0	0.00	137.25	10	2,694	0.37%
2021/12/01	20	135.50	4	133.15	135.40	16	2,685	0.60%
2021/11/30	32	133.22	0	0.00	131.70	32	2,689	1.19%
2021/11/29	22	131.11	0	0.00	131.10	22	2,712	0.81%
2021/11/26	3	132.10	0	0.00	131.35	3	2,724	0.11%
2021/11/25	4	136.45	0	0.00	136.35	4	2,728	0.15%
2021/11/18	0	0.00	2	138.65	139.85	-2	2,898	-0.07%
2021/11/12	0	0.00	1	135.00	134.40	-1	3,214	-0.03%
2021/11/10	0	0.00	1	135.00	135.00	-1	3,243	-0.03%
2021/11/08	0	0.00	3	131.73	132.70	-3	3,268	-0.09%
2021/11/05	0	0.00	2	129.70	130.75	-2	3,278	-0.06%
2021/11/02	0	0.00	30	126.95	126.95	-30	3,257	-0.92%
2021/11/01	1	128.10	0	0.00	127.90	1	3,210	0.03%
2021/10/29	0	0.00	30	125.85	125.95	-30	3,204	-0.94%
2021/10/25	10	124.00	20	125.30	125.30	-10	3,210	-0.31%
2021/10/21	10	124.80	1	126.80	124.80	9	3,257	0.28%
2021/10/19	12	125.65	2	125.90	125.65	10	3,262	0.31%
2021/10/18	0	0.00	8	123.20	122.95	-8	3,271	-0.24%
2021/10/15	28	123.90	4	123.30	123.90	24	3,269	0.73%
2021/10/12	12	118.31	1	117.95	118.55	11	3,215	0.34%
2021/10/08	1	121.90	0	0.00	121.50	1	3,184	0.03%
2021/10/07	14	122.53	4	122.33	122.95	10	3,144	0.32%
2021/10/06	17	117.49	14	117.48	117.85	3	3,096	0.10%
2021/10/05	31	116.99	27	117.32	118.20	4	3,055	0.13%
2021/10/04	26	119.43	41	118.61	118.15	-15	3,011	-0.50%
2021/10/01	9.5	120.87	25	120.91	119.60	-15.5	2,946	-0.53%
2021/09/30	20	124.02	21	124.35	125.80	-1	2,862	-0.03%
2021/09/29	9	124.28	6	125.69	124.05	3	2,825	0.11%
2021/09/28	6	129.05	2	129.35	129.55	4	2,786	0.14%
2021/09/27	6	131.24	1	131.00	131.30	5	2,769	0.18%
2021/09/24	0	0.00	11	130.31	130.65	-11	2,780	-0.40%
2021/09/23	16	127.65	4	127.63	128.30	12	2,786	0.43%
2021/09/22	5.5	125.16	40	126.10	125.70	-34.5	2,788	-1.24%
2021/09/17	0	0.00	11	131.59	132.35	-11	2,716	-0.40%
2021/09/16	3	131.62	3	131.63	131.00	0	2,735	0.00%
2021/09/15	7	132.04	2	132.55	132.45	5	2,731	0.18%
2021/09/14	1	133.20	6	134.43	133.80	-5	2,750	-0.18%
2021/09/13	22	133.15	2	132.95	133.20	20	2,760	0.72%
2021/09/10	16	133.02	5	132.65	134.05	11	2,840	0.39%
2021/09/03	30	134.77	1	134.20	134.90	29	2,863	1.01%
2021/09/02	0	0.00	10	131.05	131.05	-10	2,884	-0.35%
2021/09/01	20	133.70	0	0.00	133.70	20	2,880	0.69%
2021/08/31	10	133.10	0	0.00	133.10	10	2,859	0.35%
2021/08/27	54	128.86	54	128.99	129.40	0	2,898	0.00%
2021/08/26	45	126.02	59	126.14	126.35	-14	2,899	-0.48%
2021/08/25	29	124.83	27	124.89	125.85	2	2,894	0.07%
2021/08/24	46	123.15	45	123.16	123.25	1	2,889	0.03%
2021/08/23	48	121.71	49	121.76	122.05	-1	2,903	-0.03%
2021/08/20	79	116.19	76	116.08	115.50	3	2,883	0.10%
2021/08/19	46	117.17	48.7	117.11	116.00	-2.7	2,882	-0.09%
2021/08/18	12.2	122.49	0	0.00	122.75	12.2	2,769	0.44%
2021/08/16	0.5	123.70	0	0.00	122.80	0.5	2,824	0.02%
2021/08/12	1	127.75	0	0.00	127.50	1	2,927	0.03%
2021/08/02	0.5	129.71	0	0.00	131.65	0.5	4,031	0.01%
2021/07/28	0.5	124.00	0	0.00	124.25	0.5	4,080	0.01%
2021/07/26	0	0.00	14	129.90	128.50	-14	4,155	-0.34%
2021/07/23	0	0.00	1	131.20	131.20	-1	4,157	-0.02%
2021/07/19	15	133.60	0	0.00	133.60	15	4,126	0.36%
2021/07/13	0	0.00	1	136.90	134.85	-1	4,167	-0.02%
2021/07/02	0.5	132.50	0	0.00	132.00	0.5	4,213	0.01%
2021/07/01	0	0.00	1	131.70	131.65	-1	4,226	-0.02%
2021/06/25	1	130.25	0	0.00	128.65	1	4,250	0.02%
2021/06/23	0	0.00	2	126.50	126.95	-2	4,287	-0.05%
2021/06/21	1	123.95	0	0.00	122.05	1	4,312	0.02%
2021/06/18	0	0.00	1	127.05	126.75	-1	4,261	-0.02%
2021/06/17	1	124.45	0	0.00	127.20	1	4,296	0.02%
2021/06/15	1	126.20	0	0.00	127.15	1	4,332	0.02%
2021/06/10	0	0.00	1	122.30	124.15	-1	4,338	-0.02%
2021/06/09	1	121.90	0	0.00	120.85	1	4,317	0.02%
2021/06/07	1	120.70	0	0.00	123.25	1	4,389	0.02%
2021/06/03	0	0.00	1	124.85	124.90	-1	4,433	-0.02%
2021/05/31	0	0.00	1	122.45	122.00	-1	4,607	-0.02%
2021/05/28	1	120.00	1	119.80	120.00	0	4,604	0.00%
2021/05/27	1	115.00	5	113.69	115.70	-4	4,608	-0.09%
2021/05/20	3	108.87	3	108.22	108.00	0	4,629	0.00%
2021/05/19	0	0.00	1	109.05	109.45	-1	4,598	-0.02%
2021/05/18	6	109.80	1	110.15	110.15	5	4,555	0.11%
2021/05/17	3	101.43	0	0.00	99.10	3	4,456	0.07%
2021/05/14	0	0.00	1	106.25	105.20	-1	4,283	-0.02%
2021/05/13	6	103.29	0	0.00	102.60	6	4,208	0.14%
2021/05/12	1	114.15	0	0.00	105.10	1	4,078	0.02%
2021/05/05	0	0.00	1	121.50	119.35	-1	3,890	-0.03%
2021/05/04	1	119.50	1	120.50	121.55	0	3,921	0.00%
2021/04/29	0	0.00	1	131.15	130.45	-1	3,907	-0.03%
2021/04/22	0	0.00	1	126.55	123.65	-1	4,140	-0.02%
2021/04/16	1	122.95	2	123.90	124.15	-1	4,189	-0.02%
2021/04/15	17	121.36	18	121.20	123.05	-1	4,244	-0.02%
2021/04/14	1	119.30	0	0.00	120.10	1	4,298	0.02%
2021/04/09	0	0.00	1	120.20	120.35	-1	4,402	-0.02%
2021/04/06	0	0.00	1	118.90	119.00	-1	4,421	-0.02%
2021/04/01	4	115.88	4	115.48	116.00	0	4,433	0.00%
2021/03/30	2	114.65	2	115.18	116.00	0	4,433	0.00%
2021/03/29	4	113.89	6	114.52	114.50	-2	4,435	-0.05%
2021/03/25	6	108.48	5	108.85	109.25	1	4,454	0.02%
2021/03/22	9	109.26	9	109.70	110.85	0	4,428	0.00%
2021/03/16	6	111.68	6	111.79	112.50	0	4,545	0.00%
2021/03/11	6	109.03	9	109.39	111.00	-3	4,592	-0.07%
2021/03/10	1	106.50	0	0.00	106.50	1	4,566	0.02%
2021/03/09	4	105.33	3	105.22	105.85	1	4,571	0.02%
2021/03/08	20	106.64	23	106.99	105.95	-3	4,541	-0.07%
2021/03/05	18	104.53	11	105.82	106.25	7	4,470	0.16%
2021/03/04	2	108.08	0	0.00	107.50	2	4,406	0.05%
2021/03/03	23	109.01	23	109.55	111.30	0	4,351	0.00%
2021/03/02	19	110.54	23	110.81	107.25	-4	4,341	-0.09%
2021/02/26	7	108.28	3	108.35	107.20	4	4,329	0.09%
2021/02/25	2	114.30	0.1	114.35	114.25	2	4,245	0.05%
2021/02/24	15	113.32	14	113.46	111.40	1	4,247	0.02%
2021/02/23	9	113.75	8	113.88	115.35	1	4,185	0.02%
2021/02/22	5.1	114.77	9	114.80	114.60	-4	4,147	-0.10%
2021/02/19	10	112.85	10	113.05	113.95	0	4,147	0.00%
2021/02/18	10	115.08	10	115.16	115.50	0	4,199	0.00%
2021/02/05	1	106.20	0	0.00	106.20	1	4,193	0.02%
2021/02/01	0	0.00	10	97.15	100.45	-10	4,327	-0.23%
2021/01/28	11	100.24	0	0.00	100.65	11	4,392	0.25%
2021/01/26	1	105.00	0	0.00	103.85	1	4,466	0.02%
2021/01/25	1	108.00	0	0.00	108.00	1	4,417	0.02%
2021/01/22	1	110.50	0	0.00	109.50	1	4,395	0.02%
2021/01/13	0	0.00	5	102.10	104.95	-5	4,096	-0.12%
2021/01/12	5	100.75	0	0.00	100.75	5	4,057	0.12%
2021/01/07	5	97.44	35	95.36	97.45	-30	4,056	-0.74%
2021/01/06	25	93.58	0	0.00	93.35	25	4,003	0.62%
2021/01/05	5	92.65	0	0.00	93.45	5	3,942	0.13%
2020/12/18	7	83.81	7	84.21	83.60	0	4,550	0.00%
2020/12/16	0	0.00	3	82.85	84.20	-3	4,797	-0.06%
2020/12/15	3	81.60	0	0.00	81.25	3	4,806	0.06%
2020/12/04	5	82.50	5	81.45	82.50	0	5,018	0.00%
2020/12/03	13	80.48	13	80.53	80.35	0	5,001	0.00%
2020/11/30	9	79.57	9	79.62	77.30	0	5,048	0.00%
2020/11/20	0	0.00	10	77.15	77.50	-10	5,165	-0.19%
2020/11/17	16	76.44	16	76.64	76.10	0	5,276	0.00%
2020/11/11	23	71.60	21	70.91	72.00	2	5,331	0.04%
2020/11/10	11	69.84	11	69.95	69.95	0	5,295	0.00%
2020/11/04	13	67.02	13	66.13	68.20	0	5,101	0.00%
2020/11/03	0	0.00	1	65.90	65.90	-1	4,997	-0.02%
2020/11/02	0	0.00	2	63.85	64.00	-2	5,021	-0.04%
2020/10/30	21	64.00	24	64.08	63.50	-3	5,046	-0.06%
2020/10/29	38	64.61	32	64.85	64.90	6	5,068	0.12%
2020/10/28	22	66.56	22	66.28	66.15	0	5,088	0.00%
2020/10/27	1	67.10	1	67.20	67.20	0	5,131	0.00%
2020/10/26	0	0.00	4	67.68	67.70	-4	5,186	-0.08%
2020/10/23	28	67.36	24	67.53	67.50	4	5,237	0.08%
2020/10/22	26	66.85	33	66.87	67.45	-7	5,384	-0.13%
2020/10/21	7	67.18	0	0.00	67.20	7	5,469	0.13%
2020/10/16	1	66.25	4	66.58	65.65	-3	5,613	-0.05%
2020/10/15	14	66.55	204	66.38	66.60	-190	5,718	-3.32%	大賣/鉅額交易
2020/10/14	3	67.30	0	0.00	67.30	3	5,717	0.05%
2020/10/08	0	0.00	10	66.64	67.15	-10	5,781	-0.17%
2020/10/07	19	65.39	14	65.53	65.80	5	5,764	0.09%
2020/10/06	112	64.88	140	64.85	65.10	-28	5,794	-0.48%	大買/大賣/
2020/10/05	121	63.84	117	63.93	63.70	4	5,791	0.07%	大買/大賣/
2020/09/30	95	63.35	105	63.32	63.30	-10	5,795	-0.17%	大賣/
2020/09/29	278	62.72	91	62.88	62.65	187	5,806	3.22%	大買/鉅額交易
2020/09/28	85	61.94	88	62.19	62.60	-3	5,866	-0.05%
2020/09/25	87	60.62	87	60.58	60.50	0	5,892	0.00%
2020/09/24	114	61.23	106	61.12	60.15	8	5,861	0.14%	大買/大賣/
2020/09/23	133	63.46	123	63.45	63.75	10	5,729	0.17%	大買/大賣/
2020/09/22	85	63.97	78	64.07	63.40	7	5,735	0.12%
2020/09/21	95	66.15	95	66.17	65.40	0	5,649	0.00%
2020/09/18	49	66.83	37	66.88	66.75	12	5,607	0.21%
2020/09/17	24	66.60	15	66.63	66.50	9	5,611	0.16%
2020/09/14	1	64.75	13	65.10	66.60	-12	5,510	-0.22%
2020/09/11	23	64.13	11	64.31	64.40	12	5,493	0.22%
2020/09/09	1	62.55	0	0.00	63.65	1	5,600	0.02%
2020/09/04	11	63.49	0	0.00	63.80	11	5,858	0.19%
2020/08/25	0	0.00	142	65.00	65.10	-142	6,044	-2.35%	大賣/鉅額交易
2020/08/24	0	0.00	1	64.15	63.80	-1	6,066	-0.02%
2020/08/21	0	0.00	2	62.75	63.40	-2	6,137	-0.03%
2020/08/20	3	61.58	0	0.00	60.70	3	6,139	0.05%
2020/08/19	75	66.33	10	67.00	65.50	65	6,103	1.06%
2020/08/18	76	66.25	0	0.00	66.40	76	6,208	1.22%
2020/08/17	2	65.50	57	66.09	67.25	-55	6,323	-0.87%
2020/08/13	77	65.12	78	65.09	65.10	-1	6,480	-0.02%
2020/08/12	76	64.30	20	64.15	63.95	56	6,572	0.85%
2020/08/11	27	66.30	27	66.40	65.35	0	6,650	0.00%
2020/08/10	0	0.00	2	65.85	66.55	-2	6,788	-0.03%
2020/08/07	2	65.23	0	0.00	65.40	2	6,918	0.03%
2020/07/27	8	62.84	9	63.12	63.10	-1	7,825	-0.01%
2020/07/24	1	59.25	0	0.00	59.25	1	7,921	0.01%
2020/07/23	0	0.00	4	60.19	60.40	-4	7,964	-0.05%
2020/07/17	1	58.25	1	57.55	57.75	0	8,479	0.00%
2020/07/15	0	0.00	1	58.45	57.90	-1	8,824	-0.01%
2020/07/10	1	56.00	0	0.00	55.70	1	9,242	0.01%
2020/07/06	2	55.90	0	0.00	55.95	2	9,741	0.02%
2020/07/01	0	0.00	1	51.85	51.50	-1	10,353	-0.01%
2020/06/29	0	0.00	2	50.30	49.71	-2	10,703	-0.02%
2020/06/24	1	51.20	5	51.21	51.05	-4	11,045	-0.04%
2020/06/18	0	0.00	3	49.50	49.92	-3	12,887	-0.02%
2020/06/17	0	0.00	2	49.20	49.60	-2	13,211	-0.02%
2020/06/16	11	48.73	12	48.96	49.52	-1	13,700	-0.01%
2020/06/15	6	47.92	6	48.32	47.23	0	14,229	0.00%
2020/06/12	25	48.16	21	48.25	48.49	4	14,478	0.03%
2020/06/11	6	50.63	7	50.39	49.20	-1	14,727	-0.01%
2020/06/10	0	0.00	4	50.20	51.15	-4	14,850	-0.03%
2020/06/04	47	48.04	48	47.99	48.15	-1	15,296	-0.01%
2020/06/03	1	47.34	1	47.46	47.51	0	15,337	0.00%
2020/06/02	10	45.95	10	45.99	45.95	0	15,308	0.00%
2020/05/26	0	0.00	6	45.08	45.04	-6	15,160	-0.04%
2020/05/25	15	43.11	16	43.40	43.85	-1	15,047	-0.01%
2020/05/22	6	43.11	1	43.99	43.02	5	14,944	0.03%
2020/05/21	1	44.84	7	45.03	44.90	-6	14,836	-0.04%
2020/05/19	1	43.90	0	0.00	43.82	1	14,660	0.01%
2020/05/14	5	43.07	0	0.00	42.85	5	14,313	0.03%
2020/05/12	5	43.48	2	43.75	43.79	3	14,065	0.02%
2020/05/08	0	0.00	5	44.16	44.00	-5	13,792	-0.04%
2020/05/07	5	43.62	5	43.47	43.62	0	13,661	0.00%
2020/05/06	7	42.26	2	42.66	42.82	5	13,512	0.04%
2020/05/05	1	42.86	0	0.00	42.74	1	13,359	0.01%
2020/05/04	17	42.14	28	41.82	42.18	-11	13,214	-0.08%
2020/04/30	48	44.55	49	44.12	44.69	-1	12,980	-0.01%
2020/04/29	31	42.89	31	42.82	42.96	0	12,826	0.00%
2020/04/28	46	41.28	46	41.50	41.82	0	12,664	0.00%
2020/04/27	35	40.96	43	40.86	41.57	-8	12,611	-0.06%
2020/04/24	22	39.25	26	39.39	39.43	-4	12,378	-0.03%
2020/04/23	88	39.55	83	39.65	39.66	5	12,225	0.04%
2020/04/22	30	38.35	31	38.50	39.07	-1	11,915	-0.01%
2020/04/21	33	39.59	98	39.12	38.80	-65	11,772	-0.55%
2020/04/20	24	41.20	23	41.35	41.28	1	11,423	0.01%
2020/04/17	118	41.56	49	41.95	41.55	69	11,312	0.61%	大買/
2020/04/16	24	39.35	21	39.33	39.76	3	11,003	0.03%
2020/04/15	44	39.84	43	39.83	39.87	1	10,854	0.01%
2020/04/14	59	38.91	75	38.42	39.53	-16	10,661	-0.15%
2020/04/13	71	37.46	56	37.47	37.27	15	10,413	0.14%
2020/04/10	42	37.49	42	37.47	37.76	0	10,268	0.00%
2020/04/09	65	37.44	58	37.63	37.43	7	10,121	0.07%
2020/04/08	0	0.00	6	37.24	37.83	-6	9,867	-0.06%
2020/04/07	11	36.36	6	36.84	36.64	5	9,572	0.05%
2020/04/06	0	0.00	1	34.23	35.31	-1	9,293	-0.01%
2020/03/30	2	32.80	11	32.99	33.70	-9	8,458	-0.11%
2020/03/27	3	34.83	5	35.02	33.99	-2	8,004	-0.02%
2020/03/26	0	0.00	9	33.91	34.30	-9	7,569	-0.12%
2020/03/25	4	33.52	21	33.41	33.41	-17	7,062	-0.24%
2020/03/24	23	31.76	10	31.45	31.40	13	6,439	0.20%
2020/03/23	8	28.66	12	28.59	28.25	-4	5,892	-0.07%
2020/03/20	9	29.95	7	29.71	30.45	2	5,475	0.04%
2020/03/19	28	27.69	16	26.63	26.40	12	4,886	0.25%
2020/03/18	2	32.20	6	32.08	30.66	-4	4,229	-0.09%
2020/03/17	3	33.28	1	33.01	32.88	2	3,892	0.05%
2020/03/16	4	36.24	1	36.80	34.63	3	3,470	0.09%
2020/03/13	16	33.95	2	34.84	37.64	14	3,199	0.44%
2020/03/10	1	44.72	0	0.00	44.72	1	2,574	0.04%
2020/03/09	6	45.43	0	0.00	44.37	6	2,437	0.25%
2020/03/06	8	47.66	0	0.00	47.14	8	2,308	0.35%
2020/03/05	3	48.68	0	0.00	48.92	3	2,247	0.13%
2020/03/03	0	0.00	1	47.26	47.49	-1	2,188	-0.05%
2020/03/02	1	46.34	0	0.00	46.38	1	2,122	0.05%
2020/02/25	2	49.42	0	0.00	49.46	2	1,872	0.11%
2020/02/24	5	49.47	0	0.00	49.21	5	1,842	0.27%
2020/02/06	0	0.00	2	50.80	51.10	-2	1,517	-0.13%
2020/01/30	2	50.00	0	0.00	48.25	2	1,307	0.15%
2019/12/02	0	0.00	5	48.82	48.70	-5	1,096	-0.46%
2019/11/29	5	48.48	0	0.00	48.38	5	1,098	0.46%
2019/11/13	55	48.34	55	48.28	48.27	0	1,256	0.00%
2019/11/06	0	0.00	2	49.85	50.05	-2	1,333	-0.15%
2019/10/31	1	47.27	0	0.00	47.08	1	1,481	0.07%
2019/10/22	1	45.83	0	0.00	46.07	1	1,534	0.07%
2019/10/14	0	0.00	1	44.37	44.57	-1	1,579	-0.06%
2019/09/23	1	42.70	0	0.00	42.57	1	1,569	0.06%
2019/09/06	0	0.00	3	41.47	41.47	-3	1,672	-0.18%
2019/09/05	0	0.00	5	41.26	41.13	-5	1,667	-0.30%
2019/09/04	30	40.16	0	0.00	40.45	30	1,661	1.81%
2019/09/03	0	0.00	30	39.83	39.72	-30	1,682	-1.78%
2019/08/30	0	0.00	2	39.78	39.96	-2	1,727	-0.12%
2019/08/29	22	38.74	22	38.56	38.89	0	1,710	0.00%
2019/08/28	1	38.77	0	0.00	38.79	1	1,709	0.06%
2019/08/26	25	37.99	24	38.16	38.12	1	1,753	0.06%
2019/08/20	0	0.00	2	39.16	39.30	-2	1,716	-0.12%
2019/08/15	2	37.76	0	0.00	37.88	2	1,746	0.11%
2019/08/14	0	0.00	2	38.95	38.70	-2	1,731	-0.12%
2019/08/06	4	37.23	2	37.49	38.34	2	1,780	0.11%
2019/07/19	0	0.00	1	41.11	41.10	-1	1,768	-0.06%
2019/07/03	0	0.00	3	39.55	39.34	-3	1,730	-0.17%
2019/06/27	2	38.79	0	0.00	39.09	2	1,725	0.12%
2019/06/19	0	0.00	4	38.09	38.66	-4	1,675	-0.24%
2019/06/11	0	0.00	1	37.20	37.43	-1	1,636	-0.06%
2019/06/10	0	0.00	1	36.95	37.10	-1	1,607	-0.06%
2019/05/30	2	35.79	0	0.00	35.79	2	1,484	0.13%
2019/05/13	4	38.36	0	0.00	37.75	4	1,298	0.31%
2019/01/25	0	0.00	1	33.35	33.28	-1	4,087	-0.02%
2019/01/21	0	0.00	1	32.75	32.64	-1	4,380	-0.02%
2019/01/17	0	0.00	1	31.83	31.92	-1	4,710	-0.02%
2019/01/16	1	31.96	0	0.00	31.89	1	4,848	0.02%
2019/01/15	1	31.63	2	31.98	32.02	-1	4,972	-0.02%
2018/12/10	0	0.00	10	31.06	30.91	-10	5,689	-0.18%
2018/12/06	3	31.64	0	0.00	31.16	3	5,659	0.05%
2018/12/04	1	33.76	0	0.00	33.77	1	5,521	0.02%
2018/12/03	0	0.00	1	34.37	34.38	-1	5,516	-0.02%
2018/11/29	1	32.64	0	0.00	32.64	1	5,375	0.02%
2018/11/28	2	31.97	0	0.00	32.60	2	5,300	0.04%
2018/11/20	3	31.82	0	0.00	31.75	3	5,153	0.06%
2018/11/19	2	32.17	1	32.32	32.23	1	5,117	0.02%
2018/11/08	0	0.00	1	33.59	33.06	-1	4,921	-0.02%
2018/11/06	0	0.00	1	32.11	32.11	-1	4,802	-0.02%
2018/11/02	0	0.00	3	32.73	32.83	-3	4,682	-0.06%
2018/11/01	0	0.00	3	32.32	32.49	-3	4,572	-0.07%
2018/10/31	1	31.77	0	0.00	31.90	1	4,486	0.02%
2018/10/30	3	30.62	0	0.00	30.75	3	4,376	0.07%
2018/10/29	0	0.00	3	30.52	30.47	-3	4,306	-0.07%
2018/10/26	6	30.25	1	29.83	30.17	5	4,220	0.12%
2018/10/25	1	30.42	1	30.74	30.34	0	4,049	0.00%
2018/10/24	2	32.08	5	31.67	32.00	-3	3,852	-0.08%
2018/10/23	1	32.45	0	0.00	32.14	1	3,700	0.03%
2018/10/22	6	33.10	3	33.51	33.46	3	3,561	0.08%
2018/10/19	1	33.27	0	0.00	33.34	1	3,459	0.03%
2018/10/16	0	0.00	1	32.93	33.40	-1	3,293	-0.03%
2018/10/15	1	33.00	1	33.19	32.92	0	3,263	0.00%
2018/10/12	2	32.60	2	33.73	33.78	0	3,170	0.00%
2018/10/11	3	33.21	4	35.10	31.65	-1	3,008	-0.03%
2018/10/09	2	37.44	0	0.00	37.40	2	2,706	0.07%
2018/10/08	3	37.38	0	0.00	37.30	3	2,617	0.11%
2018/10/02	0	0.00	1	40.08	40.02	-1	2,281	-0.04%
2018/09/28	0	0.00	1	40.60	40.70	-1	2,284	-0.04%
2018/09/27	0	0.00	3	40.86	40.97	-3	2,253	-0.13%
2018/09/26	1	40.83	0	0.00	40.77	1	2,212	0.05%
2018/09/25	0	0.00	1	40.69	40.83	-1	2,228	-0.04%
2018/09/21	3	40.44	0	0.00	40.67	3	2,217	0.14%
2018/09/20	0	0.00	1	40.23	40.00	-1	2,208	-0.05%
2018/09/19	1	40.01	0	0.00	40.22	1	2,204	0.05%
2018/09/17	1	40.30	1	40.17	39.92	0	2,217	0.00%
2018/09/14	1	39.90	0	0.00	40.59	1	2,173	0.05%
2018/09/13	1	39.58	0	0.00	39.20	1	2,136	0.05%
2018/09/10	0	0.00	5	39.22	39.44	-5	2,043	-0.24%
2018/09/07	2	40.16	0	0.00	39.95	2	1,994	0.10%
2018/09/03	0	0.00	2	40.32	40.34	-2	1,996	-0.10%
2018/08/30	1	41.91	0	0.00	41.23	1	1,988	0.05%
2018/08/28	0	0.00	1	40.46	40.35	-1	1,909	-0.05%
2018/08/27	2	39.81	0	0.00	39.89	2	1,926	0.10%
2018/08/23	3	39.44	0	0.00	39.50	3	1,894	0.16%
2018/08/22	0	0.00	1	39.15	39.12	-1	1,901	-0.05%
2018/08/21	1	38.99	0	0.00	39.08	1	1,898	0.05%
2018/08/13	0	0.00	4	39.20	38.62	-4	1,810	-0.22%
2018/08/08	1	40.74	0	0.00	40.69	1	1,783	0.06%
2018/08/06	3	40.47	0	0.00	40.19	3	1,861	0.16%
2018/08/02	0	0.00	4	40.04	39.38	-4	1,944	-0.21%
2018/07/31	0	0.00	3	39.74	40.18	-3	1,986	-0.15%
2018/07/26	3	39.46	0	0.00	39.62	3	2,054	0.15%
2018/07/23	1	38.90	0	0.00	39.12	1	2,114	0.05%
2018/07/20	3	38.81	3	38.58	38.69	0	2,076	0.00%
2018/07/13	1	37.97	1	37.75	38.00	0	2,298	0.00%
2018/07/09	3	36.90	0	0.00	36.87	3	2,262	0.13%
2018/06/22	0	0.00	5	35.94	36.48	-5	2,248	-0.22%
2018/06/20	0	0.00	5	36.84	36.81	-5	2,311	-0.22%
2018/06/19	5	36.35	0	0.00	36.26	5	2,316	0.22%
2018/06/12	0	0.00	1	37.72	37.88	-1	2,323	-0.04%
2018/06/06	3	38.08	5	38.10	38.48	-2	2,394	-0.08%
2018/06/04	3	37.48	0	0.00	37.80	3	2,445	0.12%
2018/05/14	0	0.00	5	36.96	36.97	-5	3,191	-0.16%
2018/05/11	0	0.00	1	36.26	36.27	-1	3,186	-0.03%
2018/05/02	2	34.90	0	0.00	34.82	2	3,114	0.06%
2018/04/30	1	34.45	0	0.00	35.12	1	3,124	0.03%
2018/04/25	3	34.30	0	0.00	34.41	3	3,053	0.10%
2018/04/17	0	0.00	3	36.17	36.15	-3	2,796	-0.11%
2018/04/11	3	37.46	0	0.00	37.39	3	2,756	0.11%
2018/04/09	0	0.00	4	36.75	36.82	-4	2,738	-0.15%
2018/04/03	4	36.01	0	0.00	36.25	4	2,723	0.15%
2018/03/27	0	0.00	1	37.48	37.61	-1	2,604	-0.04%
2018/03/23	1	36.04	5	36.20	36.15	-4	2,520	-0.16%
2018/03/22	10	38.11	0	0.00	37.70	10	2,460	0.41%
2018/03/16	5	37.45	5	37.85	37.80	0	2,453	0.00%
2018/03/12	0	0.00	5	37.72	38.08	-5	2,435	-0.21%
2018/03/09	5	36.90	0	0.00	36.95	5	2,443	0.20%
2018/03/01	1	35.66	1	35.89	36.12	0	2,295	0.00%
2018/02/21	0	0.00	5	35.70	35.78	-5	2,190	-0.23%
2018/02/12	0	0.00	5	34.04	34.10	-5	2,122	-0.24%
2018/02/09	5	32.68	3	33.26	33.60	2	2,098	0.10%
2018/02/08	3	34.72	0	0.00	34.78	3	1,984	0.15%
2018/02/07	0	0.00	1	35.28	34.70	-1	1,970	-0.05%
2018/02/06	6	35.04	0	0.00	33.60	6	1,856	0.32%
2018/01/04	0	0.00	2	36.16	36.21	-2	1,356	-0.15%