元大台灣50正2 (00631L)-合庫-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
202.7
漲跌
▲3.1
漲幅
+1.55%
成交量
1,943張
產業
上市0.00%
282人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－合庫-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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.3	199.10	1	198.25	198.85	-0.7	2,718	-0.03%
2024/05/02	0	0.00	10	193.18	193.10	-10	2,712	-0.37%
2024/04/30	0	0.00	10	197.73	196.35	-10	2,715	-0.37%
2024/04/29	0	0.00	32	195.46	197.50	-32	2,727	-1.17%
2024/04/26	3	191.13	5	190.90	190.60	-2	2,720	-0.07%
2024/04/24	6	189.10	28	190.00	190.95	-22	2,755	-0.80%
2024/04/23	3	182.50	0	0.00	181.70	3	2,784	0.11%
2024/04/22	0	0.00	7	179.00	178.45	-7	2,808	-0.25%
2024/04/19	38	180.10	3	177.10	179.00	35	2,767	1.26%
2024/04/18	6	189.43	0	0.00	194.35	6	2,570	0.23%
2024/04/16	39.1	188.45	16	191.79	187.50	23.1	2,556	0.90%
2024/04/15	2	198.80	0	0.00	199.15	2	2,437	0.08%
2024/04/12	2	203.30	0.3	204.20	204.05	1.7	2,423	0.07%
2024/04/11	1	203.00	0	0.00	203.80	1	2,422	0.04%
2024/04/09	0	0.00	4	202.00	206.30	-4	2,490	-0.16%
2024/04/03	0.1	196.50	0	0.00	196.55	0.1	2,470	0.00%
2024/03/26	1	194.65	0	0.00	193.00	1	2,501	0.04%
2024/03/14	0	0.00	20	187.93	188.40	-20	2,504	-0.80%
2024/03/13	4	191.05	0	0.00	188.65	4	2,519	0.16%
2024/03/12	0	0.00	20	186.68	188.80	-20	2,520	-0.79%
2024/03/11	4	185.50	0	0.00	184.80	4	2,524	0.16%
2024/03/08	15	187.55	10	189.50	186.10	5	2,537	0.20%
2024/03/07	1	185.15	0	0.00	184.20	1	2,513	0.04%
2024/02/29	1	168.75	0	0.00	170.15	1	2,578	0.04%
2024/02/27	0	0.00	0	171.10	168.85	0	2,588	0.00%
2024/02/26	8	169.48	0.8	169.50	170.50	7.3	2,585	0.28%
2024/02/23	0	0.00	0	170.30	169.45	0	2,615	0.00%
2024/02/22	0	0.00	0	168.00	168.90	0	2,670	0.00%
2024/02/15	0	0.00	0	163.60	165.20	0	2,915	0.00%
2024/01/30	2	155.15	0	0.00	155.15	2	2,988	0.07%
2024/01/29	0	0.00	0	154.58	155.70	0	3,099	0.00%
2024/01/26	0	0.00	0	153.55	153.10	0	3,164	0.00%
2024/01/25	0	0.00	19	152.92	153.50	-19	3,195	-0.60%
2024/01/24	0	0.00	20	151.61	151.40	-20	3,214	-0.62%
2024/01/23	1	150.45	0	150.55	151.20	1	3,234	0.03%
2024/01/22	0	0.00	0.2	150.15	150.20	-0.2	3,229	-0.01%
2024/01/19	0	0.00	0	148.00	148.05	0	3,226	0.00%
2024/01/18	18	141.14	0	0.00	141.15	18	3,271	0.55%
2024/01/15	0	0.00	0	147.00	146.35	0	3,276	0.00%
2024/01/12	1	146.10	0	0.00	145.25	1	3,331	0.03%
2024/01/11	0	0.00	0.1	145.70	146.30	-0.1	3,331	0.00%
2024/01/09	10	146.20	0	148.00	146.20	10	3,355	0.30%
2024/01/08	0	0.00	0	147.70	146.35	0	3,347	0.00%
2024/01/05	0	0.00	0	146.50	145.15	0	3,325	0.00%
2024/01/04	0.2	145.75	0	0.00	145.70	0.2	3,352	0.01%
2024/01/03	10	147.05	0	0.00	145.90	10	3,405	0.29%
2024/01/02	0	0.00	30	149.60	149.95	-30	3,359	-0.89%
2023/12/27	0	0.00	0	150.95	151.40	0	3,452	0.00%
2023/12/19	0	0.00	56	145.94	146.30	-56	3,502	-1.60%
2023/12/18	1	147.55	0	0.00	147.85	1	3,560	0.03%
2023/12/15	0.3	149.00	20	148.61	148.35	-19.8	3,570	-0.55%
2023/12/14	0	0.00	0	147.50	147.70	0	3,550	0.00%
2023/12/07	1	141.40	0	0.00	141.30	1	3,615	0.03%
2023/12/04	1	143.55	1	143.90	143.70	0	3,643	0.00%
2023/12/01	0	0.00	0.1	143.00	143.80	-0.1	3,627	0.00%
2023/11/30	0	0.00	0	143.00	143.50	0	3,599	0.00%
2023/11/28	0	0.00	1	143.25	142.85	-1	3,582	-0.03%
2023/11/27	0	0.00	5	140.10	139.40	-5	3,568	-0.14%
2023/11/21	0	0.00	2.1	143.54	143.90	-2.1	3,625	-0.06%
2023/11/20	0	0.00	0.5	140.05	140.45	-0.5	3,614	-0.01%
2023/11/17	5	140.85	0.1	140.40	140.70	5	3,627	0.14%
2023/11/16	0	0.00	5	140.10	139.95	-5	3,585	-0.14%
2023/11/15	0.2	139.70	3.1	139.82	139.80	-2.9	3,540	-0.08%
2023/11/14	0	0.00	1	136.60	136.65	-1	3,501	-0.03%
2023/11/13	0	0.00	3	136.60	135.40	-3	3,530	-0.08%
2023/11/09	0	0.00	2	133.00	133.65	-2	3,538	-0.06%
2023/11/08	0	0.00	0.5	133.85	133.50	-0.5	3,607	-0.01%
2023/11/06	1	132.60	3	132.00	132.25	-2	3,642	-0.05%
2023/11/03	0	0.00	2	129.10	129.60	-2	3,553	-0.06%
2023/11/02	10	127.23	24	127.12	127.85	-14	3,525	-0.40%
2023/11/01	2.1	122.31	0	0.00	122.90	2.1	3,495	0.06%
2023/10/31	0	122.40	0	0.00	121.80	0	3,510	0.00%
2023/10/26	12.8	123.77	0	0.00	122.75	12.8	3,564	0.36%
2023/10/24	3	125.35	1	127.00	127.25	2	3,457	0.06%
2023/10/23	1.2	126.47	0	0.00	126.00	1.2	3,425	0.03%
2023/10/20	16.7	126.82	0	0.00	128.70	16.7	3,389	0.49%
2023/10/19	0.1	128.50	0	0.00	129.20	0.1	3,344	0.00%
2023/10/18	0.6	129.72	0	0.00	129.40	0.6	3,395	0.02%
2023/10/17	0	0.00	0	133.10	132.15	0	3,342	0.00%
2023/10/12	0	0.00	40	133.86	135.30	-40	3,395	-1.18%
2023/10/05	0	0.00	1	129.40	129.50	-1	3,372	-0.03%
2023/10/04	1.1	125.58	0	0.00	126.10	1.1	3,365	0.03%
2023/10/03	0.1	130.60	0	0.00	128.95	0.1	3,306	0.00%
2023/09/26	0.1	126.80	0	0.00	126.45	0.1	3,359	0.00%
2023/09/21	0.8	127.57	7	126.85	126.90	-6.3	3,338	-0.19%
2023/09/20	6.1	131.59	0	0.00	131.00	6.1	3,242	0.19%
2023/09/19	18	133.34	0	0.00	132.20	18	3,262	0.55%
2023/09/18	2	134.65	0	0.00	133.65	2	3,269	0.06%
2023/09/15	15.3	136.24	0	0.00	136.75	15.3	3,236	0.47%
2023/09/14	0	0.00	4	134.60	135.70	-4	3,206	-0.12%
2023/09/11	1.3	129.55	2	129.40	128.90	-0.7	3,155	-0.02%
2023/09/05	2	134.10	0	0.00	134.55	2	3,118	0.06%
2023/09/04	0	0.00	7	134.50	134.45	-7	3,149	-0.22%
2023/09/01	0	0.00	1	133.20	133.05	-1	3,149	-0.03%
2023/08/31	2	132.88	0	0.00	132.35	2	3,146	0.06%
2023/08/30	7	134.45	1	134.45	133.95	6	3,151	0.19%
2023/08/25	4	129.35	0	0.00	129.35	4	3,125	0.13%
2023/08/24	0	0.00	2	133.90	134.70	-2	3,073	-0.07%
2023/08/23	1	131.00	1	131.15	131.45	0	3,035	0.00%
2023/08/22	6	129.15	0	0.00	129.10	6	3,035	0.20%
2023/08/21	0.3	128.45	5	128.62	128.00	-4.7	3,043	-0.15%
2023/08/18	1	130.40	0	0.00	128.15	1	3,048	0.03%
2023/08/17	2.1	129.00	0	0.00	130.45	2.1	3,025	0.07%
2023/08/16	8.1	128.51	0	0.00	128.85	8.1	2,960	0.27%
2023/08/15	1.1	130.46	0	0.00	129.50	1.1	2,972	0.04%
2023/08/14	19.1	129.99	2	130.00	128.15	17.1	3,002	0.57%
2023/08/11	5	133.60	0	0.00	132.55	5	2,979	0.17%
2023/08/10	10.2	133.40	0	0.00	132.65	10.2	2,984	0.34%
2023/08/08	1.1	135.20	1	136.10	135.95	0.1	2,908	0.00%
2023/08/04	0.1	134.75	0	0.00	135.75	0.1	2,891	0.00%
2023/08/02	12.6	136.10	3	136.65	135.95	9.6	2,854	0.34%
2023/07/31	0	0.00	0.1	144.30	139.85	-0.1	2,793	0.00%
2023/07/27	0	0.00	0.1	142.10	142.40	-0.1	2,731	0.00%
2023/07/21	4.1	136.09	0	0.00	137.70	4.1	2,740	0.15%
2023/07/19	1	139.50	0	0.00	139.60	1	2,724	0.04%
2023/07/17	1	142.60	0	0.00	142.40	1	2,698	0.04%
2023/07/13	0.1	141.40	1.1	140.59	139.25	-1	2,677	-0.04%
2023/07/12	0.5	136.45	0	0.00	136.40	0.5	2,624	0.02%
2023/07/11	0	0.00	2	135.75	135.65	-2	2,642	-0.08%
2023/07/07	5.1	132.75	0	0.00	132.10	5.1	2,635	0.19%
2023/07/06	3.6	133.81	0	0.00	133.35	3.6	2,605	0.14%
2023/07/04	1	139.80	0	0.00	139.90	1	2,530	0.04%
2023/07/03	0.5	138.75	0	0.00	138.75	0.5	2,533	0.02%
2023/06/30	5	135.15	0	0.00	135.25	5	2,524	0.20%
2023/06/29	1	134.70	0	0.00	134.45	1	2,528	0.04%
2023/06/28	3	134.87	0	0.00	134.30	3	2,524	0.12%
2023/06/27	10	134.39	0	0.00	133.95	10	2,548	0.39%
2023/06/21	7	137.92	0	0.00	138.40	7	2,536	0.28%
2023/06/19	7.3	138.45	0	0.00	139.45	7.3	2,614	0.28%
2023/06/16	1	140.10	0	0.00	139.85	1	2,639	0.04%
2023/06/15	4	140.43	0	0.00	140.85	4	2,644	0.15%
2023/06/12	1	134.65	0	0.00	134.75	1	2,751	0.04%
2023/06/09	10	133.15	1	133.00	133.30	9	2,794	0.32%
2023/06/07	1	133.50	0	0.00	133.80	1	2,912	0.03%
2023/06/06	0.1	131.15	0	0.00	131.10	0.1	2,919	0.00%
2023/06/05	1	130.50	0	0.00	130.35	1	2,965	0.03%
2023/06/01	3	127.45	6	127.32	127.45	-3	3,033	-0.10%
2023/05/30	2	129.10	0	0.00	129.20	2	3,064	0.07%
2023/05/29	16.3	129.19	0	0.00	129.10	16.3	3,099	0.53%
2023/05/26	2	126.95	0	0.00	127.00	2	3,111	0.06%
2023/05/24	2	121.00	0	0.00	121.15	2	3,146	0.06%
2023/05/23	1	122.10	0	0.00	122.10	1	3,145	0.03%
2023/05/19	6	121.98	0.1	121.85	122.00	6	3,194	0.19%
2023/05/18	5	121.00	6.1	120.66	120.95	-1.1	3,186	-0.03%
2023/05/17	5	118.35	4.1	115.62	118.20	0.9	3,190	0.03%
2023/05/15	0.2	111.25	0	0.00	111.85	0.2	3,155	0.01%
2023/05/12	7	111.85	0	0.00	112.15	7	3,163	0.22%
2023/05/10	0.1	113.65	0	0.00	113.30	0.1	3,165	0.00%
2023/05/09	0.1	114.65	5	114.55	115.25	-4.9	3,152	-0.16%
2023/05/08	5	115.16	0	0.00	114.85	5	3,161	0.16%
2023/05/04	0	0.00	10	112.30	113.35	-10	3,229	-0.31%
2023/04/28	15	112.55	0	0.00	112.85	15	3,377	0.44%
2023/04/26	5	109.85	0	0.00	110.10	5	3,430	0.15%
2023/04/25	5.8	111.08	0	0.00	110.20	5.8	3,478	0.17%
2023/04/24	0.1	113.70	0	0.00	113.80	0.1	3,459	0.00%
2023/04/21	1.1	114.10	0	0.00	113.70	1.1	3,516	0.03%
2023/04/20	2.2	114.92	0	0.00	115.00	2.2	3,591	0.06%
2023/04/19	1	116.05	0	0.00	116.10	1	3,700	0.03%
2023/04/18	0.1	117.40	0	0.00	117.15	0.1	3,762	0.00%
2023/04/11	0	0.00	2	118.23	117.90	-2	4,072	-0.05%
2023/04/06	2	115.10	0	0.00	116.00	2	4,237	0.05%
2023/03/31	0	0.00	1	117.70	117.50	-1	4,306	-0.02%
2023/03/30	0.1	117.05	0	0.00	116.80	0.1	4,356	0.00%
2023/03/29	1	114.70	0	0.00	115.45	1	4,392	0.02%
2023/03/28	0.4	114.80	2	114.55	114.50	-1.6	4,571	-0.04%
2023/03/22	0	0.00	0.1	114.85	115.35	-0.1	4,827	0.00%
2023/03/17	0	0.00	4	109.95	111.00	-4	4,928	-0.08%
2023/03/16	3	108.55	0	0.00	107.90	3	5,010	0.06%
2023/03/14	1	109.70	1	109.90	109.25	0	5,093	0.00%
2023/03/13	3.1	111.09	0	0.00	111.85	3.1	5,134	0.06%
2023/03/10	0.5	111.47	2	111.10	111.00	-1.6	5,117	-0.03%
2023/03/08	2	115.50	10	115.35	115.65	-8	5,245	-0.15%
2023/03/06	0	0.00	1.1	114.97	115.45	-1.1	5,347	-0.02%
2023/03/03	20	113.95	0	0.00	112.90	20	5,400	0.37%
2023/02/22	1.1	109.33	0	0.00	109.80	1.1	5,706	0.02%
2023/02/16	0	0.00	25	112.36	112.95	-25	6,383	-0.39%
2023/02/15	0.1	110.63	2	110.65	110.20	-1.9	6,735	-0.03%
2023/02/10	0	0.00	1	113.25	113.15	-1	7,188	-0.01%
2023/02/07	0	0.00	1	110.75	110.70	-1	7,528	-0.01%
2023/02/06	1	111.55	0	0.00	110.70	1	7,568	0.01%
2023/02/03	2	112.90	10	112.65	113.55	-8	7,655	-0.10%
2023/02/02	15	113.45	301	113.65	113.60	-286	7,735	-3.70%	大賣/鉅額交易
2023/01/31	0	0.00	12	109.92	109.30	-12	7,965	-0.15%
2023/01/30	25	111.12	3	111.15	111.55	22	8,041	0.27%
2023/01/16	15	103.97	19	104.02	104.00	-4	8,354	-0.05%
2023/01/12	0.5	101.55	11	101.28	101.15	-10.5	8,623	-0.12%
2023/01/11	4	102.83	2	102.90	101.70	2	8,712	0.02%
2023/01/10	2	101.85	21	101.71	102.30	-19	8,967	-0.21%
2023/01/06	0	0.00	30	95.47	95.90	-30	9,223	-0.33%
2023/01/04	2	94.00	0	0.00	93.80	2	9,368	0.02%
2023/01/03	10	93.25	0	0.00	94.05	10	9,587	0.10%
2022/12/29	6	91.50	3	90.90	91.70	3	9,575	0.03%
2022/12/28	6	92.70	0	0.00	92.40	6	9,775	0.06%
2022/12/23	189	93.73	0	0.00	93.70	189	10,069	1.88%	大買/鉅額交易
2022/12/22	120	96.40	186	95.96	96.40	-66	10,178	-0.65%	大買/大賣/
2022/12/21	20	93.40	4	93.90	93.20	16	10,293	0.16%
2022/12/20	0	0.00	69	94.26	92.50	-69	10,334	-0.67%
2022/12/19	0	0.00	20	95.85	96.05	-20	10,308	-0.19%
2022/12/16	0	0.00	1	96.75	96.95	-1	10,298	-0.01%
2022/12/15	0	0.00	9	99.21	100.40	-9	10,298	-0.09%
2022/12/14	8	100.39	0	0.00	100.30	8	10,266	0.08%
2022/12/12	1	97.75	10	97.75	98.40	-9	10,102	-0.09%
2022/12/07	0	0.00	91	99.48	99.10	-91	10,007	-0.91%
2022/12/06	1	101.70	1	102.25	100.10	0	9,952	0.00%
2022/12/01	0	0.00	13	105.34	104.35	-13	9,945	-0.13%
2022/11/30	0	0.00	2	101.70	102.10	-2	9,847	-0.02%
2022/11/29	3	98.25	4	97.79	99.95	-1	9,797	-0.01%
2022/11/28	3	98.60	39	98.31	97.85	-36	9,789	-0.37%
2022/11/25	0	0.00	10	101.50	100.80	-10	9,828	-0.10%
2022/11/23	0	0.00	6	99.26	99.30	-6	9,665	-0.06%
2022/11/22	1.5	96.70	1	97.10	97.85	0.5	9,699	0.01%
2022/11/21	1	97.35	1	97.20	96.75	0	9,649	0.00%
2022/11/18	21	98.38	2	98.95	97.20	19	9,650	0.20%
2022/11/17	2	97.03	60	96.31	98.15	-58	9,565	-0.61%
2022/11/16	2	97.45	77	97.06	97.80	-75	9,453	-0.79%
2022/11/15	52.5	93.89	21	95.25	97.75	31.5	9,282	0.34%
2022/11/14	12	91.70	50	91.79	92.20	-38	9,044	-0.42%
2022/11/11	2	89.93	12	90.08	90.65	-10	8,915	-0.11%
2022/11/10	17	83.78	2	83.78	83.60	15	8,548	0.18%
2022/11/09	10	83.30	132	85.03	85.20	-122	8,418	-1.45%	大賣/鉅額交易
2022/11/08	0	0.00	5	81.50	81.45	-5	8,194	-0.06%
2022/11/07	0	0.00	2	78.90	80.30	-2	8,091	-0.02%
2022/11/04	15	76.71	0	0.00	77.95	15	7,960	0.19%
2022/11/03	9	76.72	0	0.00	77.35	9	7,878	0.11%
2022/11/02	10	78.55	15	78.20	78.80	-5	7,830	-0.06%
2022/11/01	10.5	77.95	2	78.20	78.20	8.5	7,804	0.11%
2022/10/31	0	0.00	17	75.99	76.95	-17	7,800	-0.22%
2022/10/28	2	75.73	2	76.25	74.90	0	7,772	0.00%
2022/10/27	32	77.00	12	76.85	76.95	20	7,679	0.26%
2022/10/26	16	74.49	2	74.80	74.80	14	7,622	0.18%
2022/10/25	14	74.38	0	0.00	74.00	14	7,521	0.19%
2022/10/21	80	76.99	15	76.65	75.60	65	7,180	0.91%
2022/10/20	6	74.10	92	74.15	76.70	-86	7,150	-1.20%
2022/10/19	4	78.94	1	79.30	77.80	3	6,924	0.04%
2022/10/18	8	79.68	2	79.20	79.15	6	6,835	0.09%
2022/10/17	21	76.50	2	78.38	79.35	19	6,597	0.29%
2022/10/14	41	79.83	8	79.66	79.95	33	6,370	0.52%
2022/10/13	23	78.35	20	76.00	75.60	3	6,281	0.05%
2022/10/12	10	78.30	0	0.00	78.60	10	6,195	0.16%
2022/10/11	71.5	79.20	15	79.15	78.85	56.5	6,181	0.91%
2022/10/07	1	87.95	0	0.00	86.85	1	6,052	0.02%
2022/10/06	0.2	89.10	58	89.35	89.15	-57.8	6,117	-0.94%
2022/10/05	0.5	89.10	11	88.55	88.30	-10.5	6,212	-0.17%
2022/10/04	80	85.32	0	0.00	85.55	80	6,156	1.30%
2022/10/03	22	81.98	6	81.83	81.50	16	6,111	0.26%
2022/09/30	40	83.12	30	83.45	83.20	10	6,222	0.16%
2022/09/29	10	86.60	1	85.00	85.05	9	6,311	0.14%
2022/09/28	30	85.23	51	85.04	84.65	-21	6,421	-0.33%
2022/09/27	15	88.85	0	0.00	88.70	15	6,516	0.23%
2022/09/26	21	88.86	1	88.80	88.15	20	6,626	0.30%
2022/09/23	42	92.88	0	0.00	92.70	42	6,762	0.62%
2022/09/22	11	92.99	0	0.00	94.20	11	6,910	0.16%
2022/09/19	0	0.00	8	96.70	96.50	-8	7,036	-0.11%
2022/09/14	6	99.00	0	0.00	99.00	6	7,301	0.08%
2022/09/12	5	102.10	30	101.87	101.90	-25	7,362	-0.34%
2022/09/07	20	96.39	4	96.50	95.90	16	7,405	0.22%
2022/09/05	14	99.89	2	99.20	99.55	12	7,349	0.16%
2022/09/02	35	100.36	1	100.00	99.40	34	7,373	0.46%
2022/09/01	1	101.35	0	0.00	101.00	1	7,323	0.01%
2022/08/30	10	103.75	0	0.00	104.25	10	7,124	0.14%
2022/08/29	6	103.45	0	0.00	103.10	6	7,093	0.08%
2022/08/24	1	106.25	0	0.00	105.65	1	6,999	0.01%
2022/08/23	1	106.00	96	106.10	106.20	-95	7,004	-1.36%
2022/08/17	0	0.00	10	111.23	111.40	-10	6,954	-0.14%
2022/08/16	0	0.00	1	111.60	111.25	-1	6,962	-0.01%
2022/08/15	0	0.00	40	111.25	111.15	-40	6,953	-0.58%
2022/08/12	0	0.00	10	108.78	109.45	-10	6,949	-0.14%
2022/08/11	0.6	107.70	5	107.45	107.80	-4.4	6,974	-0.06%
2022/08/09	10	104.35	0	0.00	105.75	10	6,936	0.14%
2022/08/08	10	105.55	0	0.00	105.45	10	6,933	0.14%
2022/08/05	65	105.35	26	104.63	106.00	39	6,948	0.56%
2022/08/04	6	100.33	0	0.00	100.75	6	6,911	0.09%
2022/08/03	4.4	100.56	10	101.35	101.00	-5.6	6,858	-0.08%
2022/08/02	10	100.20	0	0.00	100.35	10	6,840	0.15%
2022/07/29	0	0.00	17	104.73	104.20	-17	6,770	-0.25%
2022/07/28	0	0.00	10	102.65	102.65	-10	6,741	-0.15%
2022/07/27	0	0.00	30	100.70	102.45	-30	6,682	-0.45%
2022/07/26	0	0.00	10	100.70	101.00	-10	6,622	-0.15%
2022/07/25	20	102.80	0	0.00	102.60	20	6,583	0.30%
2022/07/22	0	0.00	1	102.15	102.30	-1	6,591	-0.02%
2022/07/20	20.1	101.44	0	0.00	100.00	20.1	6,544	0.31%
2022/07/19	0	0.00	1	98.85	98.85	-1	6,498	-0.02%
2022/07/18	10	98.05	0	0.00	98.30	10	6,439	0.16%
2022/07/15	0	0.00	5	96.20	96.80	-5	6,333	-0.08%
2022/07/13	40	93.30	0	0.00	93.80	40	6,062	0.66%
2022/07/12	6	89.33	6	88.50	88.50	0	5,863	0.00%
2022/07/11	1	93.45	0	0.00	93.35	1	5,673	0.02%
2022/07/07	2	93.40	51	90.20	93.05	-49	5,356	-0.91%
2022/07/06	2	89.95	2	91.45	88.45	0	5,093	0.00%
2022/07/05	32	92.17	1	91.55	92.80	31	4,813	0.64%
2022/07/04	8	92.63	0	0.00	91.50	8	4,527	0.18%
2022/07/01	32	93.17	0	0.00	92.35	32	4,354	0.73%
2022/06/30	23	100.41	64	100.89	98.35	-41	4,074	-1.01%
2022/06/29	4	104.95	0	0.00	104.05	4	3,872	0.10%
2022/06/28	25	107.35	1	107.50	106.00	24	3,819	0.63%
2022/06/27	25	108.07	0	0.00	107.95	25	3,743	0.67%
2022/06/24	18	104.97	0	0.00	104.00	18	3,588	0.50%
2022/06/23	22	104.15	15	104.07	102.15	7	3,503	0.20%
2022/06/21	13	107.49	1	105.70	108.85	12	3,251	0.37%
2022/06/20	5	104.91	0	0.00	103.60	5	3,176	0.16%
2022/06/17	43	107.59	1	107.50	107.10	42	3,090	1.36%
2022/06/16	10	109.55	5	114.90	109.45	5	3,004	0.17%
2022/06/15	0	0.00	13	111.65	111.20	-13	2,945	-0.44%
2022/06/13	27	112.53	2	112.80	112.45	25	2,928	0.85%
2022/06/08	0	0.00	5	120.90	121.25	-5	2,915	-0.17%
2022/06/07	21	118.57	20	119.10	118.70	1	2,944	0.03%
2022/06/06	50	120.80	5	120.95	120.80	45	2,973	1.51%
2022/06/02	113	119.65	1	119.45	119.65	112	3,085	3.63%	大買/鉅額交易
2022/06/01	0	0.00	33	122.46	121.20	-33	3,151	-1.05%
2022/05/31	8	119.47	161	121.41	121.95	-153	3,120	-4.90%	大賣/鉅額交易
2022/05/30	0	0.00	15	118.93	120.50	-15	3,072	-0.49%
2022/05/27	60	115.35	75	114.81	115.35	-15	3,034	-0.49%
2022/05/26	65	111.38	5	114.30	111.30	60	3,036	1.98%
2022/05/24	37	114.18	35	112.40	111.30	2	3,089	0.06%
2022/05/23	20	114.23	26	114.57	114.20	-6	3,081	-0.19%
2022/05/20	5	114.10	5	113.69	113.95	0	3,127	0.00%
2022/05/19	12	110.63	10	111.30	111.70	2	3,079	0.06%
2022/05/18	0	0.00	7	114.55	115.30	-7	2,997	-0.23%
2022/05/17	0	0.00	2	112.25	113.00	-2	2,985	-0.07%
2022/05/16	0	0.00	213	112.18	110.65	-213	2,974	-7.16%	大賣/鉅額交易
2022/05/13	3	109.50	1	109.00	109.65	2	2,925	0.07%
2022/05/12	15	109.90	0	0.00	106.85	15	2,913	0.51%
2022/05/10	15	109.22	1	111.00	112.55	14	2,821	0.50%
2022/05/09	0	0.00	2	114.00	112.35	-2	2,776	-0.07%
2022/05/06	15	116.63	17	116.69	117.30	-2	2,749	-0.07%
2022/05/05	10	121.97	14	122.47	122.00	-4	2,722	-0.15%
2022/05/04	83	119.72	11	119.45	119.65	72	2,707	2.66%
2022/05/03	18	119.19	1	118.90	119.10	17	2,780	0.61%
2022/04/29	0	0.00	10	120.50	120.50	-10	2,804	-0.36%
2022/04/28	75	116.22	13	117.22	118.00	62	2,812	2.20%
2022/04/27	319	116.26	0	0.00	116.35	319	2,772	11.51%	大買/鉅額交易
2022/04/26	1	121.35	0	0.00	120.60	1	2,701	0.04%
2022/04/25	22	120.61	7	122.30	120.45	15	2,715	0.55%
2022/04/21	7	128.95	15	129.92	128.85	-8	2,636	-0.30%
2022/04/20	7	127.67	6	127.57	128.00	1	2,639	0.04%
2022/04/19	0	0.00	2	128.15	126.70	-2	2,637	-0.08%
2022/04/18	0	0.00	6	124.85	124.80	-6	2,635	-0.23%
2022/04/15	27	126.44	0	0.00	126.30	27	2,635	1.02%
2022/04/14	2	131.28	11	130.86	130.85	-9	2,630	-0.34%
2022/04/13	5	130.85	0	0.00	131.15	5	2,634	0.19%
2022/04/12	15	126.52	0	0.00	126.90	15	2,630	0.57%
2022/04/08	1	130.00	14	130.68	130.95	-13	2,598	-0.50%
2022/04/07	20	129.89	0	0.00	129.00	20	2,626	0.76%
2022/04/06	1	134.10	2	133.50	134.20	-1	2,621	-0.04%
2022/03/31	0	0.00	10	137.70	136.95	-10	2,593	-0.39%
2022/03/30	0	0.00	11	137.71	137.95	-11	2,596	-0.42%
2022/03/29	0	0.00	9	134.92	135.05	-9	2,594	-0.35%
2022/03/28	5	133.40	0	0.00	134.30	5	2,589	0.19%
2022/03/23	5	137.65	15	136.90	137.70	-10	2,565	-0.39%
2022/03/22	0	0.00	1	134.90	135.05	-1	2,557	-0.04%
2022/03/21	0	0.00	5	135.10	134.55	-5	2,546	-0.20%
2022/03/18	0	0.00	2	133.40	132.85	-2	2,543	-0.08%
2022/03/17	15	132.50	19	132.49	133.85	-4	2,527	-0.16%
2022/03/16	0	0.00	5	124.98	125.90	-5	2,477	-0.20%
2022/03/15	10	126.03	8	126.70	124.85	2	2,453	0.08%
2022/03/11	2	130.10	0	0.00	129.80	2	2,414	0.08%
2022/03/10	6	131.85	21	132.64	133.10	-15	2,403	-0.62%
2022/03/08	14	126.78	0	0.00	123.00	14	2,342	0.60%
2022/03/07	34	129.27	0	0.00	128.65	34	2,225	1.53%
2022/03/04	1	137.40	0	0.00	137.95	1	2,142	0.05%
2022/03/02	1	139.60	10	139.75	140.45	-9	2,202	-0.41%
2022/03/01	1	140.80	0	0.00	141.35	1	2,194	0.05%
2022/02/25	11	137.73	11	137.05	136.45	0	2,153	0.00%
2022/02/24	18	138.23	2	137.60	136.05	16	2,121	0.75%
2022/02/23	1	143.05	0	0.00	143.75	1	2,058	0.05%
2022/02/22	10	141.44	0	0.00	141.85	10	2,033	0.49%
2022/02/18	2	145.03	0	0.00	147.30	2	1,957	0.10%
2022/02/17	2	147.20	3	148.15	147.35	-1	1,955	-0.05%
2022/02/16	0	0.00	2	146.90	147.00	-2	1,955	-0.10%
2022/02/14	2	142.75	0	0.00	143.10	2	1,954	0.10%
2022/02/09	0	0.00	0.1	145.00	145.60	-0.1	1,948	-0.01%
2022/02/07	2	139.75	0	0.00	141.50	2	1,986	0.10%
2022/01/26	8	138.40	25	138.56	137.85	-17	1,970	-0.86%
2022/01/25	2.1	138.30	0	0.00	138.15	2.1	1,994	0.11%
2022/01/24	15	141.69	0	0.00	143.10	15	1,933	0.78%
2022/01/21	10	142.48	0	0.00	141.45	10	1,915	0.52%
2022/01/18	0	0.00	1	151.95	149.60	-1	1,880	-0.05%
2022/01/12	0	0.00	4	148.60	148.90	-4	1,901	-0.21%
2022/01/11	1	146.00	0	0.00	146.95	1	1,909	0.05%
2022/01/10	0	0.00	14	146.32	146.75	-14	1,923	-0.73%
2022/01/07	4	145.50	0	0.00	145.25	4	1,987	0.20%
2022/01/06	0	0.00	15	147.39	148.25	-15	1,979	-0.76%
2022/01/05	0	0.00	5	150.00	150.40	-5	2,008	-0.25%
2022/01/04	0	0.00	5	149.85	151.20	-5	2,038	-0.25%
2021/12/29	34	146.15	5	146.75	146.75	29	2,160	1.34%
2021/12/27	0	0.00	5	143.70	143.60	-5	2,290	-0.22%
2021/12/21	0	0.00	5	139.50	139.45	-5	2,494	-0.20%
2021/12/17	0	0.00	5	138.80	138.80	-5	2,505	-0.20%
2021/12/14	5	135.75	0	0.00	135.30	5	2,613	0.19%
2021/12/10	0	0.00	5	139.10	139.25	-5	2,624	-0.19%
2021/12/08	0	0.00	1	141.40	139.80	-1	2,625	-0.04%
2021/12/01	0	0.00	5	135.52	135.40	-5	2,685	-0.19%
2021/11/29	1	131.90	0	0.00	131.10	1	2,712	0.04%
2021/11/26	5	131.70	1	132.00	131.35	4	2,724	0.15%
2021/11/12	0	0.00	40	135.78	134.40	-40	3,214	-1.24%
2021/11/11	0	0.00	5	132.60	133.35	-5	3,238	-0.15%
2021/11/10	0	0.00	1	135.20	135.00	-1	3,243	-0.03%
2021/11/09	30	135.20	8	135.28	135.20	22	3,283	0.67%
2021/11/05	0	0.00	6	129.52	130.75	-6	3,278	-0.18%
2021/11/01	0	0.00	16	127.85	127.90	-16	3,210	-0.50%
2021/10/28	0	0.00	52	127.23	127.40	-52	3,183	-1.63%
2021/10/27	1	128.05	27	127.89	128.05	-26	3,191	-0.81%
2021/10/26	0	0.00	10	126.90	127.55	-10	3,195	-0.31%
2021/10/25	1	123.80	5	125.70	125.30	-4	3,210	-0.12%
2021/10/22	0	0.00	1	124.75	125.30	-1	3,272	-0.03%
2021/10/21	0	0.00	12	126.93	124.80	-12	3,257	-0.37%
2021/10/20	0	0.00	15	125.70	125.50	-15	3,260	-0.46%
2021/10/15	0	0.00	5.2	122.58	123.90	-5.2	3,269	-0.16%
2021/10/12	5	117.50	9	117.13	118.55	-4	3,215	-0.12%
2021/10/08	0	0.00	10	123.10	121.50	-10	3,184	-0.31%
2021/10/07	6	122.75	1	121.80	122.95	5	3,144	0.16%
2021/10/06	12	117.88	0	0.00	117.85	12	3,096	0.39%
2021/10/05	108	115.87	0	0.00	118.20	108	3,055	3.53%	大買/鉅額交易
2021/10/04	7	118.40	0	0.00	118.15	7	3,011	0.23%
2021/10/01	15.2	121.28	0	0.00	119.60	15.2	2,946	0.51%
2021/09/29	4	125.10	3	124.47	124.05	1	2,825	0.04%
2021/09/27	5	131.12	0	0.00	131.30	5	2,769	0.18%
2021/09/23	0	0.00	1	128.90	128.30	-1	2,786	-0.04%
2021/09/22	20	125.19	0	0.00	125.70	20	2,788	0.72%
2021/09/17	5	130.68	5	130.85	132.35	0	2,716	0.00%
2021/09/16	6	131.08	0	0.00	131.00	6	2,735	0.22%
2021/09/14	6	134.55	5	134.35	133.80	1	2,750	0.04%
2021/09/13	3	133.00	0	0.00	133.20	3	2,760	0.11%
2021/09/10	2	133.50	0	0.00	134.05	2	2,840	0.07%
2021/09/09	0	0.00	14	128.63	130.65	-14	2,838	-0.49%
2021/09/07	0	0.00	7	133.15	133.25	-7	2,850	-0.25%
2021/09/03	0	0.00	3	132.80	134.90	-3	2,863	-0.10%
2021/09/02	2	133.10	0	0.00	131.05	2	2,884	0.07%
2021/09/01	0	0.00	5	133.70	133.70	-5	2,880	-0.17%
2021/08/31	0	0.00	18	131.68	133.10	-18	2,859	-0.63%
2021/08/30	0	0.00	15	130.77	131.80	-15	2,897	-0.52%
2021/08/27	21	128.81	28	127.59	129.40	-7	2,898	-0.24%
2021/08/26	37	126.28	35	126.07	126.35	2	2,899	0.07%
2021/08/25	13	124.97	20	124.78	125.85	-7	2,894	-0.24%
2021/08/24	34	123.27	30	122.98	123.25	4	2,889	0.14%
2021/08/23	12	122.22	18	120.30	122.05	-6	2,903	-0.21%
2021/08/20	46	116.71	37	116.57	115.50	9	2,883	0.31%
2021/08/19	17	117.90	0	0.00	116.00	17	2,882	0.59%
2021/08/18	39	120.46	30	122.60	122.75	9	2,769	0.32%
2021/08/17	15	120.92	1	120.25	120.00	14	2,787	0.50%
2021/08/16	10	122.75	0	0.00	122.80	10	2,824	0.35%
2021/08/13	15	125.36	0	0.00	124.50	15	2,896	0.52%
2021/08/11	5	127.65	10	127.79	127.75	-5	3,014	-0.17%
2021/08/10	5	129.20	0	0.00	129.20	5	3,182	0.16%
2021/08/04	0	0.00	5	133.75	133.75	-5	3,901	-0.13%
2021/08/03	0	0.00	44	131.69	132.30	-44	4,027	-1.09%
2021/08/02	39	131.21	0	129.75	131.65	39	4,031	0.97%
2021/07/29	0	0.00	10	127.45	129.80	-10	4,068	-0.25%
2021/07/28	13	123.42	0	0.00	124.25	13	4,080	0.32%
2021/07/27	6	129.50	0	0.00	127.90	6	4,082	0.15%
2021/07/22	3	131.00	3	132.40	131.10	0	4,165	0.00%
2021/07/21	0	0.00	1	131.25	128.75	-1	4,157	-0.02%
2021/07/20	8	129.71	0	0.00	129.60	8	4,165	0.19%
2021/07/13	0	0.00	48	135.50	134.85	-48	4,167	-1.15%
2021/07/12	48	135.95	0	0.00	134.70	48	4,172	1.15%
2021/07/09	1	132.15	0	0.00	131.50	1	4,165	0.02%
2021/07/07	0	0.00	5	135.00	133.85	-5	4,200	-0.12%
2021/07/05	0	0.00	5	135.65	135.90	-5	4,213	-0.12%
2021/07/01	1	131.30	0	0.00	131.65	1	4,226	0.02%
2021/06/29	3	130.38	0	0.00	130.10	3	4,226	0.07%
2021/06/28	1	128.90	1	130.05	130.30	0	4,232	0.00%
2021/06/18	1	127.15	5	127.20	126.75	-4	4,261	-0.09%
2021/06/17	3	124.80	0	0.00	127.20	3	4,296	0.07%
2021/06/16	2	126.65	10	126.93	126.65	-8	4,308	-0.19%
2021/06/11	0	0.00	1	124.90	124.80	-1	4,327	-0.02%
2021/06/10	0	0.00	5	123.80	124.15	-5	4,338	-0.12%
2021/06/09	1	120.30	1	121.50	120.85	0	4,317	0.00%
2021/06/08	5	122.60	5	124.00	122.30	0	4,334	0.00%
2021/06/07	1	120.00	0	0.00	123.25	1	4,389	0.02%
2021/06/04	3	122.80	0	0.00	123.45	3	4,367	0.07%
2021/06/03	0	0.00	10	124.84	124.90	-10	4,433	-0.23%
2021/06/01	0	0.00	5	123.20	123.65	-5	4,556	-0.11%
2021/05/31	0	0.00	6	122.22	122.00	-6	4,607	-0.13%
2021/05/28	5	119.45	19	119.28	120.00	-14	4,604	-0.30%
2021/05/27	0	0.00	8	115.39	115.70	-8	4,608	-0.17%
2021/05/26	4	115.88	4	116.75	116.40	0	4,670	0.00%
2021/05/25	3	115.08	12	114.50	116.45	-9	4,699	-0.19%
2021/05/21	18	111.19	31	111.95	111.70	-13	4,684	-0.28%
2021/05/19	0	0.00	1	108.80	109.45	-1	4,598	-0.02%
2021/05/18	0	0.00	8	109.60	110.15	-8	4,555	-0.18%
2021/05/17	21	100.11	17	101.13	99.10	4	4,456	0.09%
2021/05/14	18	105.05	9	105.64	105.20	9	4,283	0.21%
2021/05/12	67	105.77	0	0.00	105.10	67	4,078	1.64%
2021/05/11	42	118.17	0	0.00	115.30	42	3,889	1.08%
2021/05/10	1	125.55	0	0.00	125.30	1	3,813	0.03%
2021/05/07	0	0.00	26	124.76	126.45	-26	3,854	-0.67%
2021/05/06	1	122.70	0	0.00	121.70	1	3,894	0.03%
2021/05/05	15	119.87	0	0.00	119.35	15	3,890	0.39%
2021/05/04	30	120.98	0	0.00	121.55	30	3,921	0.77%
2021/05/03	20	126.66	20	129.15	125.50	0	3,906	0.00%
2021/04/29	3	131.50	0	0.00	130.45	3	3,907	0.08%
2021/04/27	6	129.35	0	0.00	130.60	6	3,979	0.15%
2021/04/26	40	129.60	10	128.83	130.15	30	4,002	0.75%
2021/04/22	10	125.68	10	127.15	123.65	0	4,140	0.00%
2021/04/19	0	0.00	2	125.30	125.60	-2	4,174	-0.05%
2021/04/16	2	122.50	0	0.00	124.15	2	4,189	0.05%
2021/04/15	9	121.81	19	121.47	123.05	-10	4,244	-0.24%
2021/04/14	5	117.50	5	118.60	120.10	0	4,298	0.00%
2021/04/13	10	120.68	5	121.75	119.65	5	4,376	0.11%
2021/04/12	0	0.00	4	120.73	119.95	-4	4,370	-0.09%
2021/04/09	0	0.00	5	120.20	120.35	-5	4,402	-0.11%
2021/04/06	0	0.00	6	119.36	119.00	-6	4,421	-0.14%
2021/04/01	3	115.30	3	116.45	116.00	0	4,433	0.00%
2021/03/30	2	115.35	8	115.48	116.00	-6	4,433	-0.14%
2021/03/29	2	114.00	13	114.60	114.50	-11	4,435	-0.25%
2021/03/26	0	0.00	15	111.58	112.65	-15	4,465	-0.34%
2021/03/25	1	108.05	6	109.62	109.25	-5	4,454	-0.11%
2021/03/24	7	108.44	0	0.00	108.45	7	4,422	0.16%
2021/03/23	3	110.80	0	0.00	110.60	3	4,417	0.07%
2021/03/22	0	0.00	6	110.95	110.85	-6	4,428	-0.14%
2021/03/19	16	109.43	2	109.88	109.05	14	4,470	0.31%
2021/03/18	6	112.70	22	113.28	112.50	-16	4,467	-0.36%
2021/03/17	5	110.80	0	0.00	110.85	5	4,498	0.11%
2021/03/16	0	0.00	5	112.60	112.50	-5	4,545	-0.11%
2021/03/15	0	0.00	8	111.60	111.40	-8	4,549	-0.18%
2021/03/12	2	111.18	0	0.00	111.50	2	4,591	0.04%
2021/03/11	8	111.01	23	109.81	111.00	-15	4,592	-0.33%
2021/03/10	2	106.88	2	107.00	106.50	0	4,566	0.00%
2021/03/09	2	104.05	2	104.93	105.85	0	4,571	0.00%
2021/03/08	14	107.58	23	107.88	105.95	-9	4,541	-0.20%
2021/03/05	1	105.00	1	106.25	106.25	0	4,470	0.00%
2021/03/04	22	108.11	0	0.00	107.50	22	4,406	0.50%
2021/03/03	0	0.00	8	110.69	111.30	-8	4,351	-0.18%
2021/03/02	16	109.05	18	111.00	107.25	-2	4,341	-0.05%
2021/02/26	27	109.17	50	109.08	107.20	-23	4,329	-0.53%
2021/02/25	11	113.10	16	114.31	114.25	-5	4,245	-0.12%
2021/02/24	19	112.45	2	113.20	111.40	17	4,247	0.40%
2021/02/23	15	112.78	65	112.53	115.35	-50	4,185	-1.19%
2021/02/22	32	115.25	18	116.06	114.60	14	4,147	0.34%
2021/02/19	24	112.74	13	113.90	113.95	11	4,147	0.27%
2021/02/18	61	114.55	11	115.80	115.50	50	4,199	1.19%
2021/02/17	20	112.30	20	114.15	114.40	0	4,262	0.00%
2021/02/05	8	106.20	8	107.72	106.20	0	4,193	0.00%
2021/02/04	1	104.25	0	0.00	104.40	1	4,197	0.02%
2021/02/03	1	105.75	1	105.70	105.90	0	4,225	0.00%
2021/02/02	5	105.50	22	104.36	105.30	-17	4,296	-0.40%
2021/02/01	15	98.07	0	0.00	100.45	15	4,327	0.35%
2021/01/29	16	98.36	0	0.00	97.10	16	4,346	0.37%
2021/01/28	20	100.89	9	100.95	100.65	11	4,392	0.25%
2021/01/27	4	104.50	50	104.50	104.50	-46	4,461	-1.03%
2021/01/26	66	107.54	0	0.00	103.85	66	4,466	1.48%
2021/01/25	22	107.25	0	0.00	108.00	22	4,417	0.50%
2021/01/22	8	109.63	12	109.65	109.50	-4	4,395	-0.09%
2021/01/21	10	107.89	21	109.12	111.15	-11	4,372	-0.25%
2021/01/20	39	107.11	0	0.00	105.45	39	4,309	0.90%
2021/01/19	20	106.00	16	106.57	107.30	4	4,269	0.09%
2021/01/18	21	100.87	14	102.80	102.40	7	4,250	0.16%
2021/01/15	14	104.76	207	104.38	103.00	-193	4,189	-4.61%	大賣/鉅額交易
2021/01/14	2	103.90	0	0.00	104.00	2	4,104	0.05%
2021/01/13	0	0.00	6	103.08	104.95	-6	4,096	-0.15%
2021/01/12	6	101.92	6	100.42	100.75	0	4,057	0.00%
2021/01/11	0	0.00	8	99.73	101.35	-8	4,064	-0.20%
2021/01/08	100	99.15	5	98.80	100.35	95	4,068	2.34%
2021/01/07	52	95.88	3	97.65	97.45	49	4,056	1.21%
2021/01/06	9	92.15	3	93.95	93.35	6	4,003	0.15%
2021/01/04	11	92.11	5	92.90	92.85	6	3,980	0.15%
2020/12/30	0	0.00	27	88.14	89.45	-27	4,043	-0.67%
2020/12/29	1	86.90	3	86.70	87.05	-2	4,096	-0.05%
2020/12/28	0	0.00	5	86.83	87.15	-5	4,143	-0.12%
2020/12/25	5	85.50	5	85.70	85.30	0	4,167	0.00%
2020/12/24	0	0.00	9	84.80	84.75	-9	4,211	-0.21%
2020/12/23	5	83.54	0	0.00	83.80	5	4,279	0.12%
2020/12/22	5	83.20	5	85.12	82.95	0	4,351	0.00%
2020/12/16	0	0.00	10	83.63	84.20	-10	4,797	-0.21%
2020/12/15	7	81.64	0	0.00	81.25	7	4,806	0.15%
2020/12/11	7	83.44	5	84.50	83.65	2	4,843	0.04%
2020/12/10	5	83.65	0	0.00	83.65	5	4,893	0.10%
2020/12/08	2	83.20	0	0.00	85.05	2	4,983	0.04%
2020/12/07	60	82.89	53	82.01	83.25	7	4,971	0.14%
2020/12/02	2	80.23	5	79.70	80.25	-3	4,978	-0.06%
2020/12/01	5	79.05	12	78.70	79.20	-7	5,001	-0.14%
2020/11/30	10	77.68	0	0.00	77.30	10	5,048	0.20%
2020/11/27	3	78.95	5	79.26	79.25	-2	5,064	-0.04%
2020/11/26	1	78.05	2	78.35	79.00	-1	5,078	-0.02%
2020/11/25	19	77.33	12	78.58	77.15	7	5,131	0.14%
2020/11/24	6	78.50	0	0.00	78.50	6	5,143	0.12%
2020/11/23	4	78.91	10	79.51	79.35	-6	5,186	-0.12%
2020/11/18	50	76.71	10	77.34	77.60	40	5,216	0.77%
2020/11/17	10	76.10	10	77.00	76.10	0	5,276	0.00%
2020/11/16	1	73.85	0	0.00	76.30	1	5,380	0.02%
2020/11/13	3	71.20	0	0.00	72.00	3	5,305	0.06%
2020/11/12	3	71.88	0	0.00	71.40	3	5,343	0.06%
2020/11/11	1	71.90	0	0.00	72.00	1	5,331	0.02%
2020/11/10	5	69.35	0	0.00	69.95	5	5,295	0.09%
2020/11/06	10	68.75	15	68.48	68.55	-5	5,188	-0.10%
2020/11/05	1	67.95	0	0.00	68.10	1	5,150	0.02%
2020/11/04	0	0.00	20	66.70	68.20	-20	5,101	-0.39%
2020/11/03	0	0.00	18	65.47	65.90	-18	4,997	-0.36%
2020/11/02	5	63.30	0	0.00	64.00	5	5,021	0.10%
2020/10/30	10	64.23	0	0.00	63.50	10	5,046	0.20%
2020/10/29	8	64.23	0	0.00	64.90	8	5,068	0.16%
2020/10/28	10	66.15	0	0.00	66.15	10	5,088	0.20%
2020/10/27	5	66.90	0	0.00	67.20	5	5,131	0.10%
2020/10/26	0	0.00	10	68.18	67.70	-10	5,186	-0.19%
2020/10/23	0	0.00	5	67.85	67.50	-5	5,237	-0.10%
2020/10/21	0	0.00	67	67.38	67.20	-67	5,469	-1.23%
2020/10/19	5	67.55	0	0.00	67.55	5	5,606	0.09%
2020/10/15	12	66.48	1	67.30	66.60	11	5,718	0.19%
2020/10/12	9	67.73	12	67.80	67.65	-3	5,763	-0.05%
2020/10/08	0	0.00	23	66.62	67.15	-23	5,781	-0.40%
2020/10/07	1	64.90	16	65.49	65.80	-15	5,764	-0.26%
2020/10/06	0	0.00	27	64.89	65.10	-27	5,794	-0.47%
2020/10/05	11	63.58	15	64.07	63.70	-4	5,791	-0.07%
2020/09/30	14	63.28	19	63.37	63.30	-5	5,795	-0.09%
2020/09/29	6	62.80	11	63.34	62.65	-5	5,806	-0.09%
2020/09/28	47	62.04	57	61.80	62.60	-10	5,866	-0.17%
2020/09/25	38	60.42	12	60.65	60.50	26	5,892	0.44%
2020/09/24	60	60.76	32	60.36	60.15	28	5,861	0.48%
2020/09/23	50	63.40	41	63.54	63.75	9	5,729	0.16%
2020/09/22	83	64.39	47	63.91	63.40	36	5,735	0.63%
2020/09/21	72	65.82	12	65.48	65.40	60	5,649	1.06%
2020/09/18	4	66.91	0	0.00	66.75	4	5,607	0.07%
2020/09/17	5	66.65	0	0.00	66.50	5	5,611	0.09%
2020/09/16	0	0.00	8	67.84	67.90	-8	5,617	-0.14%
2020/09/15	6	65.78	5	66.45	66.55	1	5,571	0.02%
2020/09/14	0	0.00	16	65.67	66.60	-16	5,510	-0.29%
2020/09/11	65	64.30	5	64.45	64.40	60	5,493	1.09%
2020/09/10	0	0.00	2	64.05	64.40	-2	5,506	-0.04%
2020/09/09	11	62.56	10	63.30	63.65	1	5,600	0.02%
2020/09/08	0	0.00	15	64.23	64.25	-15	5,615	-0.27%
2020/09/07	10	63.53	10	64.48	63.45	0	5,758	0.00%
2020/09/04	16	63.33	0	0.00	63.80	16	5,858	0.27%
2020/09/03	13	64.96	35	65.79	65.00	-22	5,848	-0.38%
2020/09/02	6	63.97	9	64.86	64.60	-3	5,835	-0.05%
2020/09/01	0	0.00	20	64.01	64.60	-20	5,896	-0.34%
2020/08/31	11	63.20	0	0.00	63.20	11	5,944	0.19%
2020/08/28	12	64.38	2	64.35	64.50	10	5,941	0.17%
2020/08/27	5	66.62	0	0.00	65.45	5	5,982	0.08%
2020/08/26	6	65.40	6	65.38	65.65	0	5,985	0.00%
2020/08/25	0	0.00	50	64.92	65.10	-50	6,044	-0.83%
2020/08/24	0	0.00	30	63.90	63.80	-30	6,066	-0.49%
2020/08/21	1	63.00	36	63.08	63.40	-35	6,137	-0.57%
2020/08/20	86	61.00	1	61.70	60.70	85	6,139	1.38%
2020/08/19	0	0.00	3	66.70	65.50	-3	6,103	-0.05%
2020/08/18	3	66.40	0	0.00	66.40	3	6,208	0.05%
2020/08/05	2	65.05	0	0.00	65.10	2	7,107	0.03%
2020/07/31	4	64.09	0	0.00	63.95	4	7,351	0.05%
2020/07/30	2	64.05	0	0.00	63.95	2	7,471	0.03%
2020/07/28	34	65.54	10	63.20	62.75	24	7,771	0.31%
2020/07/27	0	0.00	17	62.97	63.10	-17	7,825	-0.22%
2020/07/21	15	59.27	13	59.11	60.30	2	8,212	0.02%
2020/07/17	0	0.00	2	58.50	57.75	-2	8,479	-0.02%
2020/07/16	1	57.95	0	0.00	57.05	1	8,761	0.01%
2020/07/15	1	58.00	30	58.44	57.90	-29	8,824	-0.33%
2020/07/14	0	0.00	11	57.45	57.45	-11	9,040	-0.12%
2020/07/13	0	0.00	2	57.00	57.50	-2	9,132	-0.02%
2020/07/09	0	0.00	3	57.43	57.00	-3	9,426	-0.03%
2020/07/08	2	56.50	0	0.00	56.70	2	9,523	0.02%
2020/07/07	0	0.00	2	55.80	55.95	-2	9,617	-0.02%
2020/07/06	2	55.75	4	55.53	55.95	-2	9,741	-0.02%
2020/07/03	15	53.57	0	0.00	53.90	15	9,922	0.15%
2020/07/01	0	0.00	2	51.50	51.50	-2	10,353	-0.02%
2020/06/30	0	0.00	1	50.45	50.80	-1	10,470	-0.01%
2020/06/29	1	49.44	0	0.00	49.71	1	10,703	0.01%
2020/06/23	3	50.12	52	50.51	50.50	-49	11,417	-0.43%
2020/06/18	51	49.94	0	0.00	49.92	51	12,887	0.40%
2020/06/16	0	0.00	5	49.14	49.52	-5	13,700	-0.04%
2020/06/15	3	47.97	0	0.00	47.23	3	14,229	0.02%
2020/06/12	6	47.95	34	48.39	48.49	-28	14,478	-0.19%
2020/06/11	1	50.50	0	0.00	49.20	1	14,727	0.01%
2020/06/10	2	50.63	0	0.00	51.15	2	14,850	0.01%
2020/06/08	5	49.56	4	50.15	49.95	1	15,281	0.01%
2020/06/03	1	47.11	6	47.04	47.51	-5	15,337	-0.03%
2020/06/02	5	45.80	1	46.04	45.95	4	15,308	0.03%
2020/06/01	1	45.73	2	45.79	45.56	-1	15,273	-0.01%
2020/05/29	11	43.78	10	44.50	44.67	1	15,199	0.01%
2020/05/28	2	45.23	1	44.86	44.31	1	15,191	0.01%
2020/05/27	15	45.21	2	44.93	44.87	13	15,182	0.09%
2020/05/26	0	0.00	4	45.04	45.04	-4	15,160	-0.03%
2020/05/25	5	43.30	0	0.00	43.85	5	15,047	0.03%
2020/05/22	16	43.59	0	0.00	43.02	16	14,944	0.11%
2020/05/21	0	0.00	1	44.89	44.90	-1	14,836	-0.01%
2020/05/20	0	0.00	29	43.97	44.00	-29	14,732	-0.20%
2020/05/19	0	0.00	5	43.87	43.82	-5	14,660	-0.03%
2020/05/14	2	43.29	5	43.00	42.85	-3	14,313	-0.02%
2020/05/13	2	43.78	4	43.99	44.20	-2	14,146	-0.01%
2020/05/12	3	43.77	6	43.85	43.79	-3	14,065	-0.02%
2020/05/11	1	45.12	13	44.59	44.87	-12	13,892	-0.09%
2020/05/08	0	0.00	27	44.08	44.00	-27	13,792	-0.20%
2020/05/07	1	43.18	50	43.81	43.62	-49	13,661	-0.36%
2020/05/06	1	42.46	1	42.94	42.82	0	13,512	0.00%
2020/05/05	4	42.70	4	43.00	42.74	0	13,359	0.00%
2020/05/04	56	42.33	0	0.00	42.18	56	13,214	0.42%
2020/04/30	0	0.00	120	43.85	44.69	-120	12,980	-0.92%	大賣/鉅額交易
2020/04/29	15	42.97	4	43.00	42.96	11	12,826	0.09%
2020/04/28	1	41.25	0	0.00	41.82	1	12,664	0.01%
2020/04/27	0	0.00	25	40.99	41.57	-25	12,611	-0.20%
2020/04/24	11	39.29	0	0.00	39.43	11	12,378	0.09%
2020/04/23	26	39.41	18	40.05	39.66	8	12,225	0.07%
2020/04/22	18	38.36	0	0.00	39.07	18	11,915	0.15%
2020/04/21	12	38.99	0	0.00	38.80	12	11,772	0.10%
2020/04/17	1	41.75	26	41.98	41.55	-25	11,312	-0.22%
2020/04/16	1	39.66	0	0.00	39.76	1	11,003	0.01%
2020/04/15	5	39.72	1	39.57	39.87	4	10,854	0.04%
2020/04/14	1	39.45	43	38.89	39.53	-42	10,661	-0.39%
2020/04/13	2	37.50	0	0.00	37.27	2	10,413	0.02%
2020/04/09	1	38.00	2	37.95	37.43	-1	10,121	-0.01%
2020/04/08	2	37.18	5	37.04	37.83	-3	9,867	-0.03%
2020/04/07	66	36.61	3	36.36	36.64	63	9,572	0.66%
2020/04/06	0	0.00	4	34.84	35.31	-4	9,293	-0.04%
2020/04/01	0	0.00	1	33.97	33.97	-1	8,972	-0.01%
2020/03/31	12	34.52	0	0.00	33.94	12	8,754	0.14%
2020/03/30	11	33.59	1	33.30	33.70	10	8,458	0.12%
2020/03/27	62	34.96	19	35.23	33.99	43	8,004	0.54%
2020/03/26	7	33.57	17	33.80	34.30	-10	7,569	-0.13%
2020/03/25	24	33.41	45	33.82	33.41	-21	7,062	-0.30%
2020/03/24	32	31.46	16	31.24	31.40	16	6,439	0.25%
2020/03/23	15	28.52	52	28.89	28.25	-37	5,892	-0.63%
2020/03/20	4	30.01	22	30.04	30.45	-18	5,475	-0.33%
2020/03/19	81	26.90	19	29.03	26.40	62	4,886	1.27%
2020/03/18	10	32.60	47	31.03	30.66	-37	4,229	-0.87%
2020/03/17	26	33.05	0	0.00	32.88	26	3,892	0.67%
2020/03/16	49	36.44	6	35.69	34.63	43	3,470	1.24%
2020/03/13	14	34.61	10	34.32	37.64	4	3,199	0.13%
2020/03/12	2	39.56	60	39.59	39.43	-58	2,837	-2.04%
2020/03/10	6	43.78	0	0.00	44.72	6	2,574	0.23%
2020/03/09	13	45.24	1	44.30	44.37	12	2,437	0.49%
2020/03/06	11	47.90	0	0.00	47.14	11	2,308	0.48%
2020/03/05	0	0.00	10	48.84	48.92	-10	2,247	-0.44%
2020/03/04	0	0.00	10	47.75	47.80	-10	2,224	-0.45%
2020/03/02	20	46.38	0	0.00	46.38	20	2,122	0.94%
2020/02/27	2	47.67	0	0.00	47.26	2	2,026	0.10%
2020/02/26	16	48.51	0	0.00	48.54	16	1,935	0.83%
2020/02/25	15	49.57	0	0.00	49.46	15	1,872	0.80%
2020/02/24	1	49.30	0	0.00	49.21	1	1,842	0.05%
2020/02/21	1	50.75	0	0.00	50.60	1	1,761	0.06%
2020/02/20	11	51.10	0	0.00	50.90	11	1,733	0.63%
2020/02/18	0	0.00	30	50.20	50.15	-30	1,663	-1.80%
2020/02/14	0	0.00	10	51.60	51.85	-10	1,586	-0.63%
2020/02/13	1	51.65	0	0.00	51.45	1	1,569	0.06%
2020/02/12	2	51.50	0	0.00	51.45	2	1,563	0.13%
2020/02/07	4	50.30	0	0.00	49.87	4	1,536	0.26%
2020/02/06	21	50.76	0	0.00	51.10	21	1,517	1.38%
2020/02/05	10	49.50	0	0.00	49.50	10	1,497	0.67%
2020/02/04	1	49.43	0	0.00	49.38	1	1,450	0.07%
2020/02/03	2	47.11	0	0.00	47.91	2	1,424	0.14%
2020/01/30	3	51.60	48	48.62	48.25	-45	1,307	-3.44%
2020/01/16	5	54.06	0	0.00	54.15	5	1,192	0.42%
2020/01/15	0	0.00	1	54.50	54.30	-1	1,187	-0.08%
2020/01/13	33	54.31	0	0.00	54.55	33	1,161	2.84%
2020/01/10	0	0.00	3	53.70	53.70	-3	1,146	-0.26%
2020/01/09	0	0.00	1	53.40	53.40	-1	1,127	-0.09%
2020/01/08	0	0.00	23	52.15	51.90	-23	1,113	-2.07%
2020/01/07	1	52.55	0	0.00	52.40	1	1,103	0.09%
2020/01/06	10	53.10	0	0.00	53.15	10	1,094	0.91%
2019/12/31	10	53.70	0	0.00	53.55	10	1,078	0.93%
2019/12/20	1	53.45	0	0.00	53.55	1	1,151	0.09%
2019/12/18	1	54.45	0	0.00	54.65	1	1,122	0.09%
2019/12/17	0	0.00	5	54.00	54.55	-5	1,116	-0.45%
2019/12/16	3	53.45	0	0.00	53.20	3	1,121	0.27%
2019/12/13	5	53.52	5	53.35	53.25	0	1,124	0.00%
2019/12/12	1	51.40	5	51.45	52.30	-4	1,099	-0.36%
2019/12/11	5	49.93	1	50.45	50.50	4	1,078	0.37%
2019/12/10	5	49.86	0	0.00	49.83	5	1,096	0.46%
2019/12/09	30	50.28	0	0.00	50.35	30	1,091	2.75%
2019/12/05	2	49.16	49	49.59	49.62	-47	1,069	-4.40%
2019/12/04	1	48.40	0	0.00	48.61	1	1,078	0.09%
2019/12/03	1	48.80	0	0.00	48.82	1	1,087	0.09%
2019/12/02	3	48.76	0	0.00	48.70	3	1,096	0.27%
2019/11/29	3	48.94	0	0.00	48.38	3	1,098	0.27%
2019/11/25	10	49.63	0	0.00	49.34	10	1,128	0.89%
2019/11/22	0	0.00	1	49.42	49.27	-1	1,141	-0.09%
2019/11/21	0	0.00	11	48.54	49.26	-11	1,188	-0.93%
2019/11/20	5	49.96	0	0.00	49.75	5	1,175	0.43%
2019/11/19	6	49.88	0	0.00	50.25	6	1,192	0.50%
2019/11/18	0	0.00	1	49.55	49.55	-1	1,197	-0.08%
2019/11/15	10	49.09	0	0.00	49.00	10	1,217	0.82%
2019/11/14	0	0.00	11	48.23	48.29	-11	1,231	-0.89%
2019/11/13	2	48.30	0	0.00	48.27	2	1,256	0.16%
2019/11/11	1	48.60	0	0.00	48.10	1	1,321	0.08%
2019/11/07	1	49.39	0	0.00	49.57	1	1,315	0.08%
2019/11/04	0	0.00	10	48.40	49.06	-10	1,420	-0.70%
2019/10/31	2	47.25	5	47.42	47.08	-3	1,481	-0.20%
2019/10/28	10	46.57	0	0.00	46.60	10	1,520	0.66%
2019/10/25	2	46.30	0	0.00	46.23	2	1,519	0.13%
2019/10/15	4	44.88	0	0.00	44.85	4	1,588	0.25%
2019/10/14	0	0.00	4	44.45	44.57	-4	1,579	-0.25%
2019/10/09	4	43.57	0	0.00	43.12	4	1,574	0.25%
2019/10/08	2	43.77	0	0.00	43.89	2	1,562	0.13%
2019/09/24	0	0.00	1	42.56	42.69	-1	1,560	-0.06%
2019/09/18	14	42.47	0	0.00	42.71	14	1,599	0.88%
2019/09/17	0	0.00	4	42.39	42.23	-4	1,615	-0.25%
2019/09/16	0	0.00	9	42.02	42.24	-9	1,638	-0.55%
2019/09/12	0	0.00	5	42.11	41.92	-5	1,642	-0.30%
2019/09/10	1	41.68	0	0.00	41.32	1	1,670	0.06%
2019/09/06	3	41.37	0	0.00	41.47	3	1,672	0.18%
2019/09/05	15	41.08	0	0.00	41.13	15	1,667	0.90%
2019/09/02	0	0.00	1	40.00	40.24	-1	1,713	-0.06%
2019/08/30	0	0.00	3	39.86	39.96	-3	1,727	-0.17%
2019/08/26	0	0.00	458	38.03	38.12	-458	1,753	-26.13%	大賣/鉅額交易
2019/08/21	0	0.00	1	39.39	39.39	-1	1,723	-0.06%
2019/08/19	2	38.85	64	39.03	39.11	-62	1,716	-3.61%
2019/08/16	3	38.04	0	0.00	38.60	3	1,750	0.17%
2019/08/15	2	37.87	0	0.00	37.88	2	1,746	0.11%
2019/08/14	64	38.82	2	38.93	38.70	62	1,731	3.58%
2019/08/13	4	38.31	0	0.00	38.19	4	1,723	0.23%
2019/08/12	6	38.96	0	0.00	38.93	6	1,736	0.35%
2019/08/08	1	38.76	0	0.00	38.94	1	1,759	0.06%
2019/08/02	0	0.00	14	39.29	39.13	-14	1,781	-0.79%
2019/07/31	0	0.00	2	40.93	40.90	-2	1,770	-0.11%
2019/07/26	2	41.45	0	0.00	41.40	2	1,775	0.11%
2019/07/24	0	0.00	6	41.61	41.56	-6	1,771	-0.34%
2019/07/23	2	41.71	1	41.64	41.54	1	1,766	0.06%
2019/07/19	0	0.00	70	41.11	41.10	-70	1,768	-3.96%
2019/07/15	1	40.26	0	0.00	40.77	1	1,750	0.06%
2019/07/12	5	40.49	1	40.43	40.43	4	1,753	0.23%
2019/07/11	0	0.00	3	40.56	40.49	-3	1,753	-0.17%
2019/07/08	20	39.49	0	0.00	39.32	20	1,729	1.16%
2019/07/04	0	0.00	19	39.56	39.65	-19	1,730	-1.10%
2019/07/01	0	0.00	1	40.19	40.26	-1	1,712	-0.06%
2019/06/28	1	38.69	0	0.00	38.75	1	1,713	0.06%
2019/06/26	1	38.19	0	0.00	38.24	1	1,711	0.06%
2019/06/25	2	38.73	0	0.00	38.51	2	1,700	0.12%
2019/06/24	1	39.20	0	0.00	39.06	1	1,693	0.06%
2019/06/21	0	0.00	1	39.00	38.75	-1	1,671	-0.06%
2019/06/20	0	0.00	5	38.80	38.81	-5	1,678	-0.30%
2019/06/19	1	37.81	4	38.34	38.66	-3	1,675	-0.18%
2019/06/13	150	37.02	0	0.00	36.94	150	1,650	9.09%	大買/鉅額交易
2019/06/12	0	0.00	10	37.27	37.45	-10	1,649	-0.61%
2019/06/10	0	0.00	1	36.97	37.10	-1	1,607	-0.06%
2019/06/06	1	35.88	0	0.00	35.85	1	1,578	0.06%
2019/06/05	341	36.51	0	0.00	36.45	341	1,550	22.00%	大買/鉅額交易
2019/06/04	43	36.26	0	0.00	36.24	43	1,538	2.80%
2019/06/03	3	35.99	0	0.00	36.61	3	1,528	0.20%
2019/05/31	0	0.00	440	36.49	36.49	-440	1,504	-29.24%	大賣/鉅額交易
2019/05/30	10	35.76	0	0.00	35.79	10	1,484	0.67%
2019/05/28	95	35.55	0	0.00	35.55	95	1,469	6.47%
2019/05/27	1	35.38	0	0.00	35.58	1	1,471	0.07%
2019/05/24	0	0.00	3	35.58	35.61	-3	1,492	-0.20%
2019/05/23	2	35.67	0	0.00	35.50	2	1,481	0.14%
2019/05/22	57	36.71	0	0.00	36.70	57	1,439	3.96%
2019/05/21	50	36.38	0	0.00	36.74	50	1,432	3.49%
2019/05/20	250	36.71	0	0.00	36.45	250	1,398	17.88%	大買/鉅額交易
2019/05/17	9	37.18	10	36.44	36.42	-1	1,403	-0.07%
2019/05/16	4	37.32	0	0.00	37.00	4	1,379	0.29%
2019/05/15	4	37.67	0	0.00	37.71	4	1,343	0.30%
2019/05/14	1	37.30	7	36.89	37.44	-6	1,324	-0.45%
2019/05/13	0	0.00	24	38.15	37.75	-24	1,298	-1.85%
2019/05/07	10	40.12	0	0.00	40.56	10	1,234	0.81%
2019/05/06	18	39.92	0	0.00	39.75	18	1,278	1.41%
2019/05/03	0	0.00	14	40.64	41.38	-14	1,261	-1.11%
2019/04/26	2	40.07	0	0.00	40.08	2	1,323	0.15%
2019/04/25	0	0.00	8	40.93	40.94	-8	1,328	-0.60%
2019/04/22	1	40.38	0	0.00	40.45	1	1,425	0.07%
2019/04/18	3	40.77	0	0.00	40.26	3	1,502	0.20%
2019/04/15	1	39.62	0	0.00	39.70	1	1,702	0.06%
2019/04/12	1	38.90	0	0.00	38.99	1	1,800	0.06%
2019/03/25	0	0.00	8	36.35	36.42	-8	2,353	-0.34%
2019/03/22	4	37.82	0	0.00	37.52	4	2,377	0.17%
2019/03/21	2	37.14	0	0.00	37.38	2	2,437	0.08%
2019/03/20	2	36.76	1	36.74	36.75	1	2,472	0.04%
2019/03/13	1	35.40	0	0.00	35.66	1	2,844	0.04%
2019/03/12	0	0.00	2	35.84	35.70	-2	2,926	-0.07%
2019/03/08	2	34.64	0	0.00	34.65	2	3,087	0.06%
2019/03/06	0	0.00	2	35.41	35.42	-2	3,178	-0.06%
2019/02/25	2	35.85	2	35.76	35.91	0	3,398	0.00%
2019/02/22	1	35.25	0	0.00	35.33	1	3,437	0.03%
2019/02/21	3	35.06	0	0.00	35.49	3	3,482	0.09%
2019/02/20	0	0.00	3	34.85	34.97	-3	3,483	-0.09%
2019/02/14	2	34.10	0	0.00	33.87	2	3,657	0.05%
2019/02/12	0	0.00	1	33.72	33.96	-1	3,771	-0.03%
2019/02/11	0	0.00	2	33.57	33.52	-2	3,844	-0.05%
2019/01/29	2	32.82	0	0.00	32.90	2	3,932	0.05%
2019/01/28	2	33.47	25	33.47	33.49	-23	3,988	-0.58%
2019/01/25	0	0.00	5	33.00	33.28	-5	4,087	-0.12%
2019/01/23	2	32.31	0	0.00	32.28	2	4,224	0.05%
2019/01/22	6	32.45	0	0.00	32.47	6	4,293	0.14%
2019/01/21	2	32.69	0	0.00	32.64	2	4,380	0.05%
2019/01/18	3	32.04	2	32.25	32.28	1	4,535	0.02%
2019/01/16	2	31.94	0	0.00	31.89	2	4,848	0.04%
2019/01/15	0	0.00	1	32.05	32.02	-1	4,972	-0.02%
2019/01/14	1	31.27	0	0.00	31.31	1	5,028	0.02%
2019/01/11	7	31.87	5	31.60	31.70	2	5,081	0.04%
2019/01/10	5	31.33	0	0.00	31.39	5	5,069	0.10%
2019/01/09	1	31.05	2	31.42	31.56	-1	5,175	-0.02%
2019/01/08	2	30.45	0	0.00	30.59	2	5,146	0.04%
2019/01/07	0	0.00	25	30.41	30.67	-25	5,227	-0.48%
2019/01/04	8	29.59	0	0.00	29.37	8	5,323	0.15%
2019/01/03	4	30.03	0	0.00	30.04	4	5,534	0.07%
2019/01/02	10	30.48	0	0.00	30.47	10	5,578	0.18%
2018/12/27	1	30.72	7	30.94	31.10	-6	5,794	-0.10%
2018/12/26	3	29.95	22	30.40	29.96	-19	5,808	-0.33%
2018/12/25	22	30.03	0	0.00	30.18	22	5,794	0.38%
2018/12/24	0	0.00	1	31.13	31.15	-1	5,779	-0.02%
2018/12/22	1	31.01	10	30.99	31.02	-9	5,779	-0.16%
2018/12/21	1	31.01	11	30.93	31.32	-10	5,803	-0.17%
2018/12/20	4	31.37	0	0.00	31.23	4	5,778	0.07%
2018/12/19	0	0.00	3	31.86	31.88	-3	5,739	-0.05%
2018/12/18	3	31.55	0	0.00	31.60	3	5,760	0.05%
2018/12/17	0	0.00	5	32.00	32.04	-5	5,773	-0.09%
2018/12/14	7	31.44	0	0.00	31.58	7	5,742	0.12%
2018/12/13	9	32.14	0	0.00	32.28	9	5,690	0.16%
2018/12/12	1	31.87	2	31.91	32.13	-1	5,674	-0.02%
2018/12/10	1	30.85	0	0.00	30.91	1	5,689	0.02%
2018/12/07	0	0.00	32	31.50	31.74	-32	5,671	-0.56%
2018/12/06	1	31.30	0	0.00	31.16	1	5,659	0.02%
2018/12/05	5	32.74	0	0.00	32.71	5	5,547	0.09%
2018/12/04	6	33.90	0	0.00	33.77	6	5,521	0.11%
2018/12/03	0	0.00	6	33.75	34.38	-6	5,516	-0.11%
2018/11/29	5	33.11	10	33.26	32.64	-5	5,375	-0.09%
2018/11/28	0	0.00	20	32.49	32.60	-20	5,300	-0.38%
2018/11/27	4	31.44	4	31.90	31.89	0	5,257	0.00%
2018/11/26	0	0.00	12	32.05	31.92	-12	5,242	-0.23%
2018/11/22	0	0.00	1	31.70	31.59	-1	5,214	-0.02%
2018/11/21	21	31.34	20	31.69	31.78	1	5,192	0.02%
2018/11/14	0	0.00	1	31.98	32.08	-1	5,062	-0.02%
2018/11/13	39	31.76	0	0.00	31.98	39	5,022	0.78%
2018/11/12	0	0.00	32	32.53	32.44	-32	4,968	-0.64%
2018/11/09	6	32.36	15	32.30	32.22	-9	4,969	-0.18%
2018/11/08	0	0.00	21	33.26	33.06	-21	4,921	-0.43%
2018/11/07	0	0.00	36	32.83	32.82	-36	4,834	-0.74%
2018/11/05	12	32.20	0	0.00	32.44	12	4,760	0.25%
2018/11/02	0	0.00	17	32.59	32.83	-17	4,682	-0.36%
2018/11/01	64	32.50	0	0.00	32.49	64	4,572	1.40%
2018/10/31	0	0.00	1	31.65	31.90	-1	4,486	-0.02%
2018/10/30	7	30.65	56	30.68	30.75	-49	4,376	-1.12%
2018/10/29	0	0.00	41	30.21	30.47	-41	4,306	-0.95%
2018/10/26	2	30.00	1	30.78	30.17	1	4,220	0.02%
2018/10/25	44	30.41	2	30.66	30.34	42	4,049	1.04%
2018/10/24	26	31.69	44	32.25	32.00	-18	3,852	-0.47%
2018/10/23	20	32.48	20	32.36	32.14	0	3,700	0.00%
2018/10/22	7	33.00	1	33.65	33.46	6	3,561	0.17%
2018/10/19	5	32.72	0	0.00	33.34	5	3,459	0.14%
2018/10/18	11	33.25	0	0.00	33.22	11	3,376	0.33%
2018/10/17	0	0.00	20	34.11	33.43	-20	3,326	-0.60%
2018/10/16	20	33.58	0	0.00	33.40	20	3,293	0.61%
2018/10/15	1	33.00	0	0.00	32.92	1	3,263	0.03%
2018/10/12	15	32.54	12	31.95	33.78	3	3,170	0.09%
2018/10/11	39	32.88	16	31.95	31.65	23	3,008	0.76%
2018/10/09	25	37.39	0	0.00	37.40	25	2,706	0.92%
2018/10/08	20	37.24	0	0.00	37.30	20	2,617	0.76%
2018/10/05	25	37.96	24	37.74	37.77	1	2,488	0.04%
2018/10/04	1	38.92	5	38.90	38.89	-4	2,352	-0.17%
2018/10/02	3	40.31	0	0.00	40.02	3	2,281	0.13%
2018/10/01	0	0.00	2	41.15	41.11	-2	2,269	-0.09%
2018/09/28	2	40.61	5	41.23	40.70	-3	2,284	-0.13%
2018/09/27	4	40.70	7	40.97	40.97	-3	2,253	-0.13%
2018/09/26	0	0.00	9	40.68	40.77	-9	2,212	-0.41%
2018/09/20	10	40.16	0	0.00	40.00	10	2,208	0.45%
2018/09/14	0	0.00	2	40.33	40.59	-2	2,173	-0.09%
2018/09/13	9	39.31	0	0.00	39.20	9	2,136	0.42%
2018/09/12	2	39.20	0	0.00	39.42	2	2,097	0.10%
2018/09/11	5	39.41	0	0.00	39.49	5	2,072	0.24%
2018/09/06	28	40.40	0	0.00	40.28	28	1,983	1.41%
2018/09/04	0	0.00	30	40.52	40.86	-30	1,989	-1.51%
2018/08/31	3	40.63	0	0.00	40.86	3	1,997	0.15%
2018/08/30	14	41.39	0	0.00	41.23	14	1,988	0.70%
2018/08/29	2	40.78	0	0.00	41.14	2	1,968	0.10%
2018/08/27	0	0.00	13	39.82	39.89	-13	1,926	-0.67%
2018/08/23	3	39.24	0	0.00	39.50	3	1,894	0.16%
2018/08/22	5	39.13	0	0.00	39.12	5	1,901	0.26%
2018/08/21	0	0.00	8	39.05	39.08	-8	1,898	-0.42%
2018/08/20	2	38.45	0	0.00	38.49	2	1,891	0.11%
2018/08/16	1	37.95	0	0.00	38.48	1	1,859	0.05%
2018/08/15	2	38.22	0	0.00	38.33	2	1,819	0.11%
2018/08/14	0	0.00	1	39.05	39.02	-1	1,789	-0.06%
2018/08/13	8	38.88	0	0.00	38.62	8	1,810	0.44%
2018/08/09	2	40.51	0	0.00	40.51	2	1,772	0.11%
2018/07/30	0	0.00	1	40.22	40.02	-1	1,996	-0.05%
2018/07/27	0	0.00	1	39.93	40.20	-1	2,007	-0.05%
2018/07/26	1	39.59	0	0.00	39.62	1	2,054	0.05%
2018/07/24	1	39.13	0	0.00	39.35	1	2,099	0.05%
2018/07/23	0	0.00	5	38.90	39.12	-5	2,114	-0.24%
2018/07/20	0	0.00	2	38.51	38.69	-2	2,076	-0.10%
2018/07/19	0	0.00	1	38.28	37.95	-1	2,107	-0.05%
2018/07/13	0	0.00	70	37.80	38.00	-70	2,298	-3.05%
2018/07/10	0	0.00	2	37.23	37.16	-2	2,267	-0.09%
2018/07/06	70	35.92	0	0.00	36.04	70	2,228	3.14%
2018/06/29	0	0.00	1	36.57	36.74	-1	2,224	-0.04%
2018/06/26	1	35.78	1	36.06	36.06	0	2,201	0.00%
2018/06/22	2	36.06	1	36.48	36.48	1	2,248	0.04%
2018/06/20	1	36.02	1	36.68	36.81	0	2,311	0.00%
2018/06/19	1	36.59	0	0.00	36.26	1	2,316	0.04%
2018/06/14	1	37.32	0	0.00	37.13	1	2,298	0.04%
2018/06/11	1	37.90	0	0.00	38.01	1	2,321	0.04%
2018/06/06	0	0.00	23	37.93	38.48	-23	2,394	-0.96%
2018/06/04	1	37.12	1	37.42	37.80	0	2,445	0.00%
2018/06/01	1	36.54	0	0.00	36.59	1	2,430	0.04%
2018/05/30	0	0.00	1	35.88	35.77	-1	2,536	-0.04%
2018/05/21	0	0.00	1	37.03	37.04	-1	2,762	-0.04%
2018/05/15	0	0.00	1	36.69	36.44	-1	3,031	-0.03%
2018/05/14	0	0.00	1	36.98	36.97	-1	3,191	-0.03%
2018/05/11	0	0.00	30	35.98	36.27	-30	3,186	-0.94%
2018/05/04	15	34.17	0	0.00	34.20	15	3,119	0.48%
2018/04/30	1	34.65	1	35.05	35.12	0	3,124	0.00%
2018/04/25	17	34.41	0	0.00	34.41	17	3,053	0.56%
2018/04/24	5	34.93	0	0.00	34.82	5	3,014	0.17%
2018/04/23	3	35.49	0	0.00	35.32	3	2,963	0.10%
2018/04/20	5	35.97	0	0.00	35.85	5	2,925	0.17%
2018/04/19	1	37.08	0	0.00	37.36	1	2,815	0.04%
2018/04/16	2	36.95	0	0.00	37.01	2	2,747	0.07%
2018/04/12	10	37.06	0	0.00	37.10	10	2,751	0.36%
2018/04/11	0	0.00	25	37.32	37.39	-25	2,756	-0.91%
2018/04/10	0	0.00	9	37.28	37.15	-9	2,750	-0.33%
2018/04/03	3	35.94	0	0.00	36.25	3	2,723	0.11%
2018/04/02	5	36.77	0	0.00	36.71	5	2,702	0.18%
2018/03/31	3	37.20	4	37.20	37.18	-1	2,719	-0.04%
2018/03/30	0	0.00	45	37.17	37.11	-45	2,719	-1.65%
2018/03/28	8	37.05	1	37.06	36.50	7	2,666	0.26%
2018/03/27	66	37.64	9	37.44	37.61	57	2,604	2.19%
2018/03/26	3	35.95	0	0.00	36.61	3	2,559	0.12%
2018/03/23	7	36.17	0	0.00	36.15	7	2,520	0.28%
2018/03/22	2	37.71	1	38.23	37.70	1	2,460	0.04%
2018/03/16	6	37.55	0	0.00	37.80	6	2,453	0.24%
2018/03/15	1	38.20	0	0.00	38.13	1	2,446	0.04%
2018/03/14	5	38.10	10	38.25	38.06	-5	2,452	-0.20%
2018/03/13	4	38.22	0	0.00	38.66	4	2,423	0.17%
2018/03/12	0	0.00	2	37.94	38.08	-2	2,435	-0.08%
2018/03/09	2	36.97	0	0.00	36.95	2	2,443	0.08%
2018/03/08	0	0.00	32	36.76	36.80	-32	2,430	-1.32%
2018/03/06	0	0.00	15	36.15	36.30	-15	2,406	-0.62%
2018/03/02	26	35.45	0	0.00	35.55	26	2,348	1.11%
2018/03/01	30	35.89	0	0.00	36.12	30	2,295	1.31%
2018/02/27	0	0.00	20	36.91	36.56	-20	2,278	-0.88%
2018/02/26	24	36.79	0	0.00	36.51	24	2,245	1.07%
2018/02/23	10	35.88	20	36.22	36.31	-10	2,224	-0.45%
2018/02/22	2	35.47	0	0.00	35.38	2	2,208	0.09%
2018/02/12	0	0.00	18	34.01	34.10	-18	2,122	-0.85%
2018/02/09	61	33.34	0	0.00	33.60	61	2,098	2.91%
2018/02/07	3	35.19	14	34.96	34.70	-11	1,970	-0.56%
2018/02/06	3	34.56	0	0.00	33.60	3	1,856	0.16%
2018/02/02	2	38.71	0	0.00	38.81	2	1,621	0.12%
2018/01/30	1	38.59	1	38.61	38.53	0	1,544	0.00%
2018/01/29	5	39.16	4	39.48	39.43	1	1,535	0.07%
2018/01/26	2	38.82	0	0.00	39.15	2	1,518	0.13%
2018/01/25	5	38.97	5	39.52	39.07	0	1,504	0.00%
2018/01/24	5	38.92	1	38.63	38.82	4	1,456	0.27%
2018/01/23	0	0.00	3	39.55	39.66	-3	1,429	-0.21%
2018/01/22	0	0.00	2	38.87	39.52	-2	1,452	-0.14%
2018/01/19	0	0.00	1	38.71	38.98	-1	1,440	-0.07%
2018/01/18	0	0.00	2	38.25	38.35	-2	1,420	-0.14%
2018/01/15	0	0.00	14	37.09	37.16	-14	1,376	-1.02%
2018/01/12	0	0.00	3	36.66	36.71	-3	1,362	-0.22%
2018/01/11	1	35.90	0	0.00	35.99	1	1,343	0.07%
2018/01/03	1	35.87	22	35.98	36.10	-21	1,434	-1.46%