元大台灣50正2 (00631L)-統一-新台中券商分點個股進出

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
194.0
漲跌
▲0.9
漲幅
+0.47%
成交量
2,584張
產業
上市
280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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/03	5.1	196.16	8.1	195.47	194.00	-3	2,719	-0.11%
2024/05/02	4.1	192.58	4	193.50	193.10	0.1	2,712	0.00%
2024/04/30	5	196.35	0	197.85	196.35	5	2,715	0.18%
2024/04/29	0	0.00	2.2	197.65	197.50	-2.2	2,727	-0.08%
2024/04/26	1.6	190.00	4.1	190.63	190.60	-2.5	2,720	-0.09%
2024/04/25	7.4	185.32	4	186.28	185.00	3.4	2,764	0.12%
2024/04/24	0	0.00	2.3	188.90	190.95	-2.3	2,755	-0.08%
2024/04/23	6.1	180.99	5.1	181.88	181.70	1	2,784	0.04%
2024/04/22	1.4	179.07	0.2	180.20	178.45	1.2	2,808	0.04%
2024/04/19	9.5	180.89	12.1	179.09	179.00	-2.6	2,767	-0.09%
2024/04/18	1	193.57	3	193.99	194.35	-2	2,570	-0.08%
2024/04/17	0.1	189.53	1.1	192.05	192.10	-1	2,560	-0.04%
2024/04/16	1.8	188.66	1.3	192.67	187.50	0.6	2,556	0.02%
2024/04/15	1.2	199.68	1	199.50	199.15	0.2	2,437	0.01%
2024/04/12	1.1	203.38	0	0.00	204.05	1.1	2,423	0.05%
2024/04/11	4.6	203.46	0	0.00	203.80	4.6	2,422	0.19%
2024/04/10	0	0.00	8	205.23	205.65	-8	2,415	-0.33%
2024/04/09	2	203.08	4.3	202.31	206.30	-2.3	2,490	-0.09%
2024/04/08	8	198.73	4	198.75	198.30	4	2,466	0.16%
2024/04/03	2.1	196.39	0	197.45	196.55	2	2,470	0.08%
2024/04/02	2	198.60	3.1	197.70	199.20	-1.1	2,441	-0.04%
2024/04/01	5.1	196.29	3.1	196.21	194.55	2	2,481	0.08%
2024/03/29	2.2	193.83	7.2	194.44	194.70	-5.1	2,491	-0.20%
2024/03/28	6	193.13	1	192.85	193.45	5	2,490	0.20%
2024/03/27	3	194.42	0.5	193.45	194.35	2.5	2,479	0.10%
2024/03/26	0.1	193.77	0.9	196.40	193.00	-0.9	2,501	-0.03%
2024/03/25	2.4	193.42	5	194.14	194.15	-2.6	2,480	-0.11%
2024/03/22	2	192.60	0	0.00	193.60	2	2,524	0.08%
2024/03/21	2	191.40	3.3	192.94	194.10	-1.3	2,494	-0.05%
2024/03/20	8	185.99	1	187.56	186.05	7	2,489	0.28%
2024/03/19	0	0.00	1	188.00	187.55	-1	2,525	-0.04%
2024/03/18	2	185.30	6	186.48	188.10	-4	2,512	-0.16%
2024/03/15	9	186.00	3.2	186.55	185.35	5.8	2,526	0.23%
2024/03/14	3	187.60	6	188.05	188.40	-3	2,504	-0.12%
2024/03/13	11.5	190.44	1	188.47	188.65	10.5	2,519	0.42%
2024/03/12	0.5	184.90	2	187.56	188.80	-1.5	2,520	-0.06%
2024/03/11	4	184.90	0	0.00	184.80	4	2,524	0.16%
2024/03/08	0	187.20	3.2	189.48	186.10	-3.1	2,537	-0.12%
2024/03/07	0	183.23	0.3	184.57	184.20	-0.2	2,513	-0.01%
2024/03/06	0	0.00	0.1	179.56	180.10	-0.1	2,515	0.00%
2024/03/05	2	176.75	17.1	177.88	178.10	-15.1	2,519	-0.60%
2024/03/04	20	176.30	1.3	175.88	176.35	18.7	2,536	0.74%
2024/03/01	0	0.00	0	170.90	169.85	0	2,539	0.00%
2024/02/27	3	166.90	1	168.84	168.85	2	2,588	0.08%
2024/02/26	0	0.00	5	169.60	170.50	-5	2,585	-0.19%
2024/02/23	2	169.90	1.1	170.66	169.45	0.9	2,615	0.03%
2024/02/22	4	167.49	11.2	168.06	168.90	-7.2	2,670	-0.27%
2024/02/21	3	165.65	3	165.65	165.20	0	2,682	0.00%
2024/02/20	0	0.00	3	165.29	166.15	-3	2,743	-0.11%
2024/02/19	6	164.53	7	164.85	165.00	-1	2,800	-0.04%
2024/02/16	7.2	164.80	0	0.00	164.80	7.2	2,882	0.25%
2024/02/15	4.1	163.50	2.9	164.54	165.20	1.2	2,915	0.04%
2024/02/05	5	154.79	0	154.95	155.05	5	2,913	0.17%
2024/02/02	0	0.00	3.1	154.71	154.90	-3.1	2,918	-0.10%
2024/02/01	0	152.05	0	0.00	152.65	0	2,936	0.00%
2024/01/31	4.1	152.51	0.6	152.14	152.00	3.5	2,974	0.12%
2024/01/30	2	155.15	0	0.00	155.15	2	2,988	0.07%
2024/01/29	0	0.00	0.6	154.41	155.70	-0.6	3,099	-0.02%
2024/01/26	1.4	153.28	0	0.00	153.10	1.4	3,164	0.04%
2024/01/25	0	0.00	2.2	152.98	153.50	-2.2	3,195	-0.07%
2024/01/24	0	0.00	9	151.58	151.40	-9	3,214	-0.28%
2024/01/23	1	150.50	1	151.15	151.20	0	3,234	0.00%
2024/01/22	10	149.62	0.1	150.29	150.20	9.9	3,229	0.31%
2024/01/19	0	0.00	8.1	147.38	148.05	-8.1	3,226	-0.25%
2024/01/18	0	0.00	15	141.12	141.15	-15	3,271	-0.46%
2024/01/17	4.8	141.81	14	141.31	140.60	-9.2	3,273	-0.28%
2024/01/16	13.1	143.50	0	0.00	143.00	13.1	3,259	0.40%
2024/01/15	2	145.70	25	146.82	146.35	-23	3,276	-0.70%
2024/01/12	11	145.18	1	145.20	145.25	10	3,331	0.30%
2024/01/11	8	145.85	1	146.10	146.30	7	3,331	0.21%
2024/01/10	3	144.38	3	144.87	144.45	0	3,364	0.00%
2024/01/09	33.1	146.31	0	0.00	146.20	33.1	3,355	0.99%
2024/01/08	0	0.00	36.1	147.26	146.35	-36.1	3,347	-1.08%
2024/01/05	1	145.38	3	145.25	145.15	-2	3,325	-0.06%
2024/01/04	1	145.65	7	146.13	145.70	-6	3,352	-0.18%
2024/01/03	9.1	146.47	3.9	146.31	145.90	5.2	3,405	0.15%
2024/01/02	8	151.05	4	149.73	149.95	4	3,359	0.12%
2023/12/29	2	150.95	3	151.52	151.20	-1	3,376	-0.03%
2023/12/28	4	151.26	0	0.00	151.15	4	3,439	0.12%
2023/12/27	0	0.00	1.4	150.94	151.40	-1.4	3,452	-0.04%
2023/12/26	0	149.25	5.1	148.17	149.10	-5	3,450	-0.15%
2023/12/25	8	147.10	7	147.51	147.15	1	3,454	0.03%
2023/12/22	1	145.95	1	146.45	146.20	0	3,466	0.00%
2023/12/21	1	144.60	9	145.32	145.70	-8	3,494	-0.23%
2023/12/20	0	0.00	8	147.41	148.15	-8	3,495	-0.23%
2023/12/19	9.1	145.85	2	146.05	146.30	7.1	3,502	0.20%
2023/12/18	1	146.70	20.8	147.56	147.85	-19.8	3,560	-0.56%
2023/12/15	8	148.90	33.3	149.27	148.35	-25.2	3,570	-0.71%
2023/12/14	58.6	147.56	10.2	147.55	147.70	48.4	3,550	1.36%
2023/12/13	4	144.38	11.2	144.84	144.30	-7.2	3,537	-0.20%
2023/12/12	8	144.46	0.6	144.60	144.25	7.4	3,585	0.21%
2023/12/11	8	143.18	14	143.19	143.55	-6	3,623	-0.17%
2023/12/08	4	143.24	1	144.40	143.05	3	3,632	0.08%
2023/12/07	8	141.61	17.8	142.35	141.30	-9.8	3,615	-0.27%
2023/12/06	18	143.23	1.4	143.36	143.00	16.6	3,647	0.46%
2023/12/05	10	141.09	12	141.77	141.75	-2	3,646	-0.05%
2023/12/04	6	143.70	2	143.91	143.70	4	3,643	0.11%
2023/12/01	0	0.00	18	143.31	143.80	-18	3,627	-0.50%
2023/11/30	11	142.87	5	143.16	143.50	6	3,599	0.17%
2023/11/29	14	143.00	4	143.76	142.65	10	3,595	0.28%
2023/11/28	1	140.20	31.1	142.17	142.85	-30.1	3,582	-0.84%
2023/11/27	9.1	140.26	4	142.60	139.40	5.1	3,568	0.14%
2023/11/24	7	142.27	3	141.95	141.95	4	3,569	0.11%
2023/11/22	20	141.95	0	0.00	141.85	20	3,594	0.56%
2023/11/21	0	0.00	4.1	143.60	143.90	-4.1	3,625	-0.11%
2023/11/20	1	139.80	5.3	140.47	140.45	-4.3	3,614	-0.12%
2023/11/17	0	0.00	17.9	140.25	140.70	-17.9	3,627	-0.49%
2023/11/16	8	139.89	3	140.18	139.95	5	3,585	0.14%
2023/11/15	13	139.65	3.4	139.64	139.80	9.6	3,540	0.27%
2023/11/14	1	136.15	7.1	136.66	136.65	-6.1	3,501	-0.17%
2023/11/13	5	135.09	1.1	135.41	135.40	3.9	3,530	0.11%
2023/11/10	4	131.96	0	0.00	132.40	4	3,515	0.11%
2023/11/09	4	132.88	3	133.60	133.65	1	3,538	0.03%
2023/11/08	0	0.00	7	133.43	133.50	-7	3,607	-0.19%
2023/11/07	3	131.40	10	132.19	132.30	-7	3,593	-0.19%
2023/11/06	8	131.96	7.6	132.29	132.25	0.4	3,642	0.01%
2023/11/03	0	129.20	7.1	129.33	129.60	-7.1	3,553	-0.20%
2023/11/02	0	0.00	6.1	126.74	127.85	-6.1	3,525	-0.17%
2023/11/01	8	122.29	14	123.27	122.90	-6	3,495	-0.17%
2023/10/31	12.3	122.93	0	0.00	121.80	12.3	3,510	0.35%
2023/10/30	8.1	124.16	5	124.87	124.00	3.1	3,554	0.09%
2023/10/27	4.1	123.86	25	124.56	124.10	-20.9	3,546	-0.59%
2023/10/26	16.5	123.39	3	123.87	122.75	13.5	3,564	0.38%
2023/10/25	0	0.00	18.1	128.51	127.95	-18.1	3,465	-0.52%
2023/10/24	10.1	125.74	10	126.07	127.25	0.1	3,457	0.00%
2023/10/23	32.1	126.49	21	126.12	126.00	11.1	3,425	0.32%
2023/10/20	4.1	126.86	4.1	127.92	128.70	0.1	3,389	0.00%
2023/10/19	1	128.45	3	128.87	129.20	-2	3,344	-0.06%
2023/10/18	5.2	130.52	0	0.00	129.40	5.2	3,395	0.15%
2023/10/16	3.1	132.30	1	132.15	132.30	2.1	3,357	0.06%
2023/10/13	1.1	134.20	0	0.00	134.25	1.1	3,387	0.03%
2023/10/12	5	133.75	11.1	134.70	135.30	-6.1	3,395	-0.18%
2023/10/11	14	133.27	5.1	133.28	133.20	8.9	3,388	0.26%
2023/10/06	0	130.30	2	130.40	130.35	-2	3,383	-0.06%
2023/10/05	0	0.00	3.1	128.98	129.50	-3.1	3,372	-0.09%
2023/10/04	6.3	125.68	7	125.95	126.10	-0.7	3,365	-0.02%
2023/10/03	3	129.70	0	0.00	128.95	3	3,306	0.09%
2023/10/02	0.3	131.00	6.1	131.14	131.05	-5.8	3,333	-0.17%
2023/09/28	1	127.10	5	128.26	127.80	-4	3,366	-0.12%
2023/09/27	1.1	126.86	8	126.71	126.90	-6.9	3,358	-0.21%
2023/09/26	11	127.25	3	126.72	126.45	8	3,359	0.24%
2023/09/25	0	0.00	10	129.03	129.45	-10	3,363	-0.30%
2023/09/22	0.3	127.20	0.2	126.82	127.45	0.1	3,348	0.00%
2023/09/21	11.3	127.40	0	0.00	126.90	11.3	3,338	0.34%
2023/09/20	3.1	130.97	1	131.42	131.00	2.1	3,242	0.06%
2023/09/19	7	133.03	2.3	133.95	132.20	4.7	3,262	0.14%
2023/09/18	17.1	134.38	3.7	134.11	133.65	13.3	3,269	0.41%
2023/09/15	10.5	135.91	2.1	136.31	136.75	8.5	3,236	0.26%
2023/09/14	3.5	135.04	4.1	134.69	135.70	-0.6	3,206	-0.02%
2023/09/13	0	0.00	1	131.50	131.70	-1	3,159	-0.03%
2023/09/12	1	129.60	3	130.32	131.30	-2	3,164	-0.06%
2023/09/11	1	129.50	0	0.00	128.90	1	3,155	0.03%
2023/09/08	0.1	130.48	1	131.20	131.05	-0.9	3,118	-0.03%
2023/09/07	0.1	132.20	0	0.00	131.45	0.1	3,129	0.00%
2023/09/06	7	134.21	4	134.33	133.80	3	3,113	0.10%
2023/09/05	0	0.00	0	134.55	134.55	0	3,118	0.00%
2023/09/04	1	132.55	7	134.14	134.45	-6	3,149	-0.19%
2023/09/01	10	133.06	7	133.21	133.05	3	3,149	0.10%
2023/08/31	4	132.76	1	133.30	132.35	3	3,146	0.10%
2023/08/30	0	0.00	4.1	134.63	133.95	-4.1	3,151	-0.13%
2023/08/29	2	130.38	11	131.29	132.50	-9	3,143	-0.29%
2023/08/28	1.8	130.57	4.1	131.05	130.40	-2.3	3,131	-0.07%
2023/08/25	13.4	130.55	2.2	130.96	129.35	11.2	3,125	0.36%
2023/08/24	6	134.33	9.1	134.71	134.70	-3.1	3,073	-0.10%
2023/08/23	0	0.00	30.3	130.53	131.45	-30.3	3,035	-1.00%
2023/08/22	4	129.43	6.3	129.93	129.10	-2.3	3,035	-0.07%
2023/08/21	26	128.79	12.4	128.56	128.00	13.6	3,043	0.45%
2023/08/18	9.1	129.06	5.2	129.50	128.15	3.9	3,048	0.13%
2023/08/17	5	127.49	12.5	129.11	130.45	-7.5	3,025	-0.25%
2023/08/16	13.1	128.07	19.5	128.47	128.85	-6.4	2,960	-0.22%
2023/08/15	5	129.82	12.6	130.14	129.50	-7.6	2,972	-0.25%
2023/08/14	20.2	128.78	12.2	128.86	128.15	8	3,002	0.27%
2023/08/11	21	133.56	19.8	133.93	132.55	1.2	2,979	0.04%
2023/08/10	13.6	133.27	4.8	133.08	132.65	8.8	2,984	0.30%
2023/08/09	13	135.88	10.7	136.45	135.90	2.3	2,906	0.08%
2023/08/08	13.4	136.54	9	136.10	135.95	4.4	2,908	0.15%
2023/08/07	2	138.15	13.6	137.95	138.80	-11.6	2,895	-0.40%
2023/08/04	3	135.40	10.5	135.54	135.75	-7.5	2,891	-0.26%
2023/08/02	21.6	138.38	9.1	140.77	135.95	12.5	2,854	0.44%
2023/08/01	4	140.98	3.4	141.24	141.50	0.6	2,794	0.02%
2023/07/31	25.1	143.43	2.7	140.73	139.85	22.4	2,793	0.80%
2023/07/28	8	142.29	3.1	142.08	142.50	4.9	2,744	0.18%
2023/07/27	2	141.60	4	142.30	142.40	-2	2,731	-0.07%
2023/07/26	8	140.40	9	141.23	140.30	-1	2,735	-0.04%
2023/07/25	8	140.83	7.1	141.28	141.35	1	2,740	0.04%
2023/07/24	7	136.89	18	137.64	138.15	-11	2,732	-0.40%
2023/07/21	3.1	136.39	9	136.92	137.70	-5.9	2,740	-0.22%
2023/07/20	14	140.26	15	140.17	140.35	-1	2,725	-0.04%
2023/07/19	9.1	141.65	4.4	141.78	139.60	4.7	2,724	0.17%
2023/07/18	18	141.89	5	142.57	141.30	13	2,729	0.48%
2023/07/17	3	142.63	2.7	142.87	142.40	0.3	2,698	0.01%
2023/07/14	0	0.00	10.1	141.68	142.40	-10.1	2,698	-0.37%
2023/07/13	10	139.88	4.2	143.27	139.25	5.8	2,677	0.21%
2023/07/12	4	135.48	14	135.96	136.40	-10	2,624	-0.38%
2023/07/11	2	134.38	10.1	135.00	135.65	-8.1	2,642	-0.31%
2023/07/10	13	131.85	13	132.30	131.60	0	2,646	0.00%
2023/07/07	8.3	131.58	11	132.07	132.10	-2.7	2,635	-0.10%
2023/07/06	11.4	135.09	4	136.03	133.35	7.4	2,605	0.28%
2023/07/05	11	138.37	4	139.20	138.30	7	2,537	0.28%
2023/07/04	4	138.23	14	139.11	139.90	-10	2,530	-0.40%
2023/07/03	5	138.07	9.1	137.91	138.75	-4.1	2,533	-0.16%
2023/06/30	7	133.94	7	134.68	135.25	0	2,524	0.00%
2023/06/29	10.1	135.56	6.1	137.05	134.45	4	2,528	0.16%
2023/06/28	4	134.10	3	134.48	134.30	1	2,524	0.04%
2023/06/27	15.4	134.28	4	134.85	133.95	11.4	2,548	0.45%
2023/06/26	0.2	136.45	16	136.55	136.20	-15.9	2,528	-0.63%
2023/06/21	4	137.71	14	138.41	138.40	-10	2,536	-0.39%
2023/06/20	6	138.34	4	138.88	138.45	2	2,577	0.08%
2023/06/19	0.4	138.80	0.4	139.40	139.45	0	2,614	0.00%
2023/06/16	21	139.60	4	140.30	139.85	17	2,639	0.64%
2023/06/15	1	139.52	16	140.18	140.85	-15	2,644	-0.57%
2023/06/14	21	138.17	21	138.41	139.20	0	2,689	0.00%
2023/06/13	22	138.69	13.3	138.74	139.35	8.7	2,752	0.32%
2023/06/12	2	134.35	4.1	134.78	134.75	-2.1	2,751	-0.08%
2023/06/09	2	132.80	5	133.13	133.30	-3	2,794	-0.11%
2023/06/08	18.1	132.14	2	131.44	130.80	16.1	2,860	0.56%
2023/06/07	11	133.06	12.1	133.20	133.80	-1.1	2,912	-0.04%
2023/06/06	19	131.01	12	131.21	131.10	7	2,919	0.24%
2023/06/05	0	0.00	6	130.45	130.35	-6	2,965	-0.20%
2023/06/02	0	0.00	0.1	130.62	130.80	-0.1	2,986	0.00%
2023/06/01	16	126.91	16	127.44	127.45	0	3,033	0.00%
2023/05/31	12	127.91	9	128.53	128.25	3	3,051	0.10%
2023/05/30	1	128.25	6	129.18	129.20	-5	3,064	-0.16%
2023/05/29	6	128.97	9.2	129.35	129.10	-3.2	3,099	-0.10%
2023/05/26	6.1	126.11	8.1	126.58	127.00	-2	3,111	-0.06%
2023/05/25	6	122.68	15	123.11	123.25	-9	3,126	-0.29%
2023/05/24	10	120.45	9	120.92	121.15	1	3,146	0.03%
2023/05/23	5	121.83	7.1	122.29	122.10	-2.1	3,145	-0.07%
2023/05/22	12	121.73	3	122.27	121.80	9	3,147	0.29%
2023/05/19	0.1	121.85	6	121.78	122.00	-5.9	3,194	-0.19%
2023/05/18	0	0.00	4.1	120.65	120.95	-4.1	3,186	-0.13%
2023/05/17	0	0.00	15.1	116.82	118.20	-15.1	3,190	-0.47%
2023/05/16	0	0.00	8.3	114.25	114.70	-8.3	3,153	-0.26%
2023/05/15	3	111.27	6	111.55	111.85	-3	3,155	-0.10%
2023/05/12	4	111.08	3.2	111.61	112.15	0.8	3,163	0.02%
2023/05/11	14.3	113.43	1.6	113.16	112.15	12.6	3,156	0.40%
2023/05/10	12.2	113.95	1.1	113.65	113.30	11.1	3,165	0.35%
2023/05/09	2	114.75	5	114.73	115.25	-3	3,152	-0.10%
2023/05/08	7	115.09	2.2	115.55	114.85	4.8	3,161	0.15%
2023/05/05	13	113.70	5.6	114.00	113.70	7.4	3,166	0.24%
2023/05/04	2	111.90	4.5	112.50	113.35	-2.5	3,229	-0.08%
2023/05/03	3.1	112.29	7	112.87	112.65	-3.9	3,244	-0.12%
2023/05/02	3	113.38	11.7	113.66	113.75	-8.7	3,298	-0.26%
2023/04/28	11	112.14	11.5	112.44	112.85	-0.5	3,377	-0.02%
2023/04/27	18.1	110.03	11.6	110.08	110.30	6.5	3,398	0.19%
2023/04/26	10	109.62	5.3	110.07	110.10	4.7	3,430	0.14%
2023/04/25	5.3	111.74	1	112.15	110.20	4.3	3,478	0.12%
2023/04/24	0	0.00	1.2	113.82	113.80	-1.2	3,459	-0.03%
2023/04/21	6.1	114.70	0	0.00	113.70	6.1	3,516	0.17%
2023/04/20	9	115.30	0.3	115.70	115.00	8.7	3,591	0.24%
2023/04/19	6.1	116.44	2	116.98	116.10	4.1	3,700	0.11%
2023/04/18	0	0.00	1	117.56	117.15	-1	3,762	-0.03%
2023/04/17	0	0.00	4	118.00	118.00	-4	3,827	-0.10%
2023/04/14	1	118.75	10.1	118.42	118.45	-9.1	3,867	-0.23%
2023/04/13	3.1	116.89	0.1	117.40	116.25	3	3,977	0.08%
2023/04/12	0	0.00	1.9	117.98	117.90	-1.9	4,007	-0.05%
2023/04/11	2	117.50	3	117.45	117.90	-1	4,072	-0.02%
2023/04/10	7	117.17	3.8	117.37	117.35	3.2	4,162	0.08%
2023/04/07	2	116.45	4	116.91	116.60	-2	4,222	-0.05%
2023/04/06	2	115.70	4.1	116.08	116.00	-2.1	4,237	-0.05%
2023/03/31	9	117.83	2.9	118.21	117.50	6.1	4,306	0.14%
2023/03/30	13	116.50	1	117.20	116.80	12	4,356	0.28%
2023/03/29	3	115.50	2	116.05	115.45	1	4,392	0.02%
2023/03/28	14	114.95	3	114.63	114.50	11	4,571	0.24%
2023/03/27	8	116.76	10	117.36	116.90	-2	4,602	-0.04%
2023/03/24	1	116.90	29	117.79	118.30	-28	4,690	-0.60%
2023/03/23	9	116.17	7.1	116.33	117.00	1.9	4,735	0.04%
2023/03/22	0	0.00	9.1	114.17	115.35	-9.1	4,827	-0.19%
2023/03/21	4	111.35	4	111.83	111.50	0	4,850	0.00%
2023/03/20	4	110.83	9.9	110.60	110.15	-5.9	4,879	-0.12%
2023/03/17	1	110.55	17.1	110.16	111.00	-16.1	4,928	-0.33%
2023/03/16	20.1	108.12	15	108.69	107.90	5.1	5,010	0.10%
2023/03/15	9	110.11	3	111.05	109.80	6	5,032	0.12%
2023/03/14	5	109.08	6	109.62	109.25	-1	5,093	-0.02%
2023/03/13	2.1	110.34	7	111.42	111.85	-4.9	5,134	-0.10%
2023/03/10	7.1	111.84	0	0.00	111.00	7.1	5,117	0.14%
2023/03/09	0	0.00	6	115.48	115.00	-6	5,174	-0.12%
2023/03/08	10	115.31	4	115.35	115.65	6	5,245	0.11%
2023/03/07	0	0.00	6.1	116.53	117.00	-6.1	5,267	-0.12%
2023/03/06	0	0.00	0.1	114.55	115.45	-0.1	5,347	0.00%
2023/03/03	3	112.88	2	113.45	112.90	1	5,400	0.02%
2023/03/02	8	111.46	10	112.17	112.40	-2	5,516	-0.04%
2023/03/01	4.1	109.38	9	110.97	112.50	-5	5,563	-0.09%
2023/02/24	18	112.92	5	112.65	111.85	13	5,602	0.23%
2023/02/23	8	113.24	6.1	112.39	113.10	1.9	5,621	0.03%
2023/02/22	3.1	109.15	8	109.58	109.80	-4.9	5,706	-0.09%
2023/02/21	2	111.65	4	112.08	112.05	-2	5,841	-0.03%
2023/02/20	0	0.00	8.6	111.54	112.00	-8.6	6,039	-0.14%
2023/02/17	14	110.94	14.2	111.13	111.05	-0.2	6,278	0.00%
2023/02/16	21	112.54	5.2	112.46	112.95	15.8	6,383	0.25%
2023/02/15	15.1	111.27	0	0.00	110.20	15.1	6,735	0.22%
2023/02/14	0	0.00	3.1	114.65	114.50	-3.1	6,823	-0.04%
2023/02/13	5	111.54	8	112.10	112.70	-3	7,067	-0.04%
2023/02/10	6	112.71	4	113.41	113.15	2	7,188	0.03%
2023/02/09	0	0.00	3	113.43	113.50	-3	7,352	-0.04%
2023/02/08	7	113.01	2	113.32	113.65	5	7,455	0.07%
2023/02/07	0	110.70	3.5	110.77	110.70	-3.5	7,528	-0.05%
2023/02/06	11	111.21	3.5	111.88	110.70	7.5	7,568	0.10%
2023/02/03	4	113.03	4	112.93	113.55	0	7,655	0.00%
2023/02/02	4	112.24	18.1	112.86	113.60	-14.1	7,735	-0.18%
2023/02/01	5	110.16	3	110.55	110.55	2	7,814	0.03%
2023/01/31	8	110.51	0	0.00	109.30	8	7,965	0.10%
2023/01/30	10.1	111.10	6.3	111.45	111.55	3.8	8,041	0.05%
2023/01/17	2	104.00	5	104.05	104.00	-3	8,203	-0.04%
2023/01/16	8	104.26	5.2	104.45	104.00	2.8	8,354	0.03%
2023/01/13	4	103.15	7.1	103.41	102.60	-3.1	8,411	-0.04%
2023/01/12	5	101.30	3	101.15	101.15	2	8,623	0.02%
2023/01/11	2	101.25	2	101.80	101.70	0	8,712	0.00%
2023/01/10	0	0.00	3.1	101.91	102.30	-3.1	8,967	-0.03%
2023/01/09	6	99.19	4.5	100.61	101.20	1.5	9,149	0.02%
2023/01/06	11	96.09	24	95.54	95.90	-13	9,223	-0.14%
2023/01/05	11	94.74	8.1	95.23	94.50	3	9,317	0.03%
2023/01/04	14	93.85	0	0.00	93.80	14	9,368	0.15%
2023/01/03	15.6	92.10	26	92.20	94.05	-10.4	9,587	-0.11%
2022/12/30	8	93.20	12	93.42	92.80	-4	9,525	-0.04%
2022/12/29	16.1	91.38	3	90.97	91.70	13.1	9,575	0.14%
2022/12/28	16	92.80	8	93.03	92.40	8	9,775	0.08%
2022/12/27	16	95.59	17	95.66	95.05	-1	9,835	-0.01%
2022/12/26	5	94.09	10	93.90	94.35	-5	9,887	-0.05%
2022/12/23	31.1	93.74	13	93.83	93.70	18.1	10,069	0.18%
2022/12/22	0	0.00	11.1	96.09	96.40	-11.1	10,178	-0.11%
2022/12/21	7	93.18	4	93.80	93.20	3	10,293	0.03%
2022/12/20	8.1	94.34	8	96.13	92.50	0.1	10,334	0.00%
2022/12/19	0.1	96.08	0	96.80	96.05	0.1	10,308	0.00%
2022/12/16	10.1	96.56	8	97.10	96.95	2.1	10,298	0.02%
2022/12/15	3	99.40	2	100.30	100.40	1	10,298	0.01%
2022/12/14	0	0.00	5.1	100.15	100.30	-5.1	10,266	-0.05%
2022/12/13	6	98.15	6	98.50	97.65	0	10,157	0.00%
2022/12/12	1.1	97.57	9	98.23	98.40	-8	10,102	-0.08%
2022/12/09	0	0.00	1.1	99.44	100.00	-1.1	10,092	-0.01%
2022/12/08	4.1	97.24	0	0.00	97.50	4.1	10,065	0.04%
2022/12/07	12.1	99.50	4	100.14	99.10	8.1	10,007	0.08%
2022/12/06	7.1	101.46	7	101.12	100.10	0.1	9,952	0.00%
2022/12/05	6	104.62	0	0.00	103.55	6	9,941	0.06%
2022/12/02	2	102.95	6	103.13	103.05	-4	9,901	-0.04%
2022/12/01	12	104.59	7.1	105.35	104.35	4.9	9,945	0.05%
2022/11/30	0	0.00	7.1	101.04	102.10	-7.1	9,847	-0.07%
2022/11/29	6	98.49	6	99.47	99.95	0	9,797	0.00%
2022/11/28	7.1	97.65	2	98.45	97.85	5.1	9,789	0.05%
2022/11/25	6	101.15	4	101.63	100.80	2	9,828	0.02%
2022/11/24	6	101.16	5.1	101.03	101.55	0.9	9,766	0.01%
2022/11/23	3	99.08	0	0.00	99.30	3	9,665	0.03%
2022/11/22	7	96.39	3	96.93	97.85	4	9,699	0.04%
2022/11/21	2	97.48	4	97.45	96.75	-2	9,649	-0.02%
2022/11/18	10	98.55	14.1	98.48	97.20	-4.1	9,650	-0.04%
2022/11/17	3.1	96.76	4	97.26	98.15	-1	9,565	-0.01%
2022/11/16	4	97.35	7	97.94	97.80	-3	9,453	-0.03%
2022/11/15	11	96.00	8.2	95.67	97.75	2.8	9,282	0.03%
2022/11/14	4	91.59	13.1	91.89	92.20	-9.1	9,044	-0.10%
2022/11/11	10	90.25	18.2	90.32	90.65	-8.2	8,915	-0.09%
2022/11/10	9	83.75	2	83.70	83.60	7	8,548	0.08%
2022/11/09	0	0.00	15.1	84.04	85.20	-15.1	8,418	-0.18%
2022/11/08	13	81.75	115	81.86	81.45	-102	8,194	-1.25%	大賣/鉅額交易
2022/11/07	10	79.59	24.1	79.80	80.30	-14.1	8,091	-0.17%
2022/11/04	13.1	77.54	8	77.32	77.95	5.1	7,960	0.06%
2022/11/03	5	76.72	1	77.20	77.35	4	7,878	0.05%
2022/11/02	2	78.43	2.1	78.04	78.80	-0.1	7,830	0.00%
2022/11/01	3	78.08	3	78.17	78.20	0	7,804	0.00%
2022/10/31	2	75.98	7	76.55	76.95	-5	7,800	-0.06%
2022/10/28	9.1	75.91	13	76.25	74.90	-3.9	7,772	-0.05%
2022/10/27	9	77.09	26.1	76.85	76.95	-17.1	7,679	-0.22%
2022/10/26	36	74.33	22	74.64	74.80	14	7,622	0.18%
2022/10/25	16.1	74.34	10	74.33	74.00	6.1	7,521	0.08%
2022/10/24	10	77.24	12	77.59	76.25	-2	7,319	-0.03%
2022/10/21	15.1	76.45	12.1	76.83	75.60	3	7,180	0.04%
2022/10/20	15.4	75.00	60.7	74.86	76.70	-45.3	7,150	-0.63%
2022/10/19	2	79.34	7.4	78.21	77.80	-5.4	6,924	-0.08%
2022/10/18	13	79.26	61	79.23	79.15	-48	6,835	-0.70%
2022/10/17	69.1	77.70	39.1	78.41	79.35	30.1	6,597	0.46%
2022/10/14	77	80.64	12.1	80.05	79.95	64.9	6,370	1.02%
2022/10/13	8.4	77.65	2	75.60	75.60	6.4	6,281	0.10%
2022/10/12	111.2	78.47	13.4	78.76	78.60	97.8	6,195	1.58%	大買/
2022/10/11	15.5	79.85	12.6	79.35	78.85	2.9	6,181	0.05%
2022/10/07	9.3	87.71	4	87.63	86.85	5.3	6,052	0.09%
2022/10/06	7	89.05	5	89.21	89.15	2	6,117	0.03%
2022/10/05	9	88.25	22.1	88.29	88.30	-13.1	6,212	-0.21%
2022/10/04	12	84.95	23.1	85.09	85.55	-11.1	6,156	-0.18%
2022/10/03	26.2	82.20	23	82.68	81.50	3.2	6,111	0.05%
2022/09/30	39.1	83.13	18.1	83.30	83.20	21.1	6,222	0.34%
2022/09/29	17	85.42	9	85.94	85.05	8	6,311	0.13%
2022/09/28	19.3	86.33	15	85.02	84.65	4.3	6,421	0.07%
2022/09/27	12	88.28	16	88.87	88.70	-4	6,516	-0.06%
2022/09/26	12.3	89.39	0	0.00	88.15	12.3	6,626	0.19%
2022/09/23	11	92.93	10	92.88	92.70	1	6,762	0.01%
2022/09/22	6.1	93.66	10	94.12	94.20	-3.9	6,910	-0.06%
2022/09/21	4	96.99	0	0.00	96.70	4	6,859	0.06%
2022/09/20	0	0.00	4	97.90	98.20	-4	6,911	-0.06%
2022/09/19	8	97.15	6	98.03	96.50	2	7,036	0.03%
2022/09/16	6	97.38	2	97.75	97.45	4	7,118	0.06%
2022/09/15	8	99.59	4	100.09	99.65	4	7,254	0.06%
2022/09/14	2.2	98.68	18.1	98.86	99.00	-15.9	7,301	-0.22%
2022/09/13	10	102.76	3.1	103.01	102.85	7	7,309	0.10%
2022/09/12	9	101.42	7.1	102.04	101.90	1.9	7,362	0.03%
2022/09/08	7	96.85	12	97.41	98.10	-5	7,390	-0.07%
2022/09/07	14.1	96.55	5.9	96.88	95.90	8.2	7,405	0.11%
2022/09/06	8	100.19	2.7	100.10	99.90	5.3	7,342	0.07%
2022/09/05	19	99.64	20.3	100.07	99.55	-1.3	7,349	-0.02%
2022/09/02	7.1	99.99	2	100.50	99.40	5.1	7,373	0.07%
2022/09/01	21.1	101.50	1	101.00	101.00	20.1	7,323	0.27%
2022/08/31	6	105.65	0	0.00	105.65	6	7,176	0.08%
2022/08/30	4	103.04	4	103.73	104.25	0	7,124	0.00%
2022/08/29	0.1	102.95	4	102.88	103.10	-3.9	7,093	-0.05%
2022/08/26	5	109.23	1.1	109.54	108.80	4	7,005	0.06%
2022/08/25	4	107.45	8	107.59	107.80	-4	7,004	-0.06%
2022/08/24	5	105.74	0	0.00	105.65	5	6,999	0.07%
2022/08/23	6.1	106.24	0	0.00	106.20	6.1	7,004	0.09%
2022/08/18	0	0.00	15	110.25	110.40	-15	6,972	-0.22%
2022/08/15	0	0.00	2.1	111.24	111.15	-2.1	6,953	-0.03%
2022/08/12	2	109.40	2.3	108.90	109.45	-0.3	6,949	0.00%
2022/08/11	1	107.80	0.1	107.10	107.80	1	6,974	0.01%
2022/08/10	0	0.00	20	104.04	104.00	-20	6,950	-0.29%
2022/08/09	35	106.35	68.5	104.25	105.75	-33.5	6,936	-0.48%
2022/08/08	23	105.20	28.5	105.21	105.45	-5.5	6,933	-0.08%
2022/08/05	8	105.57	6.1	104.37	106.00	1.9	6,948	0.03%
2022/08/04	5	100.74	4	101.33	100.75	1	6,911	0.01%
2022/08/03	50	101.07	8	101.06	101.00	42	6,858	0.61%
2022/08/02	6.2	100.51	4.2	100.68	100.35	2	6,840	0.03%
2022/08/01	8	103.69	6.5	104.13	103.95	1.5	6,768	0.02%
2022/07/29	6.1	104.70	1.3	104.29	104.20	4.8	6,770	0.07%
2022/07/28	11	103.83	0	0.00	102.65	11	6,741	0.16%
2022/07/27	6	100.55	6	101.52	102.45	0	6,682	0.00%
2022/07/26	10.1	100.83	0.1	102.19	101.00	10	6,622	0.15%
2022/07/25	0	0.00	20	102.74	102.60	-20	6,583	-0.30%
2022/07/22	0	0.00	14.1	102.17	102.30	-14.1	6,591	-0.21%
2022/07/21	0	0.00	2	100.60	102.10	-2	6,601	-0.03%
2022/07/20	4	101.15	0.1	101.00	100.00	4	6,544	0.06%
2022/07/19	0	0.00	83.1	97.49	98.85	-83.1	6,498	-1.28%
2022/07/18	2	97.75	8	98.04	98.30	-6	6,439	-0.09%
2022/07/15	2	95.00	5.1	96.01	96.80	-3.1	6,333	-0.05%
2022/07/14	14	94.08	19.1	94.22	95.25	-5	6,203	-0.08%
2022/07/13	74	93.33	10.1	93.69	93.80	63.9	6,062	1.05%
2022/07/12	14.3	89.61	1	88.50	88.50	13.3	5,863	0.23%
2022/07/11	6	94.15	6	94.02	93.35	0	5,673	0.00%
2022/07/08	5	94.62	6.1	95.16	94.80	-1.1	5,575	-0.02%
2022/07/07	0	0.00	48.1	91.48	93.05	-48.1	5,356	-0.90%
2022/07/06	54.1	89.84	11	90.58	88.45	43.1	5,093	0.85%
2022/07/05	26.1	92.71	17.1	92.06	92.80	9	4,813	0.19%
2022/07/04	5	92.15	10.8	90.97	91.50	-5.8	4,527	-0.13%
2022/07/01	21.4	94.96	21	93.29	92.35	0.4	4,354	0.01%
2022/06/30	24.3	99.92	3	99.30	98.35	21.3	4,074	0.52%
2022/06/29	4.1	103.80	4	104.20	104.05	0.1	3,872	0.00%
2022/06/28	4.1	105.71	0	0.00	106.00	4.1	3,819	0.11%
2022/06/27	0	0.00	0.1	107.90	107.95	-0.1	3,743	0.00%
2022/06/24	12.3	104.53	6.1	105.26	104.00	6.2	3,588	0.17%
2022/06/23	7.1	102.61	6	103.25	102.15	1.1	3,503	0.03%
2022/06/22	4.2	105.85	0	0.00	103.90	4.2	3,327	0.13%
2022/06/21	2	106.15	7.3	107.45	108.85	-5.3	3,251	-0.16%
2022/06/20	15	104.75	2	105.20	103.60	13	3,176	0.41%
2022/06/17	9.1	107.19	3	107.33	107.10	6.1	3,090	0.20%
2022/06/16	10.1	111.82	5.1	114.72	109.45	5	3,004	0.17%
2022/06/15	3	111.33	0	0.00	111.20	3	2,945	0.10%
2022/06/14	3.1	110.10	5.1	111.79	112.20	-2	2,950	-0.07%
2022/06/13	5.2	112.50	0	0.00	112.45	5.2	2,928	0.18%
2022/06/10	7.1	117.44	2.1	118.25	118.75	5.1	2,918	0.17%
2022/06/09	1	120.00	1	120.75	120.75	0	2,904	0.00%
2022/06/08	0	0.00	6	121.03	121.25	-6	2,915	-0.21%
2022/06/07	2	119.10	2	119.05	118.70	0	2,944	0.00%
2022/06/06	4	119.96	5	120.69	120.80	-1	2,973	-0.03%
2022/06/02	3.1	119.74	0	0.00	119.65	3.1	3,085	0.10%
2022/06/01	3	121.20	3.1	122.07	121.20	-0.1	3,151	0.00%
2022/05/30	0	0.00	0.2	119.17	120.50	-0.2	3,072	0.00%
2022/05/27	2	115.18	0.1	114.80	115.35	2	3,034	0.06%
2022/05/26	2	111.30	0	0.00	111.30	2	3,036	0.07%
2022/05/25	0	0.00	1.3	112.28	113.60	-1.3	3,045	-0.04%
2022/05/24	1.3	112.33	0.1	111.80	111.30	1.2	3,089	0.04%
2022/05/23	0.1	114.30	0.1	115.00	114.20	0.1	3,081	0.00%
2022/05/20	0.2	113.00	0.1	112.35	113.95	0.1	3,127	0.00%
2022/05/19	0.1	111.00	0	0.00	111.70	0.1	3,079	0.00%
2022/05/18	0	0.00	0.1	114.60	115.30	-0.1	2,997	0.00%
2022/05/17	0	0.00	0.1	112.60	113.00	-0.1	2,985	0.00%
2022/05/16	0	0.00	5.2	111.54	110.65	-5.2	2,974	-0.18%
2022/05/13	1	109.65	0	0.00	109.65	1	2,925	0.03%
2022/05/12	1.4	108.47	0	0.00	106.85	1.4	2,913	0.05%
2022/05/11	1.1	111.03	1	111.55	112.15	0.1	2,845	0.00%
2022/05/10	0.1	109.00	0.1	113.35	112.55	0	2,821	0.00%
2022/05/09	4.2	113.09	0	0.00	112.35	4.2	2,776	0.15%
2022/05/06	9.2	116.57	9	116.76	117.30	0.2	2,749	0.01%
2022/05/05	3	122.47	0	0.00	122.00	3	2,722	0.11%
2022/05/04	0	0.00	0.1	123.00	119.65	-0.1	2,707	0.00%
2022/04/29	0	0.00	0.1	120.65	120.50	-0.1	2,804	0.00%
2022/04/28	0.1	116.55	0	0.00	118.00	0.1	2,812	0.00%
2022/04/27	0.3	115.76	0	0.00	116.35	0.3	2,772	0.01%
2022/04/26	0.3	121.45	0	0.00	120.60	0.3	2,701	0.01%
2022/04/25	2.4	121.22	0	0.00	120.45	2.4	2,715	0.09%
2022/04/22	0.1	125.94	0	0.00	126.60	0.1	2,647	0.00%
2022/04/21	0	0.00	0.1	129.00	128.85	-0.1	2,636	0.00%
2022/04/15	2.1	127.35	2.1	127.10	126.30	0.1	2,635	0.00%
2022/04/14	1	130.85	0	0.00	130.85	1	2,630	0.04%
2022/04/13	0	0.00	2.1	129.02	131.15	-2.1	2,634	-0.08%
2022/04/12	2	126.45	0	0.00	126.90	2	2,630	0.08%
2022/04/11	1.1	126.78	0	0.00	126.50	1.1	2,618	0.04%
2022/04/07	0.1	129.97	0	0.00	129.00	0.1	2,626	0.01%
2022/04/06	0.1	132.75	0	0.00	134.20	0.1	2,621	0.00%
2022/03/30	0	0.00	0.1	137.50	137.95	-0.1	2,596	0.00%
2022/03/28	0.1	132.90	0.1	134.90	134.30	0.1	2,589	0.00%
2022/03/24	0.1	136.20	0	0.00	137.40	0.1	2,572	0.00%
2022/03/23	0	0.00	0	137.40	137.70	0	2,565	0.00%
2022/03/21	0	0.00	0.1	135.30	134.55	-0.1	2,546	0.00%
2022/03/18	0.1	132.38	0.1	133.95	132.85	0.1	2,543	0.00%
2022/03/17	0	0.00	0.2	133.10	133.85	-0.2	2,527	-0.01%
2022/03/16	0.1	124.20	0	0.00	125.90	0.1	2,477	0.00%
2022/03/15	1.2	125.13	0	0.00	124.85	1.2	2,453	0.05%
2022/03/14	0	129.93	0	0.00	130.15	0	2,416	0.00%
2022/03/08	0.1	125.50	0	0.00	123.00	0.1	2,342	0.00%
2022/02/22	2	142.35	0	0.00	141.85	2	2,033	0.10%
2022/02/21	2	144.90	0	0.00	146.95	2	1,962	0.10%
2022/02/08	0	0.00	3	143.40	142.90	-3	1,987	-0.15%
2022/02/07	9	139.50	9	140.00	141.50	0	1,986	0.00%
2022/01/26	3	138.60	0	0.00	137.85	3	1,970	0.15%
2022/01/21	0	0.00	2	142.95	141.45	-2	1,915	-0.10%
2022/01/13	2	150.03	12	149.94	150.15	-10	1,899	-0.53%
2022/01/12	13	148.42	10	148.85	148.90	3	1,901	0.16%
2022/01/11	6	145.38	6	145.80	146.95	0	1,909	0.00%
2022/01/06	8	147.90	0	0.00	148.25	8	1,979	0.40%
2022/01/04	1	149.80	8	150.40	151.20	-7	2,038	-0.34%
2022/01/03	4	147.00	4	148.30	146.55	0	2,070	0.00%
2021/12/23	0	0.00	9	141.34	141.25	-9	2,425	-0.37%
2021/12/16	1	137.70	0	0.00	139.15	1	2,519	0.04%
2021/12/14	0	0.00	2	135.93	135.30	-2	2,613	-0.08%
2021/12/08	4	140.60	4	141.15	139.80	0	2,625	0.00%
2021/12/02	0	0.00	1	136.60	137.25	-1	2,694	-0.04%
2021/12/01	0	0.00	1	135.00	135.40	-1	2,685	-0.04%
2021/11/26	2	133.10	2	131.80	131.35	0	2,724	0.00%
2021/11/25	2	136.55	0	0.00	136.35	2	2,728	0.07%
2021/11/24	4	136.60	0	0.00	136.35	4	2,759	0.14%
2021/11/23	8	137.30	0	0.00	136.65	8	2,801	0.29%
2021/11/22	0	0.00	1	139.70	139.55	-1	2,826	-0.04%
2021/11/18	0	0.00	9	139.48	139.85	-9	2,898	-0.31%
2021/11/17	1	137.00	0	0.00	137.85	1	2,961	0.03%
2021/11/15	0	0.00	9	136.85	136.65	-9	3,164	-0.28%
2021/11/12	9	134.10	10	135.87	134.40	-1	3,214	-0.03%
2021/11/02	1	128.95	1	128.40	126.95	0	3,257	0.00%
2021/10/27	0	0.00	1	128.00	128.05	-1	3,191	-0.03%
2021/10/25	1	123.95	0	0.00	125.30	1	3,210	0.03%
2021/10/21	0	0.00	1	127.00	124.80	-1	3,257	-0.03%
2021/10/19	1	124.00	0	0.00	125.65	1	3,262	0.03%
2021/10/15	0	0.00	1	123.00	123.90	-1	3,269	-0.03%
2021/10/08	0	0.00	2	122.20	121.50	-2	3,184	-0.06%
2021/10/07	2	121.00	1	122.45	122.95	1	3,144	0.03%
2021/10/05	1	115.00	0	0.00	118.20	1	3,055	0.03%
2021/10/01	2	119.30	0	0.00	119.60	2	2,946	0.07%
2021/09/29	0	0.00	6	124.71	124.05	-6	2,825	-0.21%
2021/09/28	15	129.01	0	0.00	129.55	15	2,786	0.54%
2021/09/27	0	0.00	16	131.16	131.30	-16	2,769	-0.58%
2021/09/15	6	132.35	0	0.00	132.45	6	2,731	0.22%
2021/09/13	7	133.45	0	0.00	133.20	7	2,760	0.25%
2021/09/10	0	0.00	7	133.30	134.05	-7	2,840	-0.25%
2021/09/09	15	129.30	0	0.00	130.65	15	2,838	0.53%
2021/09/03	0	0.00	1	135.00	134.90	-1	2,863	-0.03%
2021/08/31	0	0.00	5	131.50	133.10	-5	2,859	-0.17%
2021/08/30	0	0.00	16	130.95	131.80	-16	2,897	-0.55%
2021/08/27	2	129.28	0	0.00	129.40	2	2,898	0.07%
2021/08/25	0	0.00	1	126.00	125.85	-1	2,894	-0.03%
2021/08/20	0	0.00	1	115.10	115.50	-1	2,883	-0.03%
2021/08/19	4	116.68	0	0.00	116.00	4	2,882	0.14%
2021/08/17	2	120.10	0	0.00	120.00	2	2,787	0.07%
2021/08/16	1	122.00	0	0.00	122.80	1	2,824	0.04%
2021/08/13	3	125.73	0	0.00	124.50	3	2,896	0.10%
2021/08/11	1	127.00	0	0.00	127.75	1	3,014	0.03%
2021/08/02	0	0.00	1	131.00	131.65	-1	4,031	-0.02%
2021/07/29	0	0.00	2	128.90	129.80	-2	4,068	-0.05%
2021/07/28	2	122.65	0	0.00	124.25	2	4,080	0.05%
2021/07/27	2	128.00	0	0.00	127.90	2	4,082	0.05%
2021/07/26	0	0.00	0.1	129.40	128.50	-0.1	4,155	0.00%
2021/07/23	10	131.78	0	0.00	131.20	10	4,157	0.24%
2021/07/22	0	0.00	5	131.51	131.10	-5	4,165	-0.12%
2021/07/21	3	129.85	0	0.00	128.75	3	4,157	0.07%
2021/07/16	0	0.00	1	135.50	135.60	-1	4,139	-0.02%
2021/07/15	2	137.50	2	137.25	137.85	0	4,138	0.00%
2021/07/14	0.1	134.26	1	134.85	134.85	-0.9	4,160	-0.02%
2021/07/13	8	136.65	7	135.29	134.85	1	4,167	0.02%
2021/07/12	0	0.00	6	135.65	134.70	-6	4,172	-0.14%
2021/07/09	7	130.94	1	131.50	131.50	6	4,165	0.14%
2021/07/07	1	134.40	1	133.70	133.85	0	4,200	0.00%
2021/07/05	0	0.00	2	135.25	135.90	-2	4,213	-0.05%
2021/07/01	0	0.00	1	133.50	131.65	-1	4,226	-0.02%
2021/06/30	0	0.00	2	133.25	133.05	-2	4,235	-0.05%
2021/06/29	0	0.00	3	130.35	130.10	-3	4,226	-0.07%
2021/06/28	0	0.00	3	129.93	130.30	-3	4,232	-0.07%
2021/06/25	0	0.00	1	130.50	128.65	-1	4,250	-0.02%
2021/06/24	1	127.35	0	0.00	127.75	1	4,255	0.02%
2021/06/23	2	126.30	11	126.05	126.95	-9	4,287	-0.21%
2021/06/22	0	0.00	3	123.30	122.75	-3	4,298	-0.07%
2021/06/21	4.1	121.96	2	123.00	122.05	2.1	4,312	0.05%
2021/06/18	0	0.00	1	127.20	126.75	-1	4,261	-0.02%
2021/06/17	1	127.20	0	0.00	127.20	1	4,296	0.02%
2021/06/11	1	125.65	0	0.00	124.80	1	4,327	0.02%
2021/06/04	8	122.78	0	0.00	123.45	8	4,367	0.18%
2021/06/01	0	0.00	4	123.50	123.65	-4	4,556	-0.09%
2021/05/31	0	0.00	5	121.62	122.00	-5	4,607	-0.11%
2021/05/27	4	114.00	0	0.00	115.70	4	4,608	0.09%
2021/05/25	0	0.00	10	116.24	116.45	-10	4,699	-0.21%
2021/05/20	4	108.10	0	0.00	108.00	4	4,629	0.09%
2021/05/19	7	108.63	0	0.00	109.45	7	4,598	0.15%
2021/05/18	0	0.00	7	108.26	110.15	-7	4,555	-0.15%
2021/05/17	1	99.00	0	0.00	99.10	1	4,456	0.02%
2021/05/12	10	104.32	0	0.00	105.10	10	4,078	0.25%
2021/05/11	2	119.90	0	0.00	115.30	2	3,889	0.05%
2021/05/10	0	0.00	1	125.50	125.30	-1	3,813	-0.03%
2021/05/05	3	120.50	0	0.00	119.35	3	3,890	0.08%
2021/05/04	1.1	124.15	0	0.00	121.55	1.1	3,921	0.03%
2021/05/03	4	126.50	0	0.00	125.50	4	3,906	0.10%
2021/04/29	0	0.00	1	132.00	130.45	-1	3,907	-0.03%
2021/04/27	0	0.00	1	129.65	130.60	-1	3,979	-0.03%
2021/04/26	0	0.00	1	129.50	130.15	-1	4,002	-0.02%
2021/04/23	1	125.60	0	0.00	126.10	1	4,055	0.02%
2021/04/22	1	123.50	1	127.00	123.65	0	4,140	0.00%
2021/04/20	0	0.00	2	125.80	126.15	-2	4,167	-0.05%
2021/04/15	0	0.00	5	122.62	123.05	-5	4,244	-0.12%
2021/04/13	0	0.00	1	122.00	119.65	-1	4,376	-0.02%
2021/04/07	0	0.00	1	119.50	119.50	-1	4,424	-0.02%
2021/04/06	0	0.00	2	120.00	119.00	-2	4,421	-0.05%
2021/04/01	0	0.00	7	115.20	116.00	-7	4,433	-0.16%
2021/03/31	0.1	114.50	0	0.00	114.35	0.1	4,442	0.00%
2021/03/30	0.1	115.00	1	116.00	116.00	-1	4,433	-0.02%
2021/03/26	0	0.00	1	112.50	112.65	-1	4,465	-0.02%
2021/03/25	9.1	108.59	0	0.00	109.25	9.1	4,454	0.20%
2021/03/24	0.1	109.46	0	0.00	108.45	0.1	4,422	0.00%
2021/03/19	0.1	109.35	0	0.00	109.05	0.1	4,470	0.00%
2021/03/18	0	0.00	3	113.57	112.50	-3	4,467	-0.07%
2021/03/17	0.1	112.25	2	111.20	110.85	-1.9	4,498	-0.04%
2021/03/16	0.3	112.00	1	112.80	112.50	-0.7	4,545	-0.02%
2021/03/15	0.1	111.00	0	0.00	111.40	0.1	4,549	0.00%
2021/03/11	1	110.95	2	110.18	111.00	-1	4,592	-0.02%
2021/03/08	4	106.68	0	0.00	105.95	4	4,541	0.09%
2021/03/05	1	107.00	0	0.00	106.25	1	4,470	0.02%
2021/03/04	4	107.50	2	108.00	107.50	2	4,406	0.05%
2021/03/03	2	107.70	2	109.33	111.30	0	4,351	0.00%
2021/02/24	2	112.00	0	0.00	111.40	2	4,247	0.05%
2021/02/03	0	0.00	3	105.20	105.90	-3	4,225	-0.07%
2021/02/02	3	105.15	2	102.30	105.30	1	4,296	0.02%
2021/02/01	2	100.75	0	0.00	100.45	2	4,327	0.05%
2021/01/29	1	100.00	0	0.00	97.10	1	4,346	0.02%
2021/01/26	0	0.00	1	105.00	103.85	-1	4,466	-0.02%
2021/01/21	0	0.00	1	112.00	111.15	-1	4,372	-0.02%
2021/01/14	0	0.00	1	104.55	104.00	-1	4,104	-0.02%
2021/01/11	0	0.00	3	100.95	101.35	-3	4,064	-0.07%
2021/01/04	20	92.73	0	0.00	92.85	20	3,980	0.50%
2020/12/31	10	89.80	0	0.00	90.00	10	4,005	0.25%
2020/12/25	1	85.70	2	85.93	85.30	-1	4,167	-0.02%
2020/12/24	0	0.00	3	84.82	84.75	-3	4,211	-0.07%
2020/12/22	0	0.00	2	85.35	82.95	-2	4,351	-0.05%
2020/12/21	0	0.00	15	84.27	85.40	-15	4,504	-0.33%
2020/12/18	0	0.00	4	84.28	83.60	-4	4,550	-0.09%
2020/12/16	0	0.00	5	83.88	84.20	-5	4,797	-0.10%
2020/12/11	2	82.10	1	84.60	83.65	1	4,843	0.02%
2020/12/07	10	82.50	0	0.00	83.25	10	4,971	0.20%
2020/12/03	10	80.05	0	0.00	80.35	10	5,001	0.20%
2020/11/30	6	78.08	1	80.25	77.30	5	5,048	0.10%
2020/11/25	5	77.50	0	0.00	77.15	5	5,131	0.10%
2020/11/05	0	0.00	5	67.75	68.10	-5	5,150	-0.10%
2020/11/04	0	0.00	5	66.40	68.20	-5	5,101	-0.10%
2020/11/03	0	0.00	1	65.40	65.90	-1	4,997	-0.02%
2020/10/29	1	64.00	0	0.00	64.90	1	5,068	0.02%
2020/10/28	5	66.35	0	0.00	66.15	5	5,088	0.10%
2020/10/22	0	0.00	1	67.45	67.45	-1	5,384	-0.02%
2020/10/21	0	0.00	4	67.25	67.20	-4	5,469	-0.07%
2020/10/15	4	66.45	2	66.70	66.60	2	5,718	0.03%
2020/10/13	0	0.00	0.1	68.10	67.85	-0.1	5,759	0.00%
2020/10/12	0	0.00	1	68.05	67.65	-1	5,763	-0.02%
2020/10/08	0	0.00	27	66.58	67.15	-27	5,781	-0.47%
2020/10/07	0	0.00	3	65.80	65.80	-3	5,764	-0.05%
2020/10/06	0	0.00	5	64.79	65.10	-5	5,794	-0.09%
2020/10/05	2	63.75	0	0.00	63.70	2	5,791	0.03%
2020/09/30	0	0.00	0.6	63.00	63.30	-0.6	5,795	-0.01%
2020/09/28	0	0.00	8	62.13	62.60	-8	5,866	-0.14%
2020/09/25	11	60.41	6.2	60.85	60.50	4.8	5,892	0.08%
2020/09/24	6	61.02	0	0.00	60.15	6	5,861	0.10%
2020/09/23	4	63.28	4	63.75	63.75	0	5,729	0.00%
2020/09/22	20	64.07	6	64.82	63.40	14	5,735	0.24%
2020/09/21	4	65.88	0	0.00	65.40	4	5,649	0.07%
2020/09/17	15	67.13	0	0.00	66.50	15	5,611	0.27%
2020/09/16	0	0.00	3	68.10	67.90	-3	5,617	-0.05%
2020/09/15	0	0.00	5	66.45	66.55	-5	5,571	-0.09%
2020/09/14	0	0.00	3	65.93	66.60	-3	5,510	-0.05%
2020/09/11	5	64.10	0	0.00	64.40	5	5,493	0.09%
2020/09/10	0	0.00	5	63.95	64.40	-5	5,506	-0.09%
2020/09/07	0	0.00	1	64.50	63.45	-1	5,758	-0.02%
2020/09/04	5	63.65	0	0.00	63.80	5	5,858	0.09%
2020/09/03	0	0.00	6	65.64	65.00	-6	5,848	-0.10%
2020/08/31	5	65.15	5	65.50	63.20	0	5,944	0.00%
2020/08/28	5	64.90	0	0.00	64.50	5	5,941	0.08%
2020/08/25	0	0.00	11	65.27	65.10	-11	6,044	-0.18%
2020/08/24	1	64.15	0	0.00	63.80	1	6,066	0.02%
2020/08/20	15	61.46	0	0.00	60.70	15	6,139	0.24%
2020/08/18	5	66.25	0	0.00	66.40	5	6,208	0.08%
2020/08/07	5	65.40	0	0.00	65.40	5	6,918	0.07%
2020/08/05	0	0.00	15	65.00	65.10	-15	7,107	-0.21%
2020/07/31	15	64.18	0	0.00	63.95	15	7,351	0.20%
2020/07/27	0	0.00	10	62.65	63.10	-10	7,825	-0.13%
2020/07/24	0	0.00	2	59.65	59.25	-2	7,921	-0.03%
2020/07/23	10	60.10	0	0.00	60.40	10	7,964	0.13%
2020/07/22	0	0.00	5	60.35	60.60	-5	8,125	-0.06%
2020/07/21	0	0.00	7	59.04	60.30	-7	8,212	-0.09%
2020/07/20	0	0.00	38	57.67	57.75	-38	8,381	-0.45%
2020/07/17	0	0.00	10	58.13	57.75	-10	8,479	-0.12%
2020/07/16	18	56.95	0	0.00	57.05	18	8,761	0.21%
2020/07/15	20	57.98	10	58.70	57.90	10	8,824	0.11%
2020/07/13	0	0.00	1	56.90	57.50	-1	9,132	-0.01%
2020/07/10	31	55.89	0	0.00	55.70	31	9,242	0.34%
2020/07/02	0	0.00	10	52.15	52.75	-10	10,119	-0.10%
2020/06/30	0	0.00	2	50.75	50.80	-2	10,470	-0.02%
2020/06/29	2	49.46	20	50.28	49.71	-18	10,703	-0.17%
2020/06/23	10	50.50	0	0.00	50.50	10	11,417	0.09%
2020/06/19	0	0.00	40	49.88	50.00	-40	12,406	-0.32%
2020/06/18	60	49.61	0	0.00	49.92	60	12,887	0.47%
2020/06/17	20	49.10	20	49.46	49.60	0	13,211	0.00%
2020/06/16	0	0.00	40	49.50	49.52	-40	13,700	-0.29%
2020/06/15	20	48.25	0	0.00	47.23	20	14,229	0.14%
2020/06/12	20	48.02	0	0.00	48.49	20	14,478	0.14%
2020/06/11	6	51.00	6	49.17	49.20	0	14,727	0.00%
2020/06/08	0	0.00	1	49.50	49.95	-1	15,281	-0.01%
2020/06/05	1	49.05	2	48.85	49.05	-1	15,244	-0.01%
2020/06/04	20	47.96	20	48.23	48.15	0	15,296	0.00%
2020/06/03	0	0.00	10	47.14	47.51	-10	15,337	-0.07%
2020/06/01	10	45.61	53	45.75	45.56	-43	15,273	-0.28%
2020/05/29	4	43.75	7	44.26	44.67	-3	15,199	-0.02%
2020/05/28	30	44.85	20	45.17	44.31	10	15,191	0.07%
2020/05/27	23	44.92	3	44.87	44.87	20	15,182	0.13%
2020/05/26	2	45.14	12	44.88	45.04	-10	15,160	-0.07%
2020/05/22	7	43.97	7	43.15	43.02	0	14,944	0.00%
2020/05/20	6	44.03	6	43.93	44.00	0	14,732	0.00%
2020/05/19	6	43.90	6	43.91	43.82	0	14,660	0.00%
2020/05/18	6	42.95	6	42.91	42.89	0	14,555	0.00%
2020/05/15	5	43.17	4	43.47	43.36	1	14,466	0.01%
2020/05/13	0	0.00	1	43.95	44.20	-1	14,146	-0.01%
2020/05/12	20	44.00	0	0.00	43.79	20	14,065	0.14%
2020/05/11	0	0.00	1	44.90	44.87	-1	13,892	-0.01%
2020/05/07	10	42.95	0	0.00	43.62	10	13,661	0.07%
2020/05/04	2	42.35	1	42.18	42.18	1	13,214	0.01%
2020/04/30	2	44.70	0	0.00	44.69	2	12,980	0.02%
2020/04/28	0	0.00	1	41.82	41.82	-1	12,664	-0.01%
2020/04/27	1	40.34	0	0.00	41.57	1	12,611	0.01%
2020/04/23	7	39.32	7	38.82	39.66	0	12,225	0.00%
2020/04/17	7	41.56	8	41.41	41.55	-1	11,312	-0.01%
2020/04/16	0	0.00	1	39.69	39.76	-1	11,003	-0.01%
2020/04/15	0	0.00	1	40.10	39.87	-1	10,854	-0.01%
2020/04/14	5	39.33	5	39.13	39.53	0	10,661	0.00%
2020/04/09	9	37.51	8	37.45	37.43	1	10,121	0.01%
2020/04/08	0	0.00	1	37.50	37.83	-1	9,867	-0.01%
2020/04/07	11	36.31	10	36.60	36.64	1	9,572	0.01%
2020/03/31	20	34.29	20	33.58	33.94	0	8,754	0.00%
2020/03/30	0	0.00	1	32.60	33.70	-1	8,458	-0.01%
2020/03/27	57	35.36	45	33.92	33.99	12	8,004	0.15%
2020/03/25	40	33.60	53	34.09	33.41	-13	7,062	-0.18%
2020/03/24	50	31.55	50	31.40	31.40	0	6,439	0.00%
2020/03/20	40	29.25	140	30.09	30.45	-100	5,475	-1.83%	大賣/
2020/03/19	102	27.75	0	0.00	26.40	102	4,886	2.09%	大買/鉅額交易
2020/03/18	14	32.14	22	31.69	30.66	-8	4,229	-0.19%
2020/03/17	31	32.32	35	33.07	32.88	-4	3,892	-0.10%
2020/03/16	12	34.93	5	36.70	34.63	7	3,470	0.20%
2020/03/13	6	36.62	0	0.00	37.64	6	3,199	0.19%
2020/03/12	1	40.00	0	0.00	39.43	1	2,837	0.04%
2020/03/11	0	0.00	1	44.59	43.42	-1	2,642	-0.04%
2020/03/09	1	44.63	0	0.00	44.37	1	2,437	0.04%
2020/03/05	0	0.00	1	48.60	48.92	-1	2,247	-0.04%
2020/02/27	1	47.56	0	0.00	47.26	1	2,026	0.05%
2020/02/24	5	49.00	0	0.00	49.21	5	1,842	0.27%
2020/02/14	0	0.00	1	52.00	51.85	-1	1,586	-0.06%
2020/02/06	1	50.50	0	0.00	51.10	1	1,517	0.07%
2020/02/04	0	0.00	1	49.29	49.38	-1	1,450	-0.07%
2020/02/03	3	47.95	0	0.00	47.91	3	1,424	0.21%
2020/01/31	3	48.87	0	0.00	48.87	3	1,342	0.22%
2019/12/27	1	54.50	0	0.00	54.55	1	1,089	0.09%
2019/12/16	0	0.00	1	53.35	53.20	-1	1,121	-0.09%
2019/12/12	0	0.00	1	51.65	52.30	-1	1,099	-0.09%
2019/12/10	1	49.74	0	0.00	49.83	1	1,096	0.09%
2019/12/09	0	0.00	1	50.50	50.35	-1	1,091	-0.09%
2019/12/05	0	0.00	1	49.65	49.62	-1	1,069	-0.09%
2019/12/03	0	0.00	1	48.83	48.82	-1	1,087	-0.09%
2019/12/02	1	48.81	0	0.00	48.70	1	1,096	0.09%
2019/11/21	1	48.66	0	0.00	49.26	1	1,188	0.08%
2019/11/11	2	48.54	0	0.00	48.10	2	1,321	0.15%
2019/11/05	0	0.00	1	49.57	49.76	-1	1,354	-0.07%
2019/10/14	0	0.00	21	44.57	44.57	-21	1,579	-1.33%
2019/10/09	8	43.19	0	0.00	43.12	8	1,574	0.51%
2019/10/08	12	43.86	0	0.00	43.89	12	1,562	0.77%
2019/08/30	0	0.00	6	39.81	39.96	-6	1,727	-0.35%
2019/08/28	0	0.00	10	38.75	38.79	-10	1,709	-0.59%
2019/08/26	1	38.11	0	0.00	38.12	1	1,753	0.06%
2019/08/20	0	0.00	2	39.11	39.30	-2	1,716	-0.12%
2019/08/19	0	0.00	20	38.82	39.11	-20	1,716	-1.16%
2019/08/16	20	38.16	0	0.00	38.60	20	1,750	1.14%
2019/08/15	2	37.85	0	0.00	37.88	2	1,746	0.11%
2019/08/14	0	0.00	1	39.09	38.70	-1	1,731	-0.06%
2019/08/13	2	38.29	0	0.00	38.19	2	1,723	0.12%
2019/08/08	0	0.00	1	38.90	38.94	-1	1,759	-0.06%
2019/08/06	1	38.30	0	0.00	38.34	1	1,780	0.06%
2019/08/05	2	38.34	0	0.00	38.40	2	1,759	0.11%
2019/08/02	4	39.27	0	0.00	39.13	4	1,781	0.22%
2019/07/31	10	40.93	0	0.00	40.90	10	1,770	0.56%
2019/07/19	0	0.00	11	41.26	41.10	-11	1,768	-0.62%
2019/07/10	0	0.00	1	39.93	39.93	-1	1,742	-0.06%
2019/07/03	10	39.28	1	39.34	39.34	9	1,730	0.52%
2019/06/24	3	38.85	0	0.00	39.06	3	1,693	0.18%
2019/06/21	0	0.00	20	39.04	38.75	-20	1,671	-1.20%
2019/06/19	0	0.00	2	38.20	38.66	-2	1,675	-0.12%
2019/06/17	20	37.09	0	0.00	37.02	20	1,652	1.21%
2019/06/14	1	36.96	0	0.00	36.96	1	1,653	0.06%
2019/06/13	1	37.00	0	0.00	36.94	1	1,650	0.06%
2019/06/11	0	0.00	10	37.45	37.43	-10	1,636	-0.61%
2019/06/10	0	0.00	3	36.82	37.10	-3	1,607	-0.19%
2019/05/31	4	36.43	2	36.49	36.49	2	1,504	0.13%
2019/05/27	0	0.00	1	35.58	35.58	-1	1,471	-0.07%
2019/05/23	3	35.74	0	0.00	35.50	3	1,481	0.20%
2019/05/22	0	0.00	1	36.74	36.70	-1	1,439	-0.07%
2019/05/21	1	36.61	0	0.00	36.74	1	1,432	0.07%
2019/05/20	4	36.71	0	0.00	36.45	4	1,398	0.29%
2019/05/09	3	39.41	0	0.00	38.92	3	1,229	0.24%
2019/05/08	1	40.06	0	0.00	40.10	1	1,225	0.08%
2019/05/07	0	0.00	4	40.60	40.56	-4	1,234	-0.32%
2019/05/06	3	39.84	0	0.00	39.75	3	1,278	0.23%
2019/05/03	2	41.12	2	41.36	41.38	0	1,261	0.00%
2019/04/26	2	40.05	0	0.00	40.08	2	1,323	0.15%
2019/04/09	0	0.00	1	39.20	39.25	-1	1,969	-0.05%
2019/04/02	0	0.00	2	38.15	38.15	-2	2,150	-0.09%
2019/04/01	0	0.00	1	38.27	37.82	-1	2,142	-0.05%
2019/03/25	4	36.42	0	0.00	36.42	4	2,353	0.17%
2019/01/17	0	0.00	20	32.23	31.92	-20	4,710	-0.42%
2019/01/14	10	31.26	0	0.00	31.31	10	5,028	0.20%
2019/01/09	0	0.00	10	31.57	31.56	-10	5,175	-0.19%
2019/01/07	0	0.00	3	30.64	30.67	-3	5,227	-0.06%
2019/01/02	3	30.62	0	0.00	30.47	3	5,578	0.05%
2018/12/28	0	0.00	3	31.34	31.34	-3	5,671	-0.05%
2018/12/27	0	0.00	1	31.15	31.10	-1	5,794	-0.02%
2018/12/25	1	30.09	0	0.00	30.18	1	5,794	0.02%
2018/12/24	0	0.00	1	30.96	31.15	-1	5,779	-0.02%
2018/12/20	3	31.23	0	0.00	31.23	3	5,778	0.05%
2018/12/14	22	31.41	2	31.58	31.58	20	5,742	0.35%
2018/12/12	0	0.00	20	31.83	32.13	-20	5,674	-0.35%
2018/12/11	20	31.25	0	0.00	31.38	20	5,656	0.35%
2018/12/07	0	0.00	2	31.78	31.74	-2	5,671	-0.04%
2018/12/06	2	31.47	0	0.00	31.16	2	5,659	0.04%
2018/12/05	1	32.83	0	0.00	32.71	1	5,547	0.02%
2018/12/03	0	0.00	2	33.91	34.38	-2	5,516	-0.04%
2018/11/15	0	0.00	6	32.40	32.40	-6	5,097	-0.12%
2018/11/13	4	31.16	0	0.00	31.98	4	5,022	0.08%
2018/11/12	0	0.00	2	32.44	32.44	-2	4,968	-0.04%
2018/10/31	0	0.00	4	31.68	31.90	-4	4,486	-0.09%
2018/10/26	3	30.15	2	30.17	30.17	1	4,220	0.02%
2018/10/24	0	0.00	10	31.87	32.00	-10	3,852	-0.26%
2018/10/23	12	32.21	0	0.00	32.14	12	3,700	0.32%
2018/10/22	1	32.39	20	33.53	33.46	-19	3,561	-0.53%
2018/10/19	10	32.85	0	0.00	33.34	10	3,459	0.29%
2018/10/18	10	33.33	0	0.00	33.22	10	3,376	0.30%
2018/10/17	0	0.00	1	34.36	33.43	-1	3,326	-0.03%
2018/10/16	0	0.00	51	33.08	33.40	-51	3,293	-1.55%
2018/10/15	50	32.93	0	0.00	32.92	50	3,263	1.53%
2018/10/11	1	33.91	11	32.45	31.65	-10	3,008	-0.33%
2018/10/09	1	37.50	0	0.00	37.40	1	2,706	0.04%
2018/10/08	10	37.37	0	0.00	37.30	10	2,617	0.38%
2018/10/05	0	0.00	20	38.32	37.77	-20	2,488	-0.80%
2018/10/04	2	39.19	20	39.13	38.89	-18	2,352	-0.77%
2018/10/03	10	40.19	0	0.00	40.01	10	2,299	0.43%
2018/10/02	10	40.17	0	0.00	40.02	10	2,281	0.44%
2018/10/01	20	40.95	0	0.00	41.11	20	2,269	0.88%
2018/09/28	0	0.00	6	40.93	40.70	-6	2,284	-0.26%
2018/09/27	0	0.00	21	40.94	40.97	-21	2,253	-0.93%
2018/09/26	10	40.70	0	0.00	40.77	10	2,212	0.45%
2018/09/25	0	0.00	10	40.80	40.83	-10	2,228	-0.45%
2018/09/21	7	40.17	0	0.00	40.67	7	2,217	0.32%
2018/09/20	0	0.00	6	40.52	40.00	-6	2,208	-0.27%
2018/09/19	4	39.98	0	0.00	40.22	4	2,204	0.18%
2018/09/18	5	39.57	1	39.42	39.56	4	2,204	0.18%
2018/09/17	6	39.92	5	39.99	39.92	1	2,217	0.05%
2018/09/14	3	39.70	0	0.00	40.59	3	2,173	0.14%
2018/09/13	5	39.27	0	0.00	39.20	5	2,136	0.23%
2018/09/12	10	39.40	0	0.00	39.42	10	2,097	0.48%
2018/08/31	1	40.64	0	0.00	40.86	1	1,997	0.05%
2018/08/29	1	41.02	2	41.08	41.14	-1	1,968	-0.05%
2018/08/15	1	38.23	0	0.00	38.33	1	1,819	0.05%
2018/08/14	0	0.00	1	39.02	39.02	-1	1,789	-0.06%
2018/08/13	2	39.31	0	0.00	38.62	2	1,810	0.11%
2018/08/02	1	39.79	0	0.00	39.38	1	1,944	0.05%
2018/07/27	0	0.00	4	40.18	40.20	-4	2,007	-0.20%
2018/07/24	0	0.00	3	39.25	39.35	-3	2,099	-0.14%
2018/07/23	0	0.00	2	39.16	39.12	-2	2,114	-0.09%
2018/07/20	0	0.00	2	38.69	38.69	-2	2,076	-0.10%
2018/07/16	0	0.00	2	37.78	37.78	-2	2,275	-0.09%
2018/07/12	3	37.34	1	37.25	37.41	2	2,280	0.09%
2018/07/11	2	36.31	0	0.00	36.51	2	2,301	0.09%
2018/07/05	0	0.00	3	35.93	35.77	-3	2,214	-0.14%
2018/06/29	0	0.00	2	36.74	36.74	-2	2,224	-0.09%
2018/06/28	0	0.00	5	35.48	35.67	-5	2,180	-0.23%
2018/06/26	7	35.51	0	0.00	36.06	7	2,201	0.32%
2018/06/25	0	0.00	2	36.18	36.18	-2	2,216	-0.09%
2018/06/22	6	36.38	0	0.00	36.48	6	2,248	0.27%
2018/06/21	0	0.00	3	36.61	36.63	-3	2,255	-0.13%
2018/06/20	3	36.40	0	0.00	36.81	3	2,311	0.13%
2018/06/19	2	36.66	0	0.00	36.26	2	2,316	0.09%
2018/06/14	2	37.46	0	0.00	37.13	2	2,298	0.09%
2018/06/13	5	38.08	0	0.00	38.11	5	2,294	0.22%
2018/06/05	0	0.00	2	37.69	37.66	-2	2,406	-0.08%
2018/06/04	0	0.00	3	37.51	37.80	-3	2,445	-0.12%
2018/05/30	1	36.10	0	0.00	35.77	1	2,536	0.04%
2018/05/21	0	0.00	2	36.87	37.04	-2	2,762	-0.07%
2018/05/17	0	0.00	1	36.47	36.20	-1	2,894	-0.03%
2018/05/14	0	0.00	1	36.85	36.97	-1	3,191	-0.03%
2018/05/11	0	0.00	10	36.02	36.27	-10	3,186	-0.31%
2018/05/10	0	0.00	2	35.62	35.64	-2	3,155	-0.06%
2018/05/09	0	0.00	6	35.29	35.29	-6	3,150	-0.19%
2018/05/07	10	34.63	0	0.00	34.72	10	3,125	0.32%
2018/05/03	3	34.20	0	0.00	34.04	3	3,113	0.10%
2018/04/30	0	0.00	1	35.03	35.12	-1	3,124	-0.03%
2018/04/25	6	34.38	0	0.00	34.41	6	3,053	0.20%
2018/04/24	2	34.66	0	0.00	34.82	2	3,014	0.07%
2018/04/20	2	36.00	0	0.00	35.85	2	2,925	0.07%
2018/04/18	0	0.00	2	36.43	36.43	-2	2,801	-0.07%
2018/04/17	2	36.23	0	0.00	36.15	2	2,796	0.07%
2018/04/16	0	0.00	2	37.01	37.01	-2	2,747	-0.07%
2018/04/10	2	37.28	0	0.00	37.15	2	2,750	0.07%
2018/04/03	1	35.94	0	0.00	36.25	1	2,723	0.04%
2018/03/28	2	36.77	0	0.00	36.50	2	2,666	0.07%
2018/03/22	0	0.00	1	38.50	37.70	-1	2,460	-0.04%
2018/03/16	2	37.35	0	0.00	37.80	2	2,453	0.08%
2018/03/13	0	0.00	3	38.50	38.66	-3	2,423	-0.12%
2018/03/12	0	0.00	3	38.00	38.08	-3	2,435	-0.12%
2018/03/08	0	0.00	4	36.60	36.80	-4	2,430	-0.16%
2018/03/06	0	0.00	5	36.14	36.30	-5	2,406	-0.21%
2018/03/02	3	35.30	20	35.29	35.55	-17	2,348	-0.72%
2018/03/01	6	35.68	0	0.00	36.12	6	2,295	0.26%
2018/02/23	0	0.00	1	36.31	36.31	-1	2,224	-0.04%
2018/02/12	0	0.00	10	33.91	34.10	-10	2,122	-0.47%
2018/02/09	3	32.55	0	0.00	33.60	3	2,098	0.14%
2018/02/07	0	0.00	8	35.26	34.70	-8	1,970	-0.41%
2018/02/06	2	33.70	0	0.00	33.60	2	1,856	0.11%
2018/02/05	3	37.28	0	0.00	37.48	3	1,659	0.18%
2018/02/02	1	38.31	0	0.00	38.81	1	1,621	0.06%
2018/01/30	1	38.64	0	0.00	38.53	1	1,544	0.06%
2018/01/29	30	39.60	0	0.00	39.43	30	1,535	1.95%
2018/01/25	0	0.00	4	39.67	39.07	-4	1,504	-0.27%
2018/01/24	3	38.96	0	0.00	38.82	3	1,456	0.21%
2018/01/19	0	0.00	40	38.74	38.98	-40	1,440	-2.78%
2018/01/18	0	0.00	7	38.46	38.35	-7	1,420	-0.49%
2018/01/17	0	0.00	3	37.23	37.46	-3	1,387	-0.22%
2018/01/16	0	0.00	3	37.14	37.34	-3	1,388	-0.22%
2018/01/12	0	0.00	2	36.71	36.71	-2	1,362	-0.15%
2018/01/11	1	35.86	0	0.00	35.99	1	1,343	0.07%
2018/01/10	3	36.31	0	0.00	36.23	3	1,340	0.22%
2018/01/03	37	35.96	1	36.08	36.10	36	1,434	2.51%