元大台灣50正2 (00631L)-元富-城東券商分點個股進出

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0.00%
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－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/05/02	0	194.44	0	0.00	193.10	0	2,712	0.00%
2024/04/29	1.1	196.76	0	0.00	197.50	1.1	2,727	0.04%
2024/04/26	0	190.00	2	190.53	190.60	-2	2,720	-0.07%
2024/04/25	2	185.85	0	0.00	185.00	2	2,764	0.07%
2024/04/24	0	0.00	8	189.39	190.95	-8	2,755	-0.29%
2024/04/23	0.1	180.00	0	0.00	181.70	0.1	2,784	0.00%
2024/04/22	1.1	178.43	0	0.00	178.45	1.1	2,808	0.04%
2024/04/19	8	179.52	0	0.00	179.00	8	2,767	0.29%
2024/04/17	0	192.10	0	190.02	192.10	0	2,560	0.00%
2024/04/16	0	189.62	3	188.30	187.50	-3	2,556	-0.12%
2024/04/15	1	199.90	3	199.65	199.15	-2	2,437	-0.08%
2024/04/12	2	204.15	0	0.00	204.05	2	2,423	0.08%
2024/04/10	6.2	205.38	0.1	206.00	205.65	6.1	2,415	0.25%
2024/04/09	0	0.00	2	200.00	206.30	-2	2,490	-0.08%
2024/04/08	3.1	198.70	0	0.00	198.30	3.1	2,466	0.12%
2024/04/03	3	195.10	0	0.00	196.55	3	2,470	0.12%
2024/04/02	0	199.25	0	0.00	199.20	0	2,441	0.00%
2024/04/01	0	195.42	0	0.00	194.55	0	2,481	0.00%
2024/03/29	0	194.75	0	0.00	194.70	0	2,491	0.00%
2024/03/28	0	193.65	0	0.00	193.45	0	2,490	0.00%
2024/03/27	0	194.45	0	0.00	194.35	0	2,479	0.00%
2024/03/26	5	191.92	0	0.00	193.00	5	2,501	0.20%
2024/03/25	15	194.08	0	0.00	194.15	15	2,480	0.60%
2024/03/22	10	192.88	24	192.80	193.60	-14	2,524	-0.55%
2024/03/21	1	193.20	1.2	192.83	194.10	-0.2	2,494	-0.01%
2024/03/20	13.1	188.29	0	0.00	186.05	13.1	2,489	0.53%
2024/03/19	6	186.75	0	0.00	187.55	6	2,525	0.24%
2024/03/18	0	187.70	0	0.00	188.10	0	2,512	0.00%
2024/03/15	0	186.50	0	0.00	185.35	0	2,526	0.00%
2024/03/14	0	188.25	0	0.00	188.40	0	2,504	0.00%
2024/03/13	2.7	189.69	0	0.00	188.65	2.7	2,519	0.11%
2024/03/12	0	0.00	21	188.10	188.80	-21	2,520	-0.83%
2024/03/11	1.2	184.92	1	184.30	184.80	0.2	2,524	0.01%
2024/03/08	0.2	185.81	4	188.36	186.10	-3.8	2,537	-0.15%
2024/03/07	0	185.25	7	183.94	184.20	-7	2,513	-0.28%
2024/03/06	1.3	179.27	0	0.00	180.10	1.3	2,515	0.05%
2024/03/05	2.3	178.11	2	178.00	178.10	0.3	2,519	0.01%
2024/03/04	1	176.75	2	173.60	176.35	-1	2,536	-0.04%
2024/03/01	2	170.29	0	0.00	169.85	2	2,539	0.08%
2024/02/29	0	169.94	0	0.00	170.15	0	2,578	0.00%
2024/02/27	1.2	166.72	5	168.65	168.85	-3.8	2,588	-0.15%
2024/02/23	6	169.68	0	0.00	169.45	6	2,615	0.23%
2024/02/22	1	167.60	4	168.18	168.90	-3	2,670	-0.11%
2024/02/21	0.1	165.81	1	165.65	165.20	-0.9	2,682	-0.03%
2024/02/20	0.1	165.75	0	0.00	166.15	0.1	2,743	0.00%
2024/02/19	0.1	164.95	0	0.00	165.00	0.1	2,800	0.00%
2024/02/16	2	164.95	2.4	165.67	164.80	-0.4	2,882	-0.01%
2024/02/15	0	165.40	19	164.27	165.20	-19	2,915	-0.65%
2024/02/05	2	153.65	0	0.00	155.05	2	2,913	0.07%
2024/02/02	2	154.50	0	0.00	154.90	2	2,918	0.07%
2024/01/31	0	0.00	1	152.65	152.00	-1	2,974	-0.03%
2024/01/30	0	155.26	0	0.00	155.15	0	2,988	0.00%
2024/01/29	0	155.70	2	155.00	155.70	-2	3,099	-0.06%
2024/01/25	0.1	153.45	1	153.50	153.50	-0.9	3,195	-0.03%
2024/01/22	0	0.00	10.1	149.45	150.20	-10.1	3,229	-0.31%
2024/01/19	3	148.05	1.1	145.43	148.05	1.9	3,226	0.06%
2024/01/18	10	140.90	0	0.00	141.15	10	3,271	0.31%
2024/01/17	0.1	141.77	0	0.00	140.60	0.1	3,273	0.00%
2024/01/16	1	142.41	4	143.40	143.00	-3	3,259	-0.09%
2024/01/15	0	0.00	0	146.80	146.35	0	3,276	0.00%
2024/01/12	0	144.90	0	0.00	145.25	0	3,331	0.00%
2024/01/11	0	0.00	0	146.80	146.30	0	3,331	0.00%
2024/01/10	0	145.10	0	0.00	144.45	0	3,364	0.00%
2024/01/09	0.1	146.30	0	0.00	146.20	0.1	3,355	0.00%
2024/01/08	0.1	146.85	0	0.00	146.35	0.1	3,347	0.00%
2024/01/05	10	145.70	0	0.00	145.15	10	3,325	0.30%
2024/01/04	0	0.00	10.2	146.00	145.70	-10.2	3,352	-0.30%
2024/01/02	0	150.95	2.1	151.96	149.95	-2	3,359	-0.06%
2023/12/28	0.4	151.01	0	0.00	151.15	0.4	3,439	0.01%
2023/12/27	0	151.40	1.1	150.54	151.40	-1.1	3,452	-0.03%
2023/12/26	0.1	148.91	0.1	149.00	149.10	0.1	3,450	0.00%
2023/12/21	0	145.00	1	145.70	145.70	-1	3,494	-0.03%
2023/12/20	0	148.15	0	0.00	148.15	0	3,495	0.00%
2023/12/15	2	149.20	2	149.10	148.35	0	3,570	0.00%
2023/12/14	0.1	147.70	3	147.53	147.70	-2.9	3,550	-0.08%
2023/12/13	0	0.00	2.1	143.98	144.30	-2.1	3,537	-0.06%
2023/12/12	0.1	145.20	2.1	144.09	144.25	-2	3,585	-0.06%
2023/12/08	11	143.49	1	144.48	143.05	10	3,632	0.27%
2023/12/07	2.1	142.11	0	0.00	141.30	2.1	3,615	0.06%
2023/12/06	0	143.35	0	0.00	143.00	0	3,647	0.00%
2023/12/05	0	141.60	0	0.00	141.75	0	3,646	0.00%
2023/12/04	0	0.00	0	144.55	143.70	0	3,643	0.00%
2023/11/30	0.1	143.50	0.2	143.05	143.50	-0.1	3,599	0.00%
2023/11/29	1	143.75	3	143.62	142.65	-2	3,595	-0.06%
2023/11/28	0	143.00	0	0.00	142.85	0	3,582	0.00%
2023/11/27	0.1	139.71	1	142.65	139.40	-0.9	3,568	-0.02%
2023/11/24	1	142.00	0	0.00	141.95	1	3,569	0.03%
2023/11/22	1.1	142.45	0	0.00	141.85	1.1	3,594	0.03%
2023/11/21	7	143.90	7	143.28	143.90	0	3,625	0.00%
2023/11/20	2	140.20	3	140.62	140.45	-1	3,614	-0.03%
2023/11/17	2	140.80	2	140.45	140.70	0	3,627	0.00%
2023/11/16	1	139.85	2	140.43	139.95	-1	3,585	-0.03%
2023/11/15	0.2	139.66	0	138.90	139.80	0.2	3,540	0.01%
2023/11/14	0.1	136.65	0	0.00	136.65	0.1	3,501	0.00%
2023/11/13	0.1	135.20	0	135.40	135.40	0	3,530	0.00%
2023/11/08	0	133.45	6	133.25	133.50	-6	3,607	-0.17%
2023/11/07	0.1	132.30	0	132.30	132.30	0.1	3,593	0.00%
2023/11/06	1	131.90	1.1	132.87	132.25	-0.1	3,642	0.00%
2023/11/03	0.1	129.50	6	129.19	129.60	-5.9	3,553	-0.17%
2023/11/02	0	0.00	2	127.00	127.85	-2	3,525	-0.06%
2023/11/01	2	121.95	0	0.00	122.90	2	3,495	0.06%
2023/10/31	0	122.00	0	0.00	121.80	0	3,510	0.00%
2023/10/30	1	125.05	0	0.00	124.00	1	3,554	0.03%
2023/10/27	0	124.25	1	124.35	124.10	-1	3,546	-0.03%
2023/10/26	7.1	123.85	0	0.00	122.75	7.1	3,564	0.20%
2023/10/25	0.1	128.10	0	0.00	127.95	0.1	3,465	0.00%
2023/10/24	1	126.20	0	0.00	127.25	1	3,457	0.03%
2023/10/23	2	127.02	2	127.18	126.00	0	3,425	0.00%
2023/10/20	2.1	127.04	1	128.70	128.70	1.1	3,389	0.03%
2023/10/19	2	129.17	2	129.00	129.20	0	3,344	0.00%
2023/10/18	7	130.07	0	0.00	129.40	7	3,395	0.21%
2023/10/17	2	133.78	0	0.00	132.15	2	3,342	0.06%
2023/10/16	10	132.23	0	132.10	132.30	10	3,357	0.30%
2023/10/13	2	134.00	4.1	134.28	134.25	-2.1	3,387	-0.06%
2023/10/12	1	133.60	4	135.06	135.30	-3	3,395	-0.09%
2023/10/11	0.2	133.15	11	133.24	133.20	-10.8	3,388	-0.32%
2023/10/06	0	0.00	2	130.25	130.35	-2	3,383	-0.06%
2023/10/05	0	129.50	3	129.17	129.50	-3	3,372	-0.09%
2023/10/04	4	125.97	1	126.15	126.10	3	3,365	0.09%
2023/10/03	2	129.50	6	130.01	128.95	-4	3,306	-0.12%
2023/10/02	7	131.08	8	130.97	131.05	-1	3,333	-0.03%
2023/09/28	4	126.93	1	127.30	127.80	3	3,366	0.09%
2023/09/27	0	127.05	1	125.90	126.90	-1	3,358	-0.03%
2023/09/26	2	126.70	0	0.00	126.45	2	3,359	0.06%
2023/09/25	0.1	129.55	3	128.80	129.45	-2.9	3,363	-0.09%
2023/09/22	9	126.90	2	126.05	127.45	7	3,348	0.21%
2023/09/21	9	127.63	2	127.30	126.90	7	3,338	0.21%
2023/09/19	2	133.01	0	133.65	132.20	2	3,262	0.06%
2023/09/18	1	133.80	2	134.65	133.65	-1	3,269	-0.03%
2023/09/15	0	136.75	0.1	135.80	136.75	-0.1	3,236	0.00%
2023/09/14	0.1	135.70	3.1	134.34	135.70	-2.9	3,206	-0.09%
2023/09/13	0.1	131.63	0	0.00	131.70	0.1	3,159	0.00%
2023/09/12	0	0.00	2	131.20	131.30	-2	3,164	-0.06%
2023/09/11	3	128.87	7	129.11	128.90	-4	3,155	-0.13%
2023/09/08	0.1	131.24	0	0.00	131.05	0.1	3,118	0.00%
2023/09/07	1	131.80	2	132.30	131.45	-1	3,129	-0.03%
2023/09/04	1	134.45	1	134.55	134.45	0	3,149	0.00%
2023/08/31	1	132.35	0	133.25	132.35	1	3,146	0.03%
2023/08/30	7	134.80	2	134.75	133.95	5	3,151	0.16%
2023/08/29	0	132.55	0	0.00	132.50	0	3,143	0.00%
2023/08/28	0.1	130.55	0	0.00	130.40	0.1	3,131	0.00%
2023/08/25	2	131.48	0	0.00	129.35	2	3,125	0.06%
2023/08/24	4	134.51	1.1	134.71	134.70	2.9	3,073	0.10%
2023/08/22	0	129.15	0	0.00	129.10	0	3,035	0.00%
2023/08/21	0	0.00	2	128.81	128.00	-2	3,043	-0.07%
2023/08/18	31.1	130.37	6	128.45	128.15	25.1	3,048	0.82%
2023/08/17	4	127.60	1	130.10	130.45	3	3,025	0.10%
2023/08/16	9	128.49	7	127.79	128.85	2	2,960	0.07%
2023/08/15	1.1	130.12	0	0.00	129.50	1.1	2,972	0.04%
2023/08/14	2	128.97	3	127.90	128.15	-1	3,002	-0.03%
2023/08/11	1	133.70	0	0.00	132.55	1	2,979	0.03%
2023/08/10	3	133.19	0	0.00	132.65	3	2,984	0.10%
2023/08/09	1	136.75	0	0.00	135.90	1	2,906	0.03%
2023/08/08	3	136.72	1	136.15	135.95	2	2,908	0.07%
2023/08/07	2.1	137.75	3	138.75	138.80	-0.9	2,895	-0.03%
2023/08/04	5	135.28	0	0.00	135.75	5	2,891	0.17%
2023/08/02	8.2	136.97	0	0.00	135.95	8.2	2,854	0.29%
2023/08/01	2	140.96	0	0.00	141.50	2	2,794	0.07%
2023/07/31	2.2	141.98	1	145.20	139.85	1.2	2,793	0.04%
2023/07/28	1	141.11	0	0.00	142.50	1	2,744	0.04%
2023/07/27	1	142.40	0	0.00	142.40	1	2,731	0.04%
2023/07/26	2	140.65	0	0.00	140.30	2	2,735	0.07%
2023/07/25	2.1	141.45	0	0.00	141.35	2.1	2,740	0.08%
2023/07/24	2.1	137.60	3	137.23	138.15	-0.9	2,732	-0.03%
2023/07/21	8	136.19	1	136.40	137.70	7	2,740	0.26%
2023/07/20	2	139.85	0	0.00	140.35	2	2,725	0.07%
2023/07/19	8	142.07	0	0.00	139.60	8	2,724	0.29%
2023/07/18	3	143.62	2	141.85	141.30	1	2,729	0.04%
2023/07/17	3.1	142.63	0	0.00	142.40	3.1	2,698	0.11%
2023/07/14	4	141.91	2	141.73	142.40	2	2,698	0.07%
2023/07/13	3	140.30	0	0.00	139.25	3	2,677	0.11%
2023/07/12	2	135.48	0	0.00	136.40	2	2,624	0.08%
2023/07/11	2.1	135.17	1	135.55	135.65	1.1	2,642	0.04%
2023/07/10	4	133.26	1	133.40	131.60	3	2,646	0.11%
2023/07/07	4	132.01	12.1	131.34	132.10	-8.1	2,635	-0.31%
2023/07/06	7	135.31	0	136.05	133.35	7	2,605	0.27%
2023/07/05	2	139.10	1	138.25	138.30	1	2,537	0.04%
2023/07/04	4.1	138.77	0.1	138.78	139.90	4	2,530	0.16%
2023/07/03	4.1	138.30	0	0.00	138.75	4.1	2,533	0.16%
2023/06/30	2.1	133.95	5	133.60	135.25	-3	2,524	-0.12%
2023/06/29	2	136.25	0.2	135.42	134.45	1.8	2,528	0.07%
2023/06/28	4.1	134.81	0	135.00	134.30	4.1	2,524	0.16%
2023/06/27	9.1	135.12	11	134.41	133.95	-1.9	2,548	-0.07%
2023/06/26	3.1	136.42	0	0.00	136.20	3.1	2,528	0.12%
2023/06/21	0	0.00	9	138.05	138.40	-9	2,536	-0.35%
2023/06/20	0.1	138.07	0	0.00	138.45	0.1	2,577	0.00%
2023/06/19	0	0.00	0	139.95	139.45	0	2,614	0.00%
2023/06/16	1	140.30	1	139.60	139.85	0	2,639	0.00%
2023/06/15	0	140.90	0	0.00	140.85	0	2,644	0.00%
2023/06/14	3	138.92	0	0.00	139.20	3	2,689	0.11%
2023/06/13	1	137.45	0	0.00	139.35	1	2,752	0.04%
2023/06/12	1	134.90	1	134.55	134.75	0	2,751	0.00%
2023/06/09	1	132.15	0	0.00	133.30	1	2,794	0.04%
2023/06/08	3	133.03	4.6	131.65	130.80	-1.6	2,860	-0.06%
2023/06/07	1	133.80	0	0.00	133.80	1	2,912	0.03%
2023/06/05	0.1	130.35	3	131.48	130.35	-2.9	2,965	-0.10%
2023/06/02	2	130.75	0	0.00	130.80	2	2,986	0.07%
2023/06/01	1	127.15	0	0.00	127.45	1	3,033	0.03%
2023/05/31	0	128.25	1	128.90	128.25	-1	3,051	-0.03%
2023/05/30	0	129.20	0	0.00	129.20	0	3,064	0.00%
2023/05/29	2	129.25	0	0.00	129.10	2	3,099	0.07%
2023/05/26	0	127.00	0	0.00	127.00	0	3,111	0.00%
2023/05/25	2.2	123.09	0	0.00	123.25	2.2	3,126	0.07%
2023/05/23	0	0.00	4	122.08	122.10	-4	3,145	-0.13%
2023/05/19	0.1	121.92	0	0.00	122.00	0.1	3,194	0.00%
2023/05/18	4	120.74	1	121.10	120.95	3	3,186	0.09%
2023/05/17	0	0.00	2	117.30	118.20	-2	3,190	-0.06%
2023/05/16	0	0.00	3	113.90	114.70	-3	3,153	-0.10%
2023/05/15	1	111.40	0	0.00	111.85	1	3,155	0.03%
2023/05/12	1	110.80	2	111.35	112.15	-1	3,163	-0.03%
2023/05/11	0	0.00	3	112.75	112.15	-3	3,156	-0.10%
2023/05/10	3	113.48	0	0.00	113.30	3	3,165	0.09%
2023/05/09	0	0.00	0.3	115.15	115.25	-0.3	3,152	-0.01%
2023/05/08	3.1	115.25	1	115.05	114.85	2.1	3,161	0.07%
2023/05/05	1.1	113.63	0	0.00	113.70	1.1	3,166	0.04%
2023/05/02	0	113.75	0	0.00	113.75	0	3,298	0.00%
2023/04/28	0	113.00	2	112.13	112.85	-2	3,377	-0.06%
2023/04/27	0.1	110.50	0	0.00	110.30	0.1	3,398	0.00%
2023/04/26	0.2	110.40	0	0.00	110.10	0.2	3,430	0.01%
2023/04/25	2.1	110.49	0	0.00	110.20	2.1	3,478	0.06%
2023/04/24	1	112.90	3	113.25	113.80	-2	3,459	-0.06%
2023/04/20	1	115.05	0	0.00	115.00	1	3,591	0.03%
2023/04/19	1	116.05	0	0.00	116.10	1	3,700	0.03%
2023/04/18	0	0.00	0.3	117.40	117.15	-0.3	3,762	-0.01%
2023/04/14	4	118.43	2	118.13	118.45	2	3,867	0.05%
2023/04/13	2	116.68	0	0.00	116.25	2	3,977	0.05%
2023/04/11	0.2	118.00	0	0.00	117.90	0.2	4,072	0.01%
2023/04/07	0	0.00	1	117.00	116.60	-1	4,222	-0.02%
2023/04/06	1	115.85	0	0.00	116.00	1	4,237	0.02%
2023/03/31	2	117.77	1	118.55	117.50	1	4,306	0.02%
2023/03/30	0	0.00	1	116.55	116.80	-1	4,356	-0.02%
2023/03/28	4	115.00	3	114.65	114.50	1	4,571	0.02%
2023/03/27	9	116.64	2	117.15	116.90	7	4,602	0.15%
2023/03/24	2	117.60	1	118.04	118.30	1	4,690	0.02%
2023/03/23	3.2	116.68	0	0.00	117.00	3.2	4,735	0.07%
2023/03/22	0.2	114.60	3	114.20	115.35	-2.8	4,827	-0.06%
2023/03/21	0.1	111.55	0	111.38	111.50	0.1	4,850	0.00%
2023/03/20	2	110.38	1	110.17	110.15	1	4,879	0.02%
2023/03/17	0	0.00	1	109.85	111.00	-1	4,928	-0.02%
2023/03/16	3.2	108.29	0	0.00	107.90	3.2	5,010	0.06%
2023/03/15	0.2	110.25	1	110.70	109.80	-0.8	5,032	-0.02%
2023/03/14	2.2	109.48	3	109.63	109.25	-0.8	5,093	-0.02%
2023/03/13	0	0.00	16	110.03	111.85	-16	5,134	-0.31%
2023/03/10	5.3	111.46	10.1	111.00	111.00	-4.8	5,117	-0.09%
2023/03/09	2	115.80	1	116.15	115.00	1	5,174	0.02%
2023/03/08	2	114.91	1	115.00	115.65	1	5,245	0.02%
2023/03/07	1	117.00	0	0.00	117.00	1	5,267	0.02%
2023/03/06	1	115.95	1	116.00	115.45	0	5,347	0.00%
2023/03/03	0	0.00	3	113.55	112.90	-3	5,400	-0.06%
2023/03/02	0	0.00	0.1	112.40	112.40	-0.1	5,516	0.00%
2023/03/01	2	109.88	3	112.02	112.50	-1	5,563	-0.02%
2023/02/24	0	112.73	6	113.27	111.85	-6	5,602	-0.11%
2023/02/23	0.1	113.10	3	111.90	113.10	-2.9	5,621	-0.05%
2023/02/22	2.3	109.39	6	109.80	109.80	-3.7	5,706	-0.07%
2023/02/20	0	0.00	1	112.45	112.00	-1	6,039	-0.02%
2023/02/17	3	110.92	0	0.00	111.05	3	6,278	0.05%
2023/02/16	0	0.00	4	112.50	112.95	-4	6,383	-0.06%
2023/02/15	5	111.61	0	0.00	110.20	5	6,735	0.07%
2023/02/14	2	114.60	0	0.00	114.50	2	6,823	0.03%
2023/02/09	0.2	113.60	0	0.00	113.50	0.2	7,352	0.00%
2023/02/08	0	0.00	1	112.90	113.65	-1	7,455	-0.01%
2023/02/07	1	110.65	0	0.00	110.70	1	7,528	0.01%
2023/02/06	2	111.23	0	0.00	110.70	2	7,568	0.03%
2023/02/02	1	112.50	2	113.03	113.60	-1	7,735	-0.01%
2023/02/01	1	110.30	1	110.10	110.55	0	7,814	0.00%
2023/01/31	1	109.60	0	0.00	109.30	1	7,965	0.01%
2023/01/30	1	111.35	2	111.50	111.55	-1	8,041	-0.01%
2023/01/17	2	104.00	0	0.00	104.00	2	8,203	0.02%
2023/01/16	3	104.48	2	104.00	104.00	1	8,354	0.01%
2023/01/13	5	103.37	2	104.55	102.60	3	8,411	0.04%
2023/01/11	2	102.18	0	0.00	101.70	2	8,712	0.02%
2023/01/10	3.1	101.67	3	101.60	102.30	0.1	8,967	0.00%
2023/01/09	0	0.00	4	99.56	101.20	-4	9,149	-0.04%
2023/01/06	3.1	95.86	13	95.79	95.90	-9.9	9,223	-0.11%
2023/01/05	2	94.45	1	95.35	94.50	1	9,317	0.01%
2023/01/04	4	93.84	0	0.00	93.80	4	9,368	0.04%
2023/01/03	6	93.34	1	93.90	94.05	5	9,587	0.05%
2022/12/30	2	93.48	0	0.00	92.80	2	9,525	0.02%
2022/12/29	6	91.37	10	90.90	91.70	-4	9,575	-0.04%
2022/12/28	2	93.03	0	0.00	92.40	2	9,775	0.02%
2022/12/27	1	95.05	2	96.10	95.05	-1	9,835	-0.01%
2022/12/23	2	93.20	0	0.00	93.70	2	10,069	0.02%
2022/12/22	2	95.65	0	0.00	96.40	2	10,178	0.02%
2022/12/20	0.3	92.50	6	92.80	92.50	-5.7	10,334	-0.06%
2022/12/19	1	96.60	0	0.00	96.05	1	10,308	0.01%
2022/12/16	7	96.46	0	0.00	96.95	7	10,298	0.07%
2022/12/15	1	99.75	0	0.00	100.40	1	10,298	0.01%
2022/12/14	5	99.37	7	99.86	100.30	-2	10,266	-0.02%
2022/12/12	4	98.06	1	98.35	98.40	3	10,102	0.03%
2022/12/09	8	99.92	3	99.32	100.00	5	10,092	0.05%
2022/12/08	4	97.58	5	98.00	97.50	-1	10,065	-0.01%
2022/12/07	3	99.18	5	99.95	99.10	-2	10,007	-0.02%
2022/12/06	0	0.00	5	101.90	100.10	-5	9,952	-0.05%
2022/12/05	1.1	103.55	1	104.50	103.55	0.1	9,941	0.00%
2022/12/02	1	103.25	0	0.00	103.05	1	9,901	0.01%
2022/12/01	2	104.15	2	105.50	104.35	0	9,945	0.00%
2022/11/30	3	101.45	1	101.70	102.10	2	9,847	0.02%
2022/11/29	2	98.05	4	97.26	99.95	-2	9,797	-0.02%
2022/11/28	3	97.97	1	98.85	97.85	2	9,789	0.02%
2022/11/25	0	0.00	2	101.25	100.80	-2	9,828	-0.02%
2022/11/24	4	101.13	0	0.00	101.55	4	9,766	0.04%
2022/11/23	0.1	99.30	0	0.00	99.30	0.1	9,665	0.00%
2022/11/18	0	0.00	1	97.60	97.20	-1	9,650	-0.01%
2022/11/17	1	96.00	2.5	96.62	98.15	-1.5	9,565	-0.02%
2022/11/16	7	98.18	20	97.54	97.80	-13	9,453	-0.14%
2022/11/15	0	0.00	2	95.53	97.75	-2	9,282	-0.02%
2022/11/14	7	91.60	1	92.05	92.20	6	9,044	0.07%
2022/11/11	1	90.15	135	90.11	90.65	-134	8,915	-1.50%	大賣/鉅額交易
2022/11/10	1	83.40	0	0.00	83.60	1	8,548	0.01%
2022/11/09	1.1	85.19	4	83.69	85.20	-2.9	8,418	-0.03%
2022/11/08	1	82.00	5	81.55	81.45	-4	8,194	-0.05%
2022/11/07	8	79.80	16	79.80	80.30	-8	8,091	-0.10%
2022/11/04	5	77.11	0	0.00	77.95	5	7,960	0.06%
2022/11/03	3	76.69	1	77.35	77.35	2	7,878	0.03%
2022/11/02	2	78.50	0	78.40	78.80	2	7,830	0.03%
2022/11/01	5	77.94	2	78.00	78.20	3	7,804	0.04%
2022/10/28	1	75.60	0	0.00	74.90	1	7,772	0.01%
2022/10/27	1	77.15	10	76.92	76.95	-9	7,679	-0.12%
2022/10/25	10	74.28	2	73.95	74.00	8	7,521	0.11%
2022/10/24	1	77.15	1	78.55	76.25	0	7,319	0.00%
2022/10/21	9	76.86	0	0.00	75.60	9	7,180	0.13%
2022/10/20	0.1	76.53	0	0.00	76.70	0.1	7,150	0.00%
2022/10/19	1.1	78.46	1	78.04	77.80	0	6,924	0.00%
2022/10/18	11	79.34	2	78.73	79.15	9	6,835	0.13%
2022/10/17	102	77.25	2	77.58	79.35	100	6,597	1.52%	大買/
2022/10/14	7	80.14	2.1	79.99	79.95	4.9	6,370	0.08%
2022/10/13	0.1	76.50	4	75.99	75.60	-3.9	6,281	-0.06%
2022/10/12	1	78.15	1	78.70	78.60	0	6,195	0.00%
2022/10/11	4.3	80.93	0	0.00	78.85	4.3	6,181	0.07%
2022/10/05	2	88.75	85	88.55	88.30	-83	6,212	-1.34%
2022/10/04	1	85.55	2	85.28	85.55	-1	6,156	-0.02%
2022/10/03	1	81.45	0	0.00	81.50	1	6,111	0.02%
2022/09/30	85	83.12	2	83.35	83.20	83	6,222	1.33%
2022/09/29	4	84.93	2	85.05	85.05	2	6,311	0.03%
2022/09/28	7.2	85.87	1	84.65	84.65	6.2	6,421	0.10%
2022/09/27	2	88.83	0	0.00	88.70	2	6,516	0.03%
2022/09/26	13	88.83	15	89.96	88.15	-2	6,626	-0.03%
2022/09/23	2	92.00	2	93.00	92.70	0	6,762	0.00%
2022/09/22	8	93.03	0	0.00	94.20	8	6,910	0.12%
2022/09/21	1	97.15	2	96.65	96.70	-1	6,859	-0.01%
2022/09/20	0	0.00	5	97.52	98.20	-5	6,911	-0.07%
2022/09/19	0	0.00	3	96.70	96.50	-3	7,036	-0.04%
2022/09/16	2	97.68	0	0.00	97.45	2	7,118	0.03%
2022/09/14	5	98.37	0	0.00	99.00	5	7,301	0.07%
2022/09/12	0	0.00	4	101.70	101.90	-4	7,362	-0.05%
2022/09/08	0.1	98.15	0	0.00	98.10	0.1	7,390	0.00%
2022/09/07	3	96.68	0	0.00	95.90	3	7,405	0.04%
2022/09/05	1	99.80	0	0.00	99.55	1	7,349	0.01%
2022/09/01	2	101.38	0	0.00	101.00	2	7,323	0.03%
2022/08/31	0	0.00	1	104.70	105.65	-1	7,176	-0.01%
2022/08/30	1	103.10	0	0.00	104.25	1	7,124	0.01%
2022/08/29	2	103.00	1	103.50	103.10	1	7,093	0.01%
2022/08/26	1	109.30	2	109.55	108.80	-1	7,005	-0.01%
2022/08/23	1	106.15	2.5	106.06	106.20	-1.5	7,004	-0.02%
2022/08/22	1	108.75	7	108.85	108.25	-6	6,975	-0.09%
2022/08/18	2	110.03	0	0.00	110.40	2	6,972	0.03%
2022/08/17	2	111.45	1	111.45	111.40	1	6,954	0.01%
2022/08/16	1	111.30	1	111.00	111.25	0	6,962	0.00%
2022/08/15	0	0.00	1	111.15	111.15	-1	6,953	-0.01%
2022/08/12	1	109.35	2	108.98	109.45	-1	6,949	-0.01%
2022/08/11	2	107.85	8	107.31	107.80	-6	6,974	-0.09%
2022/08/10	1	103.35	0	0.00	104.00	1	6,950	0.01%
2022/08/09	1	104.25	1	105.85	105.75	0	6,936	0.00%
2022/08/05	3	105.50	2.1	103.91	106.00	0.9	6,948	0.01%
2022/08/04	20.1	99.05	0.2	100.94	100.75	19.8	6,911	0.29%
2022/08/03	0.2	101.05	0.1	101.20	101.00	0.2	6,858	0.00%
2022/08/02	3.1	100.72	6	100.45	100.35	-2.9	6,840	-0.04%
2022/07/29	3	104.20	10	104.10	104.20	-7	6,770	-0.10%
2022/07/28	0	0.00	5	104.00	102.65	-5	6,741	-0.07%
2022/07/27	0	100.45	0	101.45	102.45	0	6,682	0.00%
2022/07/26	0	100.80	0	0.00	101.00	0	6,622	0.00%
2022/07/22	1	102.55	0	102.29	102.30	1	6,591	0.01%
2022/07/21	0	100.00	0	100.48	102.10	0	6,601	0.00%
2022/07/20	3	101.34	0	0.00	100.00	3	6,544	0.05%
2022/07/19	1	98.60	5	98.20	98.85	-4	6,498	-0.06%
2022/07/18	2	98.30	5	98.30	98.30	-3	6,439	-0.05%
2022/07/15	2	96.80	1	95.20	96.80	1	6,333	0.02%
2022/07/14	0	93.19	1	95.05	95.25	-1	6,203	-0.02%
2022/07/13	0	0.00	5	93.71	93.80	-5	6,062	-0.08%
2022/07/12	4	89.55	0	89.00	88.50	4	5,863	0.07%
2022/07/11	0	93.80	4.1	93.75	93.35	-4	5,673	-0.07%
2022/07/08	9.1	95.07	19	94.39	94.80	-9.9	5,575	-0.18%
2022/07/07	2	89.00	21	93.49	93.05	-19	5,356	-0.35%
2022/07/06	11	90.75	0	0.00	88.45	11	5,093	0.22%
2022/07/05	20	93.95	1	95.05	92.80	19	4,813	0.39%
2022/07/04	5	92.54	6	91.01	91.50	-1	4,527	-0.02%
2022/07/01	2	92.90	21	95.59	92.35	-19	4,354	-0.44%
2022/06/30	4.5	99.40	6	100.47	98.35	-1.5	4,074	-0.04%
2022/06/29	0	0.00	0.1	104.21	104.05	-0.1	3,872	0.00%
2022/06/28	5.6	105.92	4	107.00	106.00	1.6	3,819	0.04%
2022/06/27	12.5	107.73	0.1	107.50	107.95	12.5	3,743	0.33%
2022/06/24	1.1	103.91	0	0.00	104.00	1.1	3,588	0.03%
2022/06/23	13	103.58	0	0.00	102.15	13	3,503	0.37%
2022/06/22	1	105.85	0	0.00	103.90	1	3,327	0.03%
2022/06/14	0	0.00	5	110.25	112.20	-5	2,950	-0.17%
2022/06/13	1	112.95	0	0.00	112.45	1	2,928	0.03%
2022/06/08	0	0.00	1	120.75	121.25	-1	2,915	-0.03%
2022/06/07	1	118.85	0	0.00	118.70	1	2,944	0.03%
2022/06/01	2	122.00	0	0.00	121.20	2	3,151	0.06%
2022/05/30	3	119.50	1	118.60	120.50	2	3,072	0.07%
2022/05/20	0	0.00	1	113.50	113.95	-1	3,127	-0.03%
2022/05/19	1	110.95	2	111.13	111.70	-1	3,079	-0.03%
2022/05/18	0	0.00	1	114.80	115.30	-1	2,997	-0.03%
2022/05/17	1	112.55	0	0.00	113.00	1	2,985	0.03%
2022/05/16	0	0.00	1	112.20	110.65	-1	2,974	-0.03%
2022/05/12	2	107.90	0	0.00	106.85	2	2,913	0.07%
2022/05/09	4	113.66	0	0.00	112.35	4	2,776	0.14%
2022/05/06	3.1	116.55	0	0.00	117.30	3.1	2,749	0.11%
2022/05/05	0.2	121.90	0	0.00	122.00	0.2	2,722	0.01%
2022/05/04	0.2	119.65	2	120.30	119.65	-1.8	2,707	-0.06%
2022/05/03	0.5	119.60	1	119.55	119.10	-0.5	2,780	-0.02%
2022/04/28	2	117.55	2	117.33	118.00	0	2,812	0.00%
2022/04/27	8	116.29	44	115.75	116.35	-36	2,772	-1.30%
2022/04/25	1	121.95	0.5	120.50	120.45	0.5	2,715	0.02%
2022/04/22	1	125.05	1	126.80	126.60	0	2,647	0.00%
2022/04/20	0	0.00	1	128.15	128.00	-1	2,639	-0.04%
2022/04/15	3	127.23	0	0.00	126.30	3	2,635	0.11%
2022/04/13	0	0.00	2	129.70	131.15	-2	2,634	-0.08%
2022/04/11	1.5	126.97	0	0.00	126.50	1.5	2,618	0.06%
2022/04/08	1	130.10	0	0.00	130.95	1	2,598	0.04%
2022/04/07	2	130.90	6	129.50	129.00	-4	2,626	-0.15%
2022/04/06	2	133.10	0	0.00	134.20	2	2,621	0.08%
2022/04/01	45	134.68	0	0.00	135.30	45	2,598	1.73%
2022/03/31	1	137.75	1	138.00	136.95	0	2,593	0.00%
2022/03/30	1	137.95	5	138.20	137.95	-4	2,596	-0.15%
2022/03/28	42	132.21	41	133.71	134.30	1	2,589	0.04%
2022/03/24	5	136.62	0	0.00	137.40	5	2,572	0.19%
2022/03/23	1	137.70	3	137.67	137.70	-2	2,565	-0.08%
2022/03/22	2	135.05	0	0.00	135.05	2	2,557	0.08%
2022/03/21	2	135.05	0	0.00	134.55	2	2,546	0.08%
2022/03/18	0	0.00	1	132.00	132.85	-1	2,543	-0.04%
2022/03/17	3	133.67	5	132.35	133.85	-2	2,527	-0.08%
2022/03/16	3	125.57	3	124.05	125.90	0	2,477	0.00%
2022/03/15	1	126.50	0	0.00	124.85	1	2,453	0.04%
2022/03/11	6	130.38	0	0.00	129.80	6	2,414	0.25%
2022/03/10	0	0.00	2	131.50	133.10	-2	2,403	-0.08%
2022/03/08	1	124.75	0	0.00	123.00	1	2,342	0.04%
2022/03/07	1	132.50	0	0.00	128.65	1	2,225	0.04%
2022/03/01	0	0.00	1	139.95	141.35	-1	2,194	-0.05%
2022/02/25	1	135.85	1	136.85	136.45	0	2,153	0.00%
2022/02/24	2	139.20	6	138.38	136.05	-4	2,121	-0.19%
2022/02/23	0	0.00	1	143.60	143.75	-1	2,058	-0.05%
2022/02/22	1	141.90	0	0.00	141.85	1	2,033	0.05%
2022/02/17	1	148.15	0	0.00	147.35	1	1,955	0.05%
2022/02/16	0	0.00	1	146.00	147.00	-1	1,955	-0.05%
2022/02/14	1	142.55	0	0.00	143.10	1	1,954	0.05%
2022/02/09	2	144.75	0	0.00	145.60	2	1,948	0.10%
2022/02/08	2	143.70	1	143.60	142.90	1	1,987	0.05%
2022/01/26	1	137.80	2	139.28	137.85	-1	1,970	-0.05%
2022/01/25	3	138.88	2	138.10	138.15	1	1,994	0.05%
2022/01/24	1.1	140.52	1	142.45	143.10	0.1	1,933	0.00%
2022/01/21	1	142.90	0	0.00	141.45	1	1,915	0.05%
2022/01/20	0	0.00	1	147.80	147.50	-1	1,886	-0.05%
2022/01/19	1	146.35	0	0.00	146.35	1	1,886	0.05%
2022/01/10	0	0.00	4	144.15	146.75	-4	1,923	-0.21%
2022/01/04	0.1	150.20	0	0.00	151.20	0.1	2,038	0.00%
2021/12/28	0.1	145.40	0	0.00	145.65	0.1	2,223	0.00%
2021/12/27	2.2	143.74	0	0.00	143.60	2.2	2,290	0.09%
2021/12/24	2	142.75	0	0.00	141.70	2	2,392	0.08%
2021/12/15	0	0.00	1	136.05	135.80	-1	2,599	-0.04%
2021/12/14	1	135.15	0	0.00	135.30	1	2,613	0.04%
2021/12/03	0	0.00	1	137.60	137.60	-1	2,672	-0.04%
2021/12/02	0	0.00	1.1	136.54	137.25	-1.1	2,694	-0.04%
2021/12/01	0	0.00	1	134.15	135.40	-1	2,685	-0.04%
2021/11/29	0	0.00	0.5	131.45	131.10	-0.5	2,712	-0.02%
2021/11/26	3	133.05	0	0.00	131.35	3	2,724	0.11%
2021/11/17	0	0.00	9	137.80	137.85	-9	2,961	-0.30%
2021/11/11	0	134.00	0	0.00	133.35	0	3,238	0.00%
2021/11/09	0	0.00	1	134.20	135.20	-1	3,283	-0.03%
2021/11/04	0	129.08	0	0.00	128.00	0	3,247	0.00%
2021/11/03	0	0.00	1	127.60	128.05	-1	3,251	-0.03%
2021/10/29	0	0.00	1	125.60	125.95	-1	3,204	-0.03%
2021/10/26	1	127.70	0	0.00	127.55	1	3,195	0.03%
2021/10/21	1	127.40	2	125.65	124.80	-1	3,257	-0.03%
2021/10/20	2	125.58	0	0.00	125.50	2	3,260	0.06%
2021/10/19	2	125.70	0	0.00	125.65	2	3,262	0.06%
2021/10/18	1	123.20	0	0.00	122.95	1	3,271	0.03%
2021/10/15	5	122.90	5	123.04	123.90	0	3,269	0.00%
2021/10/14	0	0.00	1	118.20	118.35	-1	3,245	-0.03%
2021/10/12	1	117.70	0	0.00	118.55	1	3,215	0.03%
2021/10/08	2	122.00	3	122.13	121.50	-1	3,184	-0.03%
2021/10/07	2	122.98	2	121.45	122.95	0	3,144	0.00%
2021/10/06	1	116.75	0	0.00	117.85	1	3,096	0.03%
2021/10/05	4.5	116.24	2	117.90	118.20	2.5	3,055	0.08%
2021/10/01	2	122.68	1	119.05	119.60	1	2,946	0.03%
2021/09/29	2	125.38	0	0.00	124.05	2	2,825	0.07%
2021/09/28	1	128.25	1	128.55	129.55	0	2,786	0.00%
2021/09/27	0	0.00	0	131.95	131.30	0	2,769	0.00%
2021/09/23	0	0.00	1	127.80	128.30	-1	2,786	-0.04%
2021/09/22	2	125.13	4	126.61	125.70	-2	2,788	-0.07%
2021/09/16	1	132.95	1	131.15	131.00	0	2,735	0.00%
2021/09/10	1	133.15	1.1	133.52	134.05	-0.1	2,840	0.00%
2021/09/09	1	128.27	1	130.25	130.65	0	2,838	0.00%
2021/09/08	2	131.82	1	130.45	130.40	1	2,871	0.04%
2021/09/06	1	134.90	0	135.80	134.15	1	2,850	0.03%
2021/09/03	2	132.78	2	133.05	134.90	0	2,863	0.00%
2021/09/02	0	131.20	1	132.90	131.05	-1	2,884	-0.03%
2021/09/01	2	132.98	2	133.40	133.70	0	2,880	0.00%
2021/08/27	1	127.85	1	128.65	129.40	0	2,898	0.00%
2021/08/25	0	0.00	3	125.47	125.85	-3	2,894	-0.10%
2021/08/24	3	123.20	0	0.00	123.25	3	2,889	0.10%
2021/08/23	11	122.36	1	120.85	122.05	10	2,903	0.34%
2021/08/19	2	117.38	11	117.34	116.00	-9	2,882	-0.31%
2021/08/18	1	118.00	1	118.10	122.75	0	2,769	0.00%
2021/08/17	1	121.25	0	0.00	120.00	1	2,787	0.04%
2021/08/16	1	122.45	1	123.05	122.80	0	2,824	0.00%
2021/08/13	1	125.25	0	0.00	124.50	1	2,896	0.03%
2021/08/11	2	128.98	2	128.28	127.75	0	3,014	0.00%
2021/08/10	1	129.20	0	0.00	129.20	1	3,182	0.03%
2021/08/09	1	129.60	1	130.65	130.95	0	3,398	0.00%
2021/08/02	0	0.00	1	130.15	131.65	-1	4,031	-0.02%
2021/07/30	1	128.20	0	0.00	127.30	1	4,041	0.02%
2021/07/29	0	0.00	2	128.10	129.80	-2	4,068	-0.05%
2021/07/28	1	125.20	0	0.00	124.25	1	4,080	0.02%
2021/07/26	1	129.75	0	0.00	128.50	1	4,155	0.02%
2021/07/22	0	0.00	2	132.35	131.10	-2	4,165	-0.05%
2021/07/20	1	129.55	9	130.80	129.60	-8	4,165	-0.19%
2021/07/19	1	132.45	0	0.00	133.60	1	4,126	0.02%
2021/07/09	1	130.20	1	131.80	131.50	0	4,165	0.00%
2021/07/05	1	135.35	0	0.00	135.90	1	4,213	0.02%
2021/06/30	1	132.85	0	0.00	133.05	1	4,235	0.02%
2021/06/25	0	0.00	1	129.10	128.65	-1	4,250	-0.02%
2021/06/16	1	126.75	0	0.00	126.65	1	4,308	0.02%
2021/06/08	1	122.50	0	0.00	122.30	1	4,334	0.02%
2021/06/02	0	0.00	1	122.30	123.00	-1	4,492	-0.02%
2021/05/31	2	121.70	3	122.08	122.00	-1	4,607	-0.02%
2021/05/28	1	118.15	8	119.41	120.00	-7	4,604	-0.15%
2021/05/27	2	114.50	2	115.53	115.70	0	4,608	0.00%
2021/05/26	6	116.79	0	0.00	116.40	6	4,670	0.13%
2021/05/25	1	114.80	10	115.76	116.45	-9	4,699	-0.19%
2021/05/21	2	111.15	0	0.00	111.70	2	4,684	0.04%
2021/05/19	8	110.23	2	108.60	109.45	6	4,598	0.13%
2021/05/18	3	109.60	4	106.01	110.15	-1	4,555	-0.02%
2021/05/17	2	101.60	14	101.23	99.10	-12	4,456	-0.27%
2021/05/14	13	105.38	21	105.51	105.20	-8	4,283	-0.19%
2021/05/13	26	102.94	25	106.57	102.60	1	4,208	0.02%
2021/05/12	24	105.49	2	103.50	105.10	22	4,078	0.54%
2021/05/11	3	118.07	0	0.00	115.30	3	3,889	0.08%
2021/05/07	0	0.00	2	124.50	126.45	-2	3,854	-0.05%
2021/05/05	1	121.70	1	119.80	119.35	0	3,890	0.00%
2021/05/04	6	122.29	5	121.47	121.55	1	3,921	0.03%
2021/05/03	0	0.00	6	127.50	125.50	-6	3,906	-0.15%
2021/04/29	2	131.58	2	131.05	130.45	0	3,907	0.00%
2021/04/22	1	127.30	0	0.00	123.65	1	4,140	0.02%
2021/04/21	2	124.05	2	124.73	124.50	0	4,130	0.00%
2021/04/20	0	0.00	3	124.85	126.15	-3	4,167	-0.07%
2021/04/16	4	122.68	2	123.28	124.15	2	4,189	0.05%
2021/04/14	4	118.34	4	119.39	120.10	0	4,298	0.00%
2021/04/13	3	119.87	3	122.07	119.65	0	4,376	0.00%
2021/04/12	1	119.80	0	0.00	119.95	1	4,370	0.02%
2021/04/07	2	119.23	2	118.50	119.50	0	4,424	0.00%
2021/04/01	6	115.47	14	115.95	116.00	-8	4,433	-0.18%
2021/03/31	0	0.00	5	115.61	114.35	-5	4,442	-0.11%
2021/03/30	16	115.04	2	115.65	116.00	14	4,433	0.32%
2021/03/29	3	114.77	26	114.88	114.50	-23	4,435	-0.52%
2021/03/26	5	112.11	6	111.10	112.65	-1	4,465	-0.02%
2021/03/25	1	109.35	1	109.65	109.25	0	4,454	0.00%
2021/03/24	3	108.68	2	108.83	108.45	1	4,422	0.02%
2021/03/23	1	110.75	1	111.25	110.60	0	4,417	0.00%
2021/03/22	0	0.00	1	110.50	110.85	-1	4,428	-0.02%
2021/03/19	2	109.53	1	109.05	109.05	1	4,470	0.02%
2021/03/17	6	112.48	1	110.95	110.85	5	4,498	0.11%
2021/03/16	2	111.95	1	111.85	112.50	1	4,545	0.02%
2021/03/15	0	0.00	1	110.90	111.40	-1	4,549	-0.02%
2021/03/12	1	112.10	2	111.50	111.50	-1	4,591	-0.02%
2021/03/11	6	110.49	2	110.88	111.00	4	4,592	0.09%
2021/03/10	1	107.45	2	106.95	106.50	-1	4,566	-0.02%
2021/03/09	2	104.88	1	103.90	105.85	1	4,571	0.02%
2021/03/08	2	107.05	2	107.55	105.95	0	4,541	0.00%
2021/03/05	1	103.85	1	104.30	106.25	0	4,470	0.00%
2021/03/04	3	108.22	2	106.90	107.50	1	4,406	0.02%
2021/03/03	2	108.60	0	0.00	111.30	2	4,351	0.05%
2021/02/26	3	109.27	5	109.06	107.20	-2	4,329	-0.05%
2021/02/24	5	113.88	3	112.53	111.40	2	4,247	0.05%
2021/02/23	3	113.57	3	114.17	115.35	0	4,185	0.00%
2021/02/22	9	116.23	1	116.90	114.60	8	4,147	0.19%
2021/02/19	9	113.81	2	113.43	113.95	7	4,147	0.17%
2021/02/18	3	116.25	2	115.20	115.50	1	4,199	0.02%
2021/02/17	3	113.83	1	113.45	114.40	2	4,262	0.05%
2021/02/05	1	105.75	11	107.21	106.20	-10	4,193	-0.24%
2021/02/04	12	104.33	5	104.45	104.40	7	4,197	0.17%
2021/02/03	4	105.93	6	105.80	105.90	-2	4,225	-0.05%
2021/02/02	1	104.00	13	105.45	105.30	-12	4,296	-0.28%
2021/02/01	17	98.03	1	98.00	100.45	16	4,327	0.37%
2021/01/29	1	99.15	1	98.25	97.10	0	4,346	0.00%
2021/01/28	2	101.90	0	0.00	100.65	2	4,392	0.05%
2021/01/27	1	104.35	1	104.25	104.50	0	4,461	0.00%
2021/01/26	5	105.83	5	104.53	103.85	0	4,466	0.00%
2021/01/25	1	107.50	6	108.74	108.00	-5	4,417	-0.11%
2021/01/22	2	110.45	1	109.75	109.50	1	4,395	0.02%
2021/01/21	12	109.10	9	109.66	111.15	3	4,372	0.07%
2021/01/20	3	106.98	3	105.73	105.45	0	4,309	0.00%
2021/01/19	3	105.22	2	105.93	107.30	1	4,269	0.02%
2021/01/18	2	101.08	3	101.55	102.40	-1	4,250	-0.02%
2021/01/15	2	106.63	1	103.00	103.00	1	4,189	0.02%
2021/01/14	1	103.75	1	104.10	104.00	0	4,104	0.00%
2021/01/12	2	101.43	2	102.13	100.75	0	4,057	0.00%
2021/01/11	1	99.90	1	100.40	101.35	0	4,064	0.00%
2021/01/08	1	99.00	1	99.40	100.35	0	4,068	0.00%
2021/01/07	2	95.18	2	95.65	97.45	0	4,056	0.00%
2021/01/04	1	90.35	1	90.80	92.85	0	3,980	0.00%
2020/12/31	1	90.00	1	89.90	90.00	0	4,005	0.00%
2020/12/29	1	86.55	1	86.85	87.05	0	4,096	0.00%
2020/12/25	2	85.90	5	85.31	85.30	-3	4,167	-0.07%
2020/12/23	4	83.85	1	83.90	83.80	3	4,279	0.07%
2020/12/22	1	84.70	3	83.67	82.95	-2	4,351	-0.05%
2020/12/21	1	83.75	1	82.85	85.40	0	4,504	0.00%
2020/12/17	2	83.38	1	83.70	84.00	1	4,681	0.02%
2020/12/16	1	84.35	0	0.00	84.20	1	4,797	0.02%
2020/12/15	1	81.70	1	81.95	81.25	0	4,806	0.00%
2020/12/14	1	83.45	1	83.65	83.50	0	4,781	0.00%
2020/12/11	2	84.20	8	82.53	83.65	-6	4,843	-0.12%
2020/12/10	2	83.58	2	83.75	83.65	0	4,893	0.00%
2020/12/09	3	85.22	1	85.30	85.60	2	4,943	0.04%
2020/12/08	3	83.60	3	83.93	85.05	0	4,983	0.00%
2020/12/07	1	82.60	1	82.90	83.25	0	4,971	0.00%
2020/12/04	1	81.60	1	81.75	82.50	0	5,018	0.00%
2020/12/03	1	80.10	0	0.00	80.35	1	5,001	0.02%
2020/12/02	2	79.53	2	79.88	80.25	0	4,978	0.00%
2020/12/01	2	78.48	2	78.28	79.20	0	5,001	0.00%
2020/11/27	2	78.48	2	78.85	79.25	0	5,064	0.00%
2020/11/25	1	79.55	1	77.55	77.15	0	5,131	0.00%
2020/11/24	6	79.08	1	79.00	78.50	5	5,143	0.10%
2020/11/23	0	0.00	4	79.35	79.35	-4	5,186	-0.08%
2020/11/20	1	77.05	1	77.30	77.50	0	5,165	0.00%
2020/11/19	4	77.49	2	77.35	77.55	2	5,199	0.04%
2020/11/18	2	77.58	2	77.75	77.60	0	5,216	0.00%
2020/11/17	5	77.11	3	76.58	76.10	2	5,276	0.04%
2020/11/16	1	73.70	3	73.90	76.30	-2	5,380	-0.04%
2020/11/13	2	71.33	2	71.63	72.00	0	5,305	0.00%
2020/11/12	4	71.78	2	71.73	71.40	2	5,343	0.04%
2020/11/11	2	70.30	2	71.15	72.00	0	5,331	0.00%
2020/11/10	1	70.45	1	70.65	69.95	0	5,295	0.00%
2020/11/09	1	70.35	1	70.65	70.60	0	5,227	0.00%
2020/11/05	1	67.85	1	67.80	68.10	0	5,150	0.00%
2020/11/04	1	66.05	1	66.40	68.20	0	5,101	0.00%
2020/11/03	1	65.10	2	65.33	65.90	-1	4,997	-0.02%
2020/10/30	2	63.58	7	64.18	63.50	-5	5,046	-0.10%
2020/10/29	3	64.45	1	64.40	64.90	2	5,068	0.04%
2020/10/28	1	66.50	1	66.15	66.15	0	5,088	0.00%
2020/10/27	2	66.88	3	67.03	67.20	-1	5,131	-0.02%
2020/10/23	2	67.93	2	67.45	67.50	0	5,237	0.00%
2020/10/21	2	67.30	2	67.13	67.20	0	5,469	0.00%
2020/10/20	5	67.30	5	67.21	66.90	0	5,554	0.00%
2020/10/19	4	66.80	4	66.95	67.55	0	5,606	0.00%
2020/10/16	1	66.40	0	0.00	65.65	1	5,613	0.02%
2020/10/15	4	66.30	4	66.43	66.60	0	5,718	0.00%
2020/10/14	1	67.65	2	67.58	67.30	-1	5,717	-0.02%
2020/10/13	2	67.25	2	67.45	67.85	0	5,759	0.00%
2020/10/12	2	68.08	3	68.20	67.65	-1	5,763	-0.02%
2020/10/08	0	0.00	1	66.70	67.15	-1	5,781	-0.02%
2020/10/07	4	65.29	3	65.33	65.80	1	5,764	0.02%
2020/10/06	10	64.80	31	65.14	65.10	-21	5,794	-0.36%
2020/10/05	13	63.57	12	64.02	63.70	1	5,791	0.02%
2020/09/30	21	63.30	21	63.37	63.30	0	5,795	0.00%
2020/09/29	19	62.75	30	63.07	62.65	-11	5,806	-0.19%
2020/09/28	7	61.39	7	62.44	62.60	0	5,866	0.00%
2020/09/25	13	60.19	13	60.45	60.50	0	5,892	0.00%
2020/09/24	64	60.77	34	60.75	60.15	30	5,861	0.51%
2020/09/23	25	63.75	25	63.55	63.75	0	5,729	0.00%
2020/09/22	5	63.81	2	64.00	63.40	3	5,735	0.05%
2020/09/21	21	66.74	21	65.40	65.40	0	5,649	0.00%
2020/09/18	18	66.62	18	66.75	66.75	0	5,607	0.00%
2020/09/17	5	66.45	5	66.50	66.50	0	5,611	0.00%
2020/09/16	2	68.00	1	68.00	67.90	1	5,617	0.02%
2020/09/15	25	65.87	25	66.57	66.55	0	5,571	0.00%
2020/09/14	0	0.00	1	65.00	66.60	-1	5,510	-0.02%
2020/09/11	15	64.40	15	64.25	64.40	0	5,493	0.00%
2020/09/10	10	64.11	11	64.39	64.40	-1	5,506	-0.02%
2020/09/09	12	62.95	11	63.11	63.65	1	5,600	0.02%
2020/09/08	4	63.88	4	64.25	64.25	0	5,615	0.00%
2020/09/07	22	64.00	22	63.45	63.45	0	5,758	0.00%
2020/09/04	13	63.80	16	63.68	63.80	-3	5,858	-0.05%
2020/09/03	20	64.94	21	65.22	65.00	-1	5,848	-0.02%
2020/09/02	20	64.10	20	64.60	64.60	0	5,835	0.00%
2020/09/01	23	63.90	23	63.47	64.60	0	5,896	0.00%
2020/08/31	18	63.82	18	65.03	63.20	0	5,944	0.00%
2020/08/28	20	64.40	20	64.89	64.50	0	5,941	0.00%
2020/08/27	32	66.13	30	66.38	65.45	2	5,982	0.03%
2020/08/26	18	65.21	15	65.65	65.65	3	5,985	0.05%
2020/08/25	28	64.98	31	65.06	65.10	-3	6,044	-0.05%
2020/08/24	20	63.80	20	63.63	63.80	0	6,066	0.00%
2020/08/21	9	63.40	10	62.85	63.40	-1	6,137	-0.02%
2020/08/20	15	62.33	10	64.68	60.70	5	6,139	0.08%
2020/08/19	9	65.70	8	66.23	65.50	1	6,103	0.02%
2020/08/18	25	66.30	25	66.45	66.40	0	6,208	0.00%
2020/08/17	14	66.19	14	67.04	67.25	0	6,323	0.00%
2020/08/13	2	64.90	2	65.10	65.10	0	6,480	0.00%
2020/08/12	12	63.85	12	64.19	63.95	0	6,572	0.00%
2020/08/11	8	65.63	8	65.65	65.35	0	6,650	0.00%
2020/08/07	8	65.33	8	65.81	65.40	0	6,918	0.00%
2020/08/04	10	63.08	10	64.00	64.00	0	7,171	0.00%
2020/08/03	13	62.39	13	62.10	62.10	0	7,267	0.00%
2020/07/31	5	63.95	5	64.00	63.95	0	7,351	0.00%
2020/07/30	21	63.91	21	63.63	63.95	0	7,471	0.00%
2020/07/29	15	62.30	15	62.98	62.40	0	7,591	0.00%
2020/07/28	15	63.84	15	62.75	62.75	0	7,771	0.00%
2020/07/27	3	62.45	3	63.25	63.10	0	7,825	0.00%
2020/07/24	17	59.84	17	59.73	59.25	0	7,921	0.00%
2020/07/23	9	60.23	11	60.15	60.40	-2	7,964	-0.03%
2020/07/22	5	60.60	13	60.56	60.60	-8	8,125	-0.10%
2020/07/21	10	59.75	0	0.00	60.30	10	8,212	0.12%
2020/07/20	10	57.75	10	57.76	57.75	0	8,381	0.00%
2020/07/17	7	57.73	8	57.98	57.75	-1	8,479	-0.01%
2020/07/16	13	56.90	12	57.18	57.05	1	8,761	0.01%
2020/07/15	4	57.90	4	58.58	57.90	0	8,824	0.00%
2020/07/14	6	57.45	6	57.16	57.45	0	9,040	0.00%
2020/07/13	12	57.50	12	57.12	57.50	0	9,132	0.00%
2020/07/10	5	56.07	5	56.57	55.70	0	9,242	0.00%
2020/07/09	6	56.85	6	57.41	57.00	0	9,426	0.00%
2020/07/08	1	55.85	0	0.00	56.70	1	9,523	0.01%
2020/07/07	1	56.15	1	56.35	55.95	0	9,617	0.00%
2020/07/02	14	52.75	14	51.96	52.75	0	10,119	0.00%
2020/07/01	35	51.88	5	51.42	51.50	30	10,353	0.29%
2020/06/30	4	50.80	4	50.45	50.80	0	10,470	0.00%
2020/06/24	7	51.05	7	51.30	51.05	0	11,045	0.00%
2020/06/23	7	49.89	7	50.59	50.50	0	11,417	0.00%
2020/06/22	14	50.04	14	50.38	50.15	0	11,852	0.00%
2020/06/19	2	49.93	2	50.05	50.00	0	12,406	0.00%
2020/06/18	12	49.36	12	49.63	49.92	0	12,887	0.00%
2020/06/11	20	50.58	20	49.20	49.20	0	14,727	0.00%
2020/06/08	0	0.00	1	49.60	49.95	-1	15,281	-0.01%
2020/06/05	4	49.05	4	48.70	49.05	0	15,244	0.00%
2020/06/04	16	47.88	14	48.13	48.15	2	15,296	0.01%
2020/06/03	10	47.09	8	47.26	47.51	2	15,337	0.01%
2020/06/02	10	45.95	10	45.92	45.95	0	15,308	0.00%
2020/05/29	7	43.68	7	44.38	44.67	0	15,199	0.00%
2020/05/27	20	44.94	20	44.91	44.87	0	15,182	0.00%
2020/05/26	0	0.00	1	44.40	45.04	-1	15,160	-0.01%
2020/05/25	45	43.29	27	43.42	43.85	18	15,047	0.12%
2020/05/22	22	43.92	19	43.02	43.02	3	14,944	0.02%
2020/05/21	21	44.62	21	44.86	44.90	0	14,836	0.00%
2020/05/20	16	44.03	27	44.10	44.00	-11	14,732	-0.07%
2020/05/19	21	44.02	23	43.89	43.82	-2	14,660	-0.01%
2020/05/18	23	43.00	25	43.33	42.89	-2	14,555	-0.01%
2020/05/15	20	42.98	21	43.39	43.36	-1	14,466	-0.01%
2020/05/14	29	43.52	31	43.04	42.85	-2	14,313	-0.01%
2020/05/13	14	44.04	15	43.76	44.20	-1	14,146	-0.01%
2020/05/12	60	43.85	19	43.85	43.79	41	14,065	0.29%
2020/05/11	90	44.89	19	45.10	44.87	71	13,892	0.51%
2020/05/08	16	44.26	19	44.05	44.00	-3	13,792	-0.02%
2020/05/07	15	43.63	13	43.39	43.62	2	13,661	0.01%
2020/05/06	8	42.24	8	42.85	42.82	0	13,512	0.00%
2020/05/05	22	42.92	38	43.04	42.74	-16	13,359	-0.12%
2020/05/04	35	42.15	37	42.28	42.18	-2	13,214	-0.02%
2020/04/30	14	44.01	14	44.35	44.69	0	12,980	0.00%
2020/04/29	29	42.90	29	42.88	42.96	0	12,826	0.00%
2020/04/28	6	41.27	4	41.43	41.82	2	12,664	0.02%
2020/04/27	24	41.39	36	40.95	41.57	-12	12,611	-0.10%
2020/04/24	1	39.48	3	39.18	39.43	-2	12,378	-0.02%
2020/04/23	6	39.39	5	39.68	39.66	1	12,225	0.01%
2020/04/22	8	38.13	8	38.78	39.07	0	11,915	0.00%
2020/04/21	37	40.28	7	39.62	38.80	30	11,772	0.25%
2020/04/20	7	41.28	0	0.00	41.28	7	11,423	0.06%
2020/04/17	9	41.83	5	42.22	41.55	4	11,312	0.04%
2020/04/16	10	39.60	0	0.00	39.76	10	11,003	0.09%
2020/04/15	1	39.61	5	39.90	39.87	-4	10,854	-0.04%
2020/04/14	3	37.90	87	38.27	39.53	-84	10,661	-0.79%
2020/04/13	9	37.43	25	37.43	37.27	-16	10,413	-0.15%
2020/04/10	1	37.22	17	37.53	37.76	-16	10,268	-0.16%
2020/04/09	3	37.63	17	37.87	37.43	-14	10,121	-0.14%
2020/04/08	0	0.00	4	37.03	37.83	-4	9,867	-0.04%
2020/04/07	10	36.42	25	36.68	36.64	-15	9,572	-0.16%
2020/04/06	1	34.57	16	34.96	35.31	-15	9,293	-0.16%
2020/04/01	15	33.97	27	34.13	33.97	-12	8,972	-0.13%
2020/03/31	19	34.22	14	34.61	33.94	5	8,754	0.06%
2020/03/30	29	33.08	57	33.38	33.70	-28	8,458	-0.33%
2020/03/27	39	35.44	93	35.25	33.99	-54	8,004	-0.67%
2020/03/26	13	33.65	63	34.02	34.30	-50	7,569	-0.66%
2020/03/25	36	33.37	79	33.75	33.41	-43	7,062	-0.61%
2020/03/24	22	31.44	36	31.20	31.40	-14	6,439	-0.22%
2020/03/23	51	28.28	36	28.79	28.25	15	5,892	0.25%
2020/03/20	41	30.05	36	30.28	30.45	5	5,475	0.09%
2020/03/19	24	27.63	6	27.58	26.40	18	4,886	0.37%
2020/03/18	17	32.08	22	32.32	30.66	-5	4,229	-0.12%
2020/03/17	43	33.00	18	33.21	32.88	25	3,892	0.64%
2020/03/16	2	35.42	5	36.47	34.63	-3	3,470	-0.09%
2020/03/13	67	34.49	2	37.09	37.64	65	3,199	2.03%
2020/03/12	61	39.98	0	0.00	39.43	61	2,837	2.15%
2020/03/11	0	0.00	3	44.72	43.42	-3	2,642	-0.11%
2020/03/10	3	44.08	15	44.01	44.72	-12	2,574	-0.47%
2020/03/09	6	44.44	0	0.00	44.37	6	2,437	0.25%
2020/03/06	1	47.82	0	0.00	47.14	1	2,308	0.04%
2020/02/27	5	47.60	0	0.00	47.26	5	2,026	0.25%
2020/02/26	11	48.71	6	48.54	48.54	5	1,935	0.26%
2020/02/24	12	49.46	10	49.66	49.21	2	1,842	0.11%
2020/02/21	10	50.95	10	51.20	50.60	0	1,761	0.00%
2020/02/11	1	50.35	0	0.00	50.65	1	1,570	0.06%
2020/02/10	13	49.40	8	49.55	49.75	5	1,563	0.32%
2020/02/07	1	50.45	5	49.81	49.87	-4	1,536	-0.26%
2020/02/06	7	50.81	3	50.35	51.10	4	1,517	0.26%
2020/02/05	7	49.54	29	49.61	49.50	-22	1,497	-1.47%
2020/02/04	10	48.09	40	49.27	49.38	-30	1,450	-2.07%
2020/02/03	30	47.23	6	47.90	47.91	24	1,424	1.69%
2020/01/31	33	48.89	15	49.36	48.87	18	1,342	1.34%
2020/01/30	20	49.08	5	49.40	48.25	15	1,307	1.15%
2019/09/05	0	0.00	1	40.99	41.13	-1	1,667	-0.06%
2019/08/29	0	0.00	1	38.90	38.89	-1	1,710	-0.06%
2019/08/26	6	38.28	0	0.00	38.12	6	1,753	0.34%
2019/08/20	0	0.00	2	39.20	39.30	-2	1,716	-0.12%
2019/08/19	0	0.00	1	38.86	39.11	-1	1,716	-0.06%
2019/08/16	0	0.00	1	38.50	38.60	-1	1,750	-0.06%
2019/08/15	2	37.71	0	0.00	37.88	2	1,746	0.11%
2019/08/14	2	38.87	3	39.08	38.70	-1	1,731	-0.06%
2019/08/13	3	38.37	0	0.00	38.19	3	1,723	0.17%
2019/08/12	1	38.99	2	39.07	38.93	-1	1,736	-0.06%
2019/08/06	5	37.48	5	38.40	38.34	0	1,780	0.00%
2019/08/05	1	38.25	0	0.00	38.40	1	1,759	0.06%
2019/08/02	1	39.30	0	0.00	39.13	1	1,781	0.06%
2019/07/19	0	0.00	15	41.27	41.10	-15	1,768	-0.85%
2019/07/11	0	0.00	1	40.30	40.49	-1	1,753	-0.06%
2019/07/02	0	0.00	1	40.05	40.10	-1	1,706	-0.06%
2019/07/01	2	39.95	0	0.00	40.26	2	1,712	0.12%
2019/06/19	0	0.00	2	37.97	38.66	-2	1,675	-0.12%
2019/06/17	0	0.00	2	37.05	37.02	-2	1,652	-0.12%
2019/06/10	0	0.00	2	36.73	37.10	-2	1,607	-0.12%
2019/06/06	1	35.80	0	0.00	35.85	1	1,578	0.06%
2019/06/04	0	0.00	5	36.58	36.24	-5	1,538	-0.33%
2019/05/29	0	0.00	4	35.00	35.25	-4	1,474	-0.27%
2019/05/28	5	35.54	0	0.00	35.55	5	1,469	0.34%
2019/05/24	2	35.62	0	0.00	35.61	2	1,492	0.13%
2019/05/23	1	35.60	17	35.40	35.50	-16	1,481	-1.08%
2019/05/17	5	36.78	1	36.83	36.42	4	1,403	0.29%
2019/05/16	8	37.33	0	0.00	37.00	8	1,379	0.58%
2019/05/15	12	37.55	0	0.00	37.71	12	1,343	0.89%
2019/05/14	12	37.51	0	0.00	37.44	12	1,324	0.91%
2019/05/13	2	37.89	0	0.00	37.75	2	1,298	0.15%
2019/05/10	0	0.00	1	39.50	38.81	-1	1,269	-0.08%
2019/05/09	1	39.11	0	0.00	38.92	1	1,229	0.08%
2019/04/26	0	0.00	2	40.01	40.08	-2	1,323	-0.15%
2019/04/24	1	40.71	0	0.00	40.71	1	1,347	0.07%
2019/04/11	1	39.32	0	0.00	39.01	1	1,862	0.05%
2019/03/25	0	0.00	6	36.39	36.42	-6	2,353	-0.25%
2019/03/15	6	36.10	0	0.00	36.10	6	2,616	0.23%
2019/03/05	0	0.00	4	35.15	35.19	-4	3,237	-0.12%
2019/03/04	0	0.00	2	35.52	35.44	-2	3,248	-0.06%
2019/02/20	0	0.00	2	34.64	34.97	-2	3,483	-0.06%
2019/02/19	0	0.00	6	34.30	34.26	-6	3,511	-0.17%
2019/02/12	2	33.96	5	33.97	33.96	-3	3,771	-0.08%
2019/02/11	0	0.00	4	33.70	33.52	-4	3,844	-0.10%
2019/01/29	2	32.81	8	32.81	32.90	-6	3,932	-0.15%
2019/01/25	2	33.28	0	0.00	33.28	2	4,087	0.05%
2019/01/23	0	0.00	3	32.21	32.28	-3	4,224	-0.07%
2019/01/17	3	32.08	5	31.99	31.92	-2	4,710	-0.04%
2019/01/15	0	0.00	2	32.08	32.02	-2	4,972	-0.04%
2019/01/14	1	31.19	11	31.28	31.31	-10	5,028	-0.20%
2019/01/10	4	31.26	0	0.00	31.39	4	5,069	0.08%
2019/01/09	0	0.00	2	31.31	31.56	-2	5,175	-0.04%
2019/01/08	0	0.00	5	30.71	30.59	-5	5,146	-0.10%
2019/01/04	9	29.40	5	29.50	29.37	4	5,323	0.08%
2018/12/28	0	0.00	5	31.13	31.34	-5	5,671	-0.09%
2018/12/27	2	30.92	3	31.08	31.10	-1	5,794	-0.02%
2018/12/25	5	30.17	1	30.07	30.18	4	5,794	0.07%
2018/12/24	1	31.05	0	0.00	31.15	1	5,779	0.02%
2018/12/18	0	0.00	5	31.61	31.60	-5	5,760	-0.09%
2018/12/17	5	31.69	5	31.67	32.04	0	5,773	0.00%
2018/12/14	5	31.51	5	31.36	31.58	0	5,742	0.00%
2018/12/13	1	32.25	0	0.00	32.28	1	5,690	0.02%
2018/12/12	7	31.88	0	0.00	32.13	7	5,674	0.12%
2018/12/11	2	31.35	0	0.00	31.38	2	5,656	0.04%
2018/12/10	0	0.00	10	30.91	30.91	-10	5,689	-0.18%
2018/12/06	12	31.27	0	0.00	31.16	12	5,659	0.21%
2018/12/05	1	32.77	4	32.74	32.71	-3	5,547	-0.05%
2018/12/04	3	33.84	0	0.00	33.77	3	5,521	0.05%
2018/12/03	0	0.00	4	33.91	34.38	-4	5,516	-0.07%
2018/11/29	0	0.00	2	33.07	32.64	-2	5,375	-0.04%
2018/11/28	2	32.60	0	0.00	32.60	2	5,300	0.04%
2018/11/26	0	0.00	1	32.25	31.92	-1	5,242	-0.02%
2018/11/14	0	0.00	5	32.10	32.08	-5	5,062	-0.10%
2018/11/08	14	33.50	8	33.16	33.06	6	4,921	0.12%
2018/11/07	10	32.82	0	0.00	32.82	10	4,834	0.21%
2018/11/06	0	0.00	15	32.19	32.11	-15	4,802	-0.31%
2018/11/02	2	32.54	2	32.54	32.83	0	4,682	0.00%
2018/11/01	4	32.36	0	0.00	32.49	4	4,572	0.09%
2018/10/31	2	31.68	0	0.00	31.90	2	4,486	0.04%
2018/10/26	0	0.00	10	30.08	30.17	-10	4,220	-0.24%
2018/10/25	0	0.00	15	30.74	30.34	-15	4,049	-0.37%
2018/10/24	22	32.10	30	31.79	32.00	-8	3,852	-0.21%
2018/10/23	3	32.45	0	0.00	32.14	3	3,700	0.08%
2018/10/17	3	33.74	2	33.54	33.43	1	3,326	0.03%
2018/10/12	0	0.00	5	33.25	33.78	-5	3,170	-0.16%
2018/10/11	12	33.58	0	0.00	31.65	12	3,008	0.40%
2018/10/09	7	37.31	0	0.00	37.40	7	2,706	0.26%
2018/10/08	213	37.44	200	37.33	37.30	13	2,617	0.50%	大買/大賣/
2018/10/05	9	37.87	0	0.00	37.77	9	2,488	0.36%
2018/10/04	6	39.04	0	0.00	38.89	6	2,352	0.26%
2018/10/02	3	40.11	0	0.00	40.02	3	2,281	0.13%
2018/09/12	3	39.21	0	0.00	39.42	3	2,097	0.14%
2018/09/11	7	39.34	0	0.00	39.49	7	2,072	0.34%
2018/09/10	9	39.45	3	40.02	39.44	6	2,043	0.29%
2018/09/07	0	0.00	5	39.99	39.95	-5	1,994	-0.25%
2018/09/05	0	0.00	5	40.86	40.69	-5	1,975	-0.25%
2018/09/04	0	0.00	7	40.70	40.86	-7	1,989	-0.35%
2018/08/31	0	0.00	6	40.72	40.86	-6	1,997	-0.30%
2018/08/30	4	41.87	0	0.00	41.23	4	1,988	0.20%
2018/08/29	0	0.00	8	40.82	41.14	-8	1,968	-0.41%
2018/08/28	3	40.34	0	0.00	40.35	3	1,909	0.16%
2018/08/27	4	39.82	0	0.00	39.89	4	1,926	0.21%
2018/08/20	1	38.51	0	0.00	38.49	1	1,891	0.05%
2018/08/16	4	38.26	0	0.00	38.48	4	1,859	0.22%
2018/08/15	12	38.42	0	0.00	38.33	12	1,819	0.66%
2018/08/14	2	39.00	0	0.00	39.02	2	1,789	0.11%
2018/08/13	7	39.41	0	0.00	38.62	7	1,810	0.39%
2018/08/09	0	0.00	4	40.43	40.51	-4	1,772	-0.23%
2018/08/08	4	40.61	0	0.00	40.69	4	1,783	0.22%
2018/08/07	0	0.00	14	40.15	40.04	-14	1,813	-0.77%
2018/08/06	0	0.00	13	40.23	40.19	-13	1,861	-0.70%
2018/08/02	3	39.37	3	40.03	39.38	0	1,944	0.00%
2018/08/01	4	40.48	0	0.00	40.65	4	1,974	0.20%
2018/07/31	0	0.00	21	40.10	40.18	-21	1,986	-1.06%
2018/07/27	4	40.20	0	0.00	40.20	4	2,007	0.20%
2018/07/18	4	38.03	0	0.00	37.84	4	2,148	0.19%
2018/07/17	0	0.00	3	37.57	37.42	-3	2,166	-0.14%
2018/07/16	1	37.78	0	0.00	37.78	1	2,275	0.04%
2018/07/13	4	37.81	0	0.00	38.00	4	2,298	0.17%
2018/07/11	3	36.66	0	0.00	36.51	3	2,301	0.13%
2018/07/10	4	37.19	0	0.00	37.16	4	2,267	0.18%
2018/07/09	0	0.00	9	36.55	36.87	-9	2,262	-0.40%
2018/07/05	14	35.76	4	35.95	35.77	10	2,214	0.45%
2018/07/03	2	36.57	2	36.36	36.20	0	2,248	0.00%
2018/07/02	1	36.75	5	36.37	36.37	-4	2,249	-0.18%
2018/06/29	9	36.43	11	35.96	36.74	-2	2,224	-0.09%
2018/06/28	32	35.58	30	35.82	35.67	2	2,180	0.09%
2018/06/27	0	0.00	10	35.81	35.80	-10	2,207	-0.45%
2018/06/26	12	36.02	3	35.80	36.06	9	2,201	0.41%
2018/06/25	7	36.18	0	0.00	36.18	7	2,216	0.32%
2018/06/22	5	36.34	3	36.01	36.48	2	2,248	0.09%
2018/06/21	2	36.71	0	0.00	36.63	2	2,255	0.09%
2018/06/19	10	36.30	0	0.00	36.26	10	2,316	0.43%
2018/06/14	10	37.55	0	0.00	37.13	10	2,298	0.44%
2018/06/06	0	0.00	5	38.19	38.48	-5	2,394	-0.21%
2018/05/25	0	0.00	6	36.89	36.85	-6	2,620	-0.23%
2018/05/24	0	0.00	6	36.66	36.66	-6	2,633	-0.23%
2018/05/23	0	0.00	6	36.54	36.42	-6	2,676	-0.22%
2018/05/22	0	0.00	2	36.84	36.75	-2	2,693	-0.07%
2018/05/21	0	0.00	12	36.96	37.04	-12	2,762	-0.43%
2018/05/15	0	0.00	5	36.71	36.44	-5	3,031	-0.16%
2018/05/14	0	0.00	10	37.00	36.97	-10	3,191	-0.31%
2018/05/11	0	0.00	1	36.14	36.27	-1	3,186	-0.03%
2018/05/07	0	0.00	7	34.57	34.72	-7	3,125	-0.22%
2018/05/04	5	34.00	26	34.29	34.20	-21	3,119	-0.67%
2018/05/03	23	34.07	1	34.19	34.04	22	3,113	0.71%
2018/05/02	12	34.82	3	35.16	34.82	9	3,114	0.29%
2018/04/30	0	0.00	11	34.94	35.12	-11	3,124	-0.35%
2018/04/26	5	34.06	10	34.14	33.98	-5	3,091	-0.16%
2018/04/25	21	34.26	20	34.43	34.41	1	3,053	0.03%
2018/04/24	39	34.85	0	0.00	34.82	39	3,014	1.29%
2018/04/23	0	0.00	30	35.36	35.32	-30	2,963	-1.01%
2018/04/20	36	36.02	0	0.00	35.85	36	2,925	1.23%
2018/04/18	0	0.00	10	36.58	36.43	-10	2,801	-0.36%
2018/04/17	10	36.15	0	0.00	36.15	10	2,796	0.36%
2018/04/13	0	0.00	5	37.16	37.15	-5	2,747	-0.18%
2018/04/12	0	0.00	5	37.05	37.10	-5	2,751	-0.18%
2018/04/11	0	0.00	10	37.37	37.39	-10	2,756	-0.36%
2018/04/03	8	35.97	8	36.17	36.25	0	2,723	0.00%
2018/03/30	0	0.00	100	37.20	37.11	-100	2,719	-3.68%
2018/03/29	10	36.53	10	36.67	36.53	0	2,683	0.00%
2018/03/28	110	36.83	0	0.00	36.50	110	2,666	4.12%	大買/鉅額交易
2018/03/27	20	37.33	25	37.40	37.61	-5	2,604	-0.19%
2018/03/26	20	35.98	0	0.00	36.61	20	2,559	0.78%
2018/03/23	5	36.13	0	0.00	36.15	5	2,520	0.20%
2018/03/16	0	0.00	1	37.42	37.80	-1	2,453	-0.04%
2018/03/15	0	0.00	13	37.90	38.13	-13	2,446	-0.53%
2018/03/14	0	0.00	10	38.13	38.06	-10	2,452	-0.41%
2018/03/12	0	0.00	13	38.00	38.08	-13	2,435	-0.53%
2018/03/09	0	0.00	13	37.06	36.95	-13	2,443	-0.53%
2018/03/08	0	0.00	12	36.73	36.80	-12	2,430	-0.49%
2018/03/07	1	36.44	0	0.00	35.92	1	2,390	0.04%
2018/03/06	8	36.00	0	0.00	36.30	8	2,406	0.33%
2018/03/05	0	0.00	5	35.49	35.19	-5	2,385	-0.21%
2018/03/02	0	0.00	2	35.07	35.55	-2	2,348	-0.09%
2018/03/01	7	36.10	7	35.71	36.12	0	2,295	0.00%
2018/02/23	0	0.00	3	35.93	36.31	-3	2,224	-0.13%
2018/02/22	4	35.50	0	0.00	35.38	4	2,208	0.18%
2018/02/21	13	35.14	0	0.00	35.78	13	2,190	0.59%
2018/02/09	35	32.88	30	33.31	33.60	5	2,098	0.24%
2018/02/08	3	34.71	0	0.00	34.78	3	1,984	0.15%
2018/02/07	10	35.09	27	35.13	34.70	-17	1,970	-0.86%
2018/02/06	105	34.38	82	34.11	33.60	23	1,856	1.24%	大買/
2018/02/05	7	37.55	0	0.00	37.48	7	1,659	0.42%
2018/02/02	1	38.45	3	38.41	38.81	-2	1,621	-0.12%
2018/02/01	6	38.80	0	0.00	39.13	6	1,596	0.38%
2018/01/31	5	38.70	0	0.00	38.68	5	1,569	0.32%
2018/01/30	3	38.53	0	0.00	38.53	3	1,544	0.19%
2018/01/29	3	39.32	0	0.00	39.43	3	1,535	0.20%
2018/01/26	0	0.00	10	38.86	39.15	-10	1,518	-0.66%
2018/01/25	4	39.13	0	0.00	39.07	4	1,504	0.27%
2018/01/24	2	38.74	0	0.00	38.82	2	1,456	0.14%
2018/01/22	3	39.45	0	0.00	39.52	3	1,452	0.21%
2018/01/15	3	36.96	0	0.00	37.16	3	1,376	0.22%
2018/01/11	0	0.00	8	35.99	35.99	-8	1,343	-0.60%
2018/01/10	3	36.34	0	0.00	36.23	3	1,340	0.22%
2018/01/09	0	0.00	13	36.71	36.71	-13	1,343	-0.97%
2018/01/05	0	0.00	5	36.11	36.43	-5	1,344	-0.37%
2018/01/03	0	0.00	1	36.10	36.10	-1	1,434	-0.07%