元大台灣50正2 (00631L)-元大-北三重券商分點個股進出

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－元大-北三重券商分點個股進出

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

元大-北三重券商分點個股進出
元大-北三重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	0	0.00	7	197.37	194.00	-7	2,719	-0.26%
2024/05/02	5	193.45	2.2	193.49	193.10	2.8	2,712	0.10%
2024/04/30	0.1	197.50	2	198.00	196.35	-1.9	2,715	-0.07%
2024/04/29	0.5	197.25	4	196.85	197.50	-3.5	2,727	-0.13%
2024/04/26	0	0.00	4.1	191.22	190.60	-4.1	2,720	-0.15%
2024/04/25	11.2	185.17	11	186.52	185.00	0.2	2,764	0.01%
2024/04/24	12.2	188.98	8	190.10	190.95	4.2	2,755	0.15%
2024/04/23	0	182.07	1	182.10	181.70	-1	2,784	-0.03%
2024/04/22	0.1	180.74	1	179.00	178.45	-0.9	2,808	-0.03%
2024/04/19	33.2	180.43	37	182.50	179.00	-3.8	2,767	-0.14%
2024/04/18	41	194.41	0	0.00	194.35	41	2,570	1.59%
2024/04/17	3	192.15	1.1	189.82	192.10	1.9	2,560	0.07%
2024/04/16	5.2	188.71	87.4	186.76	187.50	-82.2	2,556	-3.22%
2024/04/15	1.2	199.35	0	201.00	199.15	1.1	2,437	0.05%
2024/04/12	1.6	204.72	0.1	204.75	204.05	1.5	2,423	0.06%
2024/04/11	0	0.00	0.1	203.52	203.80	-0.1	2,422	0.00%
2024/04/10	1	205.45	0.1	205.78	205.65	1	2,415	0.04%
2024/04/09	0	205.15	0	202.00	206.30	0	2,490	0.00%
2024/04/08	0	0.00	2	198.50	198.30	-2	2,466	-0.08%
2024/04/03	1.2	196.74	0	0.00	196.55	1.2	2,470	0.05%
2024/04/02	0	0.00	0.1	198.50	199.20	-0.1	2,441	0.00%
2024/04/01	0	0.00	9	196.60	194.55	-9	2,481	-0.36%
2024/03/29	0	0.00	0.1	193.51	194.70	-0.1	2,491	0.00%
2024/03/28	4	193.60	0.1	193.80	193.45	3.9	2,490	0.16%
2024/03/27	5	194.15	0	0.00	194.35	5	2,479	0.20%
2024/03/26	5	194.57	11	193.92	193.00	-6	2,501	-0.24%
2024/03/25	1.1	194.97	0	0.00	194.15	1.1	2,480	0.04%
2024/03/22	0.4	194.60	7	191.86	193.60	-6.6	2,524	-0.26%
2024/03/21	11	192.15	1	194.10	194.10	10	2,494	0.40%
2024/03/20	1	186.05	0	0.00	186.05	1	2,489	0.04%
2024/03/19	0	185.70	0	0.00	187.55	0	2,525	0.00%
2024/03/18	0	0.00	25	187.70	188.10	-25	2,512	-1.00%
2024/03/15	3.5	186.26	0.5	187.20	185.35	3	2,526	0.12%
2024/03/14	3.5	188.26	0	0.00	188.40	3.5	2,504	0.14%
2024/03/13	3.5	188.83	0	0.00	188.65	3.5	2,519	0.14%
2024/03/12	3.5	187.92	0	0.00	188.80	3.5	2,520	0.14%
2024/03/11	3.5	184.61	0	0.00	184.80	3.5	2,524	0.14%
2024/03/08	2	187.25	0.3	184.28	186.10	1.7	2,537	0.07%
2024/03/07	3.5	183.86	0	0.00	184.20	3.5	2,513	0.14%
2024/03/06	3.5	179.13	2	177.50	180.10	1.5	2,515	0.06%
2024/03/05	3.5	178.49	0.3	177.97	178.10	3.3	2,519	0.13%
2024/03/04	5.5	176.17	2	174.00	176.35	3.5	2,536	0.14%
2024/03/01	3.5	169.99	0.3	170.20	169.85	3.3	2,539	0.13%
2024/02/29	3.8	168.94	0.5	168.50	170.15	3.3	2,578	0.13%
2024/02/27	4.5	169.96	0	168.15	168.85	4.5	2,588	0.17%
2024/02/26	4.5	169.29	1	170.70	170.50	3.5	2,585	0.14%
2024/02/23	5.5	170.08	0	0.00	169.45	5.5	2,615	0.21%
2024/02/22	2.4	167.63	0	0.00	168.90	2.4	2,670	0.09%
2024/02/21	2.5	165.96	0	0.00	165.20	2.5	2,682	0.09%
2024/02/20	2.8	165.73	0.5	165.85	166.15	2.4	2,743	0.09%
2024/02/19	2.4	165.06	0.5	165.10	165.00	1.9	2,800	0.07%
2024/02/16	2.4	165.08	0	165.75	164.80	2.3	2,882	0.08%
2024/02/15	3.4	164.68	11	163.90	165.20	-7.6	2,915	-0.26%
2024/02/05	2	154.33	0	0.00	155.05	2	2,913	0.07%
2024/02/02	2	154.15	0	0.00	154.90	2	2,918	0.07%
2024/02/01	1.5	151.96	6	151.80	152.65	-4.5	2,936	-0.15%
2024/01/31	2	152.23	0.3	153.65	152.00	1.8	2,974	0.06%
2024/01/30	2.3	155.16	0.3	155.35	155.15	2.1	2,988	0.07%
2024/01/29	0	0.00	0.5	153.20	155.70	-0.5	3,099	-0.02%
2024/01/26	0	0.00	0.9	153.17	153.10	-0.9	3,164	-0.03%
2024/01/25	2	153.30	0.5	152.75	153.50	1.5	3,195	0.05%
2024/01/24	6.1	151.90	3	151.58	151.40	3.1	3,214	0.10%
2024/01/23	0.3	150.80	0	0.00	151.20	0.3	3,234	0.01%
2024/01/22	1	149.80	1	150.20	150.20	0	3,229	0.00%
2024/01/19	5.4	146.27	8	145.80	148.05	-2.7	3,226	-0.08%
2024/01/18	1.1	141.02	0	140.85	141.15	1.1	3,271	0.03%
2024/01/17	5.1	141.22	0	0.00	140.60	5.1	3,273	0.15%
2024/01/16	14.1	143.24	0	0.00	143.00	14.1	3,259	0.43%
2024/01/15	10	147.20	2	146.93	146.35	8	3,276	0.24%
2024/01/12	2.1	145.60	0	0.00	145.25	2.1	3,331	0.06%
2024/01/11	2.2	146.69	1	145.50	146.30	1.2	3,331	0.04%
2024/01/10	1.5	144.58	0.1	145.10	144.45	1.5	3,364	0.04%
2024/01/09	0	0.00	0.2	146.75	146.20	-0.2	3,355	-0.01%
2024/01/05	0	0.00	1	146.40	145.15	-1	3,325	-0.03%
2024/01/04	0	145.75	0	0.00	145.70	0	3,352	0.00%
2024/01/03	13.1	146.60	1	146.30	145.90	12.1	3,405	0.36%
2023/12/29	0.5	151.00	2.5	151.00	151.20	-2	3,376	-0.06%
2023/12/28	0	151.35	0	0.00	151.15	0	3,439	0.00%
2023/12/27	3	149.70	15	150.08	151.40	-12	3,452	-0.35%
2023/12/26	0	0.00	1.1	148.59	149.10	-1.1	3,450	-0.03%
2023/12/25	0	0.00	3	147.38	147.15	-3	3,454	-0.09%
2023/12/22	0.2	146.10	3	146.42	146.20	-2.8	3,466	-0.08%
2023/12/21	0.1	145.00	0	0.00	145.70	0.1	3,494	0.00%
2023/12/20	0	0.00	5.2	147.32	148.15	-5.2	3,495	-0.15%
2023/12/19	0.4	146.00	4	145.89	146.30	-3.6	3,502	-0.10%
2023/12/18	0.1	147.45	0	0.00	147.85	0.1	3,560	0.00%
2023/12/15	2.2	148.81	2	149.25	148.35	0.2	3,570	0.01%
2023/12/14	0.2	147.15	2.1	147.40	147.70	-1.9	3,550	-0.05%
2023/12/13	0	144.75	0	0.00	144.30	0	3,537	0.00%
2023/12/12	0.4	145.01	0.2	145.20	144.25	0.2	3,585	0.00%
2023/12/11	2	143.30	1	143.55	143.55	1	3,623	0.03%
2023/12/08	0	0.00	1.1	143.13	143.05	-1.1	3,632	-0.03%
2023/12/07	0.3	141.94	0	0.00	141.30	0.3	3,615	0.01%
2023/12/06	0	0.00	0	143.50	143.00	0	3,647	0.00%
2023/12/05	8.4	141.73	0.1	141.30	141.75	8.3	3,646	0.23%
2023/12/04	0	0.00	0.5	144.05	143.70	-0.5	3,643	-0.01%
2023/12/01	0.1	142.70	0	0.00	143.80	0.1	3,627	0.00%
2023/11/30	0	143.45	0	0.00	143.50	0	3,599	0.00%
2023/11/29	0	143.55	0	0.00	142.65	0	3,595	0.00%
2023/11/28	0	143.11	0.2	142.21	142.85	-0.2	3,582	-0.01%
2023/11/27	0	140.05	0.2	140.05	139.40	-0.2	3,568	0.00%
2023/11/24	0	0.00	0	141.90	141.95	0	3,569	0.00%
2023/11/22	0.5	142.23	0	0.00	141.85	0.5	3,594	0.01%
2023/11/21	3	143.82	1.2	143.74	143.90	1.8	3,625	0.05%
2023/11/20	0.1	140.50	0	0.00	140.45	0.1	3,614	0.00%
2023/11/17	0.1	140.13	0	0.00	140.70	0.1	3,627	0.00%
2023/11/16	0.2	140.05	0	0.00	139.95	0.2	3,585	0.01%
2023/11/15	0.3	139.75	1.2	139.55	139.80	-1	3,540	-0.03%
2023/11/13	0.3	135.71	0	0.00	135.40	0.3	3,530	0.01%
2023/11/09	0	0.00	0.5	132.85	133.65	-0.5	3,538	-0.01%
2023/11/07	0	0.00	75.6	131.45	132.30	-75.6	3,593	-2.10%
2023/11/06	0	0.00	1.5	132.53	132.25	-1.5	3,642	-0.04%
2023/11/03	0	0.00	0.1	129.70	129.60	-0.1	3,553	0.00%
2023/11/02	0	0.00	1	126.15	127.85	-1	3,525	-0.03%
2023/11/01	75	122.62	0	0.00	122.90	75	3,495	2.15%
2023/10/31	0.3	123.77	0	0.00	121.80	0.3	3,510	0.01%
2023/10/30	0	0.00	0	124.75	124.00	0	3,554	0.00%
2023/10/27	0.3	124.04	1	124.75	124.10	-0.7	3,546	-0.02%
2023/10/26	2.4	122.98	0	124.15	122.75	2.4	3,564	0.07%
2023/10/25	0	128.35	0	0.00	127.95	0	3,465	0.00%
2023/10/24	0.4	126.41	0	0.00	127.25	0.4	3,457	0.01%
2023/10/23	3.2	126.40	3	126.00	126.00	0.2	3,425	0.01%
2023/10/20	0.2	126.98	0	0.00	128.70	0.2	3,389	0.00%
2023/10/19	0	128.90	0	0.00	129.20	0	3,344	0.00%
2023/10/18	3.1	130.18	0	0.00	129.40	3.1	3,395	0.09%
2023/10/16	0.2	132.38	0	0.00	132.30	0.2	3,357	0.01%
2023/10/13	0	0.00	1	133.90	134.25	-1	3,387	-0.03%
2023/10/12	2	134.20	3	134.37	135.30	-1	3,395	-0.03%
2023/10/11	0	133.45	3.2	132.88	133.20	-3.1	3,388	-0.09%
2023/10/06	3	130.28	2	130.50	130.35	1	3,383	0.03%
2023/10/04	0	125.96	0	126.10	126.10	0	3,365	0.00%
2023/10/03	1	129.89	0	0.00	128.95	1	3,306	0.03%
2023/10/02	2	130.74	3	131.00	131.05	-1	3,333	-0.03%
2023/09/28	2	127.52	2	128.14	127.80	0	3,366	0.00%
2023/09/27	4	126.54	0	0.00	126.90	4	3,358	0.12%
2023/09/26	0.1	127.52	0	0.00	126.45	0.1	3,359	0.00%
2023/09/25	0	128.60	1	128.30	129.45	-1	3,363	-0.03%
2023/09/22	0	126.77	0	0.00	127.45	0	3,348	0.00%
2023/09/21	1.1	127.72	0	0.00	126.90	1.1	3,338	0.03%
2023/09/20	0	131.91	0.1	131.80	131.00	0	3,242	0.00%
2023/09/19	0	133.42	2	133.15	132.20	-2	3,262	-0.06%
2023/09/18	2	134.73	60.1	134.80	133.65	-58.1	3,269	-1.78%
2023/09/15	0	135.75	2	136.30	136.75	-2	3,236	-0.06%
2023/09/14	11.2	133.78	1	135.25	135.70	10.2	3,206	0.32%
2023/09/13	0.1	132.29	0	131.30	131.70	0	3,159	0.00%
2023/09/12	0	130.42	14	129.38	131.30	-14	3,164	-0.44%
2023/09/11	4.1	128.62	0	0.00	128.90	4.1	3,155	0.13%
2023/09/08	0	130.70	0	0.00	131.05	0	3,118	0.00%
2023/09/07	0	131.95	0.2	132.26	131.45	-0.2	3,129	-0.01%
2023/09/06	1	133.76	0	0.00	133.80	1	3,113	0.03%
2023/09/05	0	134.29	0	0.00	134.55	0	3,118	0.00%
2023/09/04	1	134.43	0	0.00	134.45	1	3,149	0.03%
2023/09/01	0	132.80	0	0.00	133.05	0	3,149	0.00%
2023/08/31	1.3	132.96	0	0.00	132.35	1.3	3,146	0.04%
2023/08/30	1.1	134.53	2	134.10	133.95	-0.9	3,151	-0.03%
2023/08/29	0.1	132.14	3	131.28	132.50	-2.9	3,143	-0.09%
2023/08/28	0	130.70	0	0.00	130.40	0	3,131	0.00%
2023/08/25	2	130.60	0.1	131.20	129.35	2	3,125	0.06%
2023/08/24	0.1	134.00	0	0.00	134.70	0.1	3,073	0.00%
2023/08/23	1	130.11	3	130.57	131.45	-2	3,035	-0.06%
2023/08/22	0	129.49	1	130.00	129.10	-1	3,035	-0.03%
2023/08/21	0	129.85	0	0.00	128.00	0	3,043	0.00%
2023/08/18	0	129.50	0	128.60	128.15	0	3,048	0.00%
2023/08/17	0	127.35	0	127.40	130.45	0	3,025	0.00%
2023/08/16	3.1	128.60	1	128.25	128.85	2.1	2,960	0.07%
2023/08/15	0	130.50	2	130.00	129.50	-2	2,972	-0.07%
2023/08/14	3.1	128.36	0	0.00	128.15	3.1	3,002	0.10%
2023/08/11	0	134.25	0	0.00	132.55	0	2,979	0.00%
2023/08/10	4.1	133.07	0	0.00	132.65	4.1	2,984	0.14%
2023/08/09	8	135.89	3	136.70	135.90	5	2,906	0.17%
2023/08/08	4	135.89	11.1	138.07	135.95	-7	2,908	-0.24%
2023/08/07	5.1	137.38	1	138.35	138.80	4.1	2,895	0.14%
2023/08/04	0.1	135.58	0	134.70	135.75	0.1	2,891	0.00%
2023/08/02	5.2	137.84	0	0.00	135.95	5.2	2,854	0.18%
2023/08/01	0.1	141.81	0	0.00	141.50	0.1	2,794	0.00%
2023/07/31	6	141.21	0	140.05	139.85	6	2,793	0.21%
2023/07/28	14.1	141.80	14	142.41	142.50	0.1	2,744	0.00%
2023/07/27	0	142.15	0	0.00	142.40	0	2,731	0.00%
2023/07/26	1.2	140.09	0	140.20	140.30	1.2	2,735	0.04%
2023/07/25	0	140.35	14	141.35	141.35	-14	2,740	-0.51%
2023/07/24	14	137.40	1	137.65	138.15	13	2,732	0.48%
2023/07/21	64	136.81	0	0.00	137.70	64	2,740	2.34%
2023/07/20	0	139.95	1	139.95	140.35	-1	2,725	-0.04%
2023/07/19	0	140.52	4	142.45	139.60	-4	2,724	-0.15%
2023/07/18	0	143.20	1	142.95	141.30	-1	2,729	-0.04%
2023/07/17	0	142.30	2	142.45	142.40	-2	2,698	-0.07%
2023/07/14	0	141.05	0	0.00	142.40	0	2,698	0.00%
2023/07/13	9.2	141.59	4	139.33	139.25	5.2	2,677	0.19%
2023/07/12	0	135.80	2.3	136.49	136.40	-2.2	2,624	-0.09%
2023/07/11	0	134.35	0	0.00	135.65	0	2,642	0.00%
2023/07/10	0	133.25	0	0.00	131.60	0	2,646	0.00%
2023/07/07	0.3	132.54	0	0.00	132.10	0.3	2,635	0.01%
2023/07/06	0.1	134.81	0	0.00	133.35	0.1	2,605	0.00%
2023/07/05	1	138.26	1	138.85	138.30	0	2,537	0.00%
2023/07/04	0	139.10	0	0.00	139.90	0	2,530	0.00%
2023/07/03	0	137.50	0	0.00	138.75	0	2,533	0.00%
2023/06/30	0	133.90	0	0.00	135.25	0	2,524	0.00%
2023/06/29	1	134.47	0	0.00	134.45	1	2,528	0.04%
2023/06/28	0	134.83	1	134.95	134.30	-1	2,524	-0.04%
2023/06/27	5	134.84	0	0.00	133.95	5	2,548	0.20%
2023/06/26	0.2	136.39	4	136.20	136.20	-3.8	2,528	-0.15%
2023/06/21	1	138.39	0	0.00	138.40	1	2,536	0.04%
2023/06/20	0	138.85	0	0.00	138.45	0	2,577	0.00%
2023/06/19	0	139.85	0	0.00	139.45	0	2,614	0.00%
2023/06/16	0.2	139.98	0.3	140.36	139.85	0	2,639	0.00%
2023/06/15	0.1	139.80	0.2	140.15	140.85	-0.1	2,644	0.00%
2023/06/14	2.1	138.87	1.5	138.83	139.20	0.6	2,689	0.02%
2023/06/13	1.3	137.87	0	0.00	139.35	1.3	2,752	0.05%
2023/06/12	0.1	134.35	1	134.35	134.75	-0.9	2,751	-0.03%
2023/06/09	0.1	132.20	1.2	133.03	133.30	-1.1	2,794	-0.04%
2023/06/08	1.1	133.11	3	131.63	130.80	-1.9	2,860	-0.07%
2023/06/07	2.1	132.81	2	133.48	133.80	0.1	2,912	0.00%
2023/06/06	0.1	131.00	1	131.05	131.10	-0.9	2,919	-0.03%
2023/06/05	0.1	130.70	4	130.65	130.35	-3.9	2,965	-0.13%
2023/06/02	1.1	130.94	1	129.05	130.80	0.1	2,986	0.00%
2023/06/01	2.1	127.44	0	0.00	127.45	2.1	3,033	0.07%
2023/05/31	1.1	128.44	0	0.00	128.25	1.1	3,051	0.03%
2023/05/30	1.1	129.20	4	128.98	129.20	-2.9	3,064	-0.10%
2023/05/29	0.1	129.45	0	0.00	129.10	0.1	3,099	0.00%
2023/05/26	0.1	126.40	0	0.00	127.00	0.1	3,111	0.00%
2023/05/25	0.1	122.65	0	0.00	123.25	0.1	3,126	0.00%
2023/05/24	0.1	121.00	0	0.00	121.15	0.1	3,146	0.00%
2023/05/23	0.1	121.50	0	0.00	122.10	0.1	3,145	0.00%
2023/05/22	0.1	122.35	0	0.00	121.80	0.1	3,147	0.00%
2023/05/19	0.1	121.85	4	121.79	122.00	-3.9	3,194	-0.12%
2023/05/18	2.1	121.17	1	120.15	120.95	1.1	3,186	0.03%
2023/05/17	0.1	115.20	0.1	116.00	118.20	0	3,190	0.00%
2023/05/16	1.1	114.64	1	113.20	114.70	0.1	3,153	0.00%
2023/05/15	0.1	111.40	0	0.00	111.85	0.1	3,155	0.00%
2023/05/12	0.5	111.47	0	0.00	112.15	0.5	3,163	0.02%
2023/05/11	0.1	113.84	100	113.68	112.15	-99.9	3,156	-3.17%
2023/05/10	0.1	114.23	0	0.00	113.30	0.1	3,165	0.00%
2023/05/09	0.3	115.13	1.2	115.12	115.25	-0.9	3,152	-0.03%
2023/05/08	0.1	114.95	0	115.50	114.85	0	3,161	0.00%
2023/05/05	2.1	113.03	0	0.00	113.70	2.1	3,166	0.07%
2023/05/04	0.1	112.57	0	0.00	113.35	0.1	3,229	0.00%
2023/05/03	102.1	112.62	0	0.00	112.65	102.1	3,244	3.15%	大買/鉅額交易
2023/05/02	0.1	112.92	0	0.00	113.75	0.1	3,298	0.00%
2023/04/28	0.1	112.20	0	0.00	112.85	0.1	3,377	0.00%
2023/04/27	0.1	110.24	0	0.00	110.30	0.1	3,398	0.00%
2023/04/26	0.1	110.28	0	0.00	110.10	0.1	3,430	0.00%
2023/04/25	1.4	111.50	1	110.15	110.20	0.4	3,478	0.01%
2023/04/24	0.2	113.46	0	0.00	113.80	0.2	3,459	0.00%
2023/04/21	2.1	114.78	1	114.05	113.70	1.1	3,516	0.03%
2023/04/20	0.1	115.41	1	115.00	115.00	-0.9	3,591	-0.03%
2023/04/19	1.1	116.09	1	117.55	116.10	0.1	3,700	0.00%
2023/04/18	1.1	117.18	0	0.00	117.15	1.1	3,762	0.03%
2023/04/17	0.1	117.50	1	117.90	118.00	-0.9	3,827	-0.02%
2023/04/14	0.1	117.00	1	117.10	118.45	-0.9	3,867	-0.02%
2023/04/13	2.1	116.41	0	0.00	116.25	2.1	3,977	0.05%
2023/04/12	0.1	118.00	0	0.00	117.90	0.1	4,007	0.00%
2023/04/11	0.1	117.35	0	0.00	117.90	0.1	4,072	0.00%
2023/04/10	0.1	117.65	0	0.00	117.35	0.1	4,162	0.00%
2023/04/07	0.2	116.79	1	116.90	116.60	-0.8	4,222	-0.02%
2023/04/06	1.1	115.97	0	0.00	116.00	1.1	4,237	0.03%
2023/03/31	0.2	117.60	1	117.50	117.50	-0.8	4,306	-0.02%
2023/03/30	0.1	116.70	2.1	116.55	116.80	-2	4,356	-0.05%
2023/03/29	0.1	115.78	1	115.00	115.45	-0.9	4,392	-0.02%
2023/03/28	1.3	115.20	0	0.00	114.50	1.3	4,571	0.03%
2023/03/27	2.2	117.10	0	0.00	116.90	2.2	4,602	0.05%
2023/03/24	0.2	117.13	0	0.00	118.30	0.2	4,690	0.00%
2023/03/23	0.2	116.40	0	0.00	117.00	0.2	4,735	0.00%
2023/03/22	0.1	114.17	0	0.00	115.35	0.1	4,827	0.00%
2023/03/21	0.1	111.40	0	0.00	111.50	0.1	4,850	0.00%
2023/03/20	0.1	111.00	2	110.85	110.15	-1.9	4,879	-0.04%
2023/03/17	0.2	110.37	1	111.00	111.00	-0.9	4,928	-0.02%
2023/03/16	2.1	108.27	1	107.90	107.90	1.1	5,010	0.02%
2023/03/15	0.1	110.95	15	109.85	109.80	-14.9	5,032	-0.30%
2023/03/14	0.4	109.59	0	0.00	109.25	0.4	5,093	0.01%
2023/03/13	1.1	110.46	2	110.98	111.85	-0.9	5,134	-0.02%
2023/03/10	0.1	112.50	87	111.06	111.00	-86.9	5,117	-1.70%
2023/03/09	0.1	116.41	0	115.45	115.00	0.1	5,174	0.00%
2023/03/08	1.1	115.36	0	0.00	115.65	1.1	5,245	0.02%
2023/03/07	50.1	117.05	0	0.00	117.00	50.1	5,267	0.95%
2023/03/06	50.1	115.75	0	0.00	115.45	50.1	5,347	0.94%
2023/03/03	0.1	113.30	0	0.00	112.90	0.1	5,400	0.00%
2023/03/02	0.1	112.50	0	112.75	112.40	0	5,516	0.00%
2023/03/01	0.2	110.16	0.2	112.25	112.50	0	5,563	0.00%
2023/02/24	1.3	112.11	0	0.00	111.85	1.3	5,602	0.02%
2023/02/23	0.1	110.90	0.1	111.90	113.10	-0.1	5,621	0.00%
2023/02/22	13.2	109.99	0	0.00	109.80	13.2	5,706	0.23%
2023/02/21	0	111.85	0	0.00	112.05	0	5,841	0.00%
2023/02/20	0	110.70	1	111.70	112.00	-1	6,039	-0.02%
2023/02/17	1.1	111.05	0	0.00	111.05	1.1	6,278	0.02%
2023/02/16	1	111.66	6	112.09	112.95	-5	6,383	-0.08%
2023/02/15	5	111.19	0	0.00	110.20	5	6,735	0.07%
2023/02/14	2.1	114.22	1.1	114.10	114.50	1	6,823	0.01%
2023/02/13	0	112.55	0	0.00	112.70	0	7,067	0.00%
2023/02/10	0	113.40	0	0.00	113.15	0	7,188	0.00%
2023/02/09	0	113.30	1	112.80	113.50	-1	7,352	-0.01%
2023/02/08	1	112.32	3	113.05	113.65	-2	7,455	-0.03%
2023/02/07	0	110.95	6	110.85	110.70	-6	7,528	-0.08%
2023/02/06	0.2	111.45	0	0.00	110.70	0.2	7,568	0.00%
2023/02/03	1	112.61	1.2	113.04	113.55	-0.2	7,655	0.00%
2023/02/02	1	112.80	0.2	113.20	113.60	0.9	7,735	0.01%
2023/02/01	0.1	110.07	0	0.00	110.55	0.1	7,814	0.00%
2023/01/31	1.1	111.33	0	0.00	109.30	1.1	7,965	0.01%
2023/01/30	1	112.09	1	111.55	111.55	0	8,041	0.00%
2023/01/17	1	104.20	3	104.03	104.00	-2	8,203	-0.02%
2023/01/16	1	104.30	0	0.00	104.00	1	8,354	0.01%
2023/01/13	2	103.03	1.1	102.71	102.60	0.9	8,411	0.01%
2023/01/12	0	101.45	0	0.00	101.15	0	8,623	0.00%
2023/01/11	2	101.93	2	102.00	101.70	0	8,712	0.00%
2023/01/10	0.1	101.37	1	101.30	102.30	-0.9	8,967	-0.01%
2023/01/09	3	100.45	0	0.00	101.20	3	9,149	0.03%
2023/01/06	0	94.80	0	0.00	95.90	0	9,223	0.00%
2023/01/05	0	95.00	5	94.76	94.50	-5	9,317	-0.05%
2023/01/04	0	94.05	0	94.20	93.80	0	9,368	0.00%
2023/01/03	2	92.82	6.2	92.87	94.05	-4.2	9,587	-0.04%
2022/12/30	0	93.00	7	93.53	92.80	-7	9,525	-0.07%
2022/12/29	3.1	90.50	0	0.00	91.70	3.1	9,575	0.03%
2022/12/28	11.1	92.70	0	0.00	92.40	11.1	9,775	0.11%
2022/12/27	0	95.10	6	95.59	95.05	-6	9,835	-0.06%
2022/12/26	0	93.98	0	0.00	94.35	0	9,887	0.00%
2022/12/23	6	93.53	123	93.51	93.70	-117	10,069	-1.16%	大賣/鉅額交易
2022/12/22	0	95.00	0.2	96.10	96.40	-0.2	10,178	0.00%
2022/12/21	0.1	93.87	1	93.90	93.20	-0.9	10,293	-0.01%
2022/12/20	2	94.47	0	96.00	92.50	2	10,334	0.02%
2022/12/19	0	96.55	0	0.00	96.05	0	10,308	0.00%
2022/12/16	2.1	96.65	0	0.00	96.95	2.1	10,298	0.02%
2022/12/15	5	99.25	1	100.40	100.40	4	10,298	0.04%
2022/12/14	0	99.51	1.3	99.90	100.30	-1.3	10,266	-0.01%
2022/12/13	0.1	98.00	25	97.60	97.65	-24.9	10,157	-0.25%
2022/12/12	1	98.39	25	98.40	98.40	-24	10,102	-0.24%
2022/12/09	50	100.00	1	99.50	100.00	49	10,092	0.49%
2022/12/08	1.1	96.59	0	0.00	97.50	1.1	10,065	0.01%
2022/12/07	1.1	99.50	1	99.80	99.10	0.1	10,007	0.00%
2022/12/06	0.1	101.47	0	0.00	100.10	0.1	9,952	0.00%
2022/12/05	0	103.90	0.1	104.65	103.55	0	9,941	0.00%
2022/12/02	0	103.50	1	102.90	103.05	-1	9,901	-0.01%
2022/12/01	1	104.03	0	0.00	104.35	1	9,945	0.01%
2022/11/30	0	100.05	0.2	101.04	102.10	-0.2	9,847	0.00%
2022/11/29	1.1	99.24	1	99.65	99.95	0.1	9,797	0.00%
2022/11/28	0.2	97.71	100	97.85	97.85	-99.8	9,789	-1.02%
2022/11/25	0	101.27	1	101.25	100.80	-1	9,828	-0.01%
2022/11/24	1	101.37	0	100.15	101.55	1	9,766	0.01%
2022/11/23	102	99.29	0	0.00	99.30	102	9,665	1.06%	大買/鉅額交易
2022/11/22	0	96.35	0.2	97.64	97.85	-0.1	9,699	0.00%
2022/11/21	0	97.19	0	0.00	96.75	0	9,649	0.00%
2022/11/18	1	99.44	1	97.90	97.20	0	9,650	0.00%
2022/11/17	0.1	96.27	100	96.25	98.15	-99.9	9,565	-1.04%
2022/11/16	1.1	98.39	1	97.25	97.80	0.1	9,453	0.00%
2022/11/15	1	95.09	1	96.85	97.75	0	9,282	0.00%
2022/11/14	100	92.20	4	91.79	92.20	96	9,044	1.06%
2022/11/11	3	90.48	202	90.62	90.65	-199	8,915	-2.23%	大賣/鉅額交易
2022/11/10	51	83.61	2	84.13	83.60	49	8,548	0.57%
2022/11/09	2	84.29	3	83.88	85.20	-1	8,418	-0.01%
2022/11/08	3	81.91	51	81.51	81.45	-48	8,194	-0.59%
2022/11/07	50	80.50	4.5	80.28	80.30	45.5	8,091	0.56%
2022/11/04	50	77.95	0	0.00	77.95	50	7,960	0.63%
2022/11/03	0	77.00	5	76.80	77.35	-5	7,878	-0.06%
2022/11/02	0	78.35	2	78.35	78.80	-2	7,830	-0.03%
2022/11/01	90	77.84	2	78.40	78.20	88	7,804	1.13%
2022/10/31	15.1	77.00	0.6	77.10	76.95	14.5	7,800	0.19%
2022/10/28	0.1	75.23	1	75.75	74.90	-0.9	7,772	-0.01%
2022/10/27	1	77.00	0	0.00	76.95	1	7,679	0.01%
2022/10/26	3	75.06	2	74.85	74.80	1	7,622	0.01%
2022/10/25	0.7	74.43	0	0.00	74.00	0.7	7,521	0.01%
2022/10/24	2.1	76.63	0	0.00	76.25	2.1	7,319	0.03%
2022/10/21	0	76.70	0	0.00	75.60	0	7,180	0.00%
2022/10/20	1.6	75.67	19	74.71	76.70	-17.4	7,150	-0.24%
2022/10/19	1.1	78.06	2	79.18	77.80	-0.9	6,924	-0.01%
2022/10/18	4	78.86	2	78.13	79.15	2	6,835	0.03%
2022/10/17	4	77.42	2	79.35	79.35	2	6,597	0.03%
2022/10/14	19	80.22	7	80.00	79.95	12	6,370	0.19%
2022/10/13	2	76.39	17	76.66	75.60	-15	6,281	-0.24%
2022/10/12	7.1	78.85	1	77.90	78.60	6.1	6,195	0.10%
2022/10/11	22	80.40	3	80.38	78.85	19	6,181	0.31%
2022/10/07	104	86.93	2	87.40	86.85	102	6,052	1.69%	大買/鉅額交易
2022/10/06	19	89.14	2	89.15	89.15	17	6,117	0.28%
2022/10/05	1.1	88.81	7	88.41	88.30	-5.9	6,212	-0.09%
2022/10/04	3	85.25	12	85.00	85.55	-9	6,156	-0.15%
2022/10/03	3	82.89	1	82.10	81.50	2	6,111	0.03%
2022/09/30	5	83.35	0	0.00	83.20	5	6,222	0.08%
2022/09/29	6	85.17	1	86.60	85.05	5	6,311	0.08%
2022/09/28	1	86.42	0	0.00	84.65	1	6,421	0.02%
2022/09/27	1	88.85	0	0.00	88.70	1	6,516	0.02%
2022/09/26	2	88.91	1	89.55	88.15	1	6,626	0.02%
2022/09/23	1.2	92.95	0	0.00	92.70	1.2	6,762	0.02%
2022/09/22	1.1	94.19	0	0.00	94.20	1.1	6,910	0.02%
2022/09/21	0	97.75	0	0.00	96.70	0	6,859	0.00%
2022/09/20	0	97.61	1	98.20	98.20	-1	6,911	-0.01%
2022/09/19	1	96.66	0	0.00	96.50	1	7,036	0.01%
2022/09/16	1	97.31	0	0.00	97.45	1	7,118	0.01%
2022/09/15	0	98.80	0	0.00	99.65	0	7,254	0.00%
2022/09/14	1	98.99	0	0.00	99.00	1	7,301	0.01%
2022/09/13	0	103.40	0	0.00	102.85	0	7,309	0.00%
2022/09/12	0	101.00	0	0.00	101.90	0	7,362	0.00%
2022/09/08	0	98.00	1	98.10	98.10	-1	7,390	-0.01%
2022/09/07	1	95.91	0	0.00	95.90	1	7,405	0.01%
2022/09/06	0	0.00	0	100.30	99.90	0	7,342	0.00%
2022/09/05	0	99.85	0	0.00	99.55	0	7,349	0.00%
2022/09/01	1	101.00	0	0.00	101.00	1	7,323	0.01%
2022/08/31	0	0.00	1	105.65	105.65	-1	7,176	-0.01%
2022/08/29	1	103.50	0	0.00	103.10	1	7,093	0.01%
2022/08/26	0	0.00	0.6	109.25	108.80	-0.6	7,005	-0.01%
2022/08/25	0.1	107.30	0	0.00	107.80	0.1	7,004	0.00%
2022/08/23	1.2	106.25	0	0.00	106.20	1.2	7,004	0.02%
2022/08/22	1	108.75	1	108.40	108.25	0	6,975	0.00%
2022/08/19	0	111.47	1	111.10	110.80	-1	6,966	-0.01%
2022/08/18	1	110.45	0	0.00	110.40	1	6,972	0.01%
2022/08/17	0	111.43	0	0.00	111.40	0	6,954	0.00%
2022/08/16	0	0.00	3	111.25	111.25	-3	6,962	-0.04%
2022/08/15	1.1	110.75	5	110.26	111.15	-3.9	6,953	-0.06%
2022/08/12	1.1	109.16	1	109.30	109.45	0.1	6,949	0.00%
2022/08/11	5	107.40	2	107.60	107.80	3	6,974	0.04%
2022/08/10	2.1	103.84	3	103.98	104.00	-0.9	6,950	-0.01%
2022/08/09	0.1	105.23	1	106.25	105.75	-0.9	6,936	-0.01%
2022/08/08	4.1	104.97	0	0.00	105.45	4.1	6,933	0.06%
2022/08/05	2	105.48	0	0.00	106.00	2	6,948	0.03%
2022/08/04	0.1	99.30	0	0.00	100.75	0.1	6,911	0.00%
2022/08/03	1.1	100.52	1	101.00	101.00	0.1	6,858	0.00%
2022/08/02	2.1	100.59	1	101.35	100.35	1.1	6,840	0.02%
2022/08/01	0.2	104.39	2	103.38	103.95	-1.8	6,768	-0.03%
2022/07/29	2.2	104.27	0	0.00	104.20	2.2	6,770	0.03%
2022/07/28	6.1	103.44	9	103.43	102.65	-2.9	6,741	-0.04%
2022/07/27	3	101.78	0	0.00	102.45	3	6,682	0.04%
2022/07/25	0	0.00	1	102.60	102.60	-1	6,583	-0.02%
2022/07/22	0	0.00	65	101.81	102.30	-65	6,591	-0.99%
2022/07/20	50	101.40	5	101.14	100.00	45	6,544	0.69%
2022/07/19	1	98.00	0	0.00	98.85	1	6,498	0.02%
2022/07/18	3	98.22	1	98.20	98.30	2	6,439	0.03%
2022/07/15	1	96.80	0	0.00	96.80	1	6,333	0.02%
2022/07/14	3	94.20	4	94.40	95.25	-1	6,203	-0.02%
2022/07/13	6	93.75	2	94.20	93.80	4	6,062	0.07%
2022/07/12	2	88.80	2	88.50	88.50	0	5,863	0.00%
2022/07/11	9	94.19	0	0.00	93.35	9	5,673	0.16%
2022/07/08	9	94.58	0	0.00	94.80	9	5,575	0.16%
2022/07/07	1	93.25	137.1	89.79	93.05	-136.1	5,356	-2.54%	大賣/鉅額交易
2022/07/06	7.1	90.62	0	0.00	88.45	7.1	5,093	0.14%
2022/07/05	0	91.10	0	0.00	92.80	0	4,813	0.00%
2022/07/04	2	92.00	3	93.17	91.50	-1	4,527	-0.02%
2022/07/01	8	96.33	7.3	95.69	92.35	0.8	4,354	0.02%
2022/06/30	2	98.35	0.3	101.25	98.35	1.8	4,074	0.04%
2022/06/29	0.1	104.13	3	103.80	104.05	-2.9	3,872	-0.07%
2022/06/28	3.1	107.00	0	0.00	106.00	3.1	3,819	0.08%
2022/06/27	0.3	108.60	1	107.95	107.95	-0.8	3,743	-0.02%
2022/06/23	1	102.20	1	102.85	102.15	0	3,503	0.00%
2022/06/22	11	104.22	1	107.55	103.90	10	3,327	0.30%
2022/06/21	1	107.15	2	107.43	108.85	-1	3,251	-0.03%
2022/06/20	21	105.05	0	0.00	103.60	21	3,176	0.66%
2022/06/17	101.1	107.68	0	0.00	107.10	101.1	3,090	3.27%	大買/鉅額交易
2022/06/16	0	0.00	1	112.85	109.45	-1	3,004	-0.03%
2022/06/13	1	112.45	0	0.00	112.45	1	2,928	0.03%
2022/06/08	0	0.00	0	121.50	121.25	0	2,915	0.00%
2022/05/31	0	0.00	37	120.00	121.95	-37	3,120	-1.19%
2022/05/30	0	0.00	72	119.32	120.50	-72	3,072	-2.34%
2022/05/26	0	0.00	1	113.35	111.30	-1	3,036	-0.03%
2022/05/19	19	110.79	0	0.00	111.70	19	3,079	0.62%
2022/05/17	0	0.00	2	111.78	113.00	-2	2,985	-0.07%
2022/05/13	90	109.41	0	0.00	109.65	90	2,925	3.08%
2022/05/12	2	110.00	0	0.00	106.85	2	2,913	0.07%
2022/05/11	2	111.20	3	112.43	112.15	-1	2,845	-0.04%
2022/05/10	0	0.00	4	109.13	112.55	-4	2,821	-0.14%
2022/05/09	1	112.35	0	0.00	112.35	1	2,776	0.04%
2022/05/06	1	117.30	0	0.00	117.30	1	2,749	0.04%
2022/04/29	0	0.00	1	120.50	120.50	-1	2,804	-0.04%
2022/04/28	0	0.00	102	116.25	118.00	-102	2,812	-3.63%	大賣/鉅額交易
2022/04/27	1	116.35	0	0.00	116.35	1	2,772	0.04%
2022/04/26	0	0.00	1	121.35	120.60	-1	2,701	-0.04%
2022/04/25	1	120.45	0	0.00	120.45	1	2,715	0.04%
2022/04/20	0	0.00	1	128.00	128.00	-1	2,639	-0.04%
2022/04/19	0	0.00	0	128.00	126.70	0	2,637	0.00%
2022/04/15	1	126.31	0	0.00	126.30	1	2,635	0.04%
2022/04/13	0	0.00	1	131.15	131.15	-1	2,634	-0.04%
2022/04/11	1	126.50	0	0.00	126.50	1	2,618	0.04%
2022/04/08	0	0.00	1	130.26	130.95	-1	2,598	-0.04%
2022/04/07	1	129.00	0	0.00	129.00	1	2,626	0.04%
2022/04/01	0	135.00	5	133.95	135.30	-5	2,598	-0.19%
2022/03/31	0	137.50	0	0.00	136.95	0	2,593	0.00%
2022/03/30	0	0.00	0.2	137.78	137.95	-0.2	2,596	-0.01%
2022/03/29	0	0.00	0	134.95	135.05	0	2,594	0.00%
2022/03/28	0	132.59	0	0.00	134.30	0	2,589	0.00%
2022/03/25	0.2	136.88	1	136.80	136.80	-0.8	2,574	-0.03%
2022/03/24	0	136.00	0.6	136.09	137.40	-0.6	2,572	-0.02%
2022/03/23	0	136.90	0	0.00	137.70	0	2,565	0.00%
2022/03/18	0	132.30	0	0.00	132.85	0	2,543	0.00%
2022/03/17	0	131.60	0.1	132.09	133.85	-0.1	2,527	0.00%
2022/03/16	1	123.88	0	0.00	125.90	1	2,477	0.04%
2022/03/15	0.1	126.07	0	0.00	124.85	0.1	2,453	0.00%
2022/03/14	0.2	131.04	0	0.00	130.15	0.2	2,416	0.01%
2022/03/11	0	129.83	0	0.00	129.80	0	2,414	0.00%
2022/03/10	5	133.40	0.1	132.85	133.10	5	2,403	0.21%
2022/03/08	0.1	125.10	0	0.00	123.00	0.1	2,342	0.00%
2022/03/07	1.2	128.89	0	0.00	128.65	1.2	2,225	0.05%
2022/03/04	1	137.98	0	0.00	137.95	1	2,142	0.05%
2022/03/02	102	139.91	0	0.00	140.45	102	2,202	4.63%	大買/鉅額交易
2022/03/01	0	0.00	0	139.53	141.35	0	2,194	0.00%
2022/02/25	1	136.45	0	0.00	136.45	1	2,153	0.05%
2022/02/24	1	136.05	0	0.00	136.05	1	2,121	0.05%
2022/02/22	1	141.85	0	0.00	141.85	1	2,033	0.05%
2022/02/17	0	0.00	1	147.35	147.35	-1	1,955	-0.05%
2022/02/16	0	0.00	0.1	146.00	147.00	-0.1	1,955	0.00%
2022/02/15	0.1	144.09	0	0.00	142.05	0.1	1,947	0.00%
2022/02/09	0	0.00	0	144.80	145.60	0	1,948	0.00%
2022/02/08	0	143.80	0	0.00	142.90	0	1,987	0.00%
2022/01/26	0	0.00	1	139.10	137.85	-1	1,970	-0.05%
2022/01/25	1	138.15	0	0.00	138.15	1	1,994	0.05%
2022/01/21	1	141.45	0	0.00	141.45	1	1,915	0.05%
2022/01/18	0	0.00	1	149.60	149.60	-1	1,880	-0.05%
2022/01/12	1	148.50	0	0.00	148.90	1	1,901	0.05%
2021/12/15	0	0.00	1	135.50	135.80	-1	2,599	-0.04%
2021/12/02	0	0.00	1	136.70	137.25	-1	2,694	-0.04%
2021/11/30	1	134.00	0	0.00	131.70	1	2,689	0.04%
2021/11/29	1	131.45	2.1	130.46	131.10	-1.1	2,712	-0.04%
2021/11/24	0	136.40	0	0.00	136.35	0	2,759	0.00%
2021/11/23	2.1	137.18	2	138.00	136.65	0.1	2,801	0.00%
2021/11/18	0	0.00	1	138.35	139.85	-1	2,898	-0.03%
2021/11/17	1	137.35	0	0.00	137.85	1	2,961	0.03%
2021/11/15	0	0.00	1	136.50	136.65	-1	3,164	-0.03%
2021/11/11	2	132.60	3	133.00	133.35	-1	3,238	-0.03%
2021/11/09	0.3	135.01	2	134.75	135.20	-1.7	3,283	-0.05%
2021/11/08	0.2	131.54	0	0.00	132.70	0.2	3,268	0.01%
2021/11/04	0.3	129.40	0	0.00	128.00	0.3	3,247	0.01%
2021/11/03	1	127.89	0	0.00	128.05	1	3,251	0.03%
2021/11/02	0.1	128.15	0	0.00	126.95	0.1	3,257	0.00%
2021/11/01	0	127.75	0	0.00	127.90	0	3,210	0.00%
2021/10/29	0	125.40	0	0.00	125.95	0	3,204	0.00%
2021/10/28	0.1	127.11	1	127.45	127.40	-0.9	3,183	-0.03%
2021/10/27	2	127.70	0	0.00	128.05	2	3,191	0.06%
2021/10/21	0	0.00	1	126.25	124.80	-1	3,257	-0.03%
2021/10/15	0	0.00	1	123.60	123.90	-1	3,269	-0.03%
2021/10/05	1	115.20	0	0.00	118.20	1	3,055	0.03%
2021/10/01	1	121.60	1	120.10	119.60	0	2,946	0.00%
2021/09/30	1	123.00	0	0.00	125.80	1	2,862	0.03%
2021/09/29	1	124.45	1	124.80	124.05	0	2,825	0.00%
2021/09/24	1	130.60	1	130.50	130.65	0	2,780	0.00%
2021/09/22	1	125.40	1	126.20	125.70	0	2,788	0.00%
2021/09/16	1	130.65	1	131.05	131.00	0	2,735	0.00%
2021/09/15	1	131.90	1	132.40	132.45	0	2,731	0.00%
2021/09/14	1	134.00	0	0.00	133.80	1	2,750	0.04%
2021/09/10	0	0.00	1	131.30	134.05	-1	2,840	-0.04%
2021/09/09	1	130.70	0	0.00	130.65	1	2,838	0.04%
2021/09/08	1	130.05	1	130.55	130.40	0	2,871	0.00%
2021/09/07	1	132.95	1	133.60	133.25	0	2,850	0.00%
2021/09/06	1	134.30	0	0.00	134.15	1	2,850	0.04%
2021/09/02	2	131.58	2	131.70	131.05	0	2,884	0.00%
2021/09/01	1	133.15	1	133.55	133.70	0	2,880	0.00%
2021/08/31	1	130.50	1	132.30	133.10	0	2,859	0.00%
2021/08/27	0	0.00	1	128.80	129.40	-1	2,898	-0.03%
2021/08/26	0	0.00	1	125.90	126.35	-1	2,899	-0.03%
2021/08/13	1	124.50	0	0.00	124.50	1	2,896	0.03%
2021/08/11	1	128.25	0	0.00	127.75	1	3,014	0.03%
2021/08/10	1	129.50	1	129.95	129.20	0	3,182	0.00%
2021/08/09	1	128.70	1	129.45	130.95	0	3,398	0.00%
2021/08/04	0	0.00	1	132.45	133.75	-1	3,901	-0.03%
2021/08/03	1	131.30	0	0.00	132.30	1	4,027	0.02%
2021/08/02	0	0.00	1	129.05	131.65	-1	4,031	-0.02%
2021/07/29	0	0.00	1	129.80	129.80	-1	4,068	-0.02%
2021/07/28	1	124.25	0	0.00	124.25	1	4,080	0.02%
2021/07/27	1	128.90	1	129.80	127.90	0	4,082	0.00%
2021/07/26	1	129.45	0	0.00	128.50	1	4,155	0.02%
2021/07/22	0	0.00	1	132.75	131.10	-1	4,165	-0.02%
2021/07/21	0	0.00	1	131.45	128.75	-1	4,157	-0.02%
2021/07/20	3	131.12	1	131.20	129.60	2	4,165	0.05%
2021/07/15	0	0.00	1	136.45	137.85	-1	4,138	-0.02%
2021/07/13	2	135.93	0	0.00	134.85	2	4,167	0.05%
2021/07/12	0	0.00	1	135.90	134.70	-1	4,172	-0.02%
2021/07/09	1	130.25	1	130.75	131.50	0	4,165	0.00%
2021/07/06	1	135.50	0	0.00	135.65	1	4,209	0.02%
2021/07/05	1	135.20	2	135.65	135.90	-1	4,213	-0.02%
2021/07/01	1	132.45	0	0.00	131.65	1	4,226	0.02%
2021/06/29	1	129.95	1	130.80	130.10	0	4,226	0.00%
2021/06/28	0	0.00	1	129.85	130.30	-1	4,232	-0.02%
2021/06/25	1	129.45	0	0.00	128.65	1	4,250	0.02%
2021/06/24	2	127.25	2	127.75	127.75	0	4,255	0.00%
2021/06/22	1	123.25	1	123.60	122.75	0	4,298	0.00%
2021/06/21	1	121.65	1	122.45	122.05	0	4,312	0.00%
2021/06/15	0	0.00	1	126.50	127.15	-1	4,332	-0.02%
2021/06/11	1	124.85	0	0.00	124.80	1	4,327	0.02%
2021/06/10	1	122.35	1	122.80	124.15	0	4,338	0.00%
2021/06/09	2	120.75	2	121.28	120.85	0	4,317	0.00%
2021/06/08	0	0.00	1	123.75	122.30	-1	4,334	-0.02%
2021/06/04	1	123.35	0	0.00	123.45	1	4,367	0.02%
2021/06/03	0	0.00	1	124.60	124.90	-1	4,433	-0.02%
2021/06/02	1	123.45	0	0.00	123.00	1	4,492	0.02%
2021/05/27	1	114.20	1	114.85	115.70	0	4,608	0.00%
2021/05/25	0	0.00	1	114.40	116.45	-1	4,699	-0.02%
2021/05/21	1	113.85	0	0.00	111.70	1	4,684	0.02%
2021/05/20	3	107.92	3	108.18	108.00	0	4,629	0.00%
2021/05/19	1	108.55	1	109.35	109.45	0	4,598	0.00%
2021/05/18	12	109.15	2	109.43	110.15	10	4,555	0.22%
2021/05/17	1	100.20	11	100.09	99.10	-10	4,456	-0.22%
2021/05/12	0	0.00	1	105.00	105.10	-1	4,078	-0.02%
2021/05/11	1	115.30	0	0.00	115.30	1	3,889	0.03%
2021/03/30	0	0.00	1	115.60	116.00	-1	4,433	-0.02%
2021/03/19	0	0.00	1	109.05	109.05	-1	4,470	-0.02%
2021/03/10	1	106.50	0	0.00	106.50	1	4,566	0.02%
2021/02/22	1	115.25	0	0.00	114.60	1	4,147	0.02%
2021/02/17	0	0.00	1	113.55	114.40	-1	4,262	-0.02%
2021/02/05	1	107.55	0	0.00	106.20	1	4,193	0.02%
2021/02/03	0	0.00	1	106.10	105.90	-1	4,225	-0.02%
2021/02/02	1	105.80	0	0.00	105.30	1	4,296	0.02%
2021/02/01	0	0.00	1	100.20	100.45	-1	4,327	-0.02%
2021/01/29	1	99.90	1	101.45	97.10	0	4,346	0.00%
2021/01/28	1	100.00	0	0.00	100.65	1	4,392	0.02%
2021/01/27	0	0.00	1	105.50	104.50	-1	4,461	-0.02%
2021/01/26	1	104.50	0	0.00	103.85	1	4,466	0.02%
2021/01/22	1	109.60	1	109.90	109.50	0	4,395	0.00%
2021/01/21	2	110.63	3	111.15	111.15	-1	4,372	-0.02%
2021/01/20	1	106.55	0	0.00	105.45	1	4,309	0.02%
2021/01/19	1	105.00	1	107.30	107.30	0	4,269	0.00%
2021/01/13	1	103.90	1	105.00	104.95	0	4,096	0.00%
2021/01/08	1	99.90	1	100.20	100.35	0	4,068	0.00%
2021/01/07	21	95.52	1	97.50	97.45	20	4,056	0.49%
2020/12/31	11	89.95	11	89.45	90.00	0	4,005	0.00%
2020/12/30	1	88.00	1	89.15	89.45	0	4,043	0.00%
2020/12/28	1	86.75	2	86.33	87.15	-1	4,143	-0.02%
2020/12/25	1	85.70	0	0.00	85.30	1	4,167	0.02%
2020/12/14	10	83.45	30	83.58	83.50	-20	4,781	-0.42%
2020/12/10	0	0.00	1	84.00	83.65	-1	4,893	-0.02%
2020/12/04	1	81.60	0	0.00	82.50	1	5,018	0.02%
2020/11/06	0	0.00	1	68.30	68.55	-1	5,188	-0.02%
2020/10/30	1	63.90	1	64.15	63.50	0	5,046	0.00%
2020/10/28	0	0.00	1	66.90	66.15	-1	5,088	-0.02%
2020/10/27	1	67.20	0	0.00	67.20	1	5,131	0.02%
2020/10/26	1	67.50	1	68.30	67.70	0	5,186	0.00%
2020/10/12	1	67.60	2	68.08	67.65	-1	5,763	-0.02%
2020/10/07	0	0.00	2	65.35	65.80	-2	5,764	-0.03%
2020/10/06	3	64.95	4	64.73	65.10	-1	5,794	-0.02%
2020/10/05	2	63.65	1	64.15	63.70	1	5,791	0.02%
2020/09/30	3	63.40	3	63.17	63.30	0	5,795	0.00%
2020/09/29	2	63.10	1	63.30	62.65	1	5,806	0.02%
2020/09/28	1	62.40	1	62.30	62.60	0	5,866	0.00%
2020/09/25	1	60.40	1	60.35	60.50	0	5,892	0.00%
2020/09/24	2	60.15	0	0.00	60.15	2	5,861	0.03%
2020/09/23	1	63.65	0	0.00	63.75	1	5,729	0.02%
2020/09/22	1	64.30	1	64.55	63.40	0	5,735	0.00%
2020/09/16	0	0.00	1	67.80	67.90	-1	5,617	-0.02%
2020/09/11	1	63.85	0	0.00	64.40	1	5,493	0.02%
2020/09/10	0	0.00	1	64.40	64.40	-1	5,506	-0.02%
2020/09/09	1	63.65	0	0.00	63.65	1	5,600	0.02%
2020/09/07	0	0.00	1	64.10	63.45	-1	5,758	-0.02%
2020/09/04	1	63.80	0	0.00	63.80	1	5,858	0.02%
2020/09/01	0	0.00	1	63.65	64.60	-1	5,896	-0.02%
2020/08/31	1	63.20	0	0.00	63.20	1	5,944	0.02%
2020/08/24	2	64.40	2	63.95	63.80	0	6,066	0.00%
2020/08/19	2	67.00	3	66.65	65.50	-1	6,103	-0.02%
2020/08/17	2	66.40	3	66.98	67.25	-1	6,323	-0.02%
2020/08/11	1	65.35	0	0.00	65.35	1	6,650	0.02%
2020/08/10	1	66.20	1	66.80	66.55	0	6,788	0.00%
2020/07/29	2	63.40	2	62.55	62.40	0	7,591	0.00%
2020/07/28	2	67.03	1	65.40	62.75	1	7,771	0.01%
2020/07/24	0	0.00	1	60.70	59.25	-1	7,921	-0.01%
2020/07/22	1	60.50	0	0.00	60.60	1	8,125	0.01%
2020/07/17	0	0.00	5	58.15	57.75	-5	8,479	-0.06%
2020/07/16	5	57.25	0	0.00	57.05	5	8,761	0.06%
2020/07/15	0	0.00	6	57.82	57.90	-6	8,824	-0.07%
2020/07/14	1	57.45	0	0.00	57.45	1	9,040	0.01%
2020/07/13	5	56.95	0	0.00	57.50	5	9,132	0.05%
2020/07/10	1	56.20	1	55.70	55.70	0	9,242	0.00%
2020/07/06	0	0.00	1	55.95	55.95	-1	9,741	-0.01%
2020/06/30	1	50.45	1	50.35	50.80	0	10,470	0.00%
2020/06/23	5	50.32	4	50.65	50.50	1	11,417	0.01%
2020/06/19	1	49.89	1	50.20	50.00	0	12,406	0.00%
2020/06/17	3	49.41	3	49.80	49.60	0	13,211	0.00%
2020/06/15	2	47.95	2	48.04	47.23	0	14,229	0.00%
2020/06/12	1	48.50	1	48.40	48.49	0	14,478	0.00%
2020/06/11	1	51.15	1	50.80	49.20	0	14,727	0.00%
2020/06/10	1	50.30	1	50.70	51.15	0	14,850	0.00%
2020/06/09	1	49.80	1	50.20	50.25	0	15,142	0.00%
2020/06/08	1	50.00	1	50.20	49.95	0	15,281	0.00%
2020/06/01	2	45.77	2	45.56	45.56	0	15,273	0.00%
2020/05/25	1	43.58	0	0.00	43.85	1	15,047	0.01%
2020/05/21	2	44.60	2	44.90	44.90	0	14,836	0.00%
2020/05/20	0	0.00	1	43.93	44.00	-1	14,732	-0.01%
2020/05/19	0	0.00	1	43.90	43.82	-1	14,660	-0.01%
2020/05/18	1	42.89	0	0.00	42.89	1	14,555	0.01%
2020/05/15	6	43.61	4	42.93	43.36	2	14,466	0.01%
2020/05/14	1	43.24	7	43.33	42.85	-6	14,313	-0.04%
2020/05/13	4	43.90	0	0.00	44.20	4	14,146	0.03%
2020/05/11	4	44.95	0	0.00	44.87	4	13,892	0.03%
2020/05/07	0	0.00	71	43.71	43.62	-71	13,661	-0.52%
2020/05/05	70	42.82	3	42.77	42.74	67	13,359	0.50%
2020/04/30	2	44.26	2	44.69	44.69	0	12,980	0.00%
2020/04/29	5	42.64	5	42.98	42.96	0	12,826	0.00%
2020/04/27	1	41.49	2	41.46	41.57	-1	12,611	-0.01%
2020/04/24	1	39.25	0	0.00	39.43	1	12,378	0.01%
2020/04/23	1	39.99	4	39.48	39.66	-3	12,225	-0.02%
2020/04/22	7	38.64	2	38.33	39.07	5	11,915	0.04%
2020/04/21	0	0.00	2	39.69	38.80	-2	11,772	-0.02%
2020/04/17	33	42.00	55	42.27	41.55	-22	11,312	-0.19%
2020/04/15	22	39.80	2	39.97	39.87	20	10,854	0.18%
2020/04/14	2	39.42	1	39.53	39.53	1	10,661	0.01%
2020/04/08	2	36.69	0	0.00	37.83	2	9,867	0.02%
2020/04/07	10	36.77	39	36.69	36.64	-29	9,572	-0.30%
2020/04/06	0	0.00	15	34.59	35.31	-15	9,293	-0.16%
2020/04/01	1	34.20	0	0.00	33.97	1	8,972	0.01%
2020/03/31	2	33.77	1	34.68	33.94	1	8,754	0.01%
2020/03/30	7	33.45	3	33.37	33.70	4	8,458	0.05%
2020/03/27	37	35.56	5	34.47	33.99	32	8,004	0.40%
2020/03/26	5	33.74	3	33.74	34.30	2	7,569	0.03%
2020/03/25	11	33.60	13	33.62	33.41	-2	7,062	-0.03%
2020/03/24	2	31.65	5	31.15	31.40	-3	6,439	-0.05%
2020/03/23	4	28.99	1	28.30	28.25	3	5,892	0.05%
2020/03/20	13	28.92	19	29.53	30.45	-6	5,475	-0.11%
2020/03/19	10	27.36	8	27.09	26.40	2	4,886	0.04%
2020/03/18	10	32.64	9	32.40	30.66	1	4,229	0.02%
2020/03/17	24	33.26	24	33.19	32.88	0	3,892	0.00%
2020/03/16	1	35.15	0	0.00	34.63	1	3,470	0.03%
2020/03/13	23	36.34	18	36.24	37.64	5	3,199	0.16%
2020/03/10	0	0.00	1	43.73	44.72	-1	2,574	-0.04%
2020/03/09	1	44.50	0	0.00	44.37	1	2,437	0.04%
2020/03/04	0	0.00	1	47.52	47.80	-1	2,224	-0.04%
2020/02/26	1	48.45	0	0.00	48.54	1	1,935	0.05%
2020/02/21	1	50.55	0	0.00	50.60	1	1,761	0.06%
2020/02/20	1	51.00	0	0.00	50.90	1	1,733	0.06%
2020/02/14	0	0.00	1	51.80	51.85	-1	1,586	-0.06%
2020/01/31	1	49.20	0	0.00	48.87	1	1,342	0.07%
2019/10/04	0	0.00	1	42.95	42.80	-1	1,565	-0.06%
2019/10/03	2	42.49	1	42.59	42.62	1	1,559	0.06%
2019/09/12	0	0.00	10	42.15	41.92	-10	1,642	-0.61%
2019/08/26	1	38.14	1	37.97	38.12	0	1,753	0.00%
2019/08/15	0	0.00	4	37.94	37.88	-4	1,746	-0.23%
2019/08/02	4	39.31	0	0.00	39.13	4	1,781	0.22%
2019/07/03	0	0.00	2	39.35	39.34	-2	1,730	-0.12%
2019/07/01	2	39.90	10	39.81	40.26	-8	1,712	-0.47%
2019/06/26	10	38.20	0	0.00	38.24	10	1,711	0.58%
2019/06/19	0	0.00	10	38.15	38.66	-10	1,675	-0.60%
2019/06/13	10	37.09	0	0.00	36.94	10	1,650	0.61%
2019/06/11	0	0.00	10	37.55	37.43	-10	1,636	-0.61%
2019/05/17	10	36.80	0	0.00	36.42	10	1,403	0.71%
2019/04/30	10	40.00	0	0.00	40.38	10	1,263	0.79%
2019/04/12	0	0.00	1	38.93	38.99	-1	1,800	-0.06%
2019/03/22	0	0.00	1	37.52	37.52	-1	2,377	-0.04%
2019/03/15	1	36.10	0	0.00	36.10	1	2,616	0.04%
2019/02/20	0	0.00	1	34.94	34.97	-1	3,483	-0.03%
2019/02/12	0	0.00	2	33.88	33.96	-2	3,771	-0.05%
2019/01/25	0	0.00	1	33.35	33.28	-1	4,087	-0.02%
2019/01/16	1	31.89	0	0.00	31.89	1	4,848	0.02%
2019/01/11	0	0.00	1	31.88	31.70	-1	5,081	-0.02%
2019/01/09	0	0.00	1	31.63	31.56	-1	5,175	-0.02%
2019/01/08	0	0.00	5	30.59	30.59	-5	5,146	-0.10%
2019/01/07	0	0.00	5	30.30	30.67	-5	5,227	-0.10%
2019/01/04	1	29.60	0	0.00	29.37	1	5,323	0.02%
2019/01/02	1	30.61	0	0.00	30.47	1	5,578	0.02%
2018/12/27	0	0.00	3	30.92	31.10	-3	5,794	-0.05%
2018/12/26	3	30.23	0	0.00	29.96	3	5,808	0.05%
2018/12/25	5	29.96	0	0.00	30.18	5	5,794	0.09%
2018/12/24	3	31.15	0	0.00	31.15	3	5,779	0.05%
2018/12/21	0	0.00	2	31.19	31.32	-2	5,803	-0.03%
2018/12/20	1	31.48	0	0.00	31.23	1	5,778	0.02%
2018/12/19	0	0.00	1	31.88	31.88	-1	5,739	-0.02%
2018/12/17	0	0.00	3	31.80	32.04	-3	5,773	-0.05%
2018/12/14	5	31.49	0	0.00	31.58	5	5,742	0.09%
2018/12/11	0	0.00	4	31.39	31.38	-4	5,656	-0.07%
2018/12/10	4	31.01	0	0.00	30.91	4	5,689	0.07%
2018/12/07	0	0.00	12	31.67	31.74	-12	5,671	-0.21%
2018/12/06	7	31.20	0	0.00	31.16	7	5,659	0.12%
2018/12/04	10	33.78	0	0.00	33.77	10	5,521	0.18%
2018/12/03	0	0.00	3	34.33	34.38	-3	5,516	-0.05%
2018/11/21	3	31.74	0	0.00	31.78	3	5,192	0.06%
2018/11/13	0	0.00	5	31.82	31.98	-5	5,022	-0.10%
2018/11/09	0	0.00	1	32.35	32.22	-1	4,969	-0.02%
2018/11/06	0	0.00	1	32.59	32.11	-1	4,802	-0.02%
2018/11/05	0	0.00	1	32.32	32.44	-1	4,760	-0.02%
2018/11/02	0	0.00	101	32.77	32.83	-101	4,682	-2.16%	大賣/鉅額交易
2018/11/01	1	32.40	2	31.92	32.49	-1	4,572	-0.02%
2018/10/31	2	31.70	1	31.90	31.90	1	4,486	0.02%
2018/10/30	2	30.72	1	30.88	30.75	1	4,376	0.02%
2018/10/29	110	30.49	6	30.35	30.47	104	4,306	2.41%	大買/鉅額交易
2018/10/26	2	30.41	14	30.26	30.17	-12	4,220	-0.28%
2018/10/25	4	30.50	0	0.00	30.34	4	4,049	0.10%
2018/10/24	2	32.00	2	31.99	32.00	0	3,852	0.00%
2018/10/23	0	0.00	10	32.27	32.14	-10	3,700	-0.27%
2018/10/22	9	33.22	0	0.00	33.46	9	3,561	0.25%
2018/10/18	1	33.22	0	0.00	33.22	1	3,376	0.03%
2018/10/17	2	33.89	1	33.70	33.43	1	3,326	0.03%
2018/10/16	0	0.00	1	33.02	33.40	-1	3,293	-0.03%
2018/10/15	1	32.92	0	0.00	32.92	1	3,263	0.03%
2018/10/12	2	32.85	5	33.69	33.78	-3	3,170	-0.09%
2018/10/11	15	33.93	18	31.98	31.65	-3	3,008	-0.10%
2018/10/08	8	37.26	0	0.00	37.30	8	2,617	0.31%
2018/10/05	4	38.05	0	0.00	37.77	4	2,488	0.16%
2018/10/04	7	39.09	5	38.95	38.89	2	2,352	0.09%
2018/10/03	1	40.00	0	0.00	40.01	1	2,299	0.04%
2018/10/02	0.1	40.02	3	40.11	40.02	-3	2,281	-0.13%
2018/10/01	0	0.00	1	41.17	41.11	-1	2,269	-0.04%
2018/09/27	0	0.00	6	40.78	40.97	-6	2,253	-0.27%
2018/09/26	0	0.00	6	40.72	40.77	-6	2,212	-0.27%
2018/09/25	0	0.00	9	40.79	40.83	-9	2,228	-0.40%
2018/09/21	0	0.00	2	40.67	40.67	-2	2,217	-0.09%
2018/09/18	2	39.54	0.1	39.94	39.56	2	2,204	0.09%
2018/09/17	1	39.95	0	0.00	39.92	1	2,217	0.05%
2018/09/14	2	39.83	0	0.00	40.59	2	2,173	0.09%
2018/09/13	7	39.27	0	0.00	39.20	7	2,136	0.33%
2018/09/12	13	39.29	0	0.00	39.42	13	2,097	0.62%
2018/09/11	5	39.45	0	0.00	39.49	5	2,072	0.24%
2018/08/31	0	0.00	12	40.71	40.86	-12	1,997	-0.60%
2018/08/30	0	0.00	1	41.23	41.23	-1	1,988	-0.05%
2018/08/29	0	0.00	1	40.80	41.14	-1	1,968	-0.05%
2018/08/24	1	39.19	0	0.00	39.27	1	1,911	0.05%
2018/08/23	1	39.45	0	0.00	39.50	1	1,894	0.05%
2018/08/21	1	39.03	0	0.00	39.08	1	1,898	0.05%
2018/08/20	2	38.53	0	0.00	38.49	2	1,891	0.11%
2018/08/17	7	38.64	0	0.00	38.25	7	1,895	0.37%
2018/08/16	2	38.27	0	0.00	38.48	2	1,859	0.11%
2018/08/14	0	0.00	1	38.81	39.02	-1	1,789	-0.06%
2018/08/13	1	38.45	0	0.00	38.62	1	1,810	0.06%
2018/07/16	0	0.00	1	37.78	37.78	-1	2,275	-0.04%
2018/07/12	0	0.00	12	37.19	37.41	-12	2,280	-0.53%
2018/07/09	0	0.00	1	36.79	36.87	-1	2,262	-0.04%
2018/07/05	2	36.04	0	0.00	35.77	2	2,214	0.09%
2018/07/04	1	36.25	0	0.00	36.49	1	2,229	0.04%
2018/07/03	0	0.00	4	36.04	36.20	-4	2,248	-0.18%
2018/07/02	4	36.65	0	0.00	36.37	4	2,249	0.18%
2018/06/28	1	35.67	0	0.00	35.67	1	2,180	0.05%
2018/06/27	10	36.01	0	0.00	35.80	10	2,207	0.45%
2018/06/26	0	0.00	2	35.78	36.06	-2	2,201	-0.09%
2018/06/08	2	38.14	0	0.00	37.86	2	2,357	0.08%
2018/06/06	0	0.00	1	38.05	38.48	-1	2,394	-0.04%
2018/06/04	0	0.00	3	37.43	37.80	-3	2,445	-0.12%
2018/05/30	2	35.83	0	0.00	35.77	2	2,536	0.08%
2018/05/28	0	0.00	2	37.09	37.14	-2	2,592	-0.08%
2018/05/22	2	36.83	1	37.18	36.75	1	2,693	0.04%
2018/05/21	0	0.00	2	36.88	37.04	-2	2,762	-0.07%
2018/05/15	2	36.50	0	0.00	36.44	2	3,031	0.07%
2018/05/14	0	0.00	3	36.97	36.97	-3	3,191	-0.09%
2018/05/11	0	0.00	1	36.00	36.27	-1	3,186	-0.03%
2018/05/10	0	0.00	1	35.62	35.64	-1	3,155	-0.03%
2018/05/08	0	0.00	1	35.02	35.06	-1	3,132	-0.03%
2018/05/07	0	0.00	1	34.61	34.72	-1	3,125	-0.03%
2018/05/03	2	34.21	0	0.00	34.04	2	3,113	0.06%
2018/04/30	0	0.00	1	34.86	35.12	-1	3,124	-0.03%
2018/04/27	0	0.00	1	34.46	34.34	-1	3,097	-0.03%
2018/04/26	1	34.59	0	0.00	33.98	1	3,091	0.03%
2018/04/24	2	34.73	1	34.89	34.82	1	3,014	0.03%
2018/04/23	1	35.37	0	0.00	35.32	1	2,963	0.03%
2018/04/20	3	35.96	0	0.00	35.85	3	2,925	0.10%
2018/03/30	0	0.00	17	37.23	37.11	-17	2,719	-0.63%
2018/03/28	0	0.00	3	36.58	36.50	-3	2,666	-0.11%
2018/03/27	1	37.46	0	0.00	37.61	1	2,604	0.04%
2018/03/26	17	36.39	0	0.00	36.61	17	2,559	0.66%
2018/03/23	4	36.24	0	0.00	36.15	4	2,520	0.16%
2018/03/19	1	37.60	0	0.00	37.87	1	2,460	0.04%
2018/03/15	1	37.80	0	0.00	38.13	1	2,446	0.04%
2018/03/08	1	36.78	1	36.79	36.80	0	2,430	0.00%
2018/02/21	0	0.00	1	35.75	35.78	-1	2,190	-0.05%
2018/02/12	1	34.05	3	33.94	34.10	-2	2,122	-0.09%
2018/02/09	3	33.35	0	0.00	33.60	3	2,098	0.14%
2018/02/07	0	0.00	8	35.25	34.70	-8	1,970	-0.41%
2018/02/06	8	33.60	0	0.00	33.60	8	1,856	0.43%
2018/01/12	0	0.00	1	36.60	36.71	-1	1,362	-0.07%
2018/01/04	0	0.00	1	36.07	36.21	-1	1,356	-0.07%
2018/01/03	0	0.00	1	36.02	36.10	-1	1,434	-0.07%