元大台灣50 (0050)-群益金鼎-台北券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
166.85
漲跌
▼2.70
漲幅
-1.59%
成交量
7,931張
產業
上市0.00%
3696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 (0050)籌碼相關－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/06/04	4.1	167.50	0	0.00	166.85	4.1	8,578	0.05%
2024/06/03	2	168.00	0	0.00	169.55	2	8,939	0.02%
2024/05/31	2	167.50	0	0.00	166.00	2	9,065	0.02%
2024/05/30	8.1	168.06	0	0.00	167.90	8.1	9,200	0.09%
2024/05/29	0.2	172.02	0	0.00	170.85	0.2	9,451	0.00%
2024/05/28	0	0.00	0.2	173.00	173.20	-0.2	9,482	0.00%
2024/05/27	0	0.00	0	172.80	172.95	0	9,504	0.00%
2024/05/22	0	0.00	3	169.83	170.00	-3	9,831	-0.03%
2024/05/21	2.1	166.76	0	0.00	167.00	2.1	9,929	0.02%
2024/05/20	0	166.20	0	0.00	167.20	0	10,029	0.00%
2024/05/17	5	167.40	0	0.00	167.25	5	10,138	0.05%
2024/05/16	0	167.30	0	0.00	167.45	0	10,210	0.00%
2024/05/15	0	0.00	1.1	167.06	166.65	-1.1	10,302	-0.01%
2024/05/14	0	0.00	0	164.00	164.40	0	10,754	0.00%
2024/05/13	0	0.00	18	163.60	163.30	-18	10,911	-0.16%
2024/05/10	0	0.00	2	162.00	161.65	-2	10,908	-0.02%
2024/05/09	0	161.00	0	0.00	160.50	0	10,887	0.00%
2024/05/07	1	160.00	1	160.25	160.10	0	10,975	0.00%
2024/05/06	0	0.00	4	159.69	159.20	-4	11,315	-0.04%
2024/05/03	1	157.00	1	158.10	156.95	0	11,435	0.00%
2024/05/02	1	156.40	1	156.65	156.15	0	11,775	0.00%
2024/04/26	0.1	156.15	0	0.00	156.00	0.1	12,035	0.00%
2024/04/25	0.1	153.90	2	153.50	153.50	-1.9	12,372	-0.02%
2024/04/24	0	0.00	0.5	155.41	156.35	-0.5	12,412	0.00%
2024/04/23	0	0.00	0.1	151.50	151.90	-0.1	12,890	0.00%
2024/04/22	0	0.00	1	150.50	150.45	-1	13,165	-0.01%
2024/04/19	5.1	150.82	0	151.50	150.90	5.1	13,214	0.04%
2024/04/18	0	0.00	0	157.90	158.95	0	12,816	0.00%
2024/04/17	0	157.34	0	0.00	157.40	0	12,800	0.00%
2024/04/16	2	155.50	1	157.00	155.65	1	12,784	0.01%
2024/04/15	0.1	160.45	0.1	160.50	160.00	0	12,601	0.00%
2024/04/11	0	162.25	0	0.00	162.50	0	12,596	0.00%
2024/04/10	3	162.70	0	0.00	163.00	3	12,600	0.02%
2024/04/09	0	0.00	0	162.68	163.25	0	12,737	0.00%
2024/04/08	1	159.50	0	0.00	159.45	1	12,701	0.01%
2024/04/03	3	158.15	0	0.00	158.55	3	12,825	0.02%
2024/04/02	0	0.00	1	159.54	159.65	-1	12,995	-0.01%
2024/04/01	2	158.50	2	157.60	157.40	0	13,372	0.00%
2024/03/29	0	0.00	0.1	157.50	157.90	-0.1	13,564	0.00%
2024/03/28	0	156.95	0	0.00	156.90	0	13,567	0.00%
2024/03/27	0	157.20	2	157.48	157.65	-2	13,618	-0.01%
2024/03/26	0	157.15	0	158.25	157.60	0	13,634	0.00%
2024/03/22	0	157.00	0	0.00	157.20	0	13,586	0.00%
2024/03/21	0	0.00	0.2	156.60	157.40	-0.2	13,584	0.00%
2024/03/15	0.1	153.70	0	0.00	153.00	0.1	13,623	0.00%
2024/03/14	1	155.05	0	0.00	155.10	1	13,532	0.01%
2024/03/11	0	0.00	31	153.12	152.90	-31	13,318	-0.23%
2024/03/08	11	155.11	7.2	154.52	154.45	3.8	13,181	0.03%
2024/03/07	3	151.70	5	151.94	152.30	-2	12,772	-0.02%
2024/03/05	17	148.10	0	0.00	148.15	17	12,273	0.14%
2024/03/04	16	146.58	0	0.00	146.95	16	12,111	0.13%
2024/02/27	0	143.35	3	142.70	143.35	-3	11,985	-0.02%
2024/02/23	0	0.00	3	143.97	143.75	-3	11,929	-0.03%
2024/02/22	2	142.00	1	142.50	142.80	1	12,083	0.01%
2024/02/20	0	0.00	0.3	141.78	141.65	-0.3	12,301	0.00%
2024/02/19	0	140.85	4	140.99	141.10	-4	12,385	-0.03%
2024/02/15	2	141.50	31.9	141.98	142.35	-29.9	12,656	-0.24%
2024/02/05	0	0.00	2	136.13	135.95	-2	12,384	-0.02%
2024/02/02	0	0.00	14.5	134.96	135.10	-14.5	12,168	-0.12%
2024/01/31	2	134.50	0	0.00	134.35	2	12,169	0.02%
2024/01/30	0	0.00	3.3	136.31	136.15	-3.3	12,165	-0.03%
2024/01/25	0	0.00	2.5	135.58	135.65	-2.5	11,872	-0.02%
2024/01/23	0	0.00	1	134.00	134.05	-1	11,454	-0.01%
2024/01/22	0	0.00	1	133.45	133.80	-1	11,491	-0.01%
2024/01/19	0	0.00	0.1	131.98	132.90	-0.1	11,344	0.00%
2024/01/17	0	0.00	0.1	128.05	127.45	-0.1	11,225	0.00%
2024/01/16	0.1	131.42	0	0.00	131.65	0.1	10,739	0.00%
2024/01/04	0	0.00	1	132.45	132.50	-1	10,623	-0.01%
2024/01/02	0	0.00	0.1	135.35	134.90	-0.1	10,627	0.00%
2023/12/27	0.1	135.30	1	134.50	135.75	-0.9	10,401	-0.01%
2023/12/25	0	0.00	1.8	133.56	133.50	-1.8	9,822	-0.02%
2023/12/22	0.5	132.85	1	133.00	132.95	-0.5	9,796	-0.01%
2023/12/21	1	132.20	0	0.00	132.60	1	9,860	0.01%
2023/12/20	0	0.00	1	133.70	133.75	-1	9,837	-0.01%
2023/12/15	0	0.00	4	133.85	133.70	-4	10,132	-0.04%
2023/12/04	0	131.55	0	0.00	131.30	0	9,459	0.00%
2023/12/01	0.3	131.35	0	0.00	131.80	0.3	9,507	0.00%
2023/11/30	0	0.00	0	131.05	131.35	0	9,479	0.00%
2023/11/24	1	131.30	0	0.00	131.20	1	9,147	0.01%
2023/11/22	1	131.25	0	0.00	131.35	1	9,002	0.01%
2023/11/21	0	0.00	6.1	131.90	132.55	-6.1	9,018	-0.07%
2023/11/16	0	0.00	0.7	130.71	130.60	-0.7	8,234	-0.01%
2023/11/15	0	0.00	0.1	130.75	130.55	-0.1	8,096	0.00%
2023/11/13	0	0.00	5.4	128.78	128.70	-5.4	7,669	-0.07%
2023/11/10	0	0.00	1	126.70	126.75	-1	7,548	-0.01%
2023/11/08	0	0.00	1	127.40	127.20	-1	7,872	-0.01%
2023/11/06	0	0.00	0.1	127.10	126.55	-0.1	7,888	0.00%
2023/11/02	0	0.00	0	123.65	124.50	0	7,713	0.00%
2023/10/31	1	122.04	0	0.00	121.15	1	7,666	0.01%
2023/10/26	2.4	121.89	0	0.00	121.75	2.4	7,661	0.03%
2023/10/24	0.2	123.50	0	0.00	123.95	0.2	7,340	0.00%
2023/10/23	1.3	124.07	0	0.00	123.85	1.3	7,293	0.02%
2023/10/20	1.5	124.22	0	0.00	125.40	1.5	7,276	0.02%
2023/10/18	2	125.23	0	0.00	124.80	2	7,447	0.03%
2023/10/16	0	126.05	0	0.00	126.25	0	7,474	0.00%
2023/10/11	0	0.00	0	126.10	126.25	0	7,681	0.00%
2023/10/05	0	0.00	4	123.49	123.65	-4	7,694	-0.05%
2023/10/04	0	121.85	0	0.00	121.90	0	7,701	0.00%
2023/09/28	1.1	123.03	0	0.00	122.65	1.1	7,859	0.01%
2023/09/27	1.3	121.90	0	0.00	122.15	1.3	7,849	0.02%
2023/09/26	0	122.80	0	0.00	122.10	0	7,835	0.00%
2023/09/22	1.1	122.59	0	0.00	122.65	1.1	7,829	0.01%
2023/09/21	1.5	122.98	0	0.00	122.75	1.5	7,765	0.02%
2023/09/13	1.1	124.91	0	0.00	125.20	1.1	7,892	0.01%
2023/09/12	1	125.00	1	124.80	125.05	0	7,959	0.00%
2023/09/11	3.3	123.76	1.1	123.81	123.80	2.2	8,099	0.03%
2023/09/08	0	0.00	2	124.00	124.30	-2	8,073	-0.02%
2023/09/07	3	124.78	1.5	124.90	124.85	1.5	8,371	0.02%
2023/09/06	1	126.10	1.5	125.98	126.00	-0.5	8,506	-0.01%
2023/09/05	1	126.35	0	0.00	126.45	1	8,477	0.01%
2023/08/31	1	126.04	0	0.00	125.70	1	8,705	0.01%
2023/08/29	1	125.25	0	0.00	126.05	1	8,774	0.01%
2023/08/28	0	0.00	0	125.45	125.35	0	8,731	0.00%
2023/08/25	1	124.85	0	0.00	124.55	1	8,806	0.01%
2023/08/24	1	126.50	2	126.90	127.00	-1	8,890	-0.01%
2023/08/22	0.5	124.00	0	0.00	124.00	0.5	9,303	0.01%
2023/08/18	2	124.15	0	0.00	123.85	2	9,447	0.02%
2023/08/17	0	123.30	0	0.00	124.60	0	9,525	0.00%
2023/08/16	0.2	124.25	0	0.00	124.05	0.2	9,664	0.00%
2023/08/15	0	0.00	1	124.65	124.70	-1	9,931	-0.01%
2023/08/14	1.6	124.78	1	124.45	124.50	0.6	10,173	0.01%
2023/08/11	0.2	126.50	0	0.00	126.30	0.2	10,232	0.00%
2023/08/10	0.2	126.56	0	0.00	126.40	0.2	10,235	0.00%
2023/08/02	0	129.40	0	0.00	127.85	0	9,967	0.00%
2023/08/01	0	0.00	1.5	129.22	129.45	-1.5	9,867	-0.02%
2023/07/31	0.6	128.82	0	0.00	128.80	0.6	9,830	0.01%
2023/07/26	1	128.50	0	0.00	128.50	1	9,814	0.01%
2023/07/25	0.6	128.85	0	0.00	128.85	0.6	9,835	0.01%
2023/07/24	0	0.00	0.7	127.60	127.25	-0.7	9,877	-0.01%
2023/07/20	0.2	129.33	1	129.20	129.35	-0.8	10,026	-0.01%
2023/07/17	0.1	132.00	2	131.90	132.00	-1.9	9,841	-0.02%
2023/07/14	1	132.20	1.1	132.27	132.25	-0.1	9,716	0.00%
2023/07/13	1	131.30	3	131.50	130.90	-2	9,551	-0.02%
2023/07/10	2	128.05	0	0.00	127.45	2	9,413	0.02%
2023/07/07	0	0.00	3	127.30	127.70	-3	9,330	-0.03%
2023/07/06	1.1	127.93	3	129.25	127.90	-2	9,296	-0.02%
2023/07/04	0	0.00	0.2	130.75	131.00	-0.2	9,075	0.00%
2023/07/03	2	130.40	0	0.00	130.70	2	9,106	0.02%
2023/06/30	2.1	128.56	0	0.00	129.10	2.1	9,245	0.02%
2023/06/29	0	0.00	0.1	130.00	129.05	-0.1	9,318	0.00%
2023/06/28	1.5	129.25	0	0.00	129.10	1.5	9,274	0.02%
2023/06/27	0.4	129.00	0	0.00	128.90	0.4	9,342	0.00%
2023/06/21	0.5	130.45	0	0.00	130.55	0.5	9,511	0.01%
2023/06/19	0	0.00	4.4	131.35	131.25	-4.4	9,455	-0.05%
2023/06/16	0	0.00	0.2	131.45	131.55	-0.2	9,416	0.00%
2023/06/15	0	0.00	2	131.80	131.90	-2	9,414	-0.02%
2023/06/14	0	0.00	2.7	131.34	131.50	-2.7	9,411	-0.03%
2023/06/13	1	131.65	0.7	131.58	131.55	0.3	9,559	0.00%
2023/06/12	0	0.00	0.6	129.05	129.00	-0.6	9,371	-0.01%
2023/06/09	0	127.80	1.1	128.04	127.80	-1.1	9,326	-0.01%
2023/06/08	3	128.00	0	0.00	126.85	3	9,545	0.03%
2023/06/07	0.2	127.00	0.2	127.63	128.10	0	9,679	0.00%
2023/06/06	0.2	126.90	1.4	126.92	126.70	-1.3	9,532	-0.01%
2023/06/02	1	126.80	0	0.00	126.75	1	9,543	0.01%
2023/05/31	0.4	126.55	0	0.00	126.15	0.4	9,554	0.00%
2023/05/30	0	0.00	0	126.90	126.75	0	9,464	0.00%
2023/05/29	0	126.50	0	126.95	126.75	0	9,386	0.00%
2023/05/26	0	125.71	0.9	125.51	125.95	-0.9	9,236	-0.01%
2023/05/25	0.1	122.78	0	0.00	123.05	0.1	8,943	0.00%
2023/05/24	0	121.50	0	0.00	121.60	0	8,934	0.00%
2023/05/23	0.1	122.35	0	0.00	122.20	0.1	8,826	0.00%
2023/05/22	0	0.00	0.1	122.30	122.30	-0.1	8,718	0.00%
2023/05/19	0.5	122.45	0.3	122.60	122.50	0.3	8,549	0.00%
2023/05/18	2.1	122.20	5	122.25	122.15	-3	8,164	-0.04%
2023/05/16	0	0.00	0.3	118.45	118.60	-0.3	7,695	0.00%
2023/05/02	0	117.80	0.2	117.75	117.70	-0.2	8,600	0.00%
2023/04/28	0.2	117.43	0	0.00	117.40	0.2	9,236	0.00%
2023/04/27	0.1	116.45	0	0.00	116.00	0.1	9,376	0.00%
2023/04/26	1.1	115.94	0.1	116.35	116.10	1	9,678	0.01%
2023/04/25	0.3	117.53	0	0.00	116.60	0.3	9,938	0.00%
2023/04/21	0	119.15	0	0.00	118.60	0	9,946	0.00%
2023/04/20	0	0.00	0	119.00	118.90	0	10,065	0.00%
2023/04/19	0.2	119.60	0	0.00	119.05	0.2	10,208	0.00%
2023/04/14	0	0.00	2	120.43	120.65	-2	10,526	-0.02%
2023/04/12	0.6	120.60	3	120.40	120.55	-2.4	10,756	-0.02%
2023/04/11	0	0.00	2	120.85	120.85	-2	10,939	-0.02%
2023/04/10	0	0.00	0.5	121.05	121.00	-0.5	11,043	0.00%
2023/04/06	0.1	121.04	0	121.65	121.00	0.1	11,043	0.00%
2023/03/31	0.2	121.60	0	0.00	121.60	0.2	11,018	0.00%
2023/03/28	0	0.00	0.4	120.40	120.40	-0.4	11,017	0.00%
2023/03/24	0.1	121.75	1.2	121.88	122.20	-1.1	10,978	-0.01%
2023/03/23	0	0.00	5.4	121.43	121.85	-5.4	10,884	-0.05%
2023/03/16	4	116.98	0	0.00	117.05	4	10,665	0.04%
2023/03/14	0.2	117.74	0	0.00	117.50	0.2	10,505	0.00%
2023/03/13	0	0.00	0	117.63	118.80	0	10,522	0.00%
2023/03/10	0.2	118.48	0	0.00	118.30	0.2	10,334	0.00%
2023/03/08	0.2	120.52	0	0.00	120.30	0.2	10,627	0.00%
2023/03/07	0	121.00	0.2	121.15	121.30	-0.2	10,702	0.00%
2023/03/06	0	0.00	1	120.05	120.50	-1	10,828	-0.01%
2023/03/01	0	118.90	0	0.00	119.35	0	11,216	0.00%
2023/02/22	1.2	117.62	0	0.00	117.65	1.2	11,312	0.01%
2023/02/20	1	119.00	0	0.00	119.00	1	11,674	0.01%
2023/02/15	0.2	119.07	1.3	119.24	118.85	-1.1	12,701	-0.01%
2023/02/14	0	0.00	0	121.60	121.65	0	12,742	0.00%
2023/02/10	0	0.00	1	121.00	121.00	-1	13,040	-0.01%
2023/02/09	0.2	120.70	1	120.60	120.90	-0.8	13,138	-0.01%
2023/02/08	0	0.00	0	120.80	120.85	0	13,164	0.00%
2023/02/07	1.1	119.00	0.1	119.00	119.00	1	13,240	0.01%
2023/02/06	1	119.55	0	0.00	119.25	1	13,219	0.01%
2023/02/03	0	121.00	1.3	121.04	121.00	-1.2	13,134	-0.01%
2023/02/01	0	118.90	0	0.00	119.00	0	13,076	0.00%
2023/01/31	1.2	119.07	0	0.00	118.30	1.2	13,101	0.01%
2023/01/30	0	120.30	3.5	120.45	120.70	-3.4	12,923	-0.03%
2023/01/16	0	0.00	10.1	118.24	118.10	-10.1	12,585	-0.08%
2023/01/12	0.2	116.00	0	0.00	115.85	0.2	12,170	0.00%
2023/01/11	0.2	115.98	0	0.00	116.35	0.2	12,263	0.00%
2023/01/10	0	0.00	0	115.85	116.25	0	12,110	0.00%
2023/01/09	0.2	114.60	4	114.56	115.80	-3.8	12,237	-0.03%
2023/01/06	0.2	111.55	0	0.00	111.80	0.2	12,178	0.00%
2023/01/05	0.1	111.20	0	0.00	111.30	0.1	12,332	0.00%
2023/01/04	0.1	110.50	0	0.00	110.50	0.1	12,354	0.00%
2023/01/03	2.1	109.12	1	108.81	110.75	1.1	12,647	0.01%
2022/12/30	0.2	110.48	2	110.48	110.20	-1.9	12,544	-0.01%
2022/12/29	1.1	109.44	3	108.75	109.50	-1.9	12,541	-0.02%
2022/12/28	0.7	109.93	0	0.00	110.00	0.7	12,488	0.01%
2022/12/27	1	112.15	0	0.00	111.60	1	12,410	0.01%
2022/12/23	0	110.55	0	0.00	110.70	0	12,668	0.00%
2022/12/20	1.1	111.00	1	111.20	110.30	0.1	12,922	0.00%
2022/12/19	0.1	112.60	0	0.00	112.35	0.1	13,046	0.00%
2022/12/16	2	113.02	0	0.00	113.00	2	13,186	0.02%
2022/12/14	0	0.00	1	114.85	114.80	-1	13,289	-0.01%
2022/12/13	1	113.70	1	113.45	113.40	0	13,254	0.00%
2022/12/12	0	0.00	0	113.65	113.90	0	13,263	0.00%
2022/12/09	1	114.90	0	0.00	115.00	1	13,340	0.01%
2022/12/08	3.2	112.98	2.2	113.36	113.25	1	13,297	0.01%
2022/12/07	0.2	115.67	0	0.00	114.60	0.2	13,326	0.00%
2022/12/06	0.1	115.55	0	0.00	115.30	0.1	13,265	0.00%
2022/12/05	0	0.00	0.1	118.20	117.45	-0.1	13,225	0.00%
2022/12/02	2	117.40	0	0.00	117.30	2	13,144	0.02%
2022/12/01	0	0.00	2	119.20	118.35	-2	13,277	-0.02%
2022/11/30	0	0.00	2	115.78	116.35	-2	12,974	-0.02%
2022/11/29	0	0.00	1	115.25	115.40	-1	12,967	-0.01%
2022/11/28	1.2	114.68	0.2	114.65	114.35	1	13,021	0.01%
2022/11/24	3.5	116.36	1.5	116.10	116.70	2	12,972	0.02%
2022/11/23	0.5	115.40	0	0.00	115.60	0.5	12,920	0.00%
2022/11/22	0.2	114.06	3	114.32	114.80	-2.8	13,049	-0.02%
2022/11/18	0	0.00	1.1	115.48	114.25	-1.1	13,060	-0.01%
2022/11/17	0	0.00	0.3	113.87	114.55	-0.3	13,000	0.00%
2022/11/16	9.1	115.12	10	114.96	114.50	-0.9	12,949	-0.01%
2022/11/15	2.3	113.94	2.1	112.90	114.70	0.2	12,689	0.00%
2022/11/14	1	109.90	0	0.00	110.00	1	12,193	0.01%
2022/11/11	8.2	108.55	8	108.50	109.00	0.2	11,979	0.00%
2022/11/10	0	0.00	0	103.60	103.50	0	11,638	0.00%
2022/11/09	0.2	104.30	0	104.55	104.50	0.2	11,557	0.00%
2022/11/08	3.6	101.49	0	0.00	101.60	3.6	11,401	0.03%
2022/11/07	2.2	100.14	0	0.00	100.55	2.2	11,368	0.02%
2022/11/03	0.5	98.70	0	0.00	98.70	0.5	11,359	0.00%
2022/11/02	0.2	99.68	0	0.00	100.00	0.2	11,265	0.00%
2022/11/01	0.1	99.71	0	0.00	99.60	0.1	11,293	0.00%
2022/10/31	0.1	99.00	0	0.00	99.05	0.1	11,311	0.00%
2022/10/28	0	0.00	1	97.40	97.75	-1	11,257	-0.01%
2022/10/26	0.1	97.16	1	97.30	97.60	-0.9	11,358	-0.01%
2022/10/25	1	97.10	0	97.65	96.70	1	11,334	0.01%
2022/10/21	0.8	99.35	0	0.00	98.90	0.8	10,989	0.01%
2022/10/20	0.2	98.06	0	0.00	99.20	0.2	10,919	0.00%
2022/10/19	0.1	99.85	0	0.00	99.75	0.1	10,813	0.00%
2022/10/17	1.1	99.65	0	0.00	99.95	1.1	10,883	0.01%
2022/10/14	0	101.90	0	0.00	101.85	0	10,703	0.00%
2022/10/13	1.1	99.53	0.2	99.50	99.00	0.9	10,793	0.01%
2022/10/12	2.5	100.13	0	0.00	100.20	2.5	10,666	0.02%
2022/10/11	4.1	101.34	0	0.00	100.70	4.1	10,814	0.04%
2022/10/07	0.2	106.80	0	0.00	106.20	0.2	10,601	0.00%
2022/10/06	0	0.00	1	107.80	108.00	-1	10,703	-0.01%
2022/10/05	1.1	107.48	0	0.00	107.25	1.1	10,975	0.01%
2022/10/04	1	104.30	0	0.00	104.80	1	10,983	0.01%
2022/10/03	0.3	102.31	0	0.00	102.20	0.3	10,983	0.00%
2022/09/30	3	103.63	1	103.85	103.45	2	10,969	0.02%
2022/09/29	0.4	105.80	1	106.00	104.90	-0.6	10,983	-0.01%
2022/09/28	0.2	106.50	0	0.00	105.25	0.2	11,069	0.00%
2022/09/27	0.3	107.70	0	0.00	107.50	0.3	11,024	0.00%
2022/09/26	0.1	107.36	0.9	107.40	107.65	-0.8	11,316	-0.01%
2022/09/23	0.1	109.96	0	0.00	109.70	0.1	11,564	0.00%
2022/09/22	10.6	110.07	0	0.00	110.75	10.6	11,661	0.09%
2022/09/20	1	112.50	0	0.00	113.05	1	11,514	0.01%
2022/09/16	0.4	112.58	0	0.00	112.55	0.4	11,757	0.00%
2022/09/15	0.1	113.85	0	0.00	113.85	0.1	11,822	0.00%
2022/09/14	0	0.00	1	112.95	113.65	-1	12,011	-0.01%
2022/09/07	0.4	112.52	0	0.00	112.20	0.4	12,334	0.00%
2022/09/06	0.1	114.50	0	0.00	114.90	0.1	12,223	0.00%
2022/09/05	0	114.15	2	114.23	114.15	-2	12,313	-0.02%
2022/09/02	1.3	114.35	0	0.00	113.90	1.3	12,447	0.01%
2022/09/01	2.1	115.10	9	115.45	115.15	-6.9	12,285	-0.06%
2022/08/30	0.2	116.25	0	0.00	116.75	0.2	11,917	0.00%
2022/08/29	1.2	116.51	0	0.00	116.55	1.2	11,795	0.01%
2022/08/26	0.4	119.65	1	120.00	119.60	-0.6	11,600	-0.01%
2022/08/25	0.1	119.40	0	0.00	119.00	0.1	11,508	0.00%
2022/08/24	1	117.75	0	0.00	117.90	1	11,533	0.01%
2022/08/22	1.2	119.78	0	0.00	119.80	1.2	11,603	0.01%
2022/08/18	0.2	121.30	0.3	121.35	121.35	-0.1	11,693	0.00%
2022/08/16	0	0.00	1	122.10	122.10	-1	11,500	-0.01%
2022/08/11	0.1	120.05	0	0.00	120.05	0.1	11,262	0.00%
2022/08/10	4.5	118.00	0	0.00	117.90	4.5	11,189	0.04%
2022/08/09	1.1	118.49	0	0.00	119.15	1.1	11,138	0.01%
2022/08/08	0.8	119.12	0.2	119.20	119.25	0.5	11,102	0.00%
2022/08/04	3	116.19	0	0.00	116.55	3	11,117	0.03%
2022/08/03	0.2	115.84	0	0.00	116.25	0.2	11,137	0.00%
2022/08/02	1.1	115.36	0	0.00	115.55	1.1	11,237	0.01%
2022/08/01	0.2	117.60	0	0.00	117.65	0.2	11,155	0.00%
2022/07/29	1.1	117.76	0	0.00	118.00	1.1	11,279	0.01%
2022/07/28	0.1	117.30	0	0.00	116.90	0.1	11,249	0.00%
2022/07/27	0.3	115.70	0	0.00	116.70	0.3	11,275	0.00%
2022/07/26	0.1	115.85	0	0.00	115.65	0.1	11,248	0.00%
2022/07/25	0	116.60	0	0.00	116.70	0	11,236	0.00%
2022/07/22	1.3	116.52	0.2	116.88	116.80	1.1	11,253	0.01%
2022/07/21	0.5	115.31	0	0.00	116.35	0.5	11,471	0.00%
2022/07/20	0.3	115.82	0	0.00	115.05	0.3	11,480	0.00%
2022/07/19	0.1	114.40	0	0.00	114.30	0.1	11,735	0.00%
2022/07/18	0.1	114.70	1	114.65	114.20	-0.9	11,701	-0.01%
2022/07/15	2.1	115.26	2	115.55	115.50	0.1	11,398	0.00%
2022/07/14	1	114.10	0	0.00	114.00	1	11,202	0.01%
2022/07/13	0.1	113.50	1	113.45	113.45	-0.9	11,107	-0.01%
2022/07/12	0.1	110.15	0	0.00	109.55	0.1	10,992	0.00%
2022/07/11	0.2	112.70	0	0.00	112.25	0.2	11,151	0.00%
2022/07/08	0	112.95	1	113.60	113.25	-1	11,108	-0.01%
2022/07/07	1.1	111.95	0	111.90	112.10	1.1	11,056	0.01%
2022/07/06	0	109.72	0	0.00	108.85	0	11,069	0.00%
2022/07/05	2.1	109.87	0	0.00	111.00	2.1	11,088	0.02%
2022/07/04	0.3	111.10	0	0.00	110.45	0.3	10,967	0.00%
2022/07/01	1.2	112.41	1	114.82	111.55	0.2	10,771	0.00%
2022/06/30	2.3	115.87	0	0.00	115.80	2.3	10,386	0.02%
2022/06/29	0.1	119.45	0	0.00	118.80	0.1	10,175	0.00%
2022/06/28	1	119.60	0	0.00	119.80	1	10,130	0.01%
2022/06/24	0.1	118.15	3	119.02	118.15	-3	9,916	-0.03%
2022/06/23	2.2	118.00	0	0.00	117.90	2.2	9,910	0.02%
2022/06/22	2.2	120.07	0	0.00	119.50	2.2	9,711	0.02%
2022/06/21	0	0.00	3	120.97	122.20	-3	9,532	-0.03%
2022/06/20	3.1	120.00	2	119.76	119.75	1.1	9,595	0.01%
2022/06/17	8	120.95	5	120.94	120.85	3	9,520	0.03%
2022/06/16	3.3	123.99	0	0.00	122.50	3.3	9,321	0.04%
2022/06/15	1.1	123.07	0	0.00	122.75	1.1	9,320	0.01%
2022/06/14	0.3	122.54	0	0.00	123.35	0.3	9,405	0.00%
2022/06/13	3.4	123.78	0	0.00	123.55	3.4	9,524	0.04%
2022/06/10	0.1	127.25	0	0.00	127.10	0.1	9,634	0.00%
2022/06/08	0	0.00	5	128.86	128.80	-5	9,850	-0.05%
2022/06/07	0.5	127.29	0.3	127.55	127.40	0.3	10,025	0.00%
2022/06/02	0.3	128.32	0	0.00	127.80	0.3	10,921	0.00%
2022/06/01	0	0.00	7.3	129.15	129.15	-7.3	11,714	-0.06%
2022/05/30	0.1	127.40	3	127.47	128.55	-2.9	11,774	-0.02%
2022/05/27	0	0.00	4	125.00	125.50	-4	11,633	-0.03%
2022/05/26	2.2	123.66	0	0.00	122.90	2.2	11,576	0.02%
2022/05/24	3.1	123.78	0	0.00	123.50	3.1	12,301	0.02%
2022/05/23	1	124.61	0	0.00	124.90	1	12,291	0.01%
2022/05/20	0	0.00	4	124.50	124.65	-4	12,557	-0.03%
2022/05/19	0.3	122.89	0	0.00	123.30	0.3	12,570	0.00%
2022/05/18	2	125.55	0	0.00	125.70	2	12,514	0.02%
2022/05/17	1.2	124.16	0	0.00	124.35	1.2	12,491	0.01%
2022/05/16	1	122.95	0	0.00	123.00	1	12,534	0.01%
2022/05/13	0	122.10	0	0.00	122.35	0	12,561	0.00%
2022/05/12	3.1	122.49	0	0.00	121.25	3.1	12,641	0.02%
2022/05/11	1	124.15	1	124.30	124.20	0	12,516	0.00%
2022/05/10	0.3	122.40	0	0.00	124.00	0.3	12,482	0.00%
2022/05/09	1.7	124.90	0	0.00	124.55	1.7	12,386	0.01%
2022/05/06	5.8	126.18	0	0.00	126.65	5.8	12,357	0.05%
2022/05/05	0	0.00	0.1	129.25	129.25	-0.1	12,475	0.00%
2022/05/04	0	127.70	0	0.00	127.80	0	12,667	0.00%
2022/05/03	1.1	127.85	0	0.00	127.80	1.1	12,902	0.01%
2022/04/28	2.1	126.24	0	0.00	127.10	2.1	13,316	0.02%
2022/04/27	5.3	126.45	0	0.00	126.55	5.3	13,394	0.04%
2022/04/26	1.2	129.26	0	0.00	129.25	1.2	13,160	0.01%
2022/04/25	9.2	129.21	1	128.85	129.25	8.2	13,244	0.06%
2022/04/22	2.2	131.57	0	0.00	131.60	2.2	12,823	0.02%
2022/04/21	3	132.83	0	0.00	132.75	3	12,805	0.02%
2022/04/20	2	132.23	0	0.00	132.65	2	12,863	0.02%
2022/04/19	1	132.20	0	0.00	132.00	1	12,919	0.01%
2022/04/18	1.5	131.63	3	131.82	131.55	-1.5	13,064	-0.01%
2022/04/15	0.3	132.29	0	0.00	132.25	0.3	13,027	0.00%
2022/04/13	1	134.25	0	0.00	135.05	1	12,860	0.01%
2022/04/12	0.4	132.59	0	0.00	132.55	0.4	12,933	0.00%
2022/04/11	0.2	132.60	0	0.00	132.45	0.2	12,857	0.00%
2022/04/08	1.1	134.00	0	0.00	134.55	1.1	12,692	0.01%
2022/04/07	4.2	134.30	1	134.10	133.80	3.2	12,647	0.03%
2022/04/06	2	135.05	0	0.00	136.25	2	12,778	0.02%
2022/04/01	1	136.30	2	136.70	136.95	-1	12,959	-0.01%
2022/03/31	0	0.00	1	138.40	138.10	-1	12,939	-0.01%
2022/03/30	0.1	138.25	1	138.45	138.55	-0.9	13,089	-0.01%
2022/03/29	0.1	136.95	0	0.00	136.85	0.1	13,185	0.00%
2022/03/28	3.2	135.95	0	0.00	136.70	3.2	13,145	0.02%
2022/03/24	0	137.50	0	0.00	138.00	0	13,072	0.00%
2022/03/23	1	138.20	6	138.13	138.10	-5	13,082	-0.04%
2022/03/21	1	137.25	1	137.30	137.00	0	13,069	0.00%
2022/03/18	0.5	136.05	0	0.00	136.10	0.5	13,019	0.00%
2022/03/17	0	0.00	2.3	136.09	136.40	-2.3	12,884	-0.02%
2022/03/16	1.6	131.75	0	0.00	132.20	1.6	12,706	0.01%
2022/03/15	4.4	131.88	0.1	131.85	131.65	4.3	12,465	0.03%
2022/03/14	3	134.47	0	0.00	134.40	3	12,255	0.02%
2022/03/11	1.7	134.93	1.1	135.06	134.40	0.6	12,162	0.00%
2022/03/10	5.2	136.39	8.2	136.21	136.35	-3	12,050	-0.02%
2022/03/09	9.3	132.63	0	0.00	132.50	9.3	11,890	0.08%
2022/03/08	8.7	131.87	0	0.00	131.15	8.7	11,690	0.07%
2022/03/07	11.5	134.07	1	135.15	134.00	10.5	11,064	0.09%
2022/03/04	2.1	138.40	0	138.75	138.45	2.1	10,368	0.02%
2022/03/03	1	140.00	0	0.00	139.95	1	10,345	0.01%
2022/03/01	0	140.60	0	0.00	140.45	0	10,405	0.00%
2022/02/25	10.4	138.50	0	0.00	138.50	10.4	10,318	0.10%
2022/02/24	20.3	139.10	0	0.00	138.80	20.3	10,017	0.20%
2022/02/23	1	141.75	0	0.00	142.25	1	9,590	0.01%
2022/02/22	3.1	141.43	0	0.00	141.85	3.1	9,615	0.03%
2022/02/21	0	143.20	0	0.00	143.80	0	9,402	0.00%
2022/02/18	0	0.00	2	144.00	144.10	-2	9,666	-0.02%
2022/02/16	0	144.25	0	0.00	144.40	0	9,723	0.00%
2022/02/15	2.1	142.07	0	0.00	142.05	2.1	9,706	0.02%
2022/02/14	0	142.54	0	0.00	142.70	0	9,657	0.00%
2022/02/11	0.1	144.92	0	0.00	144.95	0.1	9,549	0.00%
2022/02/10	2	143.91	1	144.50	145.05	1	9,682	0.01%
2022/02/09	2.3	143.39	0	0.00	143.40	2.3	9,705	0.02%
2022/02/08	8	142.99	1	143.10	142.90	7	9,757	0.07%
2022/02/07	9.1	141.97	0	0.00	142.30	9.1	9,615	0.09%
2022/01/26	0.1	141.91	0	142.25	141.55	0.1	9,253	0.00%
2022/01/25	12.1	141.45	0	142.03	141.65	12.1	9,024	0.13%
2022/01/24	1.1	142.09	0	0.00	144.00	1.1	8,674	0.01%
2022/01/21	5.4	142.96	0	0.00	142.65	5.4	8,537	0.06%
2022/01/20	0.1	148.85	0	0.00	149.10	0.1	8,114	0.00%
2022/01/19	2.1	148.48	0	0.00	148.50	2.1	7,967	0.03%
2022/01/18	0	151.73	0	0.00	150.30	0	7,897	0.00%
2022/01/17	0.1	151.85	0	0.00	152.00	0.1	7,780	0.00%
2022/01/14	7	149.90	0	0.00	150.30	7	7,751	0.09%
2022/01/13	0	150.05	0	0.00	150.30	0	7,800	0.00%
2022/01/12	0.1	149.05	1	149.30	149.55	-0.9	7,918	-0.01%
2022/01/11	0	0.00	0	147.95	148.30	0	7,890	0.00%
2022/01/10	0	0.00	14	145.80	147.55	-14	7,682	-0.18%
2022/01/07	0	146.85	0	0.00	146.60	0	7,644	0.00%
2022/01/06	1.1	148.05	0	0.00	147.90	1.1	7,582	0.01%
2022/01/05	0	0.00	0.1	150.05	149.30	-0.1	7,528	0.00%
2022/01/04	1	149.05	0	0.00	149.60	1	7,522	0.01%
2021/12/28	0	0.00	0.1	145.05	145.30	-0.1	7,940	0.00%
2021/12/23	0	0.00	16	142.85	142.65	-16	8,364	-0.19%
2021/12/21	0	0.00	12	141.85	141.85	-12	8,854	-0.14%
2021/12/20	0	140.95	0	0.00	140.65	0	8,940	0.00%
2021/12/17	0	141.65	0.5	141.90	141.90	-0.5	8,971	-0.01%
2021/12/15	0	0.00	5	139.75	140.30	-5	9,290	-0.05%
2021/12/14	0	140.18	0	0.00	140.10	0	9,187	0.00%
2021/12/06	0	0.00	0	141.60	141.35	0	9,199	0.00%
2021/12/03	1	141.85	0	0.00	141.75	1	9,251	0.01%
2021/12/02	0	0.00	0.1	141.50	141.80	-0.1	9,307	0.00%
2021/12/01	5	138.60	0	139.60	140.30	5	9,390	0.05%
2021/11/29	17.1	138.11	1	138.30	138.15	16.1	9,449	0.17%
2021/11/26	1.3	138.34	0	0.00	138.15	1.3	9,567	0.01%
2021/11/25	2	140.38	0	0.00	140.45	2	9,641	0.02%
2021/11/24	1	140.95	0	0.00	140.50	1	9,955	0.01%
2021/11/23	2	141.25	0	0.00	141.10	2	10,179	0.02%
2021/11/19	0	0.00	1	143.50	142.80	-1	10,275	-0.01%
2021/11/18	0	0.00	6	142.15	142.45	-6	10,259	-0.06%
2021/11/17	2	141.35	0	0.00	141.65	2	10,259	0.02%
2021/11/12	2	139.70	0	0.00	139.70	2	10,774	0.02%
2021/11/11	0	0.00	1.3	139.68	139.25	-1.3	10,895	-0.01%
2021/11/10	1	140.05	0	0.00	140.50	1	11,000	0.01%
2021/11/09	1	140.75	0	141.00	140.70	1	11,029	0.01%
2021/11/05	0	0.00	20	137.85	138.10	-20	10,800	-0.19%
2021/11/02	1	136.55	0	0.00	136.25	1	10,722	0.01%
2021/10/29	0.1	136.13	0	0.00	135.80	0.1	10,790	0.00%
2021/10/26	0.2	137.45	48.4	137.64	137.55	-48.2	10,796	-0.45%
2021/10/25	2	135.58	1	135.65	136.40	1	10,800	0.01%
2021/10/21	11	136.77	12	137.44	136.10	-1	11,263	-0.01%
2021/10/20	1	136.85	0	0.00	136.60	1	11,238	0.01%
2021/10/19	0	136.80	0	136.85	136.95	0	11,047	0.00%
2021/10/18	1	136.15	0.1	136.32	135.85	0.9	11,008	0.01%
2021/10/15	0	0.00	1.6	136.11	136.25	-1.6	11,132	-0.01%
2021/10/12	18	132.41	0	0.00	132.85	18	11,224	0.16%
2021/10/08	0.1	134.97	0	0.00	134.20	0.1	11,241	0.00%
2021/10/06	6	132.82	0	0.00	133.00	6	11,272	0.05%
2021/10/05	0.2	131.16	0	0.00	132.95	0.2	11,131	0.00%
2021/10/04	0.1	133.47	0	133.70	133.15	0.1	10,793	0.00%
2021/10/01	20.3	134.44	0	0.00	133.95	20.3	10,472	0.19%
2021/09/30	16	135.50	0	0.00	137.05	16	10,130	0.16%
2021/09/29	4.8	136.20	3	136.15	136.00	1.8	9,960	0.02%
2021/09/28	0.1	138.70	0	0.00	139.00	0.1	9,592	0.00%
2021/09/27	0	0.00	0.1	139.70	140.00	-0.1	9,375	0.00%
2021/09/22	9.5	136.91	0	0.00	137.20	9.5	9,363	0.10%
2021/09/16	0.1	139.90	0	0.00	140.10	0.1	9,076	0.00%
2021/09/14	0	0.00	0.1	141.70	141.60	-0.1	8,952	0.00%
2021/09/10	0	0.00	0	141.80	141.95	0	9,216	0.00%
2021/09/09	0.1	139.75	0	0.00	140.30	0.1	9,202	0.00%
2021/09/08	0	141.30	0	0.00	140.65	0	9,204	0.00%
2021/09/07	0	0.00	2	141.95	141.90	-2	9,208	-0.02%
2021/09/03	0	0.00	0.1	141.53	141.90	-0.1	8,961	0.00%
2021/09/02	0	0.00	0.1	140.00	139.90	-0.1	8,889	0.00%
2021/09/01	0.5	140.61	0.4	140.65	141.00	0.1	8,873	0.00%
2021/08/30	1	138.70	0.1	139.35	139.50	0.9	8,528	0.01%
2021/08/27	0	0.00	1.2	138.18	138.15	-1.2	8,225	-0.01%
2021/08/25	0	0.00	0.1	135.70	136.05	-0.1	7,997	0.00%
2021/08/24	0	0.00	10	134.80	134.75	-10	7,975	-0.13%
2021/08/20	3	131.05	0	0.00	130.75	3	8,127	0.04%
2021/08/19	11.3	131.83	0	0.00	131.80	11.3	7,960	0.14%
2021/08/18	2	134.32	0	0.00	134.90	2	7,607	0.03%
2021/08/17	0.4	134.99	0	0.00	134.35	0.4	7,401	0.01%
2021/08/16	1	135.00	0	135.30	135.35	1	7,356	0.01%
2021/08/13	1.1	135.63	0	135.75	135.65	1.1	7,346	0.01%
2021/08/12	0	136.95	0	0.00	136.95	0	7,386	0.00%
2021/08/11	0	136.80	0	0.00	137.20	0	7,630	0.00%
2021/08/10	1	137.60	0	0.00	137.65	1	7,841	0.01%
2021/08/05	0	0.00	0.1	139.10	139.00	-0.1	8,882	0.00%
2021/08/04	0	139.05	40.4	139.25	139.25	-40.4	9,429	-0.43%
2021/07/30	2	136.50	0	0.00	136.05	2	9,727	0.02%
2021/07/29	1	136.40	0	0.00	136.50	1	9,795	0.01%
2021/07/28	20.7	134.21	4	134.70	134.25	16.7	9,762	0.17%
2021/07/26	0.1	136.65	0	0.00	136.45	0.1	9,424	0.00%
2021/07/21	1	136.36	0	0.00	136.70	1	9,385	0.01%
2021/07/20	20	137.70	0	0.00	137.20	20	9,371	0.21%
2021/07/19	2.1	138.20	0	0.00	138.30	2.1	9,339	0.02%
2021/07/16	3	139.52	0	0.00	139.90	3	9,231	0.03%
2021/07/15	0	0.00	0.2	141.55	141.80	-0.2	9,206	0.00%
2021/07/14	1.1	140.42	20	140.75	140.50	-18.9	9,085	-0.21%
2021/07/13	0	0.00	2	140.90	140.15	-2	9,060	-0.02%
2021/07/12	0	0.00	0	139.20	139.00	0	9,018	0.00%
2021/07/09	21.1	137.32	0	0.00	137.75	21.1	8,918	0.24%
2021/07/08	1	138.50	0	0.00	138.85	1	8,912	0.01%
2021/07/02	2	138.35	0	0.00	138.30	2	8,857	0.02%
2021/07/01	1	138.45	0	0.00	138.30	1	8,850	0.01%
2021/06/30	0	0.00	1	138.85	138.95	-1	8,929	-0.01%
2021/06/28	1	136.90	0	0.00	137.20	1	8,868	0.01%
2021/06/24	3	136.60	0	0.00	136.70	3	8,908	0.03%
2021/06/22	0.1	135.90	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	2.3	135.03	0	0.00	134.70	2.3	8,987	0.03%
2021/06/18	0	138.30	0	0.00	138.00	0	8,840	0.00%
2021/06/11	0	0.00	0.3	138.00	138.10	-0.3	9,044	0.00%
2021/06/09	1	135.55	0	0.00	135.50	1	9,050	0.01%
2021/06/08	0.1	137.30	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	1.2	136.79	1	135.60	137.30	0.2	9,146	0.00%
2021/06/03	1	137.75	0	0.00	137.60	1	9,225	0.01%
2021/05/28	0	0.00	5	135.55	135.80	-5	9,647	-0.05%
2021/05/26	1	134.60	8	134.50	134.50	-7	9,951	-0.07%
2021/05/25	1	134.00	0	0.00	134.40	1	10,035	0.01%
2021/05/24	6	131.82	6	131.73	132.15	0	10,058	0.00%
2021/05/21	0	0.00	0	133.05	132.35	0	10,015	0.00%
2021/05/20	0.1	130.90	0	0.00	130.50	0.1	9,961	0.00%
2021/05/19	1	131.30	0.4	131.80	131.40	0.6	9,948	0.01%
2021/05/17	3.6	127.17	0.3	127.00	126.50	3.3	9,884	0.03%
2021/05/14	3	129.05	2	129.40	128.95	1	9,504	0.01%
2021/05/13	3.1	128.35	0	129.70	127.50	3.1	9,360	0.03%
2021/05/12	8.1	130.39	1	122.70	129.40	7.1	9,026	0.08%
2021/05/11	2.6	134.22	0	0.00	133.25	2.6	8,567	0.03%
2021/05/05	0.1	136.85	0	0.00	135.75	0.1	8,665	0.00%
2021/05/04	1.2	137.02	0	0.00	137.05	1.2	8,758	0.01%
2021/05/03	0.3	138.90	0	0.00	138.25	0.3	8,766	0.00%
2021/04/29	0	140.75	0	0.00	140.60	0	9,050	0.00%
2021/04/28	0.1	140.50	0	0.00	140.40	0.1	9,130	0.00%
2021/04/27	0.1	141.00	0	141.25	141.25	0.1	9,580	0.00%
2021/04/26	0.1	140.85	0	0.00	141.20	0.1	9,671	0.00%
2021/04/22	0	0.00	0.5	138.30	137.90	-0.5	9,969	0.00%
2021/04/21	0.1	138.35	0	0.00	138.00	0.1	10,103	0.00%
2021/04/19	0.1	139.15	0	0.00	139.50	0.1	10,253	0.00%
2021/04/15	0	137.90	0	0.00	139.05	0	10,319	0.00%
2021/04/13	0.2	137.20	6	137.57	137.15	-5.9	10,375	-0.06%
2021/04/12	0	0.00	6	138.00	137.15	-6	10,361	-0.06%
2021/04/08	0.3	137.85	0	0.00	138.25	0.3	10,401	0.00%
2021/04/07	0	0.00	8	137.60	137.80	-8	10,387	-0.08%
2021/04/06	0	0.00	0	137.80	137.65	0	10,367	0.00%
2021/03/29	0	135.35	0	0.00	135.45	0	10,101	0.00%
2021/03/26	2	133.30	0	0.00	134.35	2	10,062	0.02%
2021/03/25	1.1	131.75	0.1	131.50	131.95	1	10,001	0.01%
2021/03/23	0	0.00	1	134.00	133.60	-1	9,839	-0.01%
2021/03/22	2	132.90	0	0.00	133.40	2	9,946	0.02%
2021/03/18	0	0.00	0.2	135.67	134.90	-0.2	9,888	0.00%
2021/03/16	0	0.00	1	135.25	135.35	-1	9,874	-0.01%
2021/03/12	0	0.00	0	134.80	135.25	0	9,907	0.00%
2021/03/10	0.1	131.90	0	0.00	131.90	0.1	9,978	0.00%
2021/03/09	8	130.45	16	131.24	131.35	-8	9,987	-0.08%
2021/03/08	1.1	131.90	0.1	132.30	131.85	1	9,867	0.01%
2021/03/04	31	132.73	0	0.00	132.75	31	9,669	0.32%
2021/03/03	2	133.58	0	0.00	135.40	2	9,480	0.02%
2021/02/26	3.1	133.60	0	0.00	133.40	3.1	9,330	0.03%
2021/02/24	0.5	137.30	0	0.00	136.45	0.5	8,916	0.01%
2021/02/23	1	138.00	0	0.00	138.50	1	8,820	0.01%
2021/02/19	0.1	138.00	0	0.00	138.85	0.1	8,979	0.00%
2021/02/17	1	140.00	3	139.55	140.55	-2	8,948	-0.02%
2021/02/04	0.1	134.20	16	132.58	133.55	-16	8,613	-0.19%
2021/02/03	3	135.00	0	0.00	134.35	3	8,645	0.03%
2021/02/01	1	130.65	0.1	127.85	130.75	1	8,606	0.01%
2021/01/28	18.1	129.75	0	0.00	130.35	18.1	8,312	0.22%
2021/01/26	2	132.58	0	0.00	132.85	2	8,096	0.02%
2021/01/22	1	137.70	0	0.00	137.45	1	7,902	0.01%
2021/01/21	1	141.10	0	0.00	143.00	1	7,622	0.01%
2021/01/20	0	138.25	0	0.00	138.20	0	7,472	0.00%
2021/01/15	1	136.75	0	0.00	134.50	1	6,692	0.01%
2021/01/14	0	134.18	0	0.00	134.05	0	6,370	0.00%
2021/01/08	1	131.00	1	131.00	131.20	0	5,897	0.00%
2021/01/05	1	124.30	0	0.00	124.60	1	5,601	0.02%
2021/01/04	0.1	123.60	0	0.00	124.35	0.1	5,685	0.00%
2020/12/29	1	120.00	0	0.00	119.90	1	5,802	0.02%
2020/12/22	0	0.00	1	119.10	118.00	-1	6,014	-0.02%
2020/12/04	1	117.40	0	0.00	117.30	1	6,240	0.02%
2020/11/30	1	113.95	0	0.00	113.30	1	6,103	0.02%
2020/11/17	1	114.00	0	0.00	113.60	1	5,798	0.02%
2020/11/16	0	0.00	1	111.25	112.80	-1	5,974	-0.02%
2020/11/11	0	0.00	3	108.53	108.75	-3	5,951	-0.05%
2020/11/09	0	0.00	20	108.15	108.10	-20	5,890	-0.34%
2020/11/06	0	0.00	1	106.75	106.70	-1	5,800	-0.02%
2020/11/02	1	102.65	0	0.00	103.40	1	5,855	0.02%
2020/10/29	10	103.85	0	0.00	103.85	10	5,742	0.17%
2020/10/28	10.2	105.00	0	0.00	105.00	10.2	5,746	0.18%
2020/10/13	0	0.00	3	106.80	107.10	-3	7,587	-0.04%
2020/10/08	0	0.00	5	106.15	106.20	-5	7,814	-0.06%
2020/10/07	0	0.00	30	104.90	104.80	-30	7,814	-0.38%
2020/09/25	4	100.69	0	0.00	100.65	4	8,481	0.05%
2020/09/24	10	100.55	0	0.00	100.45	10	8,572	0.12%
2020/09/16	0	0.00	1	106.50	106.55	-1	8,687	-0.01%
2020/09/09	10	101.75	0	0.00	102.30	10	8,816	0.11%
2020/09/07	10	102.15	2	102.63	102.40	8	9,155	0.09%
2020/09/04	0	0.00	1	102.40	102.55	-1	9,299	-0.01%
2020/09/01	0	0.00	4	103.00	103.35	-4	9,676	-0.04%
2020/08/28	0	0.00	1	103.60	103.50	-1	9,900	-0.01%
2020/08/27	0	0.00	6	104.70	104.55	-6	10,136	-0.06%
2020/08/24	0	0.00	3	103.00	103.10	-3	10,364	-0.03%
2020/08/21	1	102.20	0	0.00	102.80	1	10,427	0.01%
2020/08/20	4	101.71	5	101.78	100.60	-1	10,368	-0.01%
2020/08/17	5	105.50	0	0.00	105.60	5	10,461	0.05%
2020/08/13	0	0.00	5	104.20	104.25	-5	10,596	-0.05%
2020/08/12	5	103.20	0	0.00	103.25	5	10,596	0.05%
2020/08/07	10	104.85	0	0.00	104.65	10	10,733	0.09%
2020/08/05	0	0.00	1	104.10	104.30	-1	10,772	-0.01%
2020/08/04	0	0.00	1	103.05	103.30	-1	10,799	-0.01%
2020/07/28	1	107.55	4	105.81	103.60	-3	10,938	-0.03%
2020/07/27	0	0.00	3	103.12	103.30	-3	10,878	-0.03%
2020/07/24	0	0.00	1	100.05	98.50	-1	10,696	-0.01%
2020/07/22	0	0.00	5	99.00	98.95	-5	10,665	-0.05%
2020/07/21	0	0.00	3	98.85	98.70	-3	10,641	-0.03%
2020/07/16	5	96.95	0	0.00	96.10	5	10,526	0.05%
2020/07/15	0	0.00	1	97.45	97.05	-1	10,605	-0.01%
2020/07/14	3	96.40	0	0.00	96.65	3	10,825	0.03%
2020/07/13	0	0.00	2	95.68	96.05	-2	10,808	-0.02%
2020/07/10	0	0.00	9	95.11	94.65	-9	10,897	-0.08%
2020/07/08	1	94.70	0	0.00	95.15	1	10,927	0.01%
2020/07/07	0	0.00	1	95.00	94.50	-1	10,839	-0.01%
2020/07/06	0	0.00	2	94.00	94.15	-2	10,868	-0.02%
2020/07/03	0	0.00	2	92.30	92.55	-2	10,881	-0.02%
2020/06/23	0	0.00	17	89.43	89.45	-17	11,253	-0.15%
2020/06/22	0	0.00	1	89.45	89.05	-1	11,428	-0.01%
2020/06/19	1	88.85	0	0.00	88.85	1	11,796	0.01%
2020/06/17	0	0.00	6	88.90	89.00	-6	12,493	-0.05%
2020/06/16	1	88.85	2	88.90	88.90	-1	12,982	-0.01%
2020/06/12	0	0.00	8	87.44	88.25	-8	14,552	-0.05%
2020/06/11	6	89.13	3	90.40	89.05	3	15,044	0.02%
2020/06/08	0	0.00	6	89.54	89.50	-6	16,639	-0.04%
2020/06/05	2	88.35	0	0.00	88.35	2	16,634	0.01%
2020/06/04	0	0.00	2	87.58	87.60	-2	16,865	-0.01%
2020/05/22	5	83.15	0	0.00	82.95	5	17,846	0.03%
2020/05/21	0	0.00	103	84.55	84.50	-103	17,849	-0.58%	大賣/鉅額交易
2020/05/18	1	83.30	0	0.00	83.15	1	17,798	0.01%
2020/05/14	1	83.75	1	83.50	83.30	0	17,870	0.00%
2020/05/05	1	83.40	1	83.00	83.40	0	17,851	0.00%
2020/04/30	1	84.60	0	0.00	85.50	1	17,721	0.01%
2020/04/29	0	0.00	10	83.60	83.70	-10	17,672	-0.06%
2020/04/27	0	0.00	10	82.45	82.55	-10	18,260	-0.05%
2020/04/23	10	81.95	0	0.00	80.90	10	18,184	0.05%
2020/04/21	10	80.60	0	0.00	80.60	10	18,096	0.06%
2020/04/20	0	0.00	1	83.05	83.00	-1	17,938	-0.01%
2020/04/17	0	0.00	4	83.40	83.25	-4	17,844	-0.02%
2020/04/16	0	0.00	2	81.10	80.80	-2	17,420	-0.01%
2020/04/14	0	0.00	5	80.58	80.95	-5	17,185	-0.03%
2020/04/13	2	78.80	0	0.00	78.80	2	17,072	0.01%
2020/04/09	0	0.00	1	79.30	79.25	-1	17,121	-0.01%
2020/04/08	1	79.15	5	79.13	79.60	-4	16,942	-0.02%
2020/04/07	0	0.00	2.1	78.51	78.50	-2.1	16,760	-0.01%
2020/04/01	2	76.55	0	0.00	75.90	2	16,404	0.01%
2020/03/30	6	74.98	1	75.00	75.85	5	16,158	0.03%
2020/03/27	1	76.80	0	0.00	76.60	1	15,956	0.01%
2020/03/26	0	0.00	2	76.98	77.20	-2	15,647	-0.01%
2020/03/25	3	77.08	7	76.99	76.85	-4	15,383	-0.03%
2020/03/24	1	74.35	6	74.28	74.25	-5	14,877	-0.03%
2020/03/23	5	70.99	1	72.00	70.80	4	14,493	0.03%
2020/03/20	19	71.86	37	72.70	74.00	-18	14,198	-0.13%
2020/03/19	24	70.43	0	0.00	68.55	24	13,591	0.18%
2020/03/18	4	74.29	7	73.30	72.80	-3	12,556	-0.02%
2020/03/17	6	74.95	0	0.00	74.85	6	11,920	0.05%
2020/03/16	12	79.12	0	0.00	77.30	12	11,101	0.11%
2020/03/13	4	77.76	6	77.12	81.00	-2	10,628	-0.02%
2020/03/12	2	82.43	0	0.00	82.15	2	9,783	0.02%
2020/03/10	5	85.36	1	85.85	86.30	4	8,896	0.04%
2020/03/09	18	86.39	0	0.00	85.85	18	8,539	0.21%
2020/03/06	1	88.35	0	0.00	88.35	1	8,102	0.01%
2020/03/03	3	88.70	0	0.00	88.60	3	7,661	0.04%
2020/03/02	2	87.75	0	0.00	87.35	2	7,510	0.03%
2020/02/27	7	88.51	0	0.00	88.65	7	7,110	0.10%
2020/02/10	1	90.25	0	0.00	91.00	1	5,757	0.02%
2020/02/06	4	91.75	0	0.00	92.30	4	5,616	0.07%
2020/02/03	3	88.47	0	0.00	89.05	3	5,494	0.05%
2020/01/31	5	90.26	0	0.00	89.95	5	5,321	0.09%
2020/01/30	4	92.75	0	0.00	92.15	4	5,069	0.08%
2020/01/13	1	97.90	0	0.00	98.00	1	4,147	0.02%
2020/01/08	1	95.65	0	0.00	95.65	1	3,921	0.03%
2019/12/31	2	97.00	0	0.00	96.95	2	3,942	0.05%
2019/12/23	3	97.00	0	0.00	97.15	3	4,287	0.07%
2019/12/20	50	97.10	0	0.00	96.95	50	4,296	1.16%
2019/12/19	50	97.90	0	0.00	97.65	50	4,321	1.16%
2019/12/18	0	0.00	99	97.85	98.20	-99	4,356	-2.27%
2019/12/16	50	96.87	0	0.00	96.85	50	4,483	1.12%
2019/12/13	49	97.30	0	0.00	96.90	49	4,692	1.04%
2019/12/12	0	0.00	50	95.85	95.85	-50	4,677	-1.07%
2019/12/10	50	93.18	1	93.00	93.00	49	4,841	1.01%
2019/12/04	4	91.58	0	0.00	91.70	4	5,253	0.08%
2019/12/02	1	91.85	0	0.00	92.05	1	5,793	0.02%
2019/11/21	2	92.30	0	0.00	92.50	2	6,355	0.03%
2019/11/19	2	93.45	0	0.00	93.60	2	6,378	0.03%
2019/11/06	0	0.00	6	92.80	93.35	-6	6,980	-0.09%
2019/11/04	0	0.00	10	91.00	92.20	-10	7,536	-0.13%
2019/11/01	1	89.95	0	0.00	90.10	1	7,768	0.01%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/16	0	0.00	2	88.00	88.10	-2	8,108	-0.02%
2019/10/14	1	87.35	0	0.00	87.55	1	8,237	0.01%
2019/10/08	0	0.00	8	86.43	86.50	-8	8,169	-0.10%
2019/09/25	2	84.10	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0	0.00	2	84.65	84.65	-2	8,170	-0.02%
2019/09/23	3	84.60	0	0.00	84.50	3	8,155	0.04%
2019/09/12	0	0.00	10	84.15	83.90	-10	8,480	-0.12%
2019/09/06	0	0.00	1	83.40	83.50	-1	8,517	-0.01%
2019/08/30	0	0.00	5	81.72	81.85	-5	8,117	-0.06%
2019/08/16	2	79.95	0	0.00	80.35	2	8,584	0.02%
2019/08/15	10	79.35	0	0.00	79.40	10	8,658	0.12%
2019/08/13	2	80.05	0	0.00	79.70	2	8,837	0.02%
2019/08/06	6	78.72	1	80.05	80.10	5	9,598	0.05%
2019/08/05	4	80.03	0	0.00	80.15	4	9,494	0.04%
2019/08/02	5	80.95	0	0.00	80.95	5	9,347	0.05%
2019/07/26	0	0.00	1	83.40	83.25	-1	10,049	-0.01%
2019/07/23	0	0.00	3	83.75	83.60	-3	10,068	-0.03%
2019/07/19	0	0.00	2	83.25	83.00	-2	9,953	-0.02%
2019/07/16	1	83.40	0	0.00	83.35	1	9,688	0.01%
2019/07/15	0	0.00	5	83.20	83.20	-5	9,805	-0.05%
2019/07/09	0	0.00	1	81.55	81.50	-1	10,340	-0.01%
2019/07/05	0	0.00	1	81.90	81.90	-1	10,470	-0.01%
2019/07/02	0	0.00	3	82.45	82.45	-3	10,772	-0.03%
2019/07/01	0	0.00	3	82.70	82.65	-3	10,800	-0.03%
2019/06/19	0	0.00	2	80.25	80.75	-2	10,042	-0.02%
2019/06/18	1	78.80	0	0.00	78.90	1	9,868	0.01%
2019/06/13	2	79.40	0	0.00	79.05	2	10,209	0.02%
2019/06/10	0	0.00	1	78.85	79.05	-1	10,226	-0.01%
2019/05/29	1	76.65	0	0.00	76.75	1	10,785	0.01%
2019/05/24	3	77.30	0	0.00	77.35	3	11,071	0.03%
2019/05/23	2	76.93	0	0.00	76.95	2	11,135	0.02%
2019/05/20	6	78.37	0	0.00	78.20	6	11,133	0.05%
2019/05/17	4	78.73	0	0.00	78.25	4	11,004	0.04%
2019/05/15	1	79.70	0	0.00	79.75	1	10,447	0.01%
2019/05/14	3	79.60	0	0.00	79.65	3	10,229	0.03%
2019/05/13	2	80.30	0	0.00	80.15	2	9,994	0.02%
2019/05/07	0	0.00	5	83.00	83.15	-5	9,480	-0.05%
2019/04/16	0	0.00	2	82.00	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	1	81.90	81.85	-1	9,306	-0.01%
2019/04/10	0	0.00	1	81.25	81.50	-1	9,634	-0.01%
2019/03/27	0	0.00	1	78.60	78.50	-1	9,559	-0.01%
2019/03/07	0	0.00	1	76.70	76.65	-1	9,564	-0.01%
2019/03/05	1	76.60	0	0.00	76.75	1	9,208	0.01%
2019/02/26	0	0.00	1	77.70	77.70	-1	8,995	-0.01%
2019/02/15	2	75.00	0	0.00	75.05	2	8,163	0.02%
2019/01/23	0	0.00	1	73.80	73.70	-1	9,099	-0.01%
2019/01/15	0	0.00	1	75.50	75.65	-1	9,789	-0.01%
2019/01/11	0	0.00	1	75.50	75.50	-1	9,912	-0.01%
2018/12/26	2	73.75	0	0.00	73.55	2	12,942	0.02%
2018/12/11	0	0.00	3	74.50	75.05	-3	13,215	-0.02%
2018/12/06	1	75.45	0	0.00	75.10	1	13,600	0.01%
2018/12/03	0	0.00	1	78.80	78.80	-1	13,489	-0.01%
2018/11/07	1	78.35	0	0.00	78.40	1	12,009	0.01%
2018/10/30	3	75.75	0	0.00	75.95	3	11,634	0.03%
2018/10/24	0	0.00	1	77.10	77.40	-1	10,803	-0.01%
2018/10/16	2	79.10	0	0.00	79.30	2	9,921	0.02%
2018/10/15	2	79.00	0	0.00	79.20	2	9,950	0.02%
2018/10/12	1	78.90	0	0.00	80.05	1	9,350	0.01%
2018/10/11	2	79.15	1	78.50	77.40	1	9,184	0.01%
2018/10/09	5	83.35	0	0.00	83.25	5	8,092	0.06%
2018/10/04	1	84.90	0	0.00	84.90	1	6,962	0.01%
2018/09/28	0	0.00	1	87.35	86.90	-1	6,925	-0.01%
2018/09/25	0	0.00	1	86.95	87.10	-1	6,273	-0.02%
2018/09/13	1	85.10	0	0.00	84.95	1	6,481	0.02%
2018/08/23	0	0.00	4	84.80	85.05	-4	5,512	-0.07%
2018/07/30	0	0.00	10	85.45	85.55	-10	6,077	-0.16%
2018/07/20	0	0.00	6	84.62	84.65	-6	6,337	-0.09%
2018/06/06	0	0.00	6	82.88	83.30	-6	5,598	-0.11%
2018/05/25	1	81.85	0	0.00	81.85	1	5,697	0.02%
2018/05/16	0	0.00	1	81.55	81.75	-1	6,281	-0.02%
2018/05/14	0	0.00	2	82.25	82.50	-2	6,727	-0.03%
2018/05/04	1	78.55	0	0.00	78.95	1	6,314	0.02%
2018/05/03	3	79.05	0	0.00	78.55	3	6,384	0.05%
2018/04/30	1	79.25	0	0.00	80.00	1	6,313	0.02%
2018/04/20	1	80.80	0	0.00	80.75	1	5,524	0.02%
2018/04/18	0.2	81.80	0	0.00	81.60	0.2	5,395	0.00%
2018/04/03	1	81.40	0	0.00	81.50	1	5,642	0.02%
2018/04/02	1	82.20	0	0.00	82.25	1	5,617	0.02%
2018/02/22	3	81.50	1	81.00	81.00	2	5,225	0.04%
2018/02/09	1	78.40	0	0.00	79.05	1	5,062	0.02%
2018/02/06	22	80.49	20	80.85	79.65	2	4,702	0.04%
2018/01/11	0	0.00	1	83.20	83.40	-1	3,303	-0.03%
2018/01/03	1	83.35	0	0.00	83.35	1	3,464	0.03%