元大台灣50 (0050)-群益金鼎-市府券商分點個股進出

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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－群益金鼎-市府券商分點個股進出

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-市府券商分點個股進出
群益金鼎-市府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
2024/11/20	29.1	191.91	2	192.08	191.45	27.1	11,776	0.23%
2024/11/19	21	190.78	4	192.36	192.25	17	11,771	0.14%
2024/11/18	33.1	190.50	1	190.30	189.65	32.1	11,824	0.27%
2024/11/15	0	0.00	12	191.93	192.35	-12	11,756	-0.10%
2024/11/14	4	190.79	3	190.93	191.00	1	11,853	0.01%
2024/11/13	1.1	193.02	1	193.80	192.75	0.1	11,842	0.00%
2024/11/12	2	195.00	0	0.00	194.00	2	12,000	0.02%
2024/11/11	1	197.05	0	0.00	199.10	1	11,744	0.01%
2024/11/08	0	0.00	1	199.50	199.00	-1	11,831	-0.01%
2024/11/07	1	196.25	2	197.48	197.45	-1	12,006	-0.01%
2024/11/06	7	195.31	0	0.00	195.20	7	12,212	0.06%
2024/11/05	0	191.85	0	0.00	193.65	0	12,463	0.00%
2024/11/04	0	191.65	1	191.50	192.95	-1	13,347	-0.01%
2024/11/01	2.1	187.30	1	187.70	190.50	1.1	14,148	0.01%
2024/10/30	0	192.23	0	0.00	191.80	0	14,315	0.00%
2024/10/29	2.1	192.72	1	191.50	191.50	1.1	14,313	0.01%
2024/10/28	5	196.31	0	0.00	196.05	5	14,060	0.04%
2024/10/25	0	195.55	3	196.30	196.40	-3	14,087	-0.02%
2024/10/24	2	195.15	0.2	196.60	194.80	1.9	14,042	0.01%
2024/10/23	1.2	196.03	0	0.00	196.00	1.2	14,339	0.01%
2024/10/22	0.4	197.00	0	0.00	197.30	0.4	14,390	0.00%
2024/10/21	1.1	198.86	0.1	199.40	198.05	1	14,602	0.01%
2024/10/18	0	0.00	3.3	199.26	198.10	-3.3	14,655	-0.02%
2024/10/17	0.2	192.37	0.1	192.75	193.30	0.1	14,415	0.00%
2024/10/16	1.3	192.86	0	0.00	193.00	1.3	14,498	0.01%
2024/10/15	0.1	195.88	0.2	194.25	196.40	0	14,422	0.00%
2024/10/14	0	0.00	1.1	192.53	192.30	-1.1	14,339	-0.01%
2024/10/11	1	192.60	2	191.43	192.15	-1	14,407	-0.01%
2024/10/08	2	185.75	0	0.00	187.25	2	14,296	0.01%
2024/10/04	0.1	184.15	0	0.00	183.60	0.1	14,461	0.00%
2024/10/01	0	183.95	0.2	183.90	183.60	-0.1	14,475	0.00%
2024/09/30	1.5	184.76	1	184.00	183.95	0.5	14,529	0.00%
2024/09/26	0	0.00	0.1	189.70	189.30	-0.1	14,319	0.00%
2024/09/25	0	0.00	0.1	187.60	187.75	-0.1	14,162	0.00%
2024/09/24	0.3	184.60	0.1	184.45	185.00	0.2	14,037	0.00%
2024/09/23	0.3	183.00	0	0.00	183.25	0.3	13,975	0.00%
2024/09/20	0	0.00	143	183.20	182.45	-143	13,992	-1.02%	大賣/鉅額交易
2024/09/19	0	0.00	1	179.20	180.15	-1	13,982	-0.01%
2024/09/18	1	178.00	0	0.00	177.85	1	14,067	0.01%
2024/09/13	0	0.00	2	179.00	178.40	-2	14,174	-0.01%
2024/09/12	0	0.00	1.4	176.72	178.30	-1.4	14,521	-0.01%
2024/09/11	0.1	171.85	0.2	172.20	171.85	-0.1	14,368	0.00%
2024/09/10	0	172.70	0	0.00	172.35	0	14,420	0.00%
2024/09/09	1.3	171.02	0	0.00	172.05	1.3	14,373	0.01%
2024/09/06	0.3	174.14	1	173.40	174.75	-0.7	14,389	-0.01%
2024/09/05	1.1	173.55	0	0.00	172.30	1.1	14,372	0.01%
2024/09/04	26.6	171.53	3	171.68	171.25	23.6	14,406	0.16%
2024/09/03	1.2	179.94	0	0.00	180.05	1.2	14,022	0.01%
2024/09/02	0	180.85	0	0.00	180.85	0	14,146	0.00%
2024/08/30	0	0.00	1	181.15	181.35	-1	14,088	-0.01%
2024/08/29	2.1	179.67	0	0.00	180.50	2.1	14,086	0.01%
2024/08/28	0	182.45	0	0.00	183.00	0	14,056	0.00%
2024/08/23	0.1	179.75	0	0.00	180.95	0.1	14,091	0.00%
2024/08/22	1	181.50	0.1	180.80	180.85	0.9	14,051	0.01%
2024/08/21	0.5	181.65	0	0.00	181.80	0.5	14,058	0.00%
2024/08/20	0	0.00	0.2	184.50	183.75	-0.2	13,924	0.00%
2024/08/19	2	183.85	0	0.00	183.65	2	13,845	0.01%
2024/08/16	0.4	183.40	2.2	183.38	183.40	-1.8	13,796	-0.01%
2024/08/15	0	180.10	1	180.20	179.35	-1	13,649	-0.01%
2024/08/14	0	0.00	0.4	180.63	180.75	-0.4	13,570	0.00%
2024/08/13	1	178.00	2	178.70	178.50	-1	13,336	-0.01%
2024/08/12	4	178.75	1	179.30	178.05	3	13,356	0.02%
2024/08/09	2.2	175.27	0.1	175.00	175.85	2.1	13,306	0.02%
2024/08/08	3.3	170.90	1	170.80	170.55	2.3	13,046	0.02%
2024/08/07	2.2	173.66	15	171.30	174.15	-12.8	12,768	-0.10%
2024/08/06	19.3	165.11	18.1	164.86	167.50	1.2	12,399	0.01%
2024/08/05	45.5	162.97	5	162.96	158.75	40.4	11,432	0.35%
2024/08/02	29.8	176.95	1	176.40	174.70	28.8	10,609	0.27%
2024/07/31	1.3	179.72	1	180.80	180.85	0.3	10,128	0.00%
2024/07/30	22.5	178.16	0	0.00	180.60	22.5	10,071	0.22%
2024/07/29	10.2	180.61	2	181.80	180.60	8.2	9,957	0.08%
2024/07/26	31	178.91	1	178.85	179.00	30	9,866	0.30%
2024/07/23	2.5	185.07	0	0.00	186.30	2.5	9,562	0.03%
2024/07/22	31.4	181.64	2	180.70	180.70	29.4	9,450	0.31%
2024/07/19	0.5	187.36	3	187.41	186.25	-2.5	9,175	-0.03%
2024/07/18	6	189.45	0.3	189.80	190.60	5.7	9,029	0.06%
2024/07/17	0.1	193.95	0	0.00	194.10	0.1	8,821	0.00%
2024/07/12	8.3	197.71	0	0.00	196.35	8.3	8,965	0.09%
2024/07/10	0.3	196.61	0	0.00	198.35	0.3	8,971	0.00%
2024/07/08	0.2	197.45	1.1	192.47	197.85	-0.9	8,823	-0.01%
2024/07/05	1.1	191.95	0.1	193.10	191.80	1	8,606	0.01%
2024/07/04	1	191.35	4	191.60	192.50	-3	8,531	-0.04%
2024/07/03	0	0.00	0.1	186.70	187.60	-0.1	8,456	0.00%
2024/07/02	0.1	185.35	0	0.00	185.35	0.1	8,443	0.00%
2024/07/01	0	0.00	1	188.00	186.60	-1	8,429	-0.01%
2024/06/28	0.3	186.80	1	186.83	186.45	-0.7	8,429	-0.01%
2024/06/27	1	184.50	0.2	184.93	185.30	0.8	8,449	0.01%
2024/06/26	2	185.63	1	186.05	185.35	1	8,476	0.01%
2024/06/25	1	182.49	1.2	182.98	183.90	-0.2	8,380	0.00%
2024/06/24	0.5	184.46	1	184.60	184.00	-0.5	8,236	-0.01%
2024/06/21	1.3	188.11	0	0.00	188.60	1.3	8,125	0.02%
2024/06/20	0.2	188.50	0	0.00	189.75	0.2	8,098	0.00%
2024/06/19	2.5	187.19	0.3	185.61	187.95	2.1	8,022	0.03%
2024/06/17	1.1	180.13	0	0.00	180.00	1.1	7,990	0.01%
2024/06/13	0.1	179.95	0	0.00	178.95	0.1	8,188	0.00%
2024/06/12	0	0.00	2	174.58	176.40	-2	8,063	-0.02%
2024/06/07	0.1	173.55	0	0.00	172.85	0.1	8,108	0.00%
2024/06/05	0.1	167.65	0	0.00	168.45	0.1	8,172	0.00%
2024/06/04	0.4	167.57	0	0.00	166.85	0.4	8,578	0.00%
2024/05/31	1.1	167.29	0	0.00	166.00	1.1	9,065	0.01%
2024/05/30	1.6	168.04	0	0.00	167.90	1.6	9,200	0.02%
2024/05/28	1	172.95	0	0.00	173.20	1	9,482	0.01%
2024/05/24	0.1	170.60	1	170.25	170.60	-0.9	9,509	-0.01%
2024/05/23	1.2	170.97	0.4	170.85	171.30	0.8	9,611	0.01%
2024/05/22	0.1	169.30	1.5	169.10	170.00	-1.4	9,831	-0.01%
2024/05/21	0.1	166.85	0	0.00	167.00	0.1	9,929	0.00%
2024/05/20	1.4	167.23	0	0.00	167.20	1.4	10,029	0.01%
2024/05/16	0.1	169.40	25	168.40	167.45	-24.9	10,210	-0.24%
2024/05/14	0.1	163.55	0.4	163.00	164.40	-0.3	10,754	0.00%
2024/05/13	0	0.00	12	163.50	163.30	-12	10,911	-0.11%
2024/05/10	0	0.00	0.8	161.76	161.65	-0.8	10,908	-0.01%
2024/05/08	0	0.00	0.6	160.08	160.70	-0.6	10,915	-0.01%
2024/05/07	0	160.00	0.3	160.20	160.10	-0.3	10,975	0.00%
2024/05/06	0.2	159.48	0	0.00	159.20	0.2	11,315	0.00%
2024/05/03	0.2	157.60	0	0.00	156.95	0.2	11,435	0.00%
2024/04/29	1	158.50	6	158.45	158.80	-5	11,948	-0.04%
2024/04/26	0	0.00	0.3	156.05	156.00	-0.3	12,035	0.00%
2024/04/24	0.1	155.95	0	0.00	156.35	0.1	12,412	0.00%
2024/04/22	0	0.00	1	150.45	150.45	-1	13,165	-0.01%
2024/04/19	5.4	151.44	1.2	151.38	150.90	4.2	13,214	0.03%
2024/04/18	37	157.50	0	0.00	158.95	37	12,816	0.29%
2024/04/16	0.5	156.62	1.1	156.66	155.65	-0.7	12,784	-0.01%
2024/04/15	0.1	160.20	13	160.20	160.00	-12.9	12,601	-0.10%
2024/04/10	0.2	163.00	1	162.65	163.00	-0.8	12,600	-0.01%
2024/04/09	0	0.00	2	162.65	163.25	-2	12,737	-0.02%
2024/04/03	0.5	158.05	1.4	158.25	158.55	-0.9	12,825	-0.01%
2024/04/02	0	0.00	5	158.96	159.65	-5	12,995	-0.04%
2024/04/01	0	157.65	0	0.00	157.40	0	13,372	0.00%
2024/03/29	0.6	157.74	1.4	157.39	157.90	-0.8	13,564	-0.01%
2024/03/28	0	156.60	0.3	157.00	156.90	-0.3	13,567	0.00%
2024/03/27	0.2	157.25	0	0.00	157.65	0.2	13,618	0.00%
2024/03/22	1	156.60	0	0.00	157.20	1	13,586	0.01%
2024/03/21	0	0.00	187.7	156.48	157.40	-187.7	13,584	-1.38%	大賣/鉅額交易
2024/03/20	0.1	153.90	2	154.90	153.20	-1.9	13,558	-0.01%
2024/03/19	0.5	153.44	0	0.00	154.05	0.5	13,924	0.00%
2024/03/15	0.1	153.80	0.3	154.00	153.00	-0.2	13,623	0.00%
2024/03/14	0.1	155.20	1	155.10	155.10	-0.9	13,532	-0.01%
2024/03/13	0.1	155.20	2.2	155.49	155.25	-2.1	13,611	-0.02%
2024/03/12	0.2	154.22	0	0.00	154.50	0.2	13,443	0.00%
2024/03/11	1.4	153.24	0	0.00	152.90	1.4	13,318	0.01%
2024/03/08	0	0.00	30	155.73	154.45	-30	13,181	-0.23%
2024/03/07	0.2	152.60	0	0.00	152.30	0.2	12,772	0.00%
2024/03/06	0.1	148.00	4	147.95	148.85	-3.9	12,366	-0.03%
2024/03/05	0	148.10	0.9	147.95	148.15	-0.8	12,273	-0.01%
2024/03/04	0	0.00	12	146.71	146.95	-12	12,111	-0.10%
2024/03/01	0.1	143.45	0.5	143.31	142.80	-0.4	11,865	0.00%
2024/02/29	0.1	142.96	0	0.00	143.30	0.1	11,877	0.00%
2024/02/26	0	0.00	8	143.68	143.95	-8	11,990	-0.07%
2024/02/22	0	0.00	1.8	142.64	142.80	-1.8	12,083	-0.01%
2024/02/21	1	141.15	0	0.00	141.20	1	12,022	0.01%
2024/02/19	6.2	140.93	0.1	141.00	141.10	6.1	12,385	0.05%
2024/02/16	0.4	141.25	0.8	142.00	141.30	-0.4	12,615	0.00%
2024/02/15	2	141.50	18.4	142.02	142.35	-16.4	12,656	-0.13%
2024/02/05	0	135.50	2	135.83	135.95	-2	12,384	-0.02%
2024/02/01	2	133.85	0	0.00	134.35	2	12,124	0.02%
2024/01/31	1	134.47	0	0.00	134.35	1	12,169	0.01%
2024/01/30	3.1	136.33	0	0.00	136.15	3.1	12,165	0.03%
2024/01/29	0	136.30	0	0.00	136.50	0	12,271	0.00%
2024/01/26	0	0.00	2	135.70	135.65	-2	11,972	-0.02%
2024/01/25	0	0.00	1	135.55	135.65	-1	11,872	-0.01%
2024/01/24	1	134.35	3	134.12	134.00	-2	11,511	-0.02%
2024/01/23	0	0.00	4	133.90	134.05	-4	11,454	-0.04%
2024/01/22	0	0.00	4	134.20	133.80	-4	11,491	-0.03%
2024/01/19	0.5	131.60	8	132.44	132.90	-7.5	11,344	-0.07%
2024/01/18	3.7	128.13	0.2	128.20	128.30	3.6	11,276	0.03%
2024/01/17	6	128.11	0	0.00	127.45	6	11,225	0.05%
2024/01/16	7.9	131.63	0	0.00	131.65	7.9	10,739	0.07%
2024/01/15	0	0.00	0.1	133.10	133.00	-0.1	10,507	0.00%
2024/01/12	3.3	132.42	0	0.00	132.65	3.3	10,378	0.03%
2024/01/11	0.2	133.10	0	0.00	132.85	0.2	10,400	0.00%
2024/01/10	0	132.50	0	0.00	132.30	0	10,466	0.00%
2024/01/09	0	133.60	0	0.00	133.00	0	10,467	0.00%
2024/01/08	0	133.15	0	0.00	132.75	0	10,501	0.00%
2024/01/05	1.2	132.43	1.1	132.45	132.15	0.2	10,451	0.00%
2024/01/04	0	132.60	1	132.55	132.50	-1	10,623	-0.01%
2024/01/03	0.3	132.67	0	0.00	132.55	0.3	10,771	0.00%
2024/01/02	0	135.35	0.5	135.30	134.90	-0.5	10,627	0.00%
2023/12/28	0.1	135.75	0	0.00	135.75	0.1	10,564	0.00%
2023/12/27	0	0.00	2	135.20	135.75	-2	10,401	-0.02%
2023/12/26	0	0.00	1.3	134.32	134.25	-1.3	10,010	-0.01%
2023/12/25	0	0.00	1	133.70	133.50	-1	9,822	-0.01%
2023/12/21	0	0.00	1	132.45	132.60	-1	9,860	-0.01%
2023/12/19	1.2	133.13	0.1	133.70	133.40	1.2	9,885	0.01%
2023/12/18	1.2	133.43	0.3	133.34	133.90	0.9	10,144	0.01%
2023/12/15	0	0.00	3.2	134.03	133.70	-3.2	10,132	-0.03%
2023/12/14	0.1	133.00	5	133.15	133.15	-4.9	9,893	-0.05%
2023/12/13	2	131.53	3	131.47	131.55	-1	9,477	-0.01%
2023/12/08	0	0.00	1.8	131.34	131.05	-1.8	9,554	-0.02%
2023/12/07	1	130.05	0	0.00	130.00	1	9,380	0.01%
2023/12/06	1.1	130.73	0	0.00	130.80	1.1	9,471	0.01%
2023/12/05	0.2	130.38	0	0.00	130.35	0.2	9,445	0.00%
2023/12/04	0.3	131.39	0	131.30	131.30	0.2	9,459	0.00%
2023/12/01	0.1	131.40	0	0.00	131.80	0.1	9,507	0.00%
2023/11/30	1.2	130.93	0	0.00	131.35	1.2	9,479	0.01%
2023/11/28	0.2	131.33	0.1	131.25	131.25	0.1	9,295	0.00%
2023/11/27	1	130.15	1	131.25	130.35	0	9,208	0.00%
2023/11/24	0	0.00	0.1	131.20	131.20	-0.1	9,147	0.00%
2023/11/22	1	131.30	0	0.00	131.35	1	9,002	0.01%
2023/11/21	0	0.00	2.8	132.44	132.55	-2.8	9,018	-0.03%
2023/11/20	0	130.60	0.8	130.65	130.95	-0.8	8,657	-0.01%
2023/11/17	2	131.15	3	131.22	131.00	-1	8,625	-0.01%
2023/11/16	0	0.00	0.7	130.95	130.60	-0.7	8,234	-0.01%
2023/11/15	0	0.00	3	130.75	130.55	-3	8,096	-0.04%
2023/11/14	1.1	129.15	2	129.48	129.00	-0.9	7,843	-0.01%
2023/11/13	0	0.00	4.1	128.97	128.70	-4.1	7,669	-0.05%
2023/11/10	0	0.00	0.3	126.65	126.75	-0.3	7,548	0.00%
2023/11/09	0	0.00	0.1	127.00	127.25	-0.1	7,601	0.00%
2023/11/08	0	0.00	4	127.23	127.20	-4	7,872	-0.05%
2023/11/06	0	126.55	1.1	127.00	126.55	-1.1	7,888	-0.01%
2023/11/03	0	0.00	0.5	125.09	125.45	-0.5	7,684	-0.01%
2023/11/02	0	123.65	1.1	124.05	124.50	-1.1	7,713	-0.01%
2023/11/01	0	0.00	0.1	122.00	121.75	-0.1	7,626	0.00%
2023/10/31	1.2	121.78	0	0.00	121.15	1.2	7,666	0.02%
2023/10/27	0	122.63	0	0.00	122.30	0	7,608	0.00%
2023/10/26	3.2	121.90	1	121.75	121.75	2.2	7,661	0.03%
2023/10/24	1	122.80	0	0.00	123.95	1	7,340	0.01%
2023/10/23	3.1	123.96	0	0.00	123.85	3.1	7,293	0.04%
2023/10/20	0.2	124.40	1	125.20	125.40	-0.8	7,276	-0.01%
2023/10/18	1.5	125.26	1	125.63	124.80	0.5	7,447	0.01%
2023/10/17	1	126.45	0	0.00	126.55	1	7,349	0.01%
2023/10/16	0.2	125.95	0	0.00	126.25	0.2	7,474	0.00%
2023/10/12	0.1	126.65	0.2	127.15	127.30	-0.1	7,674	0.00%
2023/10/11	0	0.00	0.1	126.10	126.25	-0.1	7,681	0.00%
2023/10/05	0.2	123.13	0	122.85	123.65	0.2	7,694	0.00%
2023/10/04	1.2	121.72	0	0.00	121.90	1.2	7,701	0.02%
2023/10/02	0.1	124.28	5	124.39	124.25	-4.9	7,694	-0.06%
2023/09/27	0.2	122.17	0	0.00	122.15	0.2	7,849	0.00%
2023/09/26	0.6	122.46	0	0.00	122.10	0.6	7,835	0.01%
2023/09/25	0.1	123.70	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	6	122.37	0	0.00	122.65	6	7,829	0.08%
2023/09/21	8.4	122.97	0	0.00	122.75	8.4	7,765	0.11%
2023/09/19	1.1	125.46	3	125.47	125.45	-1.9	7,518	-0.03%
2023/09/18	1	125.95	0	0.00	126.00	1	7,574	0.01%
2023/09/14	0.1	126.75	11.1	126.53	126.95	-11	7,912	-0.14%
2023/09/12	0.1	124.85	0	0.00	125.05	0.1	7,959	0.00%
2023/09/11	1.1	123.87	0	0.00	123.80	1.1	8,099	0.01%
2023/09/08	1.1	123.91	0	0.00	124.30	1.1	8,073	0.01%
2023/09/07	1.3	124.95	0	0.00	124.85	1.3	8,371	0.02%
2023/09/06	0	126.00	0	0.00	126.00	0	8,506	0.00%
2023/09/05	0	126.30	0	0.00	126.45	0	8,477	0.00%
2023/09/04	0.5	125.95	2	126.65	126.75	-1.5	8,502	-0.02%
2023/09/01	1	125.85	0	0.00	125.90	1	8,646	0.01%
2023/08/31	3	125.83	0	0.00	125.70	3	8,705	0.03%
2023/08/30	1.2	126.62	0	0.00	126.60	1.2	8,738	0.01%
2023/08/25	2.4	124.89	0	0.00	124.55	2.4	8,806	0.03%
2023/08/23	0	0.00	5	124.84	124.85	-5	9,020	-0.06%
2023/08/21	1.1	123.14	0	0.00	123.00	1.1	9,433	0.01%
2023/08/18	4	123.90	0	0.00	123.85	4	9,447	0.04%
2023/08/17	2	123.30	0	0.00	124.60	2	9,525	0.02%
2023/08/16	1.4	124.09	0	0.00	124.05	1.4	9,664	0.01%
2023/08/15	3.6	124.84	12	125.02	124.70	-8.4	9,931	-0.08%
2023/08/14	5.5	124.24	0	0.00	124.50	5.5	10,173	0.05%
2023/08/11	0.1	126.50	0	0.00	126.30	0.1	10,232	0.00%
2023/08/10	8	126.44	0	0.00	126.40	8	10,235	0.08%
2023/08/09	1	127.50	0	0.00	127.20	1	10,122	0.01%
2023/08/08	3.1	126.90	0	0.00	127.00	3.1	10,124	0.03%
2023/08/07	0	128.00	2	128.65	128.50	-2	10,010	-0.02%
2023/08/04	1	127.30	0.1	127.40	127.25	0.9	10,002	0.01%
2023/08/02	0.5	127.81	0	0.00	127.85	0.5	9,967	0.01%
2023/08/01	2	129.35	1.1	129.44	129.45	0.9	9,867	0.01%
2023/07/31	0.1	129.51	0	0.00	128.80	0.1	9,830	0.00%
2023/07/28	0	0.00	0.1	129.59	129.50	-0.1	9,771	0.00%
2023/07/27	4	129.24	0	0.00	129.50	4	9,795	0.04%
2023/07/26	2	128.46	0	129.00	128.50	2	9,814	0.02%
2023/07/24	0	0.00	1	127.50	127.25	-1	9,877	-0.01%
2023/07/21	3.1	126.72	2	126.53	127.20	1.1	9,930	0.01%
2023/07/19	4	129.45	0	0.00	128.75	4	10,073	0.04%
2023/07/18	5.1	129.93	0.9	130.03	129.85	4.2	9,915	0.04%
2023/07/17	2.2	132.01	0	0.00	132.00	2.2	9,841	0.02%
2023/07/14	0.1	132.35	0.2	131.85	132.25	-0.1	9,716	0.00%
2023/07/10	0	127.50	0	0.00	127.45	0	9,413	0.00%
2023/07/07	0	0.00	0.1	127.74	127.70	-0.1	9,330	0.00%
2023/07/06	0.1	128.79	0	0.00	127.90	0.1	9,296	0.00%
2023/07/05	3	130.75	0	130.90	130.80	3	9,086	0.03%
2023/07/04	0	0.00	1	130.90	131.00	-1	9,075	-0.01%
2023/07/03	0	0.00	0.4	130.45	130.70	-0.4	9,106	0.00%
2023/06/30	0	0.00	0.5	128.60	129.10	-0.5	9,245	-0.01%
2023/06/28	0.2	129.05	15	128.99	129.10	-14.8	9,274	-0.16%
2023/06/27	1.6	128.89	0.1	129.35	128.90	1.6	9,342	0.02%
2023/06/26	0.1	129.90	1.1	129.65	129.75	-1	9,410	-0.01%
2023/06/21	2.1	130.35	0	0.00	130.55	2.1	9,511	0.02%
2023/06/20	1.1	130.54	0	0.00	130.55	1.1	9,327	0.01%
2023/06/19	0.1	130.85	0.3	131.20	131.25	-0.2	9,455	0.00%
2023/06/16	2.2	131.22	0	0.00	131.55	2.2	9,416	0.02%
2023/06/14	0	0.00	10	131.55	131.50	-10	9,411	-0.11%
2023/06/13	0	130.55	7	131.54	131.55	-7	9,559	-0.07%
2023/06/12	0	0.00	1.1	128.98	129.00	-1.1	9,371	-0.01%
2023/06/09	0	127.80	0	0.00	127.80	0	9,326	0.00%
2023/06/07	0.4	127.86	0	0.00	128.10	0.4	9,679	0.00%
2023/06/06	3	126.88	0	0.00	126.70	3	9,532	0.03%
2023/06/05	0.1	126.59	0	0.00	126.35	0.1	9,525	0.00%
2023/06/02	0	0.00	0.1	126.40	126.75	-0.1	9,543	0.00%
2023/06/01	6.1	125.03	0	0.00	125.15	6.1	9,567	0.06%
2023/05/31	1.2	125.35	0	0.00	126.15	1.2	9,554	0.01%
2023/05/30	0	0.00	12	126.53	126.75	-12	9,464	-0.13%
2023/05/29	0.2	126.70	0.3	126.76	126.75	-0.2	9,386	0.00%
2023/05/26	0	0.00	9.3	125.69	125.95	-9.3	9,236	-0.10%
2023/05/25	0	0.00	0.4	122.90	123.05	-0.4	8,943	0.00%
2023/05/24	0.4	121.35	0.1	121.40	121.60	0.3	8,934	0.00%
2023/05/23	0	0.00	0	122.05	122.20	0	8,826	0.00%
2023/05/22	2	122.23	0	0.00	122.30	2	8,718	0.02%
2023/05/18	0	0.00	1.5	121.81	122.15	-1.5	8,164	-0.02%
2023/05/15	0.1	117.15	0	0.00	117.20	0.1	7,628	0.00%
2023/05/12	0.1	117.20	0	0.00	117.20	0.1	7,663	0.00%
2023/05/11	0.2	117.55	0	0.00	117.55	0.2	7,680	0.00%
2023/05/09	0	0.00	2	118.55	118.90	-2	7,838	-0.03%
2023/05/05	1.2	117.55	0	0.00	117.80	1.2	8,041	0.01%
2023/05/04	1	116.90	0	0.00	117.50	1	8,263	0.01%
2023/05/03	2	116.95	1	117.10	117.20	1	8,310	0.01%
2023/05/02	0.1	117.47	0	0.00	117.70	0.1	8,600	0.00%
2023/04/28	0.1	117.14	0	0.00	117.40	0.1	9,236	0.00%
2023/04/27	0.7	116.47	0	0.00	116.00	0.7	9,376	0.01%
2023/04/26	3.5	115.97	0	0.00	116.10	3.5	9,678	0.04%
2023/04/25	1	117.19	0	0.00	116.60	1	9,938	0.01%
2023/04/24	0.2	118.25	0	0.00	118.15	0.2	9,795	0.00%
2023/04/21	0	0.00	13	119.38	118.60	-13	9,946	-0.13%
2023/04/20	0	0.00	1	119.35	118.90	-1	10,065	-0.01%
2023/04/19	1	119.78	0	0.00	119.05	1	10,208	0.01%
2023/04/18	7	120.05	8	120.01	119.95	-1	10,272	-0.01%
2023/04/17	3	120.15	2	120.13	120.35	1	10,392	0.01%
2023/04/14	0.2	120.80	0	0.00	120.65	0.2	10,526	0.00%
2023/04/13	0	120.00	1	119.65	119.50	-1	10,722	-0.01%
2023/04/12	2.3	120.41	0	0.00	120.55	2.3	10,756	0.02%
2023/04/11	1.1	120.82	0	0.00	120.85	1.1	10,939	0.01%
2023/04/07	10.1	121.00	1	121.20	121.00	9.1	11,050	0.08%
2023/04/06	1.2	120.41	0	0.00	121.00	1.2	11,043	0.01%
2023/03/31	1.1	121.60	0.4	121.60	121.60	0.7	11,018	0.01%
2023/03/30	0.4	121.38	2	121.33	121.20	-1.6	10,853	-0.01%
2023/03/29	0	0.00	2	120.90	120.60	-2	10,861	-0.02%
2023/03/28	2.2	120.35	0	0.00	120.40	2.2	11,017	0.02%
2023/03/27	0.2	121.50	0	0.00	121.45	0.2	10,957	0.00%
2023/03/23	0	0.00	0.4	121.90	121.85	-0.4	10,884	0.00%
2023/03/22	0	0.00	0	120.65	120.90	0	10,757	0.00%
2023/03/21	17	118.61	4	118.39	118.65	13	10,628	0.12%
2023/03/20	1.2	118.13	0	0.00	118.10	1.2	10,708	0.01%
2023/03/17	0.4	118.15	11	118.12	118.95	-10.6	10,693	-0.10%
2023/03/16	0.1	116.80	18	116.93	117.05	-18	10,665	-0.17%
2023/03/14	2.1	117.65	0.1	117.80	117.50	2	10,505	0.02%
2023/03/13	3.1	117.66	22	118.14	118.80	-19	10,522	-0.18%
2023/03/10	1	118.25	0	0.00	118.30	1	10,334	0.01%
2023/03/09	3.1	120.32	0	0.00	120.20	3.1	10,527	0.03%
2023/03/08	0	120.20	0	0.00	120.30	0	10,627	0.00%
2023/03/07	0	120.45	0	0.00	121.30	0	10,702	0.00%
2023/03/06	0.5	120.60	8.2	120.57	120.50	-7.7	10,828	-0.07%
2023/03/03	0	0.00	1	119.45	119.35	-1	10,939	-0.01%
2023/03/01	0	117.90	1	119.25	119.35	-1	11,216	-0.01%
2023/02/24	0	0.00	1.3	118.95	118.80	-1.3	11,184	-0.01%
2023/02/22	1.5	117.63	100	117.55	117.65	-98.6	11,312	-0.87%
2023/02/21	0	0.00	1	118.95	118.95	-1	11,354	-0.01%
2023/02/20	0	119.20	1	119.15	119.00	-1	11,674	-0.01%
2023/02/17	14.2	118.92	1	118.45	118.75	13.2	12,141	0.11%
2023/02/16	0.3	119.80	1	120.05	120.30	-0.8	12,312	-0.01%
2023/02/15	4.4	119.68	3	119.05	118.85	1.4	12,701	0.01%
2023/02/14	0	0.00	13	121.62	121.65	-13	12,742	-0.10%
2023/02/13	1	120.63	2	120.23	120.75	-1	12,930	-0.01%
2023/02/10	0.1	120.95	4.1	120.85	121.00	-4.1	13,040	-0.03%
2023/02/09	0.2	120.63	0	0.00	120.90	0.2	13,138	0.00%
2023/02/08	50.4	120.80	0	0.00	120.85	50.4	13,164	0.38%
2023/02/07	2.8	118.93	0	0.00	119.00	2.8	13,240	0.02%
2023/02/06	1.1	119.48	0	0.00	119.25	1.1	13,219	0.01%
2023/02/03	0	0.00	2	120.90	121.00	-2	13,134	-0.02%
2023/02/02	0.1	120.96	0.1	121.00	121.00	0.1	13,144	0.00%
2023/02/01	0.2	118.85	50	119.10	119.00	-49.8	13,076	-0.38%
2023/01/31	2	119.19	6	120.16	118.30	-4	13,101	-0.03%
2023/01/30	21	120.44	9	120.56	120.70	12	12,923	0.09%
2023/01/17	7.2	118.02	0	0.00	118.10	7.2	12,536	0.06%
2023/01/16	2	118.05	0	0.00	118.10	2	12,585	0.02%
2023/01/13	2	117.20	13	117.93	117.20	-11	12,328	-0.09%
2023/01/12	0.1	116.35	0	0.00	115.85	0.1	12,170	0.00%
2023/01/11	3	116.17	7.1	116.16	116.35	-4.1	12,263	-0.03%
2023/01/10	5.2	115.96	9	116.01	116.25	-3.8	12,110	-0.03%
2023/01/09	0	0.00	0.1	115.20	115.80	-0.1	12,237	0.00%
2023/01/06	2	111.87	0	111.75	111.80	2	12,178	0.02%
2023/01/05	8	111.26	14	111.50	111.30	-6	12,332	-0.05%
2023/01/04	1.2	110.37	0	0.00	110.50	1.2	12,354	0.01%
2023/01/03	0	109.25	0	0.00	110.75	0	12,647	0.00%
2022/12/30	6	110.60	10	110.60	110.20	-4	12,544	-0.03%
2022/12/29	15	109.17	0	0.00	109.50	15	12,541	0.12%
2022/12/28	0.2	109.91	0	0.00	110.00	0.2	12,488	0.00%
2022/12/26	0	0.00	7	110.75	111.10	-7	12,525	-0.06%
2022/12/23	6.2	110.62	0	0.00	110.70	6.2	12,668	0.05%
2022/12/20	1.1	111.23	0	0.00	110.30	1.1	12,922	0.01%
2022/12/19	1.1	112.50	0	112.85	112.35	1	13,046	0.01%
2022/12/16	0.2	112.64	0	0.00	113.00	0.2	13,186	0.00%
2022/12/14	0.4	114.90	0	0.00	114.80	0.4	13,289	0.00%
2022/12/13	0	113.72	0	0.00	113.40	0	13,254	0.00%
2022/12/12	0.1	113.54	0	0.00	113.90	0.1	13,263	0.00%
2022/12/09	0	0.00	6.3	114.52	115.00	-6.3	13,340	-0.05%
2022/12/08	0.3	113.48	0	0.00	113.25	0.3	13,297	0.00%
2022/12/07	0	114.85	0	0.00	114.60	0	13,326	0.00%
2022/12/06	1.2	115.57	0	0.00	115.30	1.2	13,265	0.01%
2022/12/05	4.1	118.07	0	0.00	117.45	4.1	13,225	0.03%
2022/12/02	2.1	117.64	0	0.00	117.30	2.1	13,144	0.02%
2022/12/01	30.2	119.21	1	119.08	118.35	29.2	13,277	0.22%
2022/11/30	0.1	116.05	0	0.00	116.35	0.1	12,974	0.00%
2022/11/29	0	0.00	2	115.40	115.40	-2	12,967	-0.02%
2022/11/28	0.2	114.59	8	114.60	114.35	-7.8	13,021	-0.06%
2022/11/25	0.7	116.70	6	116.60	116.70	-5.3	13,121	-0.04%
2022/11/24	4.5	116.25	5	116.38	116.70	-0.5	12,972	0.00%
2022/11/23	0	0.00	4.1	115.60	115.60	-4.1	12,920	-0.03%
2022/11/22	0	0.00	8	113.88	114.80	-8	13,049	-0.06%
2022/11/21	0.1	113.90	3	114.23	113.85	-2.9	13,123	-0.02%
2022/11/18	23	115.51	4.1	114.39	114.25	18.9	13,060	0.15%
2022/11/17	1	113.15	6	113.05	114.55	-5	13,000	-0.04%
2022/11/16	1	115.09	10.6	115.02	114.50	-9.6	12,949	-0.07%
2022/11/15	4.1	112.72	4	112.16	114.70	0.1	12,689	0.00%
2022/11/14	8.1	109.83	7	109.99	110.00	1.1	12,193	0.01%
2022/11/11	1	108.65	25.1	108.69	109.00	-24.1	11,979	-0.20%
2022/11/10	3	103.52	0.4	103.95	103.50	2.6	11,638	0.02%
2022/11/09	31	103.49	4.9	103.79	104.50	26.1	11,557	0.23%
2022/11/08	2	101.60	3	101.58	101.60	-1	11,401	-0.01%
2022/11/07	0.2	100.75	5	100.20	100.55	-4.8	11,368	-0.04%
2022/11/04	2.5	98.06	1.5	98.53	98.85	1	11,346	0.01%
2022/11/03	6	98.55	6.4	98.71	98.70	-0.4	11,359	0.00%
2022/11/02	1.1	99.51	1.3	99.65	100.00	-0.3	11,265	0.00%
2022/11/01	6	99.23	2	99.58	99.60	4	11,293	0.04%
2022/10/31	0.1	99.15	0	0.00	99.05	0.1	11,311	0.00%
2022/10/28	0.1	98.12	0	0.00	97.75	0.1	11,257	0.00%
2022/10/27	4.5	99.08	0	0.00	99.00	4.5	11,196	0.04%
2022/10/26	20.5	97.86	0	0.00	97.60	20.5	11,358	0.18%
2022/10/25	3.1	97.01	0	0.00	96.70	3.1	11,334	0.03%
2022/10/24	12	99.30	0	0.00	98.60	12	11,134	0.11%
2022/10/21	2	99.10	10.1	99.45	98.90	-8.1	10,989	-0.07%
2022/10/20	3	97.65	0	0.00	99.20	3	10,919	0.03%
2022/10/18	0	100.95	0	0.00	101.10	0	10,729	0.00%
2022/10/17	4	99.75	0	0.00	99.95	4	10,883	0.04%
2022/10/14	8	101.65	0.5	102.05	101.85	7.5	10,703	0.07%
2022/10/13	2.2	99.12	4.4	100.31	99.00	-2.2	10,793	-0.02%
2022/10/12	2	99.88	5	99.99	100.20	-3	10,666	-0.03%
2022/10/11	11.1	100.91	8	101.35	100.70	3.1	10,814	0.03%
2022/10/07	1	106.75	1	106.45	106.20	0	10,601	0.00%
2022/10/06	1.2	107.78	0	0.00	108.00	1.2	10,703	0.01%
2022/10/05	18.4	106.64	1.3	106.88	107.25	17.1	10,975	0.16%
2022/10/04	1.4	104.27	0.5	104.55	104.80	0.9	10,983	0.01%
2022/10/03	0.2	102.95	0	0.00	102.20	0.2	10,983	0.00%
2022/09/30	4.6	103.32	0	0.00	103.45	4.6	10,969	0.04%
2022/09/29	2.2	104.99	0	0.00	104.90	2.2	10,983	0.02%
2022/09/28	0.2	105.70	0.1	105.60	105.25	0.1	11,069	0.00%
2022/09/27	0.3	107.61	0	0.00	107.50	0.3	11,024	0.00%
2022/09/26	5.5	107.59	2.1	107.67	107.65	3.4	11,316	0.03%
2022/09/23	1.2	109.72	0	0.00	109.70	1.2	11,564	0.01%
2022/09/22	0.2	110.11	0	0.00	110.75	0.2	11,661	0.00%
2022/09/21	1.4	112.01	0	0.00	112.10	1.4	11,516	0.01%
2022/09/20	0	112.60	1	112.85	113.05	-1	11,514	-0.01%
2022/09/19	0.2	112.15	0	0.00	112.05	0.2	11,695	0.00%
2022/09/16	4.2	112.46	100	112.40	112.55	-95.8	11,757	-0.81%
2022/09/15	1	113.25	0	0.00	113.85	1	11,822	0.01%
2022/09/14	59.3	113.12	0	0.00	113.65	59.3	12,011	0.49%
2022/09/13	0.4	116.05	1	116.20	116.00	-0.6	11,937	0.00%
2022/09/12	0.1	115.60	0	0.00	115.40	0.1	12,037	0.00%
2022/09/08	2	112.55	1	112.70	113.00	1	12,240	0.01%
2022/09/07	8.1	112.37	0	0.00	112.20	8.1	12,334	0.07%
2022/09/06	0	114.50	0	0.00	114.90	0	12,223	0.00%
2022/09/05	1.1	114.03	0	0.00	114.15	1.1	12,313	0.01%
2022/09/02	0.4	114.39	0	0.00	113.90	0.4	12,447	0.00%
2022/09/01	6.2	114.94	0	0.00	115.15	6.2	12,285	0.05%
2022/08/31	25.1	116.60	0	0.00	117.60	25.1	11,968	0.21%
2022/08/30	1.1	116.78	1	116.75	116.75	0.1	11,917	0.00%
2022/08/29	2.1	116.36	0.3	116.14	116.55	1.8	11,795	0.01%
2022/08/26	0.1	119.80	0	0.00	119.60	0.1	11,600	0.00%
2022/08/24	1.2	118.09	12	117.86	117.90	-10.8	11,533	-0.09%
2022/08/23	0.1	118.49	0	0.00	118.20	0.1	11,533	0.00%
2022/08/22	4.1	119.99	0	0.00	119.80	4.1	11,603	0.04%
2022/08/19	0	121.05	0	0.00	121.55	0	11,663	0.00%
2022/08/18	0	121.30	0	0.00	121.35	0	11,693	0.00%
2022/08/17	7	122.04	0.1	122.10	122.15	6.9	11,647	0.06%
2022/08/16	2.8	122.08	0	0.00	122.10	2.8	11,500	0.02%
2022/08/15	0	0.00	6	121.80	121.90	-6	11,381	-0.05%
2022/08/11	0	0.00	1.4	119.90	120.05	-1.4	11,262	-0.01%
2022/08/10	0	117.99	0	0.00	117.90	0	11,189	0.00%
2022/08/09	2.1	118.64	0	0.00	119.15	2.1	11,138	0.02%
2022/08/08	0.2	119.14	0	0.00	119.25	0.2	11,102	0.00%
2022/08/05	0	0.00	2	119.15	119.50	-2	11,075	-0.02%
2022/08/04	0.1	116.15	25	115.26	116.55	-24.9	11,117	-0.22%
2022/08/02	4.2	115.38	15.1	115.46	115.55	-10.9	11,237	-0.10%
2022/08/01	1	117.45	1	118.10	117.65	0	11,155	0.00%
2022/07/27	2	115.50	0	0.00	116.70	2	11,275	0.02%
2022/07/26	0.1	116.02	0	0.00	115.65	0.1	11,248	0.00%
2022/07/22	0.3	116.70	1	117.00	116.80	-0.8	11,253	-0.01%
2022/07/19	1	113.91	0	0.00	114.30	1	11,735	0.01%
2022/07/18	17	114.56	0	0.00	114.20	17	11,701	0.15%
2022/07/15	5	115.50	26	114.45	115.50	-21	11,398	-0.18%
2022/07/14	8.1	112.31	1	113.30	114.00	7.1	11,202	0.06%
2022/07/13	19.1	113.22	0.3	113.46	113.45	18.8	11,107	0.17%
2022/07/12	4.3	109.37	50	110.05	109.55	-45.7	10,992	-0.42%
2022/07/11	0	112.00	1	113.40	112.25	-1	11,151	-0.01%
2022/07/08	0.1	113.65	0.2	113.15	113.25	-0.1	11,108	0.00%
2022/07/07	11	111.81	0	0.00	112.10	11	11,056	0.10%
2022/07/06	4	109.33	0	0.00	108.85	4	11,069	0.04%
2022/07/05	4.2	110.43	0	0.00	111.00	4.2	11,088	0.04%
2022/07/04	6.2	110.60	0	0.00	110.45	6.2	10,967	0.06%
2022/07/01	2.5	114.36	100	112.18	111.55	-97.5	10,771	-0.91%
2022/06/30	1.2	116.24	0	0.00	115.80	1.2	10,386	0.01%
2022/06/29	21	119.27	0	0.00	118.80	21	10,175	0.21%
2022/06/28	0.1	119.50	0	0.00	119.80	0.1	10,130	0.00%
2022/06/27	1.1	121.33	0	0.00	120.95	1.1	10,086	0.01%
2022/06/24	30	119.09	2	118.40	118.15	28	9,916	0.28%
2022/06/23	0.4	117.60	0	0.00	117.90	0.4	9,910	0.00%
2022/06/22	1.2	119.62	0	0.00	119.50	1.2	9,711	0.01%
2022/06/21	0.5	120.71	0	0.00	122.20	0.5	9,532	0.01%
2022/06/20	0.1	120.70	0	0.00	119.75	0.1	9,595	0.00%
2022/06/17	0.1	121.20	0	0.00	120.85	0.1	9,520	0.00%
2022/06/16	50	124.94	5	123.33	122.50	45	9,321	0.48%
2022/06/15	0	0.00	4	123.23	122.75	-4	9,320	-0.04%
2022/06/14	2	122.35	0	0.00	123.35	2	9,405	0.02%
2022/06/13	1.2	123.68	0	0.00	123.55	1.2	9,524	0.01%
2022/06/10	0	127.45	0	0.00	127.10	0	9,634	0.00%
2022/06/07	1	127.00	0.9	127.49	127.40	0.1	10,025	0.00%
2022/06/06	0.2	128.60	0	0.00	128.70	0.2	10,292	0.00%
2022/06/01	0.5	129.72	0	0.00	129.15	0.5	11,714	0.00%
2022/05/31	0	0.00	3	128.72	129.80	-3	11,817	-0.03%
2022/05/30	0	0.00	0.1	127.52	128.55	-0.1	11,774	0.00%
2022/05/27	0	0.00	5	124.30	125.50	-5	11,633	-0.04%
2022/05/26	7.1	123.86	0	0.00	122.90	7.1	11,576	0.06%
2022/05/25	0	124.45	0	0.00	124.45	0	11,855	0.00%
2022/05/23	0	0.00	1.1	125.21	124.90	-1.1	12,291	-0.01%
2022/05/20	0	124.55	0	0.00	124.65	0	12,557	0.00%
2022/05/18	1	125.90	0	0.00	125.70	1	12,514	0.01%
2022/05/16	2	123.85	1	123.45	123.00	1	12,534	0.01%
2022/05/13	2.1	122.16	0	0.00	122.35	2.1	12,561	0.02%
2022/05/12	6.2	121.87	0	0.00	121.25	6.2	12,641	0.05%
2022/05/11	1	124.25	0	0.00	124.20	1	12,516	0.01%
2022/05/10	3.2	123.03	0.6	122.30	124.00	2.6	12,482	0.02%
2022/05/09	6.1	124.71	0	0.00	124.55	6.1	12,386	0.05%
2022/05/06	3.1	126.05	0	0.00	126.65	3.1	12,357	0.03%
2022/05/05	1.1	129.22	23	129.55	129.25	-21.9	12,475	-0.18%
2022/05/04	1	128.40	0	0.00	127.80	1	12,667	0.01%
2022/05/03	0.4	128.81	0	0.00	127.80	0.4	12,902	0.00%
2022/04/29	1.1	128.99	1	129.30	128.75	0.1	13,017	0.00%
2022/04/28	2.3	126.59	21	126.63	127.10	-18.8	13,316	-0.14%
2022/04/27	11.1	126.46	0	0.00	126.55	11.1	13,394	0.08%
2022/04/26	1	129.75	9	129.52	129.25	-8	13,160	-0.06%
2022/04/25	9.4	129.07	1	129.20	129.25	8.4	13,244	0.06%
2022/04/22	13.1	131.38	0	0.00	131.60	13.1	12,823	0.10%
2022/04/21	0	133.00	1.1	132.89	132.75	-1.1	12,805	-0.01%
2022/04/19	2	132.18	6	132.78	132.00	-4	12,919	-0.03%
2022/04/18	3.8	131.44	2.1	131.72	131.55	1.7	13,064	0.01%
2022/04/15	10.3	132.40	1	132.45	132.25	9.3	13,027	0.07%
2022/04/14	0	134.80	2	134.78	134.55	-2	12,799	-0.02%
2022/04/13	50	134.70	5	134.11	135.05	45	12,860	0.35%
2022/04/12	3	132.35	0	0.00	132.55	3	12,933	0.02%
2022/04/11	3.3	133.09	0.2	132.70	132.45	3.1	12,857	0.02%
2022/04/08	1	133.95	3	133.93	134.55	-2	12,692	-0.02%
2022/04/07	8.2	134.17	0.5	133.90	133.80	7.7	12,647	0.06%
2022/04/06	0.3	135.72	0	0.00	136.25	0.3	12,778	0.00%
2022/04/01	3.7	136.64	0	0.00	136.95	3.7	12,959	0.03%
2022/03/31	2.2	138.35	2	138.50	138.10	0.2	12,939	0.00%
2022/03/30	0	0.00	2	138.38	138.55	-2	13,089	-0.02%
2022/03/29	0	0.00	2	136.95	136.85	-2	13,185	-0.02%
2022/03/28	8.2	136.33	0	0.00	136.70	8.2	13,145	0.06%
2022/03/25	0	138.10	0	0.00	138.20	0	13,081	0.00%
2022/03/23	1	138.25	2	137.95	138.10	-1	13,082	-0.01%
2022/03/22	4	136.65	1	136.70	136.80	3	13,004	0.02%
2022/03/21	0.1	137.30	5.6	137.39	137.00	-5.5	13,069	-0.04%
2022/03/18	2	136.10	0	0.00	136.10	2	13,019	0.02%
2022/03/17	0.2	135.60	2	135.65	136.40	-1.8	12,884	-0.01%
2022/03/16	1.1	131.50	0	0.00	132.20	1.1	12,706	0.01%
2022/03/15	13.1	131.73	1	132.30	131.65	12.1	12,465	0.10%
2022/03/14	5.1	134.51	1	134.45	134.40	4.1	12,255	0.03%
2022/03/11	2.1	135.12	0	0.00	134.40	2.1	12,162	0.02%
2022/03/10	2.5	136.28	3	135.90	136.35	-0.5	12,050	0.00%
2022/03/09	57	132.92	1	133.20	132.50	56	11,890	0.47%
2022/03/08	29.6	131.45	9	131.65	131.15	20.6	11,690	0.18%
2022/03/07	32.3	134.25	0	135.80	134.00	32.3	11,064	0.29%
2022/03/04	3.1	138.49	0	0.00	138.45	3.1	10,368	0.03%
2022/03/03	6	140.13	0	0.00	139.95	6	10,345	0.06%
2022/03/02	1.1	139.96	5.1	139.55	139.65	-4.1	10,465	-0.04%
2022/03/01	21.1	140.24	0	0.00	140.45	21.1	10,405	0.20%
2022/02/25	15.4	138.41	0	0.00	138.50	15.4	10,318	0.15%
2022/02/24	14.4	139.48	0	0.00	138.80	14.4	10,017	0.14%
2022/02/23	1.6	141.96	0	0.00	142.25	1.6	9,590	0.02%
2022/02/22	5.3	141.31	1	141.85	141.85	4.3	9,615	0.04%
2022/02/21	3.3	143.25	0	0.00	143.80	3.3	9,402	0.03%
2022/02/18	1.1	143.77	0	0.00	144.10	1.1	9,666	0.01%
2022/02/17	2.1	144.49	52.3	144.05	144.50	-50.2	9,697	-0.52%
2022/02/16	1.1	144.08	53.1	144.03	144.40	-52	9,723	-0.53%
2022/02/15	9.6	142.73	0.2	143.23	142.05	9.4	9,706	0.10%
2022/02/14	2.2	142.54	56	142.72	142.70	-53.8	9,657	-0.56%
2022/02/11	1	145.00	0	0.00	144.95	1	9,549	0.01%
2022/02/10	5	144.15	4	144.63	145.05	1	9,682	0.01%
2022/02/09	3.1	143.03	0.2	143.35	143.40	2.9	9,705	0.03%
2022/02/08	1.4	143.24	0.4	143.20	142.90	1.1	9,757	0.01%
2022/02/07	32	142.40	0	0.00	142.30	32	9,615	0.33%
2022/01/26	82.3	141.86	0	0.00	141.55	82.3	9,253	0.89%
2022/01/25	47.2	141.74	6	142.00	141.65	41.2	9,024	0.46%
2022/01/24	111.1	143.11	0	0.00	144.00	111.1	8,674	1.28%	大買/鉅額交易
2022/01/21	38.2	142.81	3	143.27	142.65	35.2	8,537	0.41%
2022/01/20	5.2	148.14	1	149.10	149.10	4.2	8,114	0.05%
2022/01/19	3.4	148.75	0	0.00	148.50	3.4	7,967	0.04%
2022/01/18	4.2	151.08	0	0.00	150.30	4.2	7,897	0.05%
2022/01/17	2.1	151.53	0	0.00	152.00	2.1	7,780	0.03%
2022/01/14	2	150.70	4	150.00	150.30	-2	7,751	-0.03%
2022/01/13	0	0.00	0.2	150.00	150.30	-0.2	7,800	0.00%
2022/01/11	1	146.80	0	0.00	148.30	1	7,890	0.01%
2022/01/07	7.2	147.46	4.2	146.81	146.60	3.1	7,644	0.04%
2022/01/06	4	148.33	4.2	148.18	147.90	-0.2	7,582	0.00%
2022/01/05	3	149.85	0.4	150.25	149.30	2.6	7,528	0.03%
2022/01/04	2	148.90	5	149.60	149.60	-3	7,522	-0.04%
2022/01/03	2.5	146.39	12	146.33	146.40	-9.5	7,490	-0.13%
2021/12/30	5	145.61	30.1	145.57	145.50	-25.1	7,603	-0.33%
2021/12/29	0	0.00	0.2	145.50	145.95	-0.2	7,866	0.00%
2021/12/28	24	145.00	10	145.10	145.30	14	7,940	0.18%
2021/12/27	0	0.00	2.2	144.12	144.15	-2.2	7,953	-0.03%
2021/12/24	1	143.10	8.3	143.21	143.05	-7.3	8,296	-0.09%
2021/12/23	0	0.00	0.2	142.48	142.65	-0.2	8,364	0.00%
2021/12/21	0	0.00	3	141.73	141.85	-3	8,854	-0.03%
2021/12/20	7.1	140.97	0	0.00	140.65	7.1	8,940	0.08%
2021/12/17	1.2	141.63	0	0.00	141.90	1.2	8,971	0.01%
2021/12/16	0.2	141.60	2	141.90	142.05	-1.8	8,985	-0.02%
2021/12/15	1.1	139.97	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	1.1	140.21	0	0.00	140.10	1.1	9,187	0.01%
2021/12/08	2	142.98	16.4	143.25	142.35	-14.4	9,329	-0.15%
2021/12/07	0	0.00	2	140.65	141.80	-2	9,198	-0.02%
2021/12/06	1	140.35	0	0.00	141.35	1	9,199	0.01%
2021/12/03	0	141.45	0	0.00	141.75	0	9,251	0.00%
2021/12/02	0.1	141.40	9.1	141.15	141.80	-9	9,307	-0.10%
2021/12/01	16.3	138.42	1	138.70	140.30	15.3	9,390	0.16%
2021/11/30	3.5	138.19	0	0.00	138.00	3.5	9,504	0.04%
2021/11/29	8.7	137.96	8.1	138.38	138.15	0.6	9,449	0.01%
2021/11/26	7	138.83	0	0.00	138.15	7	9,567	0.07%
2021/11/25	0.1	140.50	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	2	140.65	0	0.00	140.50	2	9,955	0.02%
2021/11/23	1.1	141.53	0	0.00	141.10	1.1	10,179	0.01%
2021/11/22	0.1	142.65	0	0.00	142.45	0.1	10,223	0.00%
2021/11/19	0	0.00	1	143.15	142.80	-1	10,275	-0.01%
2021/11/18	0	0.00	2.2	142.07	142.45	-2.2	10,259	-0.02%
2021/11/17	0.2	141.23	0	0.00	141.65	0.2	10,259	0.00%
2021/11/16	0	0.00	2.1	141.01	141.20	-2.1	10,182	-0.02%
2021/11/15	0	0.00	1.2	141.15	140.95	-1.2	10,524	-0.01%
2021/11/12	0.1	139.75	1	140.00	139.70	-0.9	10,774	-0.01%
2021/11/11	2.1	139.26	0	0.00	139.25	2.1	10,895	0.02%
2021/11/10	0	0.00	103.1	140.45	140.50	-103.1	11,000	-0.94%	大賣/鉅額交易
2021/11/09	1	140.95	6	140.68	140.70	-5	11,029	-0.05%
2021/11/08	5	138.41	0.1	138.65	139.20	4.9	10,862	0.05%
2021/11/05	3	136.85	3	137.73	138.10	0.1	10,800	0.00%
2021/11/02	1.1	137.20	0.2	137.50	136.25	1	10,722	0.01%
2021/11/01	1	136.55	0	0.00	136.50	1	10,749	0.01%
2021/10/29	1.1	135.90	0	0.00	135.80	1.1	10,790	0.01%
2021/10/28	0.4	136.87	0	0.00	137.15	0.4	10,809	0.00%
2021/10/27	0	0.00	1.3	136.89	137.55	-1.3	10,855	-0.01%
2021/10/26	1	136.85	3.2	137.62	137.55	-2.2	10,796	-0.02%
2021/10/25	0	136.15	14.5	135.80	136.40	-14.4	10,800	-0.13%
2021/10/22	50	136.50	1	136.25	136.50	49	11,178	0.44%
2021/10/21	0	136.60	3.1	136.64	136.10	-3.1	11,263	-0.03%
2021/10/20	0.1	136.91	93	136.97	136.60	-92.9	11,238	-0.83%
2021/10/19	0	0.00	4.2	136.85	136.95	-4.2	11,047	-0.04%
2021/10/18	1.4	135.98	0	0.00	135.85	1.4	11,008	0.01%
2021/10/15	1	135.80	8	135.74	136.25	-7	11,132	-0.06%
2021/10/12	9.2	132.46	0	0.00	132.85	9.2	11,224	0.08%
2021/10/08	0.1	134.54	0	0.00	134.20	0.1	11,241	0.00%
2021/10/07	7	134.34	0	135.55	135.35	7	11,270	0.06%
2021/10/06	23.2	132.24	13	132.60	133.00	10.2	11,272	0.09%
2021/10/05	24.7	131.21	1	132.90	132.95	23.7	11,131	0.21%
2021/10/04	23.6	133.37	1	134.70	133.15	22.6	10,793	0.21%
2021/10/01	33.2	134.69	50	133.95	133.95	-16.8	10,472	-0.16%
2021/09/30	3.1	135.51	0	0.00	137.05	3.1	10,130	0.03%
2021/09/29	14	135.95	0	0.00	136.00	14	9,960	0.14%
2021/09/28	3.1	138.72	0	0.00	139.00	3.1	9,592	0.03%
2021/09/27	52	139.79	0	0.00	140.00	52	9,375	0.55%
2021/09/24	20	138.90	1	139.45	139.65	19	9,255	0.21%
2021/09/23	31	137.96	0	0.00	138.00	31	9,309	0.33%
2021/09/22	13.5	136.62	0	0.00	137.20	13.5	9,363	0.14%
2021/09/16	2	140.55	0	0.00	140.10	2	9,076	0.02%
2021/09/15	1	140.75	0	0.00	140.75	1	9,046	0.01%
2021/09/14	0.8	141.80	1	141.61	141.60	-0.2	8,952	0.00%
2021/09/13	0	0.00	2	141.45	141.45	-2	9,009	-0.02%
2021/09/10	0	0.00	2	141.15	141.95	-2	9,216	-0.02%
2021/09/09	2.1	140.28	1	140.25	140.30	1.1	9,202	0.01%
2021/09/08	2	140.50	0	0.00	140.65	2	9,204	0.02%
2021/09/07	0	142.25	1	141.95	141.90	-1	9,208	-0.01%
2021/09/06	0.1	141.95	3	142.57	142.55	-3	9,137	-0.03%
2021/09/02	2.1	140.00	50	140.01	139.90	-48	8,889	-0.54%
2021/09/01	0	0.00	16	140.87	141.00	-16	8,873	-0.18%
2021/08/31	0.1	138.50	150	138.46	140.35	-150	8,618	-1.74%	大賣/鉅額交易
2021/08/30	0	0.00	4.3	139.06	139.50	-4.3	8,528	-0.05%
2021/08/27	0	0.00	2.3	138.15	138.15	-2.3	8,225	-0.03%
2021/08/26	0.1	136.80	10.3	137.12	137.00	-10.2	8,032	-0.13%
2021/08/25	0	0.00	1.2	135.96	136.05	-1.2	7,997	-0.01%
2021/08/24	0	134.80	0	0.00	134.75	0	7,975	0.00%
2021/08/23	0.3	134.20	2.1	133.97	134.35	-1.8	8,065	-0.02%
2021/08/20	16.3	130.85	0	0.00	130.75	16.3	8,127	0.20%
2021/08/19	14	132.15	1.4	133.41	131.80	12.6	7,960	0.16%
2021/08/18	49.2	133.14	0	0.00	134.90	49.2	7,607	0.65%
2021/08/17	17.2	134.51	0	0.00	134.35	17.2	7,401	0.23%
2021/08/16	20.2	135.00	0.4	135.46	135.35	19.9	7,356	0.27%
2021/08/13	0.4	135.90	0	0.00	135.65	0.4	7,346	0.01%
2021/08/12	0.4	136.98	0	0.00	136.95	0.4	7,386	0.00%
2021/08/11	0	137.05	0	0.00	137.20	0	7,630	0.00%
2021/08/09	0	0.00	1	137.70	138.40	-1	8,326	-0.01%
2021/08/06	0	0.00	25.3	137.85	138.80	-25.3	8,495	-0.30%
2021/08/05	0	139.10	2	139.18	139.00	-2	8,882	-0.02%
2021/08/03	0.2	138.36	0	0.00	138.45	0.2	9,761	0.00%
2021/07/30	5.1	136.06	0	0.00	136.05	5.1	9,727	0.05%
2021/07/29	21.2	135.81	1	136.30	136.50	20.2	9,795	0.21%
2021/07/28	24.6	135.16	0	0.00	134.25	24.6	9,762	0.25%
2021/07/27	20.8	136.93	0	0.00	136.40	20.8	9,483	0.22%
2021/07/26	20	136.45	0	0.00	136.45	20	9,424	0.21%
2021/07/23	0.4	137.67	0	0.00	137.65	0.4	9,379	0.00%
2021/07/20	11.7	137.73	0	0.00	137.20	11.7	9,371	0.12%
2021/07/19	1	137.95	0	0.00	138.30	1	9,339	0.01%
2021/07/16	1.4	139.58	0	0.00	139.90	1.4	9,231	0.02%
2021/07/15	0	0.00	15.2	141.76	141.80	-15.2	9,206	-0.17%
2021/07/13	0	0.00	55	140.66	140.15	-55	9,060	-0.61%
2021/07/12	100	138.87	0.3	139.17	139.00	99.7	9,018	1.11%
2021/07/09	0.1	137.78	0	0.00	137.75	0.1	8,918	0.00%
2021/07/07	2.1	139.29	1	139.50	139.00	1.1	8,939	0.01%
2021/07/06	0	0.00	1.1	139.98	139.75	-1.1	8,927	-0.01%
2021/07/05	0.1	139.40	0	0.00	139.60	0.1	8,881	0.00%
2021/07/01	0	138.80	1	139.00	138.30	-1	8,850	-0.01%
2021/06/30	0	138.50	0	0.00	138.95	0	8,929	0.00%
2021/06/29	0	0.00	100	137.75	137.60	-100	8,892	-1.12%
2021/06/28	0.1	137.00	0	0.00	137.20	0.1	8,868	0.00%
2021/06/25	0.1	137.68	0	0.00	136.95	0.1	8,881	0.00%
2021/06/23	1	135.95	1	135.99	137.05	0	8,937	0.00%
2021/06/21	56.1	135.35	0.1	135.25	134.70	56	8,987	0.62%
2021/06/18	0.4	138.25	0	0.00	138.00	0.4	8,840	0.00%
2021/06/16	0	0.00	0	138.50	138.70	0	9,004	0.00%
2021/06/15	0	0.00	1	138.80	138.85	-1	8,999	-0.01%
2021/06/11	0	0.00	2	138.50	138.10	-2	9,044	-0.02%
2021/06/09	1	135.50	0	0.00	135.50	1	9,050	0.01%
2021/06/07	3	136.53	0	0.00	137.30	3	9,146	0.03%
2021/06/04	1	136.32	0	0.00	136.95	1	9,056	0.01%
2021/06/02	0	137.30	1	137.20	137.70	-1	9,343	-0.01%
2021/06/01	0.1	137.51	0	0.00	137.70	0.1	9,497	0.00%
2021/05/31	0.1	136.95	20	136.40	137.10	-20	9,680	-0.21%
2021/05/28	0	0.00	151.2	135.55	135.80	-151.2	9,647	-1.57%	大賣/鉅額交易
2021/05/25	0.1	133.38	52	133.82	134.40	-51.9	10,035	-0.52%
2021/05/24	2	131.55	0	0.00	132.15	2	10,058	0.02%
2021/05/21	200	133.01	1	133.50	132.35	199	10,015	1.99%	大買/鉅額交易
2021/05/20	1.1	131.26	1	129.95	130.50	0.1	9,961	0.00%
2021/05/19	0.2	131.05	200.2	130.85	131.40	-200	9,948	-2.01%	大賣/鉅額交易
2021/05/18	0	130.54	2	130.33	132.30	-2	9,840	-0.02%
2021/05/17	20.7	125.87	5	127.00	126.50	15.7	9,884	0.16%
2021/05/14	2.5	129.10	1	129.70	128.95	1.5	9,504	0.02%
2021/05/13	10.5	128.41	5	127.52	127.50	5.5	9,360	0.06%
2021/05/12	115.8	129.34	0	0.00	129.40	115.8	9,026	1.28%	大買/鉅額交易
2021/05/11	105.6	133.32	0	0.00	133.25	105.6	8,567	1.23%	大買/鉅額交易
2021/05/06	1.1	136.51	0	0.00	136.95	1.1	8,667	0.01%
2021/05/05	0.3	136.70	0	0.00	135.75	0.3	8,665	0.00%
2021/05/04	0.1	137.40	0.4	136.40	137.05	-0.4	8,758	0.00%
2021/05/03	2.2	138.57	0	0.00	138.25	2.2	8,766	0.03%
2021/04/29	0.2	141.41	0	0.00	140.60	0.2	9,050	0.00%
2021/04/28	0.6	140.50	0	0.00	140.40	0.6	9,130	0.01%
2021/04/26	0.2	140.04	0	140.45	141.20	0.2	9,671	0.00%
2021/04/23	0.1	138.04	0	0.00	139.15	0.1	9,710	0.00%
2021/04/22	0	0.00	0.5	137.90	137.90	-0.5	9,969	0.00%
2021/04/21	0.7	138.18	0	0.00	138.00	0.7	10,103	0.01%
2021/04/20	0.1	139.00	0	0.00	139.25	0.1	10,151	0.00%
2021/04/19	0.4	139.40	3	139.50	139.50	-2.6	10,253	-0.03%
2021/04/16	1	138.70	3.2	139.01	139.25	-2.2	10,289	-0.02%
2021/04/15	0.1	138.40	1	139.05	139.05	-0.9	10,319	-0.01%
2021/04/14	0.5	136.95	0.1	137.20	137.90	0.4	10,305	0.00%
2021/04/13	2	138.20	0	0.00	137.15	2	10,375	0.02%
2021/04/12	1.2	137.09	0	0.00	137.15	1.2	10,361	0.01%
2021/04/09	0.3	137.95	0	0.00	137.95	0.3	10,365	0.00%
2021/04/08	0.2	137.03	1	137.80	138.25	-0.9	10,401	-0.01%
2021/04/07	1.3	137.55	0	137.50	137.80	1.3	10,387	0.01%
2021/04/06	31.2	137.77	106.4	137.67	137.65	-75.2	10,367	-0.73%	大賣/
2021/04/01	0.6	135.78	1.4	135.91	135.75	-0.8	10,270	-0.01%
2021/03/31	1.3	135.29	1	135.20	134.75	0.3	10,197	0.00%
2021/03/30	0	0.00	0.1	135.75	135.90	-0.1	10,111	0.00%
2021/03/29	0.2	135.65	0	135.55	135.45	0.2	10,101	0.00%
2021/03/26	0.1	134.10	1.1	132.80	134.35	-1	10,062	-0.01%
2021/03/25	1	131.95	51	130.78	131.95	-50	10,001	-0.50%
2021/03/24	12.2	131.62	0	0.00	131.50	12.2	9,961	0.12%
2021/03/23	0.9	133.85	0	134.00	133.60	0.8	9,839	0.01%
2021/03/22	0	133.20	1	133.30	133.40	-1	9,946	-0.01%
2021/03/19	9	132.70	1	132.80	132.80	7.9	10,014	0.08%
2021/03/18	0	0.00	1.1	135.25	134.90	-1.1	9,888	-0.01%
2021/03/17	2.5	134.32	0.1	135.15	134.20	2.4	9,850	0.02%
2021/03/16	0.1	135.35	1	135.20	135.35	-0.9	9,874	-0.01%
2021/03/15	0.1	134.99	0	0.00	134.90	0.1	9,864	0.00%
2021/03/12	1	135.10	0	0.00	135.25	1	9,907	0.01%
2021/03/11	0.1	134.71	2	134.53	134.70	-1.9	9,927	-0.02%
2021/03/10	4	132.24	1	132.25	131.90	3	9,978	0.03%
2021/03/09	24.1	130.27	0	0.00	131.35	24.1	9,987	0.24%
2021/03/08	1	131.90	2	132.68	131.85	-1	9,867	-0.01%
2021/03/05	36.3	131.75	4	131.98	131.95	32.3	9,749	0.33%
2021/03/04	3.3	133.01	0	0.00	132.75	3.3	9,669	0.03%
2021/03/03	33.1	134.47	0.4	135.15	135.40	32.7	9,480	0.35%
2021/03/02	1.3	134.95	1	135.50	133.45	0.3	9,381	0.00%
2021/02/26	6.3	134.10	3	133.40	133.40	3.3	9,330	0.04%
2021/02/25	1.3	137.06	1	137.85	137.55	0.3	8,991	0.00%
2021/02/24	2.2	136.99	0	0.00	136.45	2.2	8,916	0.02%
2021/02/23	1	137.60	10	138.47	138.50	-9	8,820	-0.10%
2021/02/22	2	139.10	1	139.85	138.80	1	8,766	0.01%
2021/02/19	12.5	138.24	10	138.35	138.85	2.5	8,979	0.03%
2021/02/18	55	140.07	1.9	140.08	140.35	53.1	8,968	0.59%
2021/02/17	5	140.55	2.4	139.97	140.55	2.6	8,948	0.03%
2021/02/05	3	134.88	2.1	134.71	134.80	1	8,696	0.01%
2021/02/03	1.9	134.74	0	0.00	134.35	1.9	8,645	0.02%
2021/02/02	0.2	134.67	1	132.65	134.45	-0.8	8,600	-0.01%
2021/02/01	3	129.09	0	0.00	130.75	3	8,606	0.04%
2021/01/29	1.1	129.36	150	129.27	128.20	-148.9	8,474	-1.76%	大賣/鉅額交易
2021/01/28	4.6	130.16	1	129.60	130.35	3.6	8,312	0.04%
2021/01/27	3	132.83	7	133.21	133.05	-4	8,153	-0.05%
2021/01/26	1.2	132.92	0	0.00	132.85	1.2	8,096	0.02%
2021/01/25	50.1	135.07	0	0.00	135.60	50.1	8,024	0.62%
2021/01/22	5.3	138.29	0	0.00	137.45	5.3	7,902	0.07%
2021/01/21	0.2	143.13	6	140.50	143.00	-5.8	7,622	-0.08%
2021/01/20	0.4	138.98	2	138.20	138.20	-1.6	7,472	-0.02%
2021/01/19	12.1	136.71	0	0.00	137.95	12.1	7,029	0.17%
2021/01/18	0	133.87	0	0.00	134.40	0	6,876	0.00%
2021/01/15	1.1	136.28	1	136.95	134.50	0.1	6,692	0.00%
2021/01/14	0.2	134.47	0	0.00	134.05	0.2	6,370	0.00%
2021/01/11	3.1	131.21	0	0.00	132.30	3.1	6,013	0.05%
2021/01/08	50	130.14	0	0.00	131.20	50	5,897	0.85%
2021/01/06	2	126.60	0	0.00	125.95	2	5,688	0.04%
2020/12/31	1	121.91	0.1	122.10	122.25	0.9	5,807	0.02%
2020/12/30	1	120.80	0	0.00	121.60	1	5,778	0.02%
2020/12/28	1	119.25	0	0.00	120.00	1	5,849	0.02%
2020/12/21	0	0.00	1	119.00	119.35	-1	6,182	-0.02%
2020/12/17	0.5	118.60	0	0.00	118.60	0.5	6,268	0.01%
2020/12/16	0	0.00	50	118.88	119.25	-50	6,315	-0.79%
2020/12/15	1.1	116.82	1	116.80	117.05	0.1	6,176	0.00%
2020/12/14	1	118.45	0	0.00	118.25	1	6,165	0.02%
2020/12/10	1	118.60	1	118.55	118.60	0	6,385	0.00%
2020/12/09	0.4	119.88	0	0.00	120.05	0.4	6,346	0.01%
2020/12/08	0	0.00	0.1	119.35	120.05	-0.1	6,292	0.00%
2020/12/04	0	0.00	4	116.45	117.30	-4	6,240	-0.06%
2020/12/03	1	115.20	1	115.60	115.40	0	6,111	0.00%
2020/11/30	2.5	114.04	0	0.00	113.30	2.5	6,103	0.04%
2020/11/27	1.1	114.21	0	0.00	114.65	1.1	6,017	0.02%
2020/11/20	0	0.00	0.2	113.95	114.00	-0.2	6,021	0.00%
2020/11/19	0	114.20	0	0.00	114.15	0	6,002	0.00%
2020/11/16	0	0.00	52	111.25	112.80	-52	5,974	-0.87%
2020/11/13	0	0.00	1	108.95	109.25	-1	5,922	-0.02%
2020/11/11	1	107.55	1.1	108.66	108.75	-0.1	5,951	0.00%
2020/11/09	50	108.10	0	0.00	108.10	50	5,890	0.85%
2020/11/05	0	106.00	0	0.00	106.05	0	5,749	0.00%
2020/11/04	5	105.80	1	105.95	106.15	4	5,775	0.07%
2020/11/02	50	102.80	0	0.00	103.40	50	5,855	0.85%
2020/10/30	0.1	103.75	0	0.00	103.00	0.1	5,771	0.00%
2020/10/29	51.1	103.74	0	0.00	103.85	51.1	5,742	0.89%
2020/10/28	1.4	105.25	100	105.11	105.00	-98.6	5,746	-1.72%
2020/10/26	0.1	106.25	0	0.00	106.10	0.1	5,809	0.00%
2020/10/19	0	0.00	2	106.60	106.60	-2	6,827	-0.03%
2020/10/16	1	105.25	0	0.00	105.25	1	6,890	0.01%
2020/10/15	0	0.00	1	106.00	105.70	-1	7,247	-0.01%
2020/10/12	0	0.00	1	107.50	107.05	-1	7,623	-0.01%
2020/10/08	0	106.00	2	106.00	106.20	-2	7,814	-0.02%
2020/10/06	0	0.00	1	104.25	104.25	-1	7,948	-0.01%
2020/09/25	1	100.95	0	0.00	100.65	1	8,481	0.01%
2020/09/24	1	100.50	0	0.00	100.45	1	8,572	0.01%
2020/09/23	1	102.55	0	0.00	102.95	1	8,435	0.01%
2020/09/18	0	0.00	1	105.60	105.30	-1	8,603	-0.01%
2020/09/17	0	105.40	0.1	105.40	105.40	0	8,688	0.00%
2020/09/16	0	0.00	4	106.69	106.55	-4	8,687	-0.05%
2020/09/15	0	0.00	2	104.68	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	1	104.50	104.55	-1	8,564	-0.01%
2020/09/10	0	0.00	6	103.15	103.20	-6	8,696	-0.07%
2020/09/09	50	101.40	0	0.00	102.30	50	8,816	0.57%
2020/09/08	0	0.00	1	102.80	103.00	-1	8,871	-0.01%
2020/09/07	0	0.00	1	102.80	102.40	-1	9,155	-0.01%
2020/09/04	52	102.30	0	0.00	102.55	52	9,299	0.56%
2020/09/03	2	103.58	52	103.26	103.30	-50	9,383	-0.53%
2020/09/02	50	102.60	1	103.65	103.00	49	9,487	0.52%
2020/09/01	2	102.55	1	101.90	103.35	1	9,676	0.01%
2020/08/31	4	102.66	2	101.80	101.80	2	9,746	0.02%
2020/08/28	1	103.85	0	0.00	103.50	1	9,900	0.01%
2020/08/27	2	105.35	2	105.50	104.55	0	10,136	0.00%
2020/08/25	0	0.00	2	104.03	103.90	-2	10,336	-0.02%
2020/08/24	1	103.20	1	102.90	103.10	0	10,364	0.00%
2020/08/21	0	0.00	0.2	102.90	102.80	-0.2	10,427	0.00%
2020/08/20	4.6	100.12	1	99.35	100.60	3.6	10,368	0.03%
2020/08/10	2	104.80	0	0.00	105.60	2	10,686	0.02%
2020/08/06	0	0.00	1	105.95	105.40	-1	10,703	-0.01%
2020/08/05	0	0.00	1	104.30	104.30	-1	10,772	-0.01%
2020/08/03	2	102.05	0	0.00	102.00	2	10,820	0.02%
2020/07/31	0	103.60	0	0.00	103.80	0	10,803	0.00%
2020/07/30	0	0.00	1	104.00	104.05	-1	10,817	-0.01%
2020/07/28	1	103.95	2	107.63	103.60	-1	10,938	-0.01%
2020/07/27	1	103.20	2	103.30	103.30	-1	10,878	-0.01%
2020/07/24	0	0.00	5	99.28	98.50	-5	10,696	-0.05%
2020/07/20	1	96.85	0	0.00	97.05	1	10,451	0.01%
2020/07/17	0	0.00	2	97.13	97.20	-2	10,475	-0.02%
2020/07/10	0	0.00	1	95.55	94.65	-1	10,897	-0.01%
2020/07/08	1	95.10	1	94.95	95.15	0	10,927	0.00%
2020/07/07	0	0.00	2	95.50	94.50	-2	10,839	-0.02%
2020/07/01	0	0.00	1	90.80	90.50	-1	10,964	-0.01%
2020/06/30	0	0.00	1	89.70	89.90	-1	10,963	-0.01%
2020/06/16	0	0.00	9	88.56	88.90	-9	12,982	-0.07%
2020/06/15	3	87.22	0	0.00	87.00	3	13,934	0.02%
2020/06/12	1	88.00	2	88.05	88.25	-1	14,552	-0.01%
2020/06/11	2	90.20	0	0.00	89.05	2	15,044	0.01%
2020/06/10	1	90.20	0	0.00	90.45	1	15,370	0.01%
2020/06/09	0	0.00	1	89.50	89.60	-1	16,081	-0.01%
2020/06/08	1	89.50	1	88.95	89.50	0	16,639	0.00%
2020/06/05	1	88.25	1	88.30	88.35	0	16,634	0.00%
2020/06/03	2	86.33	1	86.60	86.80	1	17,076	0.01%
2020/06/02	0	0.00	27	85.24	85.30	-27	17,058	-0.16%
2020/06/01	0	0.00	16	84.86	84.90	-16	17,022	-0.09%
2020/05/28	0	0.00	1	84.75	83.85	-1	17,119	-0.01%
2020/05/26	2	84.30	2	84.55	84.45	0	17,792	0.00%
2020/05/25	50	83.20	50	82.72	83.50	0	17,786	0.00%
2020/05/22	2	82.98	0	0.00	82.95	2	17,846	0.01%
2020/05/14	1	83.30	2	83.65	83.30	-1	17,870	-0.01%
2020/05/13	0	0.00	1	84.10	84.30	-1	17,808	-0.01%
2020/05/11	0	0.00	1	85.15	85.05	-1	17,723	-0.01%
2020/05/08	0.1	84.40	0	0.00	84.35	0.1	17,698	0.00%
2020/05/06	1	83.25	0	0.00	83.50	1	17,775	0.01%
2020/05/04	1	82.65	1	83.00	83.00	0	17,833	0.00%
2020/04/30	0	0.00	7	85.04	85.50	-7	17,721	-0.04%
2020/04/29	0	0.00	7	83.70	83.70	-7	17,672	-0.04%
2020/04/28	0	0.00	2	82.40	82.55	-2	17,849	-0.01%
2020/04/27	1	81.80	9	82.39	82.55	-8	18,260	-0.04%
2020/04/23	2	80.63	1	81.20	80.90	1	18,184	0.01%
2020/04/22	3	79.73	6	80.40	80.60	-3	18,107	-0.02%
2020/04/21	1	80.75	0	0.00	80.60	1	18,096	0.01%
2020/04/20	1	83.05	2	83.03	83.00	-1	17,938	-0.01%
2020/04/17	1	83.60	0	0.00	83.25	1	17,844	0.01%
2020/04/16	6	80.75	0	0.00	80.80	6	17,420	0.03%
2020/04/14	0	0.00	1	80.00	80.95	-1	17,185	-0.01%
2020/04/09	1	78.90	0	0.00	79.25	1	17,121	0.01%
2020/04/08	0	0.00	9	79.41	79.60	-9	16,942	-0.05%
2020/04/07	5	78.31	2	78.25	78.50	3	16,760	0.02%
2020/04/01	0	0.00	3	76.30	75.90	-3	16,404	-0.02%
2020/03/31	1	76.25	0	0.00	76.15	1	16,291	0.01%
2020/03/30	2.1	75.10	1	74.95	75.85	1.1	16,158	0.01%
2020/03/27	6	77.82	0	0.00	76.60	6	15,956	0.04%
2020/03/26	26	76.77	1	76.90	77.20	25	15,647	0.16%
2020/03/25	19	77.14	7	76.95	76.85	12	15,383	0.08%
2020/03/24	7	74.22	4	74.60	74.25	3	14,877	0.02%
2020/03/23	2	71.13	0	0.00	70.80	2	14,493	0.01%
2020/03/20	2	73.13	5	71.27	74.00	-3	14,198	-0.02%
2020/03/19	19	68.38	17	69.34	68.55	2	13,591	0.01%
2020/03/18	17	73.84	200	74.20	72.80	-183	12,556	-1.46%	大賣/鉅額交易
2020/03/17	52	75.26	7	75.40	74.85	45	11,920	0.38%
2020/03/16	62	78.85	0	0.00	77.30	62	11,101	0.56%
2020/03/13	113	77.82	5	78.18	81.00	108	10,628	1.02%	大買/鉅額交易
2020/03/12	12	82.50	0	0.00	82.15	12	9,783	0.12%
2020/03/11	2	86.30	0	0.00	85.30	2	9,093	0.02%
2020/03/10	0	0.00	1	85.00	86.30	-1	8,896	-0.01%
2020/03/09	3	86.10	1	86.40	85.85	2	8,539	0.02%
2020/03/06	2.2	88.60	0	0.00	88.35	2.2	8,102	0.03%
2020/03/05	0	0.00	1	90.20	90.20	-1	7,852	-0.01%
2020/03/03	3	88.82	0	0.00	88.60	3	7,661	0.04%
2020/03/02	9	87.62	0	0.00	87.35	9	7,510	0.12%
2020/02/27	1	88.55	0	0.00	88.65	1	7,110	0.01%
2020/02/26	3	89.28	0	0.00	89.45	3	6,741	0.04%
2020/02/25	1	89.50	0	0.00	90.35	1	6,515	0.02%
2020/02/24	3	90.15	0	0.00	90.10	3	6,423	0.05%
2020/02/21	2	91.20	0	0.00	91.25	2	6,330	0.03%
2020/02/19	0	0.00	1	91.15	92.10	-1	6,213	-0.02%
2020/02/18	5	91.17	0	0.00	91.05	5	6,122	0.08%
2020/02/17	1	92.30	0	0.00	92.30	1	5,950	0.02%
2020/02/10	0	0.00	20	90.90	91.00	-20	5,757	-0.35%
2020/02/06	2	91.78	0	0.00	92.30	2	5,616	0.04%
2020/02/05	2	90.85	3	90.95	90.85	-1	5,550	-0.02%
2020/02/03	4	88.48	7	88.59	89.05	-3	5,494	-0.05%
2020/01/31	7	89.93	0	0.00	89.95	7	5,321	0.13%
2020/01/30	3	93.45	0	0.00	92.15	3	5,069	0.06%
2020/01/16	1	97.30	0	0.00	97.30	1	4,540	0.02%
2020/01/15	1	97.50	1	97.50	97.60	0	4,438	0.00%
2020/01/13	1	97.70	0	0.00	98.00	1	4,147	0.02%
2020/01/08	22	95.58	0	0.00	95.65	22	3,921	0.56%
2019/12/27	0	0.00	1	98.05	98.00	-1	3,962	-0.03%
2019/12/26	3	97.35	0	0.00	97.35	3	4,006	0.07%
2019/12/12	0	0.00	3	95.22	95.85	-3	4,677	-0.06%
2019/12/11	1	93.50	0	0.00	93.75	1	4,718	0.02%
2019/12/09	0	0.00	1	93.80	93.65	-1	4,831	-0.02%
2019/11/15	1	92.15	0	0.00	92.30	1	6,467	0.02%
2019/11/05	1	92.40	0	0.00	92.90	1	7,187	0.01%
2019/11/01	0	0.00	2	89.90	90.10	-2	7,768	-0.03%
2019/10/30	0	0.00	1	89.40	89.85	-1	7,929	-0.01%
2019/10/16	0	0.00	1	88.05	88.10	-1	8,108	-0.01%
2019/10/14	0	0.00	2	87.40	87.55	-2	8,237	-0.02%
2019/10/08	0	0.00	1	86.60	86.50	-1	8,169	-0.01%
2019/10/01	0	0.00	2	85.88	85.95	-2	8,066	-0.02%
2019/09/16	0	0.00	1	84.25	84.40	-1	8,469	-0.01%
2019/09/10	0	0.00	2	83.30	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	1	83.75	83.80	-1	8,675	-0.01%
2019/09/03	0	0.00	1	81.85	81.20	-1	8,057	-0.01%
2019/08/30	0	0.00	10	81.70	81.85	-10	8,117	-0.12%
2019/08/27	5	80.10	0	0.00	79.85	5	8,023	0.06%
2019/08/26	5	79.70	0	0.00	79.65	5	8,107	0.06%
2019/08/19	0	0.00	10	80.75	80.80	-10	8,265	-0.12%
2019/08/16	5	79.30	0	0.00	80.35	5	8,584	0.06%
2019/08/15	7	79.31	9	79.17	79.40	-2	8,658	-0.02%
2019/08/13	2	80.08	0	0.00	79.70	2	8,837	0.02%
2019/08/07	0	0.00	2	79.75	79.70	-2	9,541	-0.02%
2019/08/06	11	78.73	0	0.00	80.10	11	9,598	0.11%
2019/08/05	1	80.05	0	0.00	80.15	1	9,494	0.01%
2019/08/02	1	80.75	0	0.00	80.95	1	9,347	0.01%
2019/07/26	0	0.00	2	83.25	83.25	-2	10,049	-0.02%
2019/07/22	0	0.00	2	83.50	83.40	-2	10,034	-0.02%
2019/07/17	0	0.00	1	82.95	82.80	-1	9,816	-0.01%
2019/06/21	1	80.80	1	80.85	80.85	0	10,258	0.00%
2019/06/19	0	0.00	1	80.50	80.75	-1	10,042	-0.01%
2019/06/17	0	0.00	1	78.80	78.70	-1	10,017	-0.01%
2019/06/13	1	79.00	0	0.00	79.05	1	10,209	0.01%
2019/06/11	1	79.05	0	0.00	79.40	1	10,234	0.01%
2019/06/05	1	78.40	0	0.00	78.30	1	10,282	0.01%
2019/05/30	0	0.00	2	77.23	77.40	-2	10,771	-0.02%
2019/05/29	2	76.68	0	0.00	76.75	2	10,785	0.02%
2019/05/27	1	77.15	0	0.00	77.15	1	10,940	0.01%
2019/05/24	0	0.00	1	77.10	77.35	-1	11,071	-0.01%
2019/05/23	1	77.25	1	77.00	76.95	0	11,135	0.00%
2019/05/22	1	78.55	1	78.50	78.40	0	11,019	0.00%
2019/05/21	1	78.35	1	78.40	78.40	0	11,415	0.00%
2019/05/17	2	79.05	0	0.00	78.25	2	11,004	0.02%
2019/05/15	2	79.70	0	0.00	79.75	2	10,447	0.02%
2019/05/14	2	79.60	1	79.65	79.65	1	10,229	0.01%
2019/05/13	2	80.55	0	0.00	80.15	2	9,994	0.02%
2019/05/06	2	82.05	0	0.00	82.30	2	9,368	0.02%
2019/04/18	0	0.00	1	82.95	82.70	-1	9,548	-0.01%
2019/04/09	0	0.00	1	81.20	81.40	-1	9,531	-0.01%
2019/04/08	0	0.00	1	80.85	80.90	-1	9,436	-0.01%
2019/03/07	1	76.80	0	0.00	76.65	1	9,564	0.01%
2019/03/04	1	76.80	0	0.00	76.95	1	9,178	0.01%
2019/02/12	0	0.00	1.8	75.74	75.65	-1.8	8,870	-0.02%
2019/01/22	1	73.90	0	0.00	74.05	1	9,094	0.01%
2019/01/04	1	72.35	0	0.00	72.20	1	11,031	0.01%
2018/12/18	1	75.15	0	0.00	75.30	1	13,273	0.01%
2018/11/19	1	76.75	0	0.00	76.70	1	13,017	0.01%
2018/11/02	0	0.00	2	78.65	78.65	-2	11,895	-0.02%
2018/11/01	0	0.00	1	78.25	78.40	-1	11,851	-0.01%
2018/10/31	2	77.55	0	0.00	77.55	2	11,758	0.02%
2018/10/25	1	75.35	0	0.00	75.50	1	11,239	0.01%
2018/10/23	2	77.83	0	0.00	77.75	2	10,641	0.02%
2018/10/19	1	78.10	0	0.00	79.30	1	10,260	0.01%
2018/10/17	0	0.00	1	80.05	79.40	-1	10,117	-0.01%
2018/10/15	1	78.75	0	0.00	79.20	1	9,950	0.01%
2018/10/12	0	0.00	1	78.80	80.05	-1	9,350	-0.01%
2018/10/11	5	78.30	0	0.00	77.40	5	9,184	0.05%
2018/10/09	1	83.20	0	0.00	83.25	1	8,092	0.01%
2018/10/03	1	85.85	0	0.00	85.95	1	6,865	0.01%
2018/09/13	0.1	85.60	0	0.00	84.95	0.1	6,481	0.00%
2018/09/11	1	85.45	0	0.00	85.65	1	5,989	0.02%
2018/08/30	0	0.00	8	88.00	87.55	-8	5,836	-0.14%
2018/08/29	8	87.15	1	87.10	87.25	7	5,778	0.12%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/10	1	82.50	0	0.00	82.45	1	6,163	0.02%
2018/06/26	2	80.10	0	0.00	80.70	2	5,761	0.03%
2018/05/30	1	80.30	0	0.00	80.40	1	5,568	0.02%
2018/05/17	0	0.00	1	81.40	81.20	-1	6,238	-0.02%
2018/05/03	1	78.70	0	0.00	78.55	1	6,384	0.02%
2018/05/02	1	80.00	0	0.00	79.40	1	6,320	0.02%
2018/04/25	2	79.00	0	0.00	79.30	2	5,981	0.03%
2018/04/20	3	80.75	0	0.00	80.75	3	5,524	0.05%
2018/04/03	0	0.00	1	81.25	81.50	-1	5,642	-0.02%
2018/03/01	0	0.00	1	81.50	81.75	-1	5,382	-0.02%
2018/02/27	1	82.75	0	0.00	82.35	1	5,345	0.02%
2018/02/09	1	78.10	0	0.00	79.05	1	5,062	0.02%
2018/02/08	1	80.60	0	0.00	80.60	1	4,828	0.02%
2018/02/07	1	81.00	0	0.00	80.65	1	4,854	0.02%
2018/02/06	1	79.00	0	0.00	79.65	1	4,702	0.02%
2018/01/29	1	85.30	0	0.00	85.55	1	3,924	0.03%
2018/01/26	1	87.45	0	0.00	87.50	1	3,841	0.03%
2018/01/24	1	88.00	0	0.00	87.20	1	3,678	0.03%
2018/01/22	0	0.00	1	87.45	87.95	-1	3,588	-0.03%
2018/01/08	0	0.00	20	83.95	84.10	-20	3,298	-0.61%
2018/01/03	4	83.35	0	0.00	83.35	4	3,464	0.12%
2018/01/02	1	82.30	2	82.55	82.60	-1	3,412	-0.03%