元大台灣50 (0050)-國票-南港券商分點個股進出

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
160.50
漲跌
▼0.20
漲幅
-0.12%
成交量
5,063張
產業
上市
3680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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	160.90	0.2	160.85	160.50	-0.2	10,887	0.00%
2024/05/08	0	0.00	0.2	160.23	160.70	-0.2	10,915	0.00%
2024/05/07	0	160.05	0	159.95	160.10	0	10,975	0.00%
2024/05/06	0	159.10	1.1	159.58	159.20	-1.1	11,315	-0.01%
2024/05/03	0.2	157.16	1.3	158.36	156.95	-1.1	11,435	-0.01%
2024/05/02	0.3	157.02	0	0.00	156.15	0.3	11,775	0.00%
2024/04/30	0.1	158.75	0.1	159.18	158.25	0	11,907	0.00%
2024/04/29	0	0.00	1	158.52	158.80	-1	11,948	-0.01%
2024/04/26	0	0.00	1.5	156.13	156.00	-1.5	12,035	-0.01%
2024/04/25	1.4	153.69	0	0.00	153.50	1.4	12,372	0.01%
2024/04/24	0	0.00	2	155.11	156.35	-2	12,412	-0.02%
2024/04/23	1	151.95	2.3	151.84	151.90	-1.2	12,890	-0.01%
2024/04/22	1.2	150.68	1.2	151.30	150.45	0.1	13,165	0.00%
2024/04/19	9.9	151.67	2	151.45	150.90	7.9	13,214	0.06%
2024/04/18	4.3	157.31	1.1	158.24	158.95	3.2	12,816	0.02%
2024/04/17	1.1	157.26	0	157.25	157.40	1	12,800	0.01%
2024/04/16	5.2	155.92	6	156.29	155.65	-0.8	12,784	-0.01%
2024/04/15	1.5	159.97	0	159.95	160.00	1.5	12,601	0.01%
2024/04/12	0	0.00	9.6	162.53	162.10	-9.6	12,626	-0.08%
2024/04/11	0.5	161.81	1	162.05	162.50	-0.5	12,596	0.00%
2024/04/10	0	162.95	0	163.25	163.00	0	12,600	0.00%
2024/04/09	13	161.79	1.4	162.41	163.25	11.6	12,737	0.09%
2024/04/08	0	0.00	1	159.45	159.45	-1	12,701	-0.01%
2024/04/03	0.1	158.30	0	158.65	158.55	0.1	12,825	0.00%
2024/04/02	1	159.01	0.1	159.35	159.65	0.9	12,995	0.01%
2024/04/01	2	157.89	0.4	158.10	157.40	1.6	13,372	0.01%
2024/03/29	0	0.00	0.1	157.58	157.90	-0.1	13,564	0.00%
2024/03/28	0.6	156.82	1.1	157.05	156.90	-0.5	13,567	0.00%
2024/03/27	0.5	157.37	3	157.65	157.65	-2.5	13,618	-0.02%
2024/03/26	4.1	157.32	0.6	157.39	157.60	3.5	13,634	0.03%
2024/03/25	0	157.70	0	157.80	157.50	0	13,636	0.00%
2024/03/22	0.1	157.03	0	0.00	157.20	0.1	13,586	0.00%
2024/03/21	0	0.00	1.2	156.87	157.40	-1.2	13,584	-0.01%
2024/03/20	0.1	154.36	0.1	155.00	153.20	0	13,558	0.00%
2024/03/19	1	153.31	0	154.15	154.05	1	13,924	0.01%
2024/03/18	2.1	153.86	2.1	153.65	154.40	0	13,830	0.00%
2024/03/15	0.1	154.75	1	153.85	153.00	-0.9	13,623	-0.01%
2024/03/14	0.1	154.50	3	155.30	155.10	-2.9	13,532	-0.02%
2024/03/13	0	155.50	0.3	155.80	155.25	-0.3	13,611	0.00%
2024/03/12	1.5	153.67	0	0.00	154.50	1.5	13,443	0.01%
2024/03/11	10.1	153.30	3	153.05	152.90	7.1	13,318	0.05%
2024/03/08	0	153.20	1	154.70	154.45	-1	13,181	-0.01%
2024/03/07	0	151.95	1	152.12	152.30	-1	12,772	-0.01%
2024/03/06	0.2	147.21	2	148.53	148.85	-1.8	12,366	-0.01%
2024/03/05	5	148.12	8	148.14	148.15	-3	12,273	-0.02%
2024/03/04	0	146.90	18.7	145.79	146.95	-18.7	12,111	-0.15%
2024/03/01	2.1	143.54	0.3	143.20	142.80	1.8	11,865	0.02%
2024/02/29	1.3	143.07	2	143.30	143.30	-0.7	11,877	-0.01%
2024/02/27	0.1	143.05	0.3	144.15	143.35	-0.2	11,985	0.00%
2024/02/26	3	143.53	0	0.00	143.95	3	11,990	0.03%
2024/02/23	0	143.60	0.5	143.72	143.75	-0.5	11,929	0.00%
2024/02/22	0.1	141.95	2.1	142.44	142.80	-2.1	12,083	-0.02%
2024/02/21	4.1	141.35	2	141.50	141.20	2.1	12,022	0.02%
2024/02/20	0.2	141.05	0.7	141.56	141.65	-0.5	12,301	0.00%
2024/02/19	11.1	140.67	1.3	140.72	141.10	9.8	12,385	0.08%
2024/02/16	2.7	141.82	2.1	141.76	141.30	0.6	12,615	0.00%
2024/02/15	0	0.00	6.3	142.12	142.35	-6.3	12,656	-0.05%
2024/02/05	0.1	135.15	0	136.08	135.95	0	12,384	0.00%
2024/02/02	0.1	134.90	0.1	135.04	135.10	0	12,168	0.00%
2024/01/31	0.2	134.90	1	134.75	134.35	-0.8	12,169	-0.01%
2024/01/30	0	136.25	1.1	136.30	136.15	-1.1	12,165	-0.01%
2024/01/29	1	136.40	0.3	136.33	136.50	0.7	12,271	0.01%
2024/01/26	0	135.85	1.4	135.70	135.65	-1.3	11,972	-0.01%
2024/01/25	0	0.00	5.7	135.56	135.65	-5.7	11,872	-0.05%
2024/01/24	0.1	134.10	0.2	134.16	134.00	-0.2	11,511	0.00%
2024/01/23	0.1	133.70	0	0.00	134.05	0.1	11,454	0.00%
2024/01/22	0	133.40	0.4	133.98	133.80	-0.4	11,491	0.00%
2024/01/19	0.1	131.35	5	131.62	132.90	-4.9	11,344	-0.04%
2024/01/18	1.3	128.22	1	128.35	128.30	0.2	11,276	0.00%
2024/01/17	7.3	127.92	1.1	127.98	127.45	6.2	11,225	0.06%
2024/01/16	2.1	131.55	0	131.75	131.65	2.1	10,739	0.02%
2024/01/15	0.1	133.27	0.1	133.70	133.00	0	10,507	0.00%
2024/01/12	0.2	132.43	0.1	132.74	132.65	0	10,378	0.00%
2024/01/11	0	133.10	2.3	133.18	132.85	-2.3	10,400	-0.02%
2024/01/10	2	132.23	0.5	132.69	132.30	1.5	10,466	0.01%
2024/01/09	0.6	133.01	1.1	133.78	133.00	-0.5	10,467	0.00%
2024/01/08	0	133.25	0	0.00	132.75	0	10,501	0.00%
2024/01/05	0.2	132.40	0	133.00	132.15	0.2	10,451	0.00%
2024/01/04	0.3	132.63	3.3	132.55	132.50	-3	10,623	-0.03%
2024/01/03	5.1	132.82	0	0.00	132.55	5.1	10,771	0.05%
2024/01/02	0	135.00	1.2	134.82	134.90	-1.2	10,627	-0.01%
2023/12/29	0	135.60	0.1	135.70	135.45	0	10,597	0.00%
2023/12/28	0	0.00	1	135.75	135.75	-1	10,564	-0.01%
2023/12/27	0	0.00	1.1	135.56	135.75	-1.1	10,401	-0.01%
2023/12/26	0	0.00	4.6	134.24	134.25	-4.6	10,010	-0.05%
2023/12/25	0	0.00	0.5	133.57	133.50	-0.5	9,822	-0.01%
2023/12/22	0	0.00	2	132.95	132.95	-2	9,796	-0.02%
2023/12/21	1.3	132.49	0.2	132.48	132.60	1.1	9,860	0.01%
2023/12/20	0.1	133.55	0	0.00	133.75	0.1	9,837	0.00%
2023/12/19	0	133.30	0	133.25	133.40	0	9,885	0.00%
2023/12/18	0	133.00	0	133.75	133.90	0	10,144	0.00%
2023/12/15	0	0.00	1.3	134.04	133.70	-1.3	10,132	-0.01%
2023/12/14	0.5	132.65	3.1	133.15	133.15	-2.6	9,893	-0.03%
2023/12/13	0	131.73	0.8	131.75	131.55	-0.8	9,477	-0.01%
2023/12/12	0	0.00	0.1	131.75	131.50	-0.1	9,524	0.00%
2023/12/11	0.2	131.12	0	0.00	131.20	0.2	9,552	0.00%
2023/12/08	0.1	131.35	0.1	131.10	131.05	0	9,554	0.00%
2023/12/07	0	130.50	0	0.00	130.00	0	9,380	0.00%
2023/12/06	0	0.00	0.4	130.89	130.80	-0.4	9,471	0.00%
2023/12/05	0.6	130.35	0	0.00	130.35	0.6	9,445	0.01%
2023/12/04	0.1	131.15	1.6	131.37	131.30	-1.6	9,459	-0.02%
2023/12/01	1	130.95	1.1	131.30	131.80	0	9,507	0.00%
2023/11/30	0	0.00	1	131.30	131.35	-1	9,479	-0.01%
2023/11/29	0	131.15	0.2	131.67	131.15	-0.1	9,354	0.00%
2023/11/28	0.1	130.45	5	130.40	131.25	-5	9,295	-0.05%
2023/11/27	0.1	130.55	0.1	130.45	130.35	0	9,208	0.00%
2023/11/24	0	131.17	0.1	131.30	131.20	-0.1	9,147	0.00%
2023/11/22	0.4	131.47	0	0.00	131.35	0.4	9,002	0.00%
2023/11/21	1	132.55	2.6	132.39	132.55	-1.6	9,018	-0.02%
2023/11/20	0.6	130.71	0.1	130.60	130.95	0.5	8,657	0.01%
2023/11/17	0.1	131.20	3.4	131.11	131.00	-3.3	8,625	-0.04%
2023/11/16	0.2	130.38	3.6	130.86	130.60	-3.4	8,234	-0.04%
2023/11/15	0	130.40	5.1	130.66	130.55	-5.1	8,096	-0.06%
2023/11/14	0	0.00	2.2	129.30	129.00	-2.2	7,843	-0.03%
2023/11/13	0	0.00	0.3	128.84	128.70	-0.3	7,669	0.00%
2023/11/10	0.1	126.75	0	0.00	126.75	0.1	7,548	0.00%
2023/11/09	0	126.90	0.2	127.15	127.25	-0.1	7,601	0.00%
2023/11/08	0	0.00	11	127.18	127.20	-11	7,872	-0.14%
2023/11/07	0.1	126.37	0	0.00	126.50	0.1	7,816	0.00%
2023/11/06	0	0.00	3.9	127.07	126.55	-3.9	7,888	-0.05%
2023/11/03	0.2	125.30	3.2	125.41	125.45	-3	7,684	-0.04%
2023/11/02	1.1	123.73	2.2	124.32	124.50	-1.1	7,713	-0.01%
2023/11/01	0.2	121.98	2	122.00	121.75	-1.8	7,626	-0.02%
2023/10/31	1.8	121.81	0	121.20	121.15	1.8	7,666	0.02%
2023/10/30	3.2	122.03	0	0.00	122.00	3.2	7,686	0.04%
2023/10/27	0.1	122.45	0	0.00	122.30	0.1	7,608	0.00%
2023/10/26	3	121.89	4.2	121.71	121.75	-1.1	7,661	-0.01%
2023/10/25	0	0.00	2	124.85	124.20	-2	7,340	-0.03%
2023/10/24	0.1	123.38	1	123.95	123.95	-0.9	7,340	-0.01%
2023/10/23	1.3	123.72	0	0.00	123.85	1.3	7,293	0.02%
2023/10/20	0.2	124.50	1	125.39	125.40	-0.8	7,276	-0.01%
2023/10/19	0.2	124.95	0	0.00	124.85	0.2	7,364	0.00%
2023/10/18	0.2	125.68	2	124.80	124.80	-1.8	7,447	-0.02%
2023/10/17	0	0.00	6	126.63	126.55	-6	7,349	-0.08%
2023/10/16	0.2	126.09	0.1	126.15	126.25	0.2	7,474	0.00%
2023/10/13	0	126.75	2.1	127.29	126.95	-2	7,526	-0.03%
2023/10/12	0.5	127.20	0.1	127.04	127.30	0.4	7,674	0.01%
2023/10/11	0	0.00	7.8	126.06	126.25	-7.8	7,681	-0.10%
2023/10/06	0	0.00	2.1	124.10	124.10	-2.1	7,718	-0.03%
2023/10/05	4.1	122.52	0	123.35	123.65	4.1	7,694	0.05%
2023/10/04	1.9	121.76	0	121.73	121.90	1.8	7,701	0.02%
2023/10/03	0.2	123.93	1	123.90	123.50	-0.9	7,645	-0.01%
2023/10/02	0.5	124.07	0	0.00	124.25	0.5	7,694	0.01%
2023/09/28	0.5	122.56	0	0.00	122.65	0.5	7,859	0.01%
2023/09/27	0.1	122.06	0	0.00	122.15	0.1	7,849	0.00%
2023/09/26	3.6	122.19	0	0.00	122.10	3.6	7,835	0.05%
2023/09/25	0.1	123.30	0	123.41	123.55	0	7,778	0.00%
2023/09/22	0.1	122.72	0	0.00	122.65	0.1	7,829	0.00%
2023/09/21	1.4	122.85	0	0.00	122.75	1.4	7,765	0.02%
2023/09/20	0.1	124.80	0	0.00	124.75	0.1	7,507	0.00%
2023/09/19	0	126.00	0	0.00	125.45	0	7,518	0.00%
2023/09/18	1.1	126.59	0	0.00	126.00	1.1	7,574	0.01%
2023/09/15	0	127.15	0	0.00	127.35	0	7,899	0.00%
2023/09/14	0.2	126.74	0	126.50	126.95	0.2	7,912	0.00%
2023/09/13	0.1	125.00	0.2	125.47	125.20	-0.2	7,892	0.00%
2023/09/12	0.1	123.96	0	0.00	125.05	0.1	7,959	0.00%
2023/09/11	1	123.50	0	0.00	123.80	1	8,099	0.01%
2023/09/08	1.1	123.93	0	0.00	124.30	1.1	8,073	0.01%
2023/09/07	1.2	124.82	0	0.00	124.85	1.2	8,371	0.01%
2023/09/06	1	126.00	0	0.00	126.00	1	8,506	0.01%
2023/09/05	1	126.25	0	0.00	126.45	1	8,477	0.01%
2023/09/04	0	126.23	1	126.05	126.75	-1	8,502	-0.01%
2023/09/01	1	125.95	0	0.00	125.90	1	8,646	0.01%
2023/08/31	0	126.10	0	0.00	125.70	0	8,705	0.00%
2023/08/30	0.1	126.65	0	0.00	126.60	0.1	8,738	0.00%
2023/08/29	0	125.40	0	0.00	126.05	0	8,774	0.00%
2023/08/28	0	125.40	0.1	125.43	125.35	-0.1	8,731	0.00%
2023/08/25	0	125.50	0	0.00	124.55	0	8,806	0.00%
2023/08/24	0	0.00	2	126.85	127.00	-2	8,890	-0.02%
2023/08/23	0	0.00	0.2	124.45	124.85	-0.2	9,020	0.00%
2023/08/22	0	0.00	0	124.05	124.00	0	9,303	0.00%
2023/08/21	2.3	123.67	0	0.00	123.00	2.3	9,433	0.02%
2023/08/18	0.1	123.90	0	0.00	123.85	0.1	9,447	0.00%
2023/08/17	0.7	123.78	0	0.00	124.60	0.7	9,525	0.01%
2023/08/16	2.5	124.06	0	0.00	124.05	2.5	9,664	0.03%
2023/08/15	0	124.90	0	0.00	124.70	0	9,931	0.00%
2023/08/14	6.3	124.58	0	0.00	124.50	6.3	10,173	0.06%
2023/08/11	1.7	126.76	0	0.00	126.30	1.7	10,232	0.02%
2023/08/10	8.3	126.57	0	0.00	126.40	8.3	10,235	0.08%
2023/08/09	8.5	127.23	0	0.00	127.20	8.5	10,122	0.08%
2023/08/08	4.3	126.80	0	0.00	127.00	4.3	10,124	0.04%
2023/08/04	2	127.15	0	0.00	127.25	2	10,002	0.02%
2023/08/02	12.5	128.00	0	0.00	127.85	12.5	9,967	0.13%
2023/07/31	2	128.53	0	0.00	128.80	2	9,830	0.02%
2023/07/28	0	129.45	0	0.00	129.50	0	9,771	0.00%
2023/07/27	0.1	129.27	0.1	129.25	129.50	0	9,795	0.00%
2023/07/26	0	0.00	0	128.95	128.50	0	9,814	0.00%
2023/07/24	0	0.00	0.4	127.35	127.25	-0.4	9,877	0.00%
2023/07/21	2.5	126.84	0	0.00	127.20	2.5	9,930	0.03%
2023/07/20	0	0.00	9	129.08	129.35	-9	10,026	-0.09%
2023/07/19	3.7	129.67	0	0.00	128.75	3.7	10,073	0.04%
2023/07/18	7	130.42	0	0.00	129.85	7	9,915	0.07%
2023/07/17	1	132.00	2	132.15	132.00	-1	9,841	-0.01%
2023/07/14	0	131.80	2	131.95	132.25	-2	9,716	-0.02%
2023/07/13	0	0.00	0.6	131.50	130.90	-0.6	9,551	-0.01%
2023/07/12	0	0.00	2	129.25	129.45	-2	9,385	-0.02%
2023/07/10	0.6	127.81	0.4	127.18	127.45	0.2	9,413	0.00%
2023/07/07	0.4	128.12	0	0.00	127.70	0.4	9,330	0.00%
2023/07/06	0.8	128.21	1.2	128.43	127.90	-0.4	9,296	0.00%
2023/07/05	1.4	130.95	0	0.00	130.80	1.4	9,086	0.02%
2023/07/03	1.1	130.29	1	130.50	130.70	0.1	9,106	0.00%
2023/06/30	1.1	128.48	0	0.00	129.10	1.1	9,245	0.01%
2023/06/29	0	0.00	1	130.35	129.05	-1	9,318	-0.01%
2023/06/28	4.3	128.90	1	129.30	129.10	3.3	9,274	0.04%
2023/06/27	1.2	129.12	0.1	129.00	128.90	1.1	9,342	0.01%
2023/06/26	1.3	129.84	0	0.00	129.75	1.3	9,410	0.01%
2023/06/21	0.2	130.35	0	0.00	130.55	0.2	9,511	0.00%
2023/06/20	0	130.60	2.3	130.50	130.55	-2.3	9,327	-0.02%
2023/06/19	0	131.30	0.1	131.20	131.25	-0.1	9,455	0.00%
2023/06/16	1	131.50	0	0.00	131.55	1	9,416	0.01%
2023/06/15	0.1	131.73	2.5	131.71	131.90	-2.4	9,414	-0.03%
2023/06/14	1	131.40	0	0.00	131.50	1	9,411	0.01%
2023/06/13	5.1	130.95	3	131.30	131.55	2.1	9,559	0.02%
2023/06/12	4.8	128.90	0.1	129.00	129.00	4.7	9,371	0.05%
2023/06/08	0.2	126.75	4	127.64	126.85	-3.8	9,545	-0.04%
2023/06/07	0.2	127.62	2	127.20	128.10	-1.8	9,679	-0.02%
2023/06/06	2.1	126.61	0	0.00	126.70	2.1	9,532	0.02%
2023/06/05	1.2	126.47	0	0.00	126.35	1.2	9,525	0.01%
2023/06/02	1.2	126.19	1	126.75	126.75	0.2	9,543	0.00%
2023/06/01	1.5	125.15	0.1	125.20	125.15	1.4	9,567	0.01%
2023/05/31	0.5	125.56	0	125.90	126.15	0.4	9,554	0.00%
2023/05/30	0.3	126.60	0.2	126.83	126.75	0.1	9,464	0.00%
2023/05/29	1	126.65	1.7	126.53	126.75	-0.7	9,386	-0.01%
2023/05/26	0.5	125.76	4.3	125.92	125.95	-3.8	9,236	-0.04%
2023/05/25	0.2	122.90	0	0.00	123.05	0.2	8,943	0.00%
2023/05/24	1	121.50	0	0.00	121.60	1	8,934	0.01%
2023/05/23	0.5	122.05	1	122.05	122.20	-0.5	8,826	-0.01%
2023/05/19	1	122.65	2.1	122.45	122.50	-1.1	8,549	-0.01%
2023/05/18	0	0.00	2.3	121.95	122.15	-2.3	8,164	-0.03%
2023/05/17	0.9	119.99	5.2	120.49	120.55	-4.2	8,002	-0.05%
2023/05/16	0	0.00	1	118.30	118.60	-1	7,695	-0.01%
2023/05/15	0	117.00	0.1	117.10	117.20	0	7,628	0.00%
2023/05/12	1.3	117.06	0.1	117.05	117.20	1.2	7,663	0.02%
2023/05/11	1.8	117.86	0	0.00	117.55	1.8	7,680	0.02%
2023/05/10	0.7	117.97	0	0.00	117.80	0.7	7,768	0.01%
2023/05/09	1	119.00	2	118.95	118.90	-1	7,838	-0.01%
2023/05/08	0	118.65	1.1	118.84	118.55	-1.1	7,983	-0.01%
2023/05/05	1	117.70	0	0.00	117.80	1	8,041	0.01%
2023/05/04	2.1	116.93	0	0.00	117.50	2.1	8,263	0.03%
2023/05/03	0.2	117.16	0	0.00	117.20	0.2	8,310	0.00%
2023/05/02	0.4	117.66	0.2	117.70	117.70	0.2	8,600	0.00%
2023/04/28	2	117.00	0	117.35	117.40	2	9,236	0.02%
2023/04/27	3.6	116.21	1	115.60	116.00	2.6	9,376	0.03%
2023/04/26	2.1	115.77	0	116.15	116.10	2.1	9,678	0.02%
2023/04/25	2.2	117.71	0	0.00	116.60	2.2	9,938	0.02%
2023/04/24	2.3	118.22	0	0.00	118.15	2.3	9,795	0.02%
2023/04/21	1.1	118.81	0	0.00	118.60	1.1	9,946	0.01%
2023/04/20	0	118.94	0	0.00	118.90	0	10,065	0.00%
2023/04/19	1.2	119.14	0	0.00	119.05	1.2	10,208	0.01%
2023/04/18	0	120.12	0	0.00	119.95	0	10,272	0.00%
2023/04/17	0	120.00	0	0.00	120.35	0	10,392	0.00%
2023/04/14	0	0.00	0	120.70	120.65	0	10,526	0.00%
2023/04/13	3.1	119.80	0	0.00	119.50	3.1	10,722	0.03%
2023/04/12	0.5	120.64	0	120.50	120.55	0.5	10,756	0.00%
2023/04/11	0.7	121.00	0.3	121.05	120.85	0.4	10,939	0.00%
2023/04/07	0	121.02	0	0.00	121.00	0	11,050	0.00%
2023/04/06	1	120.47	0.2	121.65	121.00	0.8	11,043	0.01%
2023/03/31	0	0.00	0.1	121.65	121.60	-0.1	11,018	0.00%
2023/03/30	0	0.00	2.1	121.35	121.20	-2.1	10,853	-0.02%
2023/03/28	2.3	120.58	0	0.00	120.40	2.3	11,017	0.02%
2023/03/27	0.2	121.33	0	0.00	121.45	0.2	10,957	0.00%
2023/03/24	0	121.70	2.1	122.08	122.20	-2.1	10,978	-0.02%
2023/03/23	0	120.95	2	121.80	121.85	-2	10,884	-0.02%
2023/03/22	0	0.00	4.2	120.28	120.90	-4.2	10,757	-0.04%
2023/03/21	2	118.40	0	0.00	118.65	2	10,628	0.02%
2023/03/20	0.1	118.08	3	118.55	118.10	-2.9	10,708	-0.03%
2023/03/17	0	118.00	1	118.15	118.95	-1	10,693	-0.01%
2023/03/16	4.3	116.86	2	117.23	117.05	2.3	10,665	0.02%
2023/03/15	0	0.00	1	118.40	117.60	-1	10,542	-0.01%
2023/03/14	1.5	117.42	0	117.85	117.50	1.5	10,505	0.01%
2023/03/13	2.1	117.71	3	118.40	118.80	-1	10,522	-0.01%
2023/03/10	3.2	118.31	0	0.00	118.30	3.2	10,334	0.03%
2023/03/09	0.5	120.40	0	0.00	120.20	0.5	10,527	0.00%
2023/03/08	1.4	120.27	0	0.00	120.30	1.4	10,627	0.01%
2023/03/07	0.2	120.77	1	121.30	121.30	-0.8	10,702	-0.01%
2023/03/06	0.5	120.40	0	0.00	120.50	0.5	10,828	0.00%
2023/03/03	0	119.55	2	120.00	119.35	-2	10,939	-0.02%
2023/03/02	0.4	119.10	0	0.00	119.25	0.4	11,141	0.00%
2023/03/01	0.1	119.00	2	119.30	119.35	-1.9	11,216	-0.02%
2023/02/24	0	119.30	0	119.30	118.80	0	11,184	0.00%
2023/02/23	1.1	119.55	0	0.00	119.40	1.1	11,237	0.01%
2023/02/22	1.6	117.63	0	0.00	117.65	1.6	11,312	0.01%
2023/02/20	1	118.50	0	119.05	119.00	1	11,674	0.01%
2023/02/17	2.4	118.73	0	0.00	118.75	2.4	12,141	0.02%
2023/02/15	5.3	119.59	0	0.00	118.85	5.3	12,701	0.04%
2023/02/14	0	0.00	1	121.75	121.65	-1	12,742	-0.01%
2023/02/13	2	120.20	0	0.00	120.75	2	12,930	0.02%
2023/02/10	1	120.90	0	0.00	121.00	1	13,040	0.01%
2023/02/09	0.1	120.65	1	120.70	120.90	-0.9	13,138	-0.01%
2023/02/08	1	120.60	0	0.00	120.85	1	13,164	0.01%
2023/02/06	2	119.40	0.1	119.58	119.25	1.9	13,219	0.01%
2023/02/03	0	0.00	1	120.90	121.00	-1	13,134	-0.01%
2023/02/02	0	120.90	4	120.80	121.00	-4	13,144	-0.03%
2023/01/31	0.1	119.31	0	0.00	118.30	0.1	13,101	0.00%
2023/01/30	0	0.00	3.2	120.40	120.70	-3.2	12,923	-0.02%
2023/01/17	1.5	118.13	0	0.00	118.10	1.5	12,536	0.01%
2023/01/16	0.5	118.10	0.1	118.25	118.10	0.5	12,585	0.00%
2023/01/13	2	117.25	4.2	117.90	117.20	-2.2	12,328	-0.02%
2023/01/12	0	116.00	0	0.00	115.85	0	12,170	0.00%
2023/01/11	0	0.00	1	116.25	116.35	-1	12,263	-0.01%
2023/01/10	1	116.00	1	116.00	116.25	0	12,110	0.00%
2023/01/09	0	0.00	0.2	115.27	115.80	-0.2	12,237	0.00%
2023/01/06	1	111.80	0.1	112.03	111.80	0.9	12,178	0.01%
2023/01/05	0	0.00	1.1	111.31	111.30	-1.1	12,332	-0.01%
2023/01/04	3.1	110.40	0	0.00	110.50	3.1	12,354	0.02%
2023/01/03	0.1	108.55	0	0.00	110.75	0.1	12,647	0.00%
2022/12/30	0.1	110.40	0	0.00	110.20	0.1	12,544	0.00%
2022/12/29	2.4	108.88	0	0.00	109.50	2.4	12,541	0.02%
2022/12/27	0	0.00	5	111.90	111.60	-5	12,410	-0.04%
2022/12/23	0.1	110.70	0	0.00	110.70	0.1	12,668	0.00%
2022/12/22	5.1	112.30	0	0.00	112.60	5.1	12,741	0.04%
2022/12/21	1	110.96	0	0.00	110.75	1	12,972	0.01%
2022/12/20	0.3	111.30	0	0.00	110.30	0.3	12,922	0.00%
2022/12/19	0.3	112.56	0	0.00	112.35	0.3	13,046	0.00%
2022/12/16	3.1	112.70	0	0.00	113.00	3.1	13,186	0.02%
2022/12/15	3	114.60	0	115.05	114.90	3	13,237	0.02%
2022/12/14	0	0.00	0.2	114.84	114.80	-0.2	13,289	0.00%
2022/12/13	0.2	113.50	0	0.00	113.40	0.2	13,254	0.00%
2022/12/12	0	0.00	4	113.26	113.90	-4	13,263	-0.03%
2022/12/08	0.3	113.29	0.2	113.44	113.25	0.2	13,297	0.00%
2022/12/06	1.3	115.90	18	115.36	115.30	-16.7	13,265	-0.13%
2022/12/05	4.1	118.13	5	118.18	117.45	-0.9	13,225	-0.01%
2022/12/02	0	0.00	1	117.30	117.30	-1	13,144	-0.01%
2022/12/01	9	119.19	3	118.10	118.35	6	13,277	0.05%
2022/11/30	1	115.25	0.1	116.30	116.35	1	12,974	0.01%
2022/11/29	0.1	114.90	0	115.25	115.40	0	12,967	0.00%
2022/11/28	1.3	114.95	11.4	114.90	114.35	-10.1	13,021	-0.08%
2022/11/25	0	0.00	1.1	116.65	116.70	-1.1	13,121	-0.01%
2022/11/24	0.2	116.11	0	0.00	116.70	0.2	12,972	0.00%
2022/11/23	0	0.00	1	115.45	115.60	-1	12,920	-0.01%
2022/11/22	1	114.80	0	0.00	114.80	1	13,049	0.01%
2022/11/21	1.1	113.95	0.5	114.37	113.85	0.6	13,123	0.00%
2022/11/18	1	114.35	20	115.80	114.25	-19	13,060	-0.15%
2022/11/17	0	113.95	0.3	113.18	114.55	-0.2	13,000	0.00%
2022/11/16	0	0.00	2.1	114.55	114.50	-2.1	12,949	-0.02%
2022/11/15	2	114.49	16.2	113.79	114.70	-14.2	12,689	-0.11%
2022/11/14	1	109.95	1.2	109.93	110.00	-0.2	12,193	0.00%
2022/11/11	1	108.75	9.1	108.71	109.00	-8.1	11,979	-0.07%
2022/11/10	6	103.53	2	103.65	103.50	4	11,638	0.03%
2022/11/09	0	0.00	3.2	104.07	104.50	-3.2	11,557	-0.03%
2022/11/08	1	101.80	0.1	101.70	101.60	0.9	11,401	0.01%
2022/11/04	1.2	98.36	0.1	97.80	98.85	1.1	11,346	0.01%
2022/11/03	2.1	98.49	2.1	98.63	98.70	0.1	11,359	0.00%
2022/11/02	12	100.00	0.1	100.00	100.00	11.9	11,265	0.11%
2022/11/01	0	0.00	0.4	99.85	99.60	-0.4	11,293	0.00%
2022/10/31	0.1	99.15	0.1	99.10	99.05	0	11,311	0.00%
2022/10/28	2.4	98.28	2	97.95	97.75	0.4	11,257	0.00%
2022/10/27	1.1	99.00	0.2	99.05	99.00	0.9	11,196	0.01%
2022/10/26	1.7	97.73	0	0.00	97.60	1.7	11,358	0.01%
2022/10/25	3.2	97.04	0.1	97.15	96.70	3.1	11,334	0.03%
2022/10/24	1.1	98.99	0	0.00	98.60	1.1	11,134	0.01%
2022/10/21	0	99.25	0	0.00	98.90	0	10,989	0.00%
2022/10/20	1.2	98.31	0	0.00	99.20	1.2	10,919	0.01%
2022/10/19	3.2	100.24	0	0.00	99.75	3.2	10,813	0.03%
2022/10/18	0.1	100.75	0	0.00	101.10	0.1	10,729	0.00%
2022/10/17	1.3	99.82	0	0.00	99.95	1.3	10,883	0.01%
2022/10/14	1	101.65	0.1	102.00	101.85	0.9	10,703	0.01%
2022/10/13	5.2	99.63	2.2	99.17	99.00	3	10,793	0.03%
2022/10/12	7.2	99.92	0	0.00	100.20	7.2	10,666	0.07%
2022/10/11	12.3	101.22	0	0.00	100.70	12.3	10,814	0.11%
2022/10/07	0.2	106.53	0	0.00	106.20	0.2	10,601	0.00%
2022/10/06	0	107.60	8	107.91	108.00	-8	10,703	-0.07%
2022/10/05	8	107.13	1	107.30	107.25	7	10,975	0.06%
2022/10/04	3	104.63	1	104.65	104.80	2	10,983	0.02%
2022/10/03	3	102.60	0	0.00	102.20	3	10,983	0.03%
2022/09/30	1.1	103.08	0.1	103.45	103.45	1	10,969	0.01%
2022/09/29	3.1	105.06	4	106.15	104.90	-0.9	10,983	-0.01%
2022/09/28	4.1	105.99	0	0.00	105.25	4.1	11,069	0.04%
2022/09/27	3	107.55	1	107.40	107.50	2	11,024	0.02%
2022/09/26	5.6	107.58	10	107.53	107.65	-4.4	11,316	-0.04%
2022/09/23	5.4	109.99	0	0.00	109.70	5.4	11,564	0.05%
2022/09/22	3.5	109.76	0	0.00	110.75	3.5	11,661	0.03%
2022/09/21	0.1	111.96	0	0.00	112.10	0.1	11,516	0.00%
2022/09/20	2	112.33	0	0.00	113.05	2	11,514	0.02%
2022/09/19	2.1	112.43	0	0.00	112.05	2.1	11,695	0.02%
2022/09/16	0.1	112.60	0	0.00	112.55	0.1	11,757	0.00%
2022/09/15	0.1	113.35	0	0.00	113.85	0.1	11,822	0.00%
2022/09/14	5.5	113.14	0	0.00	113.65	5.5	12,011	0.05%
2022/09/13	1	115.85	0	0.00	116.00	1	11,937	0.01%
2022/09/08	1.2	112.51	0	0.00	113.00	1.2	12,240	0.01%
2022/09/07	2.6	112.40	0	0.00	112.20	2.6	12,334	0.02%
2022/09/05	0.3	114.46	0	0.00	114.15	0.3	12,313	0.00%
2022/09/02	1.2	114.09	0	0.00	113.90	1.2	12,447	0.01%
2022/09/01	3.4	114.96	0	0.00	115.15	3.4	12,285	0.03%
2022/08/31	2	117.50	0	0.00	117.60	2	11,968	0.02%
2022/08/30	0.1	116.81	0.2	116.45	116.75	0	11,917	0.00%
2022/08/29	6	116.11	0	0.00	116.55	6	11,795	0.05%
2022/08/26	0.1	119.90	0	0.00	119.60	0.1	11,600	0.00%
2022/08/24	3.2	117.96	0	0.00	117.90	3.2	11,533	0.03%
2022/08/23	1.1	118.55	0	0.00	118.20	1.1	11,533	0.01%
2022/08/22	2	119.97	1	120.10	119.80	1	11,603	0.01%
2022/08/19	0.6	121.06	1	121.20	121.55	-0.4	11,663	0.00%
2022/08/18	1	121.35	0	0.00	121.35	1	11,693	0.01%
2022/08/17	0.2	122.00	0	0.00	122.15	0.2	11,647	0.00%
2022/08/16	2.1	122.10	0	122.20	122.10	2	11,500	0.02%
2022/08/15	4	121.78	2	121.93	121.90	2	11,381	0.02%
2022/08/12	3.2	120.75	0	0.00	120.80	3.2	11,283	0.03%
2022/08/11	1	120.05	0	0.00	120.05	1	11,262	0.01%
2022/08/10	0.2	118.00	0	0.00	117.90	0.2	11,189	0.00%
2022/08/09	1	118.35	0	0.00	119.15	1	11,138	0.01%
2022/08/08	0	0.00	3	119.00	119.25	-3	11,102	-0.03%
2022/08/04	0	116.25	0	0.00	116.55	0	11,117	0.00%
2022/08/03	1	116.00	0	0.00	116.25	1	11,137	0.01%
2022/08/02	1.3	115.42	1	115.40	115.55	0.3	11,237	0.00%
2022/08/01	0	0.00	10.1	117.35	117.65	-10.1	11,155	-0.09%
2022/07/29	0	0.00	0	118.00	118.00	0	11,279	0.00%
2022/07/26	2.2	115.75	0	0.00	115.65	2.2	11,248	0.02%
2022/07/25	0	0.00	10	116.40	116.70	-10	11,236	-0.09%
2022/07/21	1.1	115.87	0	0.00	116.35	1.1	11,471	0.01%
2022/07/20	1.2	115.59	0	0.00	115.05	1.2	11,480	0.01%
2022/07/19	1	114.50	0	0.00	114.30	1	11,735	0.01%
2022/07/18	1	114.50	120	114.38	114.20	-119	11,701	-1.02%	大賣/鉅額交易
2022/07/15	121	115.36	2	115.03	115.50	119	11,398	1.04%	大買/鉅額交易
2022/07/14	5	113.53	0.1	114.15	114.00	4.9	11,202	0.04%
2022/07/13	11.1	112.98	0.2	113.30	113.45	10.9	11,107	0.10%
2022/07/12	0.8	109.94	7	109.48	109.55	-6.2	10,992	-0.06%
2022/07/11	0.1	112.15	0	0.00	112.25	0.1	11,151	0.00%
2022/07/08	7	113.24	1	113.85	113.25	6	11,108	0.05%
2022/07/07	10	111.74	0.2	111.93	112.10	9.9	11,056	0.09%
2022/07/06	2.3	108.92	1	110.00	108.85	1.3	11,069	0.01%
2022/07/05	4.5	110.70	0	0.00	111.00	4.5	11,088	0.04%
2022/07/04	0.5	110.70	0.1	110.90	110.45	0.4	10,967	0.00%
2022/07/01	3.3	113.45	0.1	111.45	111.55	3.2	10,771	0.03%
2022/06/30	3.1	115.81	0	0.00	115.80	3.1	10,386	0.03%
2022/06/29	1	118.80	0	0.00	118.80	1	10,175	0.01%
2022/06/28	0.1	119.85	0	0.00	119.80	0.1	10,130	0.00%
2022/06/27	0	0.00	0.2	120.80	120.95	-0.2	10,086	0.00%
2022/06/24	1	118.55	1.2	118.91	118.15	-0.2	9,916	0.00%
2022/06/23	0.4	118.35	1.3	117.49	117.90	-0.9	9,910	-0.01%
2022/06/22	1.1	119.68	0.3	120.00	119.50	0.9	9,711	0.01%
2022/06/20	1	120.00	0.3	120.25	119.75	0.7	9,595	0.01%
2022/06/17	3.5	120.99	0	0.00	120.85	3.5	9,520	0.04%
2022/06/16	1.3	123.66	0.1	123.25	122.50	1.1	9,321	0.01%
2022/06/15	1.1	122.97	1	123.40	122.75	0.1	9,320	0.00%
2022/06/14	1.5	122.93	0	0.00	123.35	1.5	9,405	0.02%
2022/06/13	5.2	123.64	0	0.00	123.55	5.2	9,524	0.05%
2022/06/09	0	0.00	0	128.40	128.40	0	9,706	0.00%
2022/06/07	0.1	127.05	0	0.00	127.40	0.1	10,025	0.00%
2022/06/01	0.1	129.55	0	0.00	129.15	0.1	11,714	0.00%
2022/05/31	0	0.00	1.5	128.43	129.80	-1.5	11,817	-0.01%
2022/05/30	1	127.85	2	128.33	128.55	-1	11,774	-0.01%
2022/05/27	0	0.00	1	125.25	125.50	-1	11,633	-0.01%
2022/05/26	0	123.00	0	0.00	122.90	0	11,576	0.00%
2022/05/24	2	123.80	0	0.00	123.50	2	12,301	0.02%
2022/05/23	0	0.00	1	125.20	124.90	-1	12,291	-0.01%
2022/05/20	0	0.00	0.1	124.60	124.65	-0.1	12,557	0.00%
2022/05/19	1.1	122.81	0	0.00	123.30	1.1	12,570	0.01%
2022/05/18	2	125.68	0.1	125.70	125.70	1.9	12,514	0.02%
2022/05/17	0	0.00	7	123.45	124.35	-7	12,491	-0.06%
2022/05/16	7	123.00	7	123.90	123.00	0	12,534	0.00%
2022/05/13	8	122.34	2	121.95	122.35	6	12,561	0.05%
2022/05/12	3.2	122.38	1	121.50	121.25	2.2	12,641	0.02%
2022/05/10	3.1	122.89	0	0.00	124.00	3.1	12,482	0.02%
2022/05/09	0.1	124.75	0.1	124.80	124.55	-0.1	12,386	0.00%
2022/05/06	3.8	126.25	0	0.00	126.65	3.8	12,357	0.03%
2022/05/05	1	129.35	5	129.55	129.25	-4	12,475	-0.03%
2022/05/04	0	127.79	0	0.00	127.80	0	12,667	0.00%
2022/05/03	0.2	128.04	1	127.75	127.80	-0.8	12,902	-0.01%
2022/04/29	3.1	128.94	2	128.63	128.75	1.1	13,017	0.01%
2022/04/28	3.5	127.19	0	0.00	127.10	3.5	13,316	0.03%
2022/04/27	2.7	126.49	0	0.00	126.55	2.7	13,394	0.02%
2022/04/26	1.1	129.30	0	0.00	129.25	1.1	13,160	0.01%
2022/04/25	4.9	128.92	0.8	129.25	129.25	4.1	13,244	0.03%
2022/04/22	2.2	131.56	0.3	131.65	131.60	1.9	12,823	0.01%
2022/04/19	1.5	132.20	0	0.00	132.00	1.5	12,919	0.01%
2022/04/18	0.3	132.20	0	0.00	131.55	0.3	13,064	0.00%
2022/04/15	2.3	132.28	0	0.00	132.25	2.3	13,027	0.02%
2022/04/13	0	0.00	1	133.80	135.05	-1	12,860	-0.01%
2022/04/12	2.1	132.31	0	0.00	132.55	2.1	12,933	0.02%
2022/04/11	1	132.46	0.2	132.55	132.45	0.8	12,857	0.01%
2022/04/08	3.1	133.85	0	0.00	134.55	3.1	12,692	0.02%
2022/04/07	0.1	134.57	1	134.80	133.80	-0.9	12,647	-0.01%
2022/04/06	1	135.46	1	135.20	136.25	0	12,778	0.00%
2022/03/31	2	138.28	2	138.15	138.10	0	12,939	0.00%
2022/03/29	0	136.90	1	136.90	136.85	-1	13,185	-0.01%
2022/03/28	1	136.60	0	0.00	136.70	1	13,145	0.01%
2022/03/25	0	0.00	0.1	138.25	138.20	-0.1	13,081	0.00%
2022/03/24	0	0.00	1	138.00	138.00	-1	13,072	-0.01%
2022/03/23	0	0.00	0.2	138.25	138.10	-0.2	13,082	0.00%
2022/03/21	1	137.15	0.1	137.35	137.00	0.9	13,069	0.01%
2022/03/18	0.1	136.40	0.1	135.90	136.10	0	13,019	0.00%
2022/03/17	0	0.00	2.1	135.84	136.40	-2.1	12,884	-0.02%
2022/03/16	1.4	132.19	1	132.05	132.20	0.4	12,706	0.00%
2022/03/15	3.6	131.67	0	0.00	131.65	3.6	12,465	0.03%
2022/03/14	0.2	134.20	0	0.00	134.40	0.2	12,255	0.00%
2022/03/11	1.2	135.04	0	0.00	134.40	1.2	12,162	0.01%
2022/03/10	3	136.18	0	0.00	136.35	3	12,050	0.02%
2022/03/09	1.1	132.56	0	0.00	132.50	1.1	11,890	0.01%
2022/03/08	4.5	131.73	0	0.00	131.15	4.5	11,690	0.04%
2022/03/07	5.8	134.21	3.1	134.67	134.00	2.7	11,064	0.02%
2022/03/04	1.7	138.70	0	0.00	138.45	1.7	10,368	0.02%
2022/03/03	1.1	139.91	0	0.00	139.95	1.1	10,345	0.01%
2022/03/02	0.1	139.50	0	0.00	139.65	0.1	10,465	0.00%
2022/03/01	0	140.70	0	0.00	140.45	0	10,405	0.00%
2022/02/25	4.2	138.30	0.1	138.25	138.50	4.1	10,318	0.04%
2022/02/24	6.5	139.21	0	0.00	138.80	6.5	10,017	0.06%
2022/02/23	1.1	142.05	0	0.00	142.25	1.1	9,590	0.01%
2022/02/22	6.4	141.67	0	0.00	141.85	6.4	9,615	0.07%
2022/02/18	0	143.45	0	0.00	144.10	0	9,666	0.00%
2022/02/17	0.2	144.70	0	0.00	144.50	0.2	9,697	0.00%
2022/02/16	1	143.95	0	0.00	144.40	1	9,723	0.01%
2022/02/15	0	142.47	0	0.00	142.05	0	9,706	0.00%
2022/02/14	2	142.70	10	142.65	142.70	-8	9,657	-0.08%
2022/02/10	8	143.95	0	0.00	145.05	8	9,682	0.08%
2022/02/09	2	143.15	0	0.00	143.40	2	9,705	0.02%
2022/02/08	0	143.15	0.1	143.20	142.90	-0.1	9,757	0.00%
2022/02/07	3.1	141.96	0	0.00	142.30	3.1	9,615	0.03%
2022/01/26	1.2	141.51	0	0.00	141.55	1.2	9,253	0.01%
2022/01/25	1.5	141.74	0	0.00	141.65	1.5	9,024	0.02%
2022/01/24	2.6	142.23	0	0.00	144.00	2.6	8,674	0.03%
2022/01/21	5.1	143.22	0	0.00	142.65	5.1	8,537	0.06%
2022/01/20	1.1	148.89	0	0.00	149.10	1.1	8,114	0.01%
2022/01/19	0.2	148.99	0	0.00	148.50	0.2	7,967	0.00%
2022/01/18	0.1	151.80	0.3	151.90	150.30	-0.2	7,897	0.00%
2022/01/17	0	152.01	1	152.20	152.00	-1	7,780	-0.01%
2022/01/14	1	150.00	0	0.00	150.30	1	7,751	0.01%
2022/01/13	0.3	149.89	0	0.00	150.30	0.3	7,800	0.00%
2022/01/12	0.2	149.25	3	148.97	149.55	-2.8	7,918	-0.04%
2022/01/11	0.5	147.25	0	0.00	148.30	0.5	7,890	0.01%
2022/01/10	0.1	146.00	0	0.00	147.55	0.1	7,682	0.00%
2022/01/06	0.1	148.20	0	0.00	147.90	0.1	7,582	0.00%
2022/01/05	0	0.00	1	149.65	149.30	-1	7,528	-0.01%
2022/01/03	0.3	146.45	1	146.05	146.40	-0.8	7,490	-0.01%
2021/12/30	0	145.65	0	0.00	145.50	0	7,603	0.00%
2021/12/27	0	0.00	3	143.97	144.15	-3	7,953	-0.04%
2021/12/24	0	0.00	1	143.15	143.05	-1	8,296	-0.01%
2021/12/23	0	0.00	4	142.88	142.65	-4	8,364	-0.05%
2021/12/20	0.8	141.36	0	0.00	140.65	0.8	8,940	0.01%
2021/12/17	0	0.00	1	141.90	141.90	-1	8,971	-0.01%
2021/12/16	0	0.00	2	141.75	142.05	-2	8,985	-0.02%
2021/12/15	0	140.20	0	0.00	140.30	0	9,290	0.00%
2021/12/14	0	0.00	0.1	140.30	140.10	-0.1	9,187	0.00%
2021/12/10	0	0.00	0.1	141.90	141.95	-0.1	9,366	0.00%
2021/12/08	0.1	142.75	0	0.00	142.35	0.1	9,329	0.00%
2021/12/01	0	0.00	0.3	139.80	140.30	-0.3	9,390	0.00%
2021/11/30	0	0.00	1	139.10	138.00	-1	9,504	-0.01%
2021/11/29	1.3	137.68	0	0.00	138.15	1.3	9,449	0.01%
2021/11/19	0.1	142.90	0	0.00	142.80	0.1	10,275	0.00%
2021/11/18	2	141.90	3.2	141.95	142.45	-1.2	10,259	-0.01%
2021/11/16	0	0.00	1	141.30	141.20	-1	10,182	-0.01%
2021/11/15	0	0.00	0.3	140.95	140.95	-0.3	10,524	0.00%
2021/11/09	0	0.00	2	140.80	140.70	-2	11,029	-0.02%
2021/11/08	0	0.00	2	139.05	139.20	-2	10,862	-0.02%
2021/11/05	0	0.00	1	138.00	138.10	-1	10,800	-0.01%
2021/11/02	0.1	136.85	0	0.00	136.25	0.1	10,722	0.00%
2021/11/01	0	0.00	2	136.60	136.50	-2	10,749	-0.02%
2021/10/29	0	0.00	2	136.00	135.80	-2	10,790	-0.02%
2021/10/28	4	136.80	0	0.00	137.15	4	10,809	0.04%
2021/10/26	0	0.00	1	137.55	137.55	-1	10,796	-0.01%
2021/10/25	0	0.00	5	135.86	136.40	-5	10,800	-0.05%
2021/10/21	0	0.00	1	137.20	136.10	-1	11,263	-0.01%
2021/10/19	0	0.00	0.1	136.55	136.95	-0.1	11,047	0.00%
2021/10/18	2	136.45	0	0.00	135.85	2	11,008	0.02%
2021/10/15	4	135.36	2.4	135.85	136.25	1.6	11,132	0.01%
2021/10/12	0.1	132.00	0	0.00	132.85	0.1	11,224	0.00%
2021/10/07	0.1	134.26	3	134.43	135.35	-2.9	11,270	-0.03%
2021/10/06	2.6	132.58	0	0.00	133.00	2.6	11,272	0.02%
2021/10/05	6.3	131.97	0	0.00	132.95	6.3	11,131	0.06%
2021/10/04	3.2	133.33	0	0.00	133.15	3.2	10,793	0.03%
2021/10/01	2.8	134.20	0	0.00	133.95	2.8	10,472	0.03%
2021/09/30	1.1	135.91	0	0.00	137.05	1.1	10,130	0.01%
2021/09/29	6.4	136.23	4	136.18	136.00	2.4	9,960	0.02%
2021/09/24	1.3	139.34	0	0.00	139.65	1.3	9,255	0.01%
2021/09/22	3.4	136.69	0	0.00	137.20	3.4	9,363	0.04%
2021/09/17	2	140.50	0	0.00	140.50	2	9,031	0.02%
2021/09/14	0	0.00	4	141.80	141.60	-4	8,952	-0.04%
2021/09/08	0.1	140.20	0	0.00	140.65	0.1	9,204	0.00%
2021/09/06	1	143.00	1	142.75	142.55	0	9,137	0.00%
2021/09/03	0	0.00	0.1	141.75	141.90	-0.1	8,961	0.00%
2021/09/02	0	0.00	1	141.15	139.90	-1	8,889	-0.01%
2021/09/01	0	0.00	1	141.00	141.00	-1	8,873	-0.01%
2021/08/31	0	0.00	0.1	140.30	140.35	-0.1	8,618	0.00%
2021/08/30	0	0.00	1	139.00	139.50	-1	8,528	-0.01%
2021/08/27	0	0.00	5	138.19	138.15	-5	8,225	-0.06%
2021/08/26	0.2	137.00	0	0.00	137.00	0.2	8,032	0.00%
2021/08/25	1	135.65	0	0.00	136.05	1	7,997	0.01%
2021/08/24	0	134.75	0	0.00	134.75	0	7,975	0.00%
2021/08/23	0	0.00	0.1	134.40	134.35	-0.1	8,065	0.00%
2021/08/20	1.1	130.83	0	0.00	130.75	1.1	8,127	0.01%
2021/08/19	6.9	133.15	0	0.00	131.80	6.9	7,960	0.09%
2021/08/18	0.1	134.90	0	0.00	134.90	0.1	7,607	0.00%
2021/08/17	0.2	134.83	0	0.00	134.35	0.2	7,401	0.00%
2021/08/16	1	135.00	0	0.00	135.35	1	7,356	0.01%
2021/08/13	1.2	135.75	0	0.00	135.65	1.2	7,346	0.02%
2021/08/12	0	0.00	1	136.95	136.95	-1	7,386	-0.01%
2021/08/10	0.1	137.70	1	137.85	137.65	-1	7,841	-0.01%
2021/08/06	0	0.00	0.5	138.80	138.80	-0.5	8,495	-0.01%
2021/08/04	0.8	138.60	0	0.00	139.25	0.8	9,429	0.01%
2021/08/02	0	136.75	0	0.00	137.90	0	9,731	0.00%
2021/07/28	5.3	134.32	1	134.10	134.25	4.3	9,762	0.04%
2021/07/26	0	136.65	0	0.00	136.45	0	9,424	0.00%
2021/07/21	0.1	137.00	0	0.00	136.70	0.1	9,385	0.00%
2021/07/20	1.4	137.66	0	0.00	137.20	1.4	9,371	0.01%
2021/07/19	0	0.00	10	138.35	138.30	-10	9,339	-0.11%
2021/07/15	0	0.00	3	141.75	141.80	-3	9,206	-0.03%
2021/07/14	0.1	140.40	0	0.00	140.50	0.1	9,085	0.00%
2021/07/13	0	0.00	2	141.00	140.15	-2	9,060	-0.02%
2021/07/12	10	139.89	0	0.00	139.00	10	9,018	0.11%
2021/07/09	0.2	137.48	0	0.00	137.75	0.2	8,918	0.00%
2021/07/05	0	0.00	0.2	139.55	139.60	-0.2	8,881	0.00%
2021/06/30	0	0.00	2	139.00	138.95	-2	8,929	-0.02%
2021/06/29	2	137.93	0	0.00	137.60	2	8,892	0.02%
2021/06/24	0	0.00	1	136.70	136.70	-1	8,908	-0.01%
2021/06/23	1	134.85	0	136.15	137.05	1	8,937	0.01%
2021/06/22	1.6	135.28	0	0.00	134.85	1.6	8,912	0.02%
2021/06/21	2.6	134.94	0.1	135.10	134.70	2.5	8,987	0.03%
2021/06/16	1	138.25	1	138.80	138.70	0	9,004	0.00%
2021/06/15	0	0.00	1	138.80	138.85	-1	8,999	-0.01%
2021/06/09	0.1	135.50	0	0.00	135.50	0.1	9,050	0.00%
2021/06/07	0.1	135.95	1	136.70	137.30	-1	9,146	-0.01%
2021/06/04	0.1	136.75	14	136.66	136.95	-13.9	9,056	-0.15%
2021/06/02	1	137.85	0	0.00	137.70	1	9,343	0.01%
2021/06/01	0.1	137.50	7	137.59	137.70	-6.9	9,497	-0.07%
2021/05/31	0	0.00	10	137.45	137.10	-10	9,680	-0.10%
2021/05/28	10	134.58	0	0.00	135.80	10	9,647	0.10%
2021/05/27	2	133.30	0	0.00	133.55	2	9,607	0.02%
2021/05/26	1	134.40	1	134.55	134.50	0	9,951	0.00%
2021/05/20	0.1	130.50	0	0.00	130.50	0.1	9,961	0.00%
2021/05/19	0	0.00	2	130.63	131.40	-2	9,948	-0.02%
2021/05/18	11	130.43	0	0.00	132.30	11	9,840	0.11%
2021/05/17	12.4	127.59	2	127.25	126.50	10.4	9,884	0.11%
2021/05/14	0.3	129.38	0	0.00	128.95	0.3	9,504	0.00%
2021/05/13	2	128.80	0	0.00	127.50	2	9,360	0.02%
2021/05/12	4.1	125.22	0	0.00	129.40	4.1	9,026	0.05%
2021/05/11	0.2	134.44	0	0.00	133.25	0.2	8,567	0.00%
2021/05/07	1	139.00	0	0.00	139.40	1	8,542	0.01%
2021/05/06	1	136.45	0	0.00	136.95	1	8,667	0.01%
2021/05/05	2.1	136.01	0	0.00	135.75	2.1	8,665	0.02%
2021/05/04	0.2	136.87	1	137.10	137.05	-0.8	8,758	-0.01%
2021/05/03	0.2	138.65	0	0.00	138.25	0.2	8,766	0.00%
2021/04/28	0.2	140.50	0	0.00	140.40	0.2	9,130	0.00%
2021/04/26	1	141.15	0	0.00	141.20	1	9,671	0.01%
2021/04/23	0	0.00	1	137.90	139.15	-1	9,710	-0.01%
2021/04/22	1	137.85	0	0.00	137.90	1	9,969	0.01%
2021/04/21	1.1	138.67	0	0.00	138.00	1.1	10,103	0.01%
2021/04/19	0	0.00	0.1	139.50	139.50	-0.1	10,253	0.00%
2021/04/14	0.1	136.60	0	0.00	137.90	0.1	10,305	0.00%
2021/04/12	0.4	137.03	0	0.00	137.15	0.4	10,361	0.00%
2021/04/09	0.1	137.95	0	0.00	137.95	0.1	10,365	0.00%
2021/04/08	0	0.00	1	138.10	138.25	-1	10,401	-0.01%
2021/04/01	0	0.00	0	135.70	135.75	0	10,270	0.00%
2021/03/31	1.1	134.95	0	0.00	134.75	1.1	10,197	0.01%
2021/03/30	0	0.00	1	135.40	135.90	-1	10,111	-0.01%
2021/03/24	0.6	131.86	0	0.00	131.50	0.6	9,961	0.01%
2021/03/23	0	0.00	2	134.20	133.60	-2	9,839	-0.02%
2021/03/19	2.5	132.82	7	133.11	132.80	-4.5	10,014	-0.04%
2021/03/18	3	135.12	4	135.23	134.90	-1	9,888	-0.01%
2021/03/17	1.3	134.92	2.1	135.30	134.20	-0.8	9,850	-0.01%
2021/03/16	0.3	135.10	0	0.00	135.35	0.3	9,874	0.00%
2021/03/15	0.3	135.00	0	0.00	134.90	0.3	9,864	0.00%
2021/03/12	3	135.03	1	134.95	135.25	2	9,907	0.02%
2021/03/11	2	134.63	1	134.35	134.70	1	9,927	0.01%
2021/03/10	1.1	131.82	0	0.00	131.90	1.1	9,978	0.01%
2021/03/09	1.1	130.10	3	130.40	131.35	-1.9	9,987	-0.02%
2021/03/08	6.1	132.66	1	133.70	131.85	5.1	9,867	0.05%
2021/03/05	5.2	130.45	0	0.00	131.95	5.2	9,749	0.05%
2021/03/04	1.2	132.98	0	0.00	132.75	1.2	9,669	0.01%
2021/03/03	0	0.00	4	133.71	135.40	-4	9,480	-0.04%
2021/03/02	0.1	135.25	0	0.00	133.45	0.1	9,381	0.00%
2021/02/26	4.3	134.26	0	0.00	133.40	4.3	9,330	0.05%
2021/02/25	0.1	137.50	0	0.00	137.55	0.1	8,991	0.00%
2021/02/24	0.4	136.94	0	0.00	136.45	0.4	8,916	0.00%
2021/02/23	0.4	138.22	0	0.00	138.50	0.4	8,820	0.00%
2021/02/22	0.1	139.22	0.7	140.20	138.80	-0.6	8,766	-0.01%
2021/02/19	0.1	138.05	0	0.00	138.85	0.1	8,979	0.00%
2021/02/18	1	140.10	2	140.20	140.35	-1	8,968	-0.01%
2021/02/17	4	139.88	1	139.35	140.55	3	8,948	0.03%
2021/02/05	1.1	135.24	0	0.00	134.80	1.1	8,696	0.01%
2021/02/04	0.4	134.05	0	0.00	133.55	0.4	8,613	0.00%
2021/02/03	0.3	134.50	0	0.00	134.35	0.3	8,645	0.00%
2021/02/02	1	134.90	0	0.00	134.45	1	8,600	0.01%
2021/02/01	1	128.50	0	0.00	130.75	1	8,606	0.01%
2021/01/29	0.1	130.70	0	0.00	128.20	0.1	8,474	0.00%
2021/01/28	1	129.90	1	130.40	130.35	0	8,312	0.00%
2021/01/26	2	134.33	1.1	132.93	132.85	0.9	8,096	0.01%
2021/01/25	3	135.50	0	0.00	135.60	3	8,024	0.04%
2021/01/22	1.1	138.19	1	138.70	137.45	0.1	7,902	0.00%
2021/01/20	0.1	138.90	0.1	138.50	138.20	0	7,472	0.00%
2021/01/18	1	133.65	0	0.00	134.40	1	6,876	0.01%
2021/01/15	0	0.00	2	136.83	134.50	-2	6,692	-0.03%
2021/01/14	2	134.00	0	0.00	134.05	2	6,370	0.03%
2021/01/12	1	132.10	0	0.00	132.10	1	6,137	0.02%
2021/01/11	0	0.00	0	131.50	132.30	0	6,013	0.00%
2021/01/08	1.1	131.15	1	130.40	131.20	0.1	5,897	0.00%
2021/01/06	0	0.00	1	126.60	125.95	-1	5,688	-0.02%
2021/01/05	2	124.00	0	0.00	124.60	2	5,601	0.04%
2020/12/31	1	122.05	5	122.12	122.25	-4	5,807	-0.07%
2020/12/30	0	0.00	1.3	120.52	121.60	-1.3	5,778	-0.02%
2020/12/24	0	0.00	1	118.70	118.80	-1	5,867	-0.02%
2020/12/21	0	0.00	1	118.65	119.35	-1	6,182	-0.02%
2020/12/18	0.1	118.35	0.6	118.25	118.20	-0.5	6,199	-0.01%
2020/12/15	1.1	116.99	0	0.00	117.05	1.1	6,176	0.02%
2020/12/11	0.1	118.50	0.2	118.05	118.75	-0.1	6,372	0.00%
2020/12/10	4.1	118.46	0	0.00	118.60	4.1	6,385	0.06%
2020/12/09	1.1	120.02	0	0.00	120.05	1.1	6,346	0.02%
2020/12/08	0.1	119.30	0	0.00	120.05	0.1	6,292	0.00%
2020/12/07	1	118.00	0	0.00	118.40	1	6,247	0.02%
2020/12/01	0	0.00	1	114.00	114.30	-1	6,101	-0.02%
2020/11/30	1	114.80	0	0.00	113.30	1	6,103	0.02%
2020/11/24	1.1	115.24	0	0.00	114.90	1.1	6,077	0.02%
2020/11/19	1.1	114.21	0	0.00	114.15	1.1	6,002	0.02%
2020/11/18	0.1	113.90	0	0.00	114.35	0.1	5,990	0.00%
2020/11/17	0	0.00	9	114.40	113.60	-9	5,798	-0.16%
2020/11/13	1	109.00	0	0.00	109.25	1	5,922	0.02%
2020/11/11	3	107.40	1	108.55	108.75	2	5,951	0.03%
2020/11/09	6	108.15	0	0.00	108.10	6	5,890	0.10%
2020/11/04	0	0.00	1	105.90	106.15	-1	5,775	-0.02%
2020/11/02	0.1	102.80	0	0.00	103.40	0.1	5,855	0.00%
2020/10/30	1	103.30	0	0.00	103.00	1	5,771	0.02%
2020/10/29	2	103.80	0	0.00	103.85	2	5,742	0.03%
2020/10/28	0.2	105.65	0	0.00	105.00	0.2	5,746	0.00%
2020/10/27	1	105.30	0	0.00	105.50	1	5,756	0.02%
2020/10/22	0	0.00	1	105.80	106.10	-1	6,240	-0.02%
2020/10/16	0.1	105.45	1	106.00	105.25	-0.9	6,890	-0.01%
2020/10/15	0.2	105.95	1	106.15	105.70	-0.8	7,247	-0.01%
2020/10/14	0.1	106.70	0	0.00	106.70	0.1	7,329	0.00%
2020/10/12	0	0.00	5	107.34	107.05	-5	7,623	-0.07%
2020/10/08	0	0.00	5	105.82	106.20	-5	7,814	-0.06%
2020/10/06	0	0.00	3	104.30	104.25	-3	7,948	-0.04%
2020/09/30	3	103.10	2	103.45	103.00	1	8,046	0.01%
2020/09/28	3	102.20	0	0.00	102.30	3	8,341	0.04%
2020/09/25	1	101.30	0	0.00	100.65	1	8,481	0.01%
2020/09/24	7	100.96	2	101.08	100.45	5	8,572	0.06%
2020/09/22	2	103.20	0	0.00	103.10	2	8,512	0.02%
2020/09/21	2	104.95	1	104.60	104.45	1	8,535	0.01%
2020/09/16	4	106.68	0	0.00	106.55	4	8,687	0.05%
2020/09/10	0	0.00	2	103.05	103.20	-2	8,696	-0.02%
2020/09/09	2	101.70	0	0.00	102.30	2	8,816	0.02%
2020/09/08	0.1	103.00	3	103.00	103.00	-2.9	8,871	-0.03%
2020/09/07	0	0.00	2	102.85	102.40	-2	9,155	-0.02%
2020/09/04	4	102.30	0	0.00	102.55	4	9,299	0.04%
2020/09/03	0	0.00	12	104.02	103.30	-12	9,383	-0.13%
2020/09/01	0	0.00	1	103.35	103.35	-1	9,676	-0.01%
2020/08/31	8	103.09	0	0.00	101.80	8	9,746	0.08%
2020/08/28	0	0.00	0.2	103.80	103.50	-0.2	9,900	0.00%
2020/08/25	0	0.00	6	104.10	103.90	-6	10,336	-0.06%
2020/08/21	0	0.00	8	102.34	102.80	-8	10,427	-0.08%
2020/08/20	9	101.90	0	0.00	100.60	9	10,368	0.09%
2020/08/18	2.1	105.19	0	0.00	105.00	2.1	10,301	0.02%
2020/08/17	2	105.35	1	105.40	105.60	1	10,461	0.01%
2020/08/14	0	0.00	8.6	104.43	104.50	-8.6	10,494	-0.08%
2020/08/13	0	0.00	1	104.20	104.25	-1	10,596	-0.01%
2020/08/12	5	103.46	0.5	103.50	103.25	4.5	10,596	0.04%
2020/08/11	2	104.90	0	0.00	104.80	2	10,636	0.02%
2020/08/10	0	0.00	1	105.60	105.60	-1	10,686	-0.01%
2020/08/07	1	104.35	0	0.00	104.65	1	10,733	0.01%
2020/08/06	2	105.05	4	105.24	105.40	-2	10,703	-0.02%
2020/08/05	4	103.95	0	0.00	104.30	4	10,772	0.04%
2020/08/04	0.1	103.10	0	0.00	103.30	0.1	10,799	0.00%
2020/07/31	1.1	103.96	0	0.00	103.80	1.1	10,803	0.01%
2020/07/29	0.3	102.35	0	0.00	102.55	0.3	10,838	0.00%
2020/07/28	2	108.58	0	0.00	103.60	2	10,938	0.02%
2020/07/27	1	103.00	9	103.08	103.30	-8	10,878	-0.07%
2020/07/24	0.1	98.50	1	100.05	98.50	-0.9	10,696	-0.01%
2020/07/23	0	0.00	4	98.75	98.85	-4	10,533	-0.04%
2020/07/22	2	99.15	0	0.00	98.95	2	10,665	0.02%
2020/07/21	4	98.85	6	97.96	98.70	-2	10,641	-0.02%
2020/07/20	1	96.60	3	96.55	97.05	-2	10,451	-0.02%
2020/07/17	5	96.81	2	97.30	97.20	3	10,475	0.03%
2020/07/16	2	96.10	0	0.00	96.10	2	10,526	0.02%
2020/07/14	0	0.00	2	96.08	96.65	-2	10,825	-0.02%
2020/07/13	1	95.40	3	95.87	96.05	-2	10,808	-0.02%
2020/07/10	0	0.00	2	95.20	94.65	-2	10,897	-0.02%
2020/07/08	6	95.10	0	0.00	95.15	6	10,927	0.05%
2020/07/07	2	94.70	6	94.54	94.50	-4	10,839	-0.04%
2020/07/06	5	93.77	4	93.55	94.15	1	10,868	0.01%
2020/07/03	0	0.00	4	92.46	92.55	-4	10,881	-0.04%
2020/07/02	0	0.00	12	91.00	91.50	-12	10,886	-0.11%
2020/06/24	4	90.45	0	0.00	90.00	4	11,055	0.04%
2020/06/22	0	0.00	1	89.20	89.05	-1	11,428	-0.01%
2020/06/19	0.2	88.90	0	0.00	88.85	0.2	11,796	0.00%
2020/06/18	0	0.00	2	89.00	88.90	-2	12,203	-0.02%
2020/06/17	1	88.70	0	0.00	89.00	1	12,493	0.01%
2020/06/16	0	0.00	2	88.90	88.90	-2	12,982	-0.02%
2020/06/15	0	0.00	11	87.10	87.00	-11	13,934	-0.08%
2020/06/12	2	88.03	1	87.80	88.25	1	14,552	0.01%
2020/06/10	0	0.00	1	90.15	90.45	-1	15,370	-0.01%
2020/06/09	1	89.50	1	89.55	89.60	0	16,081	0.00%
2020/06/08	2	89.15	2	89.50	89.50	0	16,639	0.00%
2020/06/05	0	0.00	1	88.35	88.35	-1	16,634	-0.01%
2020/06/04	11	87.44	6	87.52	87.60	5	16,865	0.03%
2020/06/01	1	85.00	1	84.90	84.90	0	17,022	0.00%
2020/05/26	0	0.00	1	84.45	84.45	-1	17,792	-0.01%
2020/05/25	1	82.30	0	0.00	83.50	1	17,786	0.01%
2020/05/22	3	83.18	0	0.00	82.95	3	17,846	0.02%
2020/05/19	0	0.00	5	83.90	83.90	-5	17,757	-0.03%
2020/05/18	2	82.90	1	83.30	83.15	1	17,798	0.01%
2020/05/14	1	83.70	0	0.00	83.30	1	17,870	0.01%
2020/05/12	2.1	83.91	0	0.00	84.05	2.1	17,821	0.01%
2020/05/08	2	84.38	8	84.30	84.35	-6	17,698	-0.03%
2020/05/06	1	83.25	0	0.00	83.50	1	17,775	0.01%
2020/05/04	2	82.90	0	0.00	83.00	2	17,833	0.01%
2020/04/30	0	0.00	4	85.23	85.50	-4	17,721	-0.02%
2020/04/28	0	0.00	2	82.13	82.55	-2	17,849	-0.01%
2020/04/23	1	81.85	1	81.00	80.90	0	18,184	0.00%
2020/04/21	4.2	80.94	0	0.00	80.60	4.2	18,096	0.02%
2020/04/20	1	83.15	0	0.00	83.00	1	17,938	0.01%
2020/04/17	1	83.25	3	83.42	83.25	-2	17,844	-0.01%
2020/04/16	2	80.85	0	0.00	80.80	2	17,420	0.01%
2020/04/15	2	81.23	1	81.30	81.20	1	17,333	0.01%
2020/04/13	3	78.83	0	0.00	78.80	3	17,072	0.02%
2020/04/10	0	0.00	4	79.00	79.30	-4	17,104	-0.02%
2020/04/09	5	78.90	2	79.40	79.25	3	17,121	0.02%
2020/04/08	0	0.00	1	79.50	79.60	-1	16,942	-0.01%
2020/04/07	0	0.00	15	78.50	78.50	-15	16,760	-0.09%
2020/04/06	15	76.85	1	76.50	77.05	14	16,558	0.08%
2020/04/01	0.3	76.15	0	0.00	75.90	0.3	16,404	0.00%
2020/03/31	1	76.40	0	0.00	76.15	1	16,291	0.01%
2020/03/30	2	75.05	1	75.10	75.85	1	16,158	0.01%
2020/03/27	2	76.50	3	77.42	76.60	-1	15,956	-0.01%
2020/03/26	4	76.91	1	76.85	77.20	3	15,647	0.02%
2020/03/25	10	77.04	17	77.13	76.85	-7	15,383	-0.05%
2020/03/24	10	74.37	10	74.76	74.25	0	14,877	0.00%
2020/03/23	7	71.21	5	70.89	70.80	2	14,493	0.01%
2020/03/20	10	72.57	16	71.88	74.00	-6	14,198	-0.04%
2020/03/19	16	69.15	10	68.58	68.55	6	13,591	0.04%
2020/03/18	23	74.15	30	73.50	72.80	-7	12,556	-0.06%
2020/03/17	57.2	75.62	35	75.48	74.85	22.2	11,920	0.19%
2020/03/16	4	78.39	0	0.00	77.30	4	11,101	0.04%
2020/03/13	12	76.44	10	77.25	81.00	2	10,628	0.02%
2020/03/12	9	82.07	6	81.88	82.15	3	9,783	0.03%
2020/03/11	0.1	85.90	1	86.45	85.30	-0.9	9,093	-0.01%
2020/03/10	2	86.03	5	85.25	86.30	-3	8,896	-0.03%
2020/03/09	8	85.83	0	0.00	85.85	8	8,539	0.09%
2020/03/06	4	88.43	0	0.00	88.35	4	8,102	0.05%
2020/03/05	0	0.00	1	90.15	90.20	-1	7,852	-0.01%
2020/03/04	1	89.05	0	0.00	89.20	1	7,779	0.01%
2020/03/03	2	88.58	2	88.50	88.60	0	7,661	0.00%
2020/03/02	12	87.31	0	0.00	87.35	12	7,510	0.16%
2020/02/27	4	88.56	0	0.00	88.65	4	7,110	0.06%
2020/02/26	2	89.40	2	89.35	89.45	0	6,741	0.00%
2020/02/25	1	90.25	1	90.10	90.35	0	6,515	0.00%
2020/02/24	2.2	90.20	3	90.15	90.10	-0.8	6,423	-0.01%
2020/02/20	0	0.00	1	92.50	91.70	-1	6,287	-0.02%
2020/02/19	0	0.00	1	91.35	92.10	-1	6,213	-0.02%
2020/02/18	4	91.23	0	0.00	91.05	4	6,122	0.07%
2020/02/14	0	0.00	2	93.08	92.95	-2	5,878	-0.03%
2020/02/07	1	91.30	0	0.00	91.20	1	5,710	0.02%
2020/02/05	0	0.00	5	90.98	90.85	-5	5,550	-0.09%
2020/02/04	1	90.55	0	0.00	90.60	1	5,485	0.02%
2020/02/03	2	88.00	0	0.00	89.05	2	5,494	0.04%
2020/01/31	2	90.15	0	0.00	89.95	2	5,321	0.04%
2020/01/30	7	93.15	0	0.00	92.15	7	5,069	0.14%
2020/01/17	3	97.35	0	0.00	97.30	3	4,632	0.06%
2020/01/10	2	97.15	0	0.00	97.30	2	4,083	0.05%
2020/01/08	1	95.75	0	0.00	95.65	1	3,921	0.03%
2020/01/07	1	96.20	0	0.00	96.10	1	3,852	0.03%
2020/01/06	2	96.50	0	0.00	96.40	2	3,905	0.05%
2019/12/31	0.2	97.10	0	0.00	96.95	0.2	3,942	0.01%
2019/12/16	0	0.00	2	96.98	96.85	-2	4,483	-0.04%
2019/12/12	0	0.00	20	95.81	95.85	-20	4,677	-0.43%
2019/11/20	1	93.15	0	0.00	93.25	1	6,354	0.02%
2019/11/14	0	0.00	10	91.60	91.40	-10	6,534	-0.15%
2019/11/11	0	0.00	0	91.20	91.15	0	6,916	0.00%
2019/11/07	1	92.80	0	0.00	92.85	1	6,947	0.01%
2019/11/04	10	92.10	0	0.00	92.20	10	7,536	0.13%
2019/11/01	0	0.00	0	90.10	90.10	0	7,768	0.00%
2019/10/31	0	0.00	2	90.03	90.10	-2	8,003	-0.02%
2019/10/30	0	0.00	1	89.35	89.85	-1	7,929	-0.01%
2019/10/28	1	89.20	0	0.00	89.20	1	7,803	0.01%
2019/10/21	0	0.00	0.1	87.85	87.85	-0.1	7,787	0.00%
2019/10/15	0	0.00	1	87.75	87.70	-1	8,218	-0.01%
2019/10/09	20	86.05	0	0.00	85.80	20	8,235	0.24%
2019/10/01	1	85.55	1	85.90	85.95	0	8,066	0.00%
2019/09/25	0.1	84.10	0	0.00	84.10	0.1	8,007	0.00%
2019/09/19	0.1	84.45	0	0.00	84.45	0.1	8,300	0.00%
2019/09/12	0	0.00	1	84.10	83.90	-1	8,480	-0.01%
2019/09/02	0	0.00	2	81.80	81.90	-2	8,101	-0.02%
2019/08/29	0	0.00	5	80.50	80.55	-5	7,912	-0.06%
2019/08/26	6	79.68	0	0.00	79.65	6	8,107	0.07%
2019/08/23	1	81.00	0	0.00	81.00	1	8,030	0.01%
2019/08/20	0	0.00	1	81.00	81.00	-1	8,234	-0.01%
2019/08/19	0	0.00	1	80.65	80.80	-1	8,265	-0.01%
2019/08/15	1	79.25	0	0.00	79.40	1	8,658	0.01%
2019/08/13	1	79.90	0	0.00	79.70	1	8,837	0.01%
2019/08/06	1	78.60	0	0.00	80.10	1	9,598	0.01%
2019/08/05	4	80.06	0	0.00	80.15	4	9,494	0.04%
2019/07/25	0	0.00	1	83.75	83.80	-1	10,100	-0.01%
2019/07/22	0	0.00	6	83.50	83.40	-6	10,034	-0.06%
2019/07/19	0	0.00	300	83.11	83.00	-300	9,953	-3.01%	大賣/鉅額交易
2019/07/18	300	82.79	0	0.00	82.70	300	9,842	3.05%	大買/鉅額交易
2019/07/15	0	0.00	12	83.20	83.20	-12	9,805	-0.12%
2019/07/12	0	0.00	1	83.00	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	3	82.97	82.85	-3	10,329	-0.03%
2019/07/08	0	0.00	1	81.60	81.60	-1	10,397	-0.01%
2019/07/02	0	0.00	3	82.50	82.45	-3	10,772	-0.03%
2019/07/01	0	0.00	9	82.64	82.65	-9	10,800	-0.08%
2019/06/27	0	0.00	2	81.43	81.50	-2	10,782	-0.02%
2019/06/26	1	80.40	1	80.50	80.35	0	10,621	0.00%
2019/06/20	0	0.00	1	80.95	80.85	-1	10,120	-0.01%
2019/06/19	0	0.00	1	80.40	80.75	-1	10,042	-0.01%
2019/06/18	1	78.70	0	0.00	78.90	1	9,868	0.01%
2019/06/12	0	0.00	2	79.70	79.70	-2	10,302	-0.02%
2019/06/10	0	0.00	1	78.90	79.05	-1	10,226	-0.01%
2019/06/05	0	0.00	1	78.70	78.30	-1	10,282	-0.01%
2019/06/04	1	78.55	0	0.00	78.05	1	10,331	0.01%
2019/06/03	1	78.15	3	78.08	78.55	-2	10,515	-0.02%
2019/05/31	2	78.25	2	78.30	78.45	0	10,741	0.00%
2019/05/30	0	0.00	1	77.10	77.40	-1	10,771	-0.01%
2019/05/29	3	76.70	0	0.00	76.75	3	10,785	0.03%
2019/05/27	2	77.18	0	0.00	77.15	2	10,940	0.02%
2019/05/24	2	77.23	0	0.00	77.35	2	11,071	0.02%
2019/05/23	3.1	77.20	0	0.00	76.95	3.1	11,135	0.03%
2019/05/22	0	0.00	1	78.55	78.40	-1	11,019	-0.01%
2019/05/21	2	78.28	0	0.00	78.40	2	11,415	0.02%
2019/05/20	1	78.70	0	0.00	78.20	1	11,133	0.01%
2019/05/17	1	79.00	0	0.00	78.25	1	11,004	0.01%
2019/05/16	2	79.05	0	0.00	79.05	2	10,671	0.02%
2019/05/15	3	79.53	0	0.00	79.75	3	10,447	0.03%
2019/05/13	1	80.95	0	0.00	80.15	1	9,994	0.01%
2019/05/10	2	81.30	0	0.00	81.50	2	9,793	0.02%
2019/05/08	1	82.70	0	0.00	82.55	1	9,642	0.01%
2019/05/06	2	82.30	0	0.00	82.30	2	9,368	0.02%
2019/04/26	1	82.30	0	0.00	82.45	1	9,151	0.01%
2019/04/24	0	0.00	1	83.50	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	2	83.15	83.05	-2	9,597	-0.02%
2019/04/09	0	0.00	1	81.30	81.40	-1	9,531	-0.01%
2019/04/02	0	0.00	1	80.30	80.15	-1	9,539	-0.01%
2019/03/21	0	0.00	0	79.15	79.15	0	9,683	0.00%
2019/03/15	0	0.00	1	77.30	77.60	-1	9,503	-0.01%
2019/02/26	0	0.00	10	77.55	77.70	-10	8,995	-0.11%
2019/02/25	0	77.60	1	77.50	77.50	-1	8,829	-0.01%
2019/02/22	1	76.80	1	76.75	76.95	0	8,759	0.00%
2019/02/21	0	77.10	3	76.60	77.10	-3	8,738	-0.03%
2019/02/15	2	75.03	0	0.00	75.05	2	8,163	0.02%
2019/02/14	1	75.50	0	0.00	75.25	1	8,284	0.01%
2019/01/25	3	74.98	1	75.10	75.00	2	9,001	0.02%
2019/01/18	0	0.00	2	76.05	75.95	-2	9,237	-0.02%
2019/01/09	1	75.00	0	0.00	75.00	1	10,164	0.01%
2019/01/08	0.2	73.85	0	0.00	73.65	0.2	10,251	0.00%
2019/01/07	0.5	74.15	0	0.00	73.95	0.5	10,889	0.00%
2018/12/28	0	0.00	0.5	75.60	75.50	-0.5	12,571	0.00%
2018/12/25	2	73.50	0	0.00	73.75	2	12,867	0.02%
2018/12/21	8	75.05	0	0.00	75.20	8	12,926	0.06%
2018/12/20	0	0.00	1	75.00	75.05	-1	13,248	-0.01%
2018/12/04	0	0.00	5	78.20	78.25	-5	13,516	-0.04%
2018/12/03	1	77.80	0	0.00	78.80	1	13,489	0.01%
2018/11/28	0	0.00	1	76.45	76.90	-1	13,153	-0.01%
2018/11/26	2	76.10	0	0.00	76.15	2	13,032	0.02%
2018/11/23	2	75.25	0	0.00	75.35	2	13,091	0.02%
2018/11/19	1	76.95	0	0.00	76.70	1	13,017	0.01%
2018/11/08	0	0.00	2	78.80	78.85	-2	12,143	-0.02%
2018/11/07	0	0.00	1	78.40	78.40	-1	12,009	-0.01%
2018/11/06	0	0.00	1	77.85	78.00	-1	12,027	-0.01%
2018/11/01	1	78.40	0	0.00	78.40	1	11,851	0.01%
2018/10/31	2	77.33	2	77.38	77.55	0	11,758	0.00%
2018/10/25	2	75.63	1	76.10	75.50	1	11,239	0.01%
2018/10/23	5	78.15	0	0.00	77.75	5	10,641	0.05%
2018/10/22	1	79.20	0	0.00	79.20	1	10,326	0.01%
2018/10/19	0	0.00	4	78.20	79.30	-4	10,260	-0.04%
2018/10/18	2	79.00	0	0.00	79.15	2	10,165	0.02%
2018/10/17	0	0.00	1	80.10	79.40	-1	10,117	-0.01%
2018/10/16	2	79.00	0	0.00	79.30	2	9,921	0.02%
2018/10/15	4	78.90	0	0.00	79.20	4	9,950	0.04%
2018/10/12	2	78.50	2	78.55	80.05	0	9,350	0.00%
2018/10/11	7	78.33	0	0.00	77.40	7	9,184	0.08%
2018/10/09	4	83.04	0	0.00	83.25	4	8,092	0.05%
2018/10/08	3	83.00	0	0.00	83.00	3	7,840	0.04%
2018/10/05	5.1	84.00	0	0.00	83.45	5.1	7,292	0.07%
2018/10/04	2	84.93	0	0.00	84.90	2	6,962	0.03%
2018/09/21	0	0.00	1	86.50	86.85	-1	6,218	-0.02%
2018/09/14	0	0.00	0.1	86.70	86.50	-0.1	6,517	0.00%
2018/09/12	1	85.40	0	0.00	85.55	1	6,167	0.02%
2018/08/29	0	0.00	2	86.95	87.25	-2	5,778	-0.03%
2018/08/22	1	84.70	0	0.00	84.65	1	5,551	0.02%
2018/08/17	1	83.80	0	0.00	83.65	1	5,479	0.02%
2018/08/02	0	0.00	1	85.50	84.85	-1	6,060	-0.02%
2018/07/30	0	0.00	2	85.53	85.55	-2	6,077	-0.03%
2018/07/20	0	0.00	5	84.43	84.65	-5	6,337	-0.08%
2018/07/13	0	0.00	2	83.23	83.35	-2	6,407	-0.03%
2018/07/10	1	82.60	0	0.00	82.45	1	6,163	0.02%
2018/06/22	0.1	81.20	0	0.00	81.15	0.1	5,478	0.00%
2018/06/19	0.1	81.00	0	0.00	80.60	0.1	5,466	0.00%
2018/06/08	0.1	82.65	0	0.00	82.55	0.1	5,459	0.00%
2018/05/24	1	81.60	0	0.00	81.55	1	5,699	0.02%
2018/05/17	0	0.00	1	81.35	81.20	-1	6,238	-0.02%
2018/05/14	1	82.00	2	82.50	82.50	-1	6,727	-0.01%
2018/05/11	0	0.00	5	81.50	81.60	-5	6,558	-0.08%
2018/04/25	3	79.00	0	0.00	79.30	3	5,981	0.05%
2018/04/23	1	80.20	0	0.00	79.95	1	5,635	0.02%
2018/04/20	3	80.67	0	0.00	80.75	3	5,524	0.05%
2018/04/11	0	0.00	2	82.88	82.85	-2	5,534	-0.04%
2018/04/10	2	82.00	0	0.00	82.50	2	5,584	0.04%
2018/04/03	1	81.40	0	0.00	81.50	1	5,642	0.02%
2018/03/31	0.1	82.95	0	0.00	82.95	0.1	5,607	0.00%
2018/03/29	1	81.90	0	0.00	82.10	1	5,612	0.02%
2018/03/26	1	81.65	0	0.00	82.20	1	5,484	0.02%
2018/03/23	3	82.07	0	0.00	82.10	3	5,489	0.05%
2018/03/14	1	84.35	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0	0.00	1	84.40	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	4	83.94	84.15	-4	5,367	-0.07%
2018/03/09	0	0.00	3	82.95	82.85	-3	5,442	-0.06%
2018/03/08	0.1	82.75	0	0.00	82.75	0.1	5,427	0.00%
2018/03/07	0	0.00	1	82.20	81.80	-1	5,398	-0.02%
2018/03/05	1	80.75	0	0.00	80.75	1	5,491	0.02%
2018/03/01	2	81.50	0	0.00	81.75	2	5,382	0.04%
2018/02/26	0	0.00	3	82.52	82.40	-3	5,235	-0.06%
2018/02/12	0	0.00	6	79.76	79.70	-6	5,082	-0.12%
2018/02/09	2	78.70	0	0.00	79.05	2	5,062	0.04%
2018/02/08	1	80.30	0	0.00	80.60	1	4,828	0.02%
2018/02/07	6	80.75	0	0.00	80.65	6	4,854	0.12%
2018/02/06	4	80.10	2	79.30	79.65	2	4,702	0.04%
2018/02/05	4	83.23	0	0.00	83.60	4	4,182	0.10%
2018/02/01	0	0.00	3	85.25	85.25	-3	4,049	-0.07%
2018/01/26	0.1	87.60	0	0.00	87.50	0.1	3,841	0.00%
2018/01/24	0	0.00	10	87.05	87.20	-10	3,678	-0.27%
2018/01/18	0	0.00	1	85.65	86.30	-1	3,516	-0.03%
2018/01/17	0	0.00	2	85.30	85.15	-2	3,441	-0.06%
2018/01/15	10	84.65	0	0.00	84.65	10	3,328	0.30%
2018/01/02	0	0.00	10	82.60	82.60	-10	3,412	-0.29%