元大台灣50 (0050)-康和-南崁券商分點個股進出

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
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465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－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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
2024/04/30	0	0.00	0.9	158.94	158.25	-0.9	11,907	-0.01%
2024/04/26	0	0.00	2.1	156.10	156.00	-2.1	12,035	-0.02%
2024/04/25	4	153.79	1	153.45	153.50	3	12,372	0.02%
2024/04/24	0	0.00	1	155.15	156.35	-1	12,412	-0.01%
2024/04/23	1	151.85	0	0.00	151.90	1	12,890	0.01%
2024/04/22	2.4	150.26	2	150.45	150.45	0.4	13,165	0.00%
2024/04/19	6.3	151.64	2.6	151.70	150.90	3.7	13,214	0.03%
2024/04/18	1	156.35	0	0.00	158.95	1	12,816	0.01%
2024/04/16	2.4	155.63	0	0.00	155.65	2.4	12,784	0.02%
2024/04/15	0.1	159.99	0.9	159.80	160.00	-0.8	12,601	-0.01%
2024/04/12	0	162.28	0	0.00	162.10	0	12,626	0.00%
2024/04/11	3.4	161.97	0	0.00	162.50	3.4	12,596	0.03%
2024/04/10	4	162.85	0	0.00	163.00	4	12,600	0.03%
2024/04/09	0	0.00	1.4	160.69	163.25	-1.4	12,737	-0.01%
2024/04/08	2	158.60	2	159.10	159.45	0	12,701	0.00%
2024/04/03	2.4	158.15	0	0.00	158.55	2.4	12,825	0.02%
2024/04/02	0.2	159.38	2	158.98	159.65	-1.8	12,995	-0.01%
2024/04/01	2.1	157.67	0	0.00	157.40	2.1	13,372	0.02%
2024/03/29	1	156.90	4.1	157.65	157.90	-3.1	13,564	-0.02%
2024/03/28	0.1	157.00	0.2	156.15	156.90	-0.1	13,567	0.00%
2024/03/26	1	157.00	0	0.00	157.60	1	13,634	0.01%
2024/03/25	2	157.10	0	0.00	157.50	2	13,636	0.01%
2024/03/22	1	156.80	0	0.00	157.20	1	13,586	0.01%
2024/03/21	0.2	157.40	0	0.00	157.40	0.2	13,584	0.00%
2024/03/20	0	154.00	0	0.00	153.20	0	13,558	0.00%
2024/03/19	1	153.20	0	0.00	154.05	1	13,924	0.01%
2024/03/15	0	0.00	2	154.45	153.00	-2	13,623	-0.01%
2024/03/14	3	155.18	0.5	155.55	155.10	2.5	13,532	0.02%
2024/03/13	5	155.42	5	155.13	155.25	0	13,611	0.00%
2024/03/12	2.1	152.45	15	154.40	154.50	-12.9	13,443	-0.10%
2024/03/11	14.1	153.28	5.2	152.90	152.90	8.9	13,318	0.07%
2024/03/08	5	156.20	1	154.30	154.45	4	13,181	0.03%
2024/03/07	1	151.60	0	0.00	152.30	1	12,772	0.01%
2024/03/06	2	147.45	1	148.90	148.85	1	12,366	0.01%
2024/03/05	0.1	148.01	0	0.00	148.15	0.1	12,273	0.00%
2024/03/04	1.1	146.42	3	145.30	146.95	-1.9	12,111	-0.02%
2024/03/01	3.3	143.23	0	0.00	142.80	3.3	11,865	0.03%
2024/02/29	2	142.90	0	0.00	143.30	2	11,877	0.02%
2024/02/26	0.1	143.66	0	0.00	143.95	0.1	11,990	0.00%
2024/02/23	0.2	143.57	1	143.85	143.75	-0.8	11,929	-0.01%
2024/02/22	0.2	142.80	8	142.40	142.80	-7.8	12,083	-0.06%
2024/02/21	2.5	141.28	0	0.00	141.20	2.5	12,022	0.02%
2024/02/20	1	141.75	0	0.00	141.65	1	12,301	0.01%
2024/02/16	7	141.64	0	0.00	141.30	7	12,615	0.06%
2024/02/15	0.2	142.00	11	142.15	142.35	-10.8	12,656	-0.09%
2024/02/05	0	0.00	1	136.15	135.95	-1	12,384	-0.01%
2024/02/01	5.1	133.91	0	0.00	134.35	5.1	12,124	0.04%
2024/01/31	2.1	134.76	0	0.00	134.35	2.1	12,169	0.02%
2024/01/30	4	136.31	0	0.00	136.15	4	12,165	0.03%
2024/01/29	0	0.00	1.1	136.25	136.50	-1.1	12,271	-0.01%
2024/01/26	1	135.55	0	0.00	135.65	1	11,972	0.01%
2024/01/25	0	0.00	12	135.35	135.65	-12	11,872	-0.10%
2024/01/24	3	134.15	0	0.00	134.00	3	11,511	0.03%
2024/01/23	2	133.80	0	0.00	134.05	2	11,454	0.02%
2024/01/22	1.4	133.88	0	0.00	133.80	1.4	11,491	0.01%
2024/01/19	0	0.00	10	131.84	132.90	-10	11,344	-0.09%
2024/01/17	9.2	128.02	0	0.00	127.45	9.2	11,225	0.08%
2024/01/16	1.7	131.69	0	0.00	131.65	1.7	10,739	0.02%
2024/01/12	0	132.55	0	0.00	132.65	0	10,378	0.00%
2024/01/11	0.1	132.95	0	0.00	132.85	0.1	10,400	0.00%
2024/01/10	0	132.30	0	0.00	132.30	0	10,466	0.00%
2024/01/05	0.2	132.50	0	0.00	132.15	0.2	10,451	0.00%
2024/01/03	1.2	132.58	0	0.00	132.55	1.2	10,771	0.01%
2024/01/02	0.1	134.90	0	0.00	134.90	0.1	10,627	0.00%
2023/12/29	0.1	135.60	8	135.63	135.45	-7.9	10,597	-0.07%
2023/12/27	0	0.00	4	135.36	135.75	-4	10,401	-0.04%
2023/12/26	0	0.00	18	134.16	134.25	-18	10,010	-0.18%
2023/12/25	0	133.50	0	0.00	133.50	0	9,822	0.00%
2023/12/22	0.1	132.85	0	0.00	132.95	0.1	9,796	0.00%
2023/12/21	0.4	132.57	0	0.00	132.60	0.4	9,860	0.00%
2023/12/20	1	133.60	1	133.70	133.75	0	9,837	0.00%
2023/12/18	0	0.00	1	133.80	133.90	-1	10,144	-0.01%
2023/12/15	0.1	134.00	4	133.88	133.70	-3.9	10,132	-0.04%
2023/12/14	0	0.00	11.7	133.28	133.15	-11.7	9,893	-0.12%
2023/12/11	0.3	131.19	0	0.00	131.20	0.3	9,552	0.00%
2023/12/07	0	130.20	0	0.00	130.00	0	9,380	0.00%
2023/12/04	0.2	131.50	0	0.00	131.30	0.2	9,459	0.00%
2023/12/01	0.1	131.45	0	0.00	131.80	0.1	9,507	0.00%
2023/11/30	0	130.90	0	0.00	131.35	0	9,479	0.00%
2023/11/29	0	0.00	2	132.05	131.15	-2	9,354	-0.02%
2023/11/28	0	0.00	2	131.70	131.25	-2	9,295	-0.02%
2023/11/27	0	0.00	0.1	131.15	130.35	-0.1	9,208	0.00%
2023/11/24	0	0.00	2	131.20	131.20	-2	9,147	-0.02%
2023/11/22	0	131.35	0	0.00	131.35	0	9,002	0.00%
2023/11/21	0.4	132.30	20	132.60	132.55	-19.6	9,018	-0.22%
2023/11/17	1	131.00	10	131.28	131.00	-9	8,625	-0.10%
2023/11/16	0	0.00	2	130.65	130.60	-2	8,234	-0.02%
2023/11/15	0	130.50	0	0.00	130.55	0	8,096	0.00%
2023/11/14	0.1	129.00	15	129.39	129.00	-14.9	7,843	-0.19%
2023/11/13	0.3	128.70	0	0.00	128.70	0.3	7,669	0.00%
2023/11/09	0	0.00	2	127.25	127.25	-2	7,601	-0.03%
2023/11/06	0	0.00	3	127.10	126.55	-3	7,888	-0.04%
2023/11/01	0.2	121.72	0	0.00	121.75	0.2	7,626	0.00%
2023/10/31	2	121.53	0	0.00	121.15	2	7,666	0.03%
2023/10/30	0.2	122.00	0	0.00	122.00	0.2	7,686	0.00%
2023/10/26	2.2	121.69	1	121.85	121.75	1.2	7,661	0.02%
2023/10/24	2	123.32	0	0.00	123.95	2	7,340	0.03%
2023/10/23	0.3	123.86	0	0.00	123.85	0.3	7,293	0.00%
2023/10/20	1.1	124.65	0	0.00	125.40	1.1	7,276	0.01%
2023/10/18	0.1	125.31	0	0.00	124.80	0.1	7,447	0.00%
2023/10/12	0	126.30	2.1	127.13	127.30	-2.1	7,674	-0.03%
2023/10/11	1.3	126.10	0	0.00	126.25	1.3	7,681	0.02%
2023/10/04	0	121.60	0	0.00	121.90	0	7,701	0.00%
2023/10/02	3.3	124.40	0	0.00	124.25	3.3	7,694	0.04%
2023/09/27	0.1	121.95	0	0.00	122.15	0.1	7,849	0.00%
2023/09/26	0.2	122.15	0	0.00	122.10	0.2	7,835	0.00%
2023/09/25	0	0.00	2	123.15	123.55	-2	7,778	-0.03%
2023/09/22	0.4	122.55	0	0.00	122.65	0.4	7,829	0.01%
2023/09/21	3.2	122.97	0	0.00	122.75	3.2	7,765	0.04%
2023/09/18	2	126.25	0	0.00	126.00	2	7,574	0.03%
2023/09/15	0	0.00	1.1	127.18	127.35	-1.1	7,899	-0.01%
2023/09/13	0.1	125.20	0	0.00	125.20	0.1	7,892	0.00%
2023/09/12	0.2	125.05	0.1	124.00	125.05	0.1	7,959	0.00%
2023/09/11	0.1	123.96	0	0.00	123.80	0.1	8,099	0.00%
2023/09/07	0	125.10	0	0.00	124.85	0	8,371	0.00%
2023/09/01	0.3	125.90	0	0.00	125.90	0.3	8,646	0.00%
2023/08/30	0	0.00	2	126.55	126.60	-2	8,738	-0.02%
2023/08/29	2	125.50	0	0.00	126.05	2	8,774	0.02%
2023/08/25	2.1	125.00	0	0.00	124.55	2.1	8,806	0.02%
2023/08/24	0.1	127.00	7	126.66	127.00	-6.9	8,890	-0.08%
2023/08/23	0	125.00	0	0.00	124.85	0	9,020	0.00%
2023/08/22	0	124.15	0	0.00	124.00	0	9,303	0.00%
2023/08/21	5.1	123.55	0	0.00	123.00	5.1	9,433	0.05%
2023/08/18	4	123.88	0	0.00	123.85	4	9,447	0.04%
2023/08/17	2.2	124.46	0	0.00	124.60	2.2	9,525	0.02%
2023/08/16	8.2	123.71	0	0.00	124.05	8.2	9,664	0.09%
2023/08/15	0.8	125.40	0	0.00	124.70	0.8	9,931	0.01%
2023/08/14	3.2	124.80	0	0.00	124.50	3.2	10,173	0.03%
2023/08/11	0.2	126.40	0	0.00	126.30	0.2	10,232	0.00%
2023/08/10	5	126.60	0	0.00	126.40	5	10,235	0.05%
2023/08/09	0	127.43	0	0.00	127.20	0	10,122	0.00%
2023/08/08	0	127.00	0	0.00	127.00	0	10,124	0.00%
2023/08/07	0	0.00	1	128.45	128.50	-1	10,010	-0.01%
2023/08/04	1	127.00	0	0.00	127.25	1	10,002	0.01%
2023/08/02	2.1	127.62	0	0.00	127.85	2.1	9,967	0.02%
2023/08/01	0.3	129.50	0	0.00	129.45	0.3	9,867	0.00%
2023/07/27	0.2	129.50	0	0.00	129.50	0.2	9,795	0.00%
2023/07/26	1.2	128.56	0	0.00	128.50	1.2	9,814	0.01%
2023/07/25	0	128.95	0	0.00	128.85	0	9,835	0.00%
2023/07/24	1.1	127.47	0	0.00	127.25	1.1	9,877	0.01%
2023/07/21	3.1	127.08	0	0.00	127.20	3.1	9,930	0.03%
2023/07/19	0.4	129.15	0	0.00	128.75	0.4	10,073	0.00%
2023/07/18	1	130.00	0	0.00	129.85	1	9,915	0.01%
2023/07/14	0.1	132.15	2	132.45	132.25	-1.9	9,716	-0.02%
2023/07/13	1.1	131.64	0	0.00	130.90	1.1	9,551	0.01%
2023/07/12	1	128.90	0	0.00	129.45	1	9,385	0.01%
2023/07/11	0.2	129.20	0	0.00	129.20	0.2	9,379	0.00%
2023/07/06	0.2	128.63	0	0.00	127.90	0.2	9,296	0.00%
2023/07/05	1	130.85	1	131.05	130.80	0	9,086	0.00%
2023/07/04	0.2	131.00	0	0.00	131.00	0.2	9,075	0.00%
2023/07/03	0.1	130.70	0	0.00	130.70	0.1	9,106	0.00%
2023/06/30	1	128.35	0	0.00	129.10	1	9,245	0.01%
2023/06/29	0.1	129.05	0	0.00	129.05	0.1	9,318	0.00%
2023/06/27	1	129.35	0	0.00	128.90	1	9,342	0.01%
2023/06/26	0.2	129.90	0	0.00	129.75	0.2	9,410	0.00%
2023/06/21	0.3	130.60	0	0.00	130.55	0.3	9,511	0.00%
2023/06/19	1	131.20	0	0.00	131.25	1	9,455	0.01%
2023/06/16	0.6	131.25	0	0.00	131.55	0.6	9,416	0.01%
2023/06/14	1	131.25	0	0.00	131.50	1	9,411	0.01%
2023/06/13	0	131.45	2	131.25	131.55	-2	9,559	-0.02%
2023/06/12	0.2	129.00	1	129.20	129.00	-0.8	9,371	-0.01%
2023/06/08	0.1	127.37	0	0.00	126.85	0.1	9,545	0.00%
2023/06/01	0	125.15	10	125.20	125.15	-10	9,567	-0.10%
2023/05/31	1	126.45	0	0.00	126.15	1	9,554	0.01%
2023/05/29	0	0.00	1	126.70	126.75	-1	9,386	-0.01%
2023/05/26	0	0.00	2	125.50	125.95	-2	9,236	-0.02%
2023/05/24	1	121.55	0	0.00	121.60	1	8,934	0.01%
2023/05/22	0.3	122.30	0	0.00	122.30	0.3	8,718	0.00%
2023/05/19	0	0.00	2	122.58	122.50	-2	8,549	-0.02%
2023/05/18	0	0.00	42	122.06	122.15	-42	8,164	-0.51%
2023/05/17	0	0.00	1.2	120.54	120.55	-1.2	8,002	-0.01%
2023/05/12	0.1	117.30	0	0.00	117.20	0.1	7,663	0.00%
2023/05/11	0.3	117.55	0	0.00	117.55	0.3	7,680	0.00%
2023/05/10	1	117.80	0	0.00	117.80	1	7,768	0.01%
2023/05/08	0	0.00	1	118.55	118.55	-1	7,983	-0.01%
2023/05/02	1.2	117.74	0	0.00	117.70	1.2	8,600	0.01%
2023/04/28	0	117.00	0	0.00	117.40	0	9,236	0.00%
2023/04/27	0.2	115.95	0	0.00	116.00	0.2	9,376	0.00%
2023/04/26	2.2	115.94	0	0.00	116.10	2.2	9,678	0.02%
2023/04/25	6.3	117.28	0	0.00	116.60	6.3	9,938	0.06%
2023/04/24	1.1	118.11	0	0.00	118.15	1.1	9,795	0.01%
2023/04/21	1.1	118.58	0	0.00	118.60	1.1	9,946	0.01%
2023/04/20	2	118.55	0	0.00	118.90	2	10,065	0.02%
2023/04/19	5.9	119.22	0	0.00	119.05	5.9	10,208	0.06%
2023/04/18	0	120.00	5.1	120.15	119.95	-5	10,272	-0.05%
2023/04/13	2.1	119.64	0	0.00	119.50	2.1	10,722	0.02%
2023/04/12	2	120.43	0	0.00	120.55	2	10,756	0.02%
2023/04/11	0.3	120.85	0	0.00	120.85	0.3	10,939	0.00%
2023/04/10	0	0.00	3	121.05	121.00	-3	11,043	-0.03%
2023/04/07	0.2	121.00	0	0.00	121.00	0.2	11,050	0.00%
2023/04/06	1	120.75	0	0.00	121.00	1	11,043	0.01%
2023/03/28	2	120.30	1	120.25	120.40	1	11,017	0.01%
2023/03/22	0	120.51	0.5	120.15	120.90	-0.5	10,757	0.00%
2023/03/21	0.3	118.50	0	0.00	118.65	0.3	10,628	0.00%
2023/03/20	0.4	118.28	0	0.00	118.10	0.4	10,708	0.00%
2023/03/16	2.2	116.75	1	116.90	117.05	1.2	10,665	0.01%
2023/03/15	0	117.85	0	0.00	117.60	0	10,542	0.00%
2023/03/14	2.4	117.39	0	0.00	117.50	2.4	10,505	0.02%
2023/03/13	4	117.99	3	118.95	118.80	1	10,522	0.01%
2023/03/10	11.2	118.53	0	0.00	118.30	11.2	10,334	0.11%
2023/03/08	12	120.29	0	0.00	120.30	12	10,627	0.11%
2023/03/07	0	0.00	1	121.10	121.30	-1	10,702	-0.01%
2023/03/06	0	0.00	23	120.49	120.50	-23	10,828	-0.21%
2023/03/02	1.1	118.80	0	0.00	119.25	1.1	11,141	0.01%
2023/03/01	3.2	117.67	2	118.80	119.35	1.2	11,216	0.01%
2023/02/24	2	119.00	0	0.00	118.80	2	11,184	0.02%
2023/02/23	1	119.50	6	119.05	119.40	-5	11,237	-0.04%
2023/02/22	6.1	117.30	0	0.00	117.65	6.1	11,312	0.05%
2023/02/21	0.2	118.95	0	0.00	118.95	0.2	11,354	0.00%
2023/02/20	2.1	118.61	0	0.00	119.00	2.1	11,674	0.02%
2023/02/17	2	118.80	0	0.00	118.75	2	12,141	0.02%
2023/02/16	0	120.30	3	120.27	120.30	-3	12,312	-0.02%
2023/02/15	14.1	119.39	0	0.00	118.85	14.1	12,701	0.11%
2023/02/14	0.2	121.70	1	121.70	121.65	-0.8	12,742	-0.01%
2023/02/13	1	120.15	1	120.60	120.75	0	12,930	0.00%
2023/02/10	0	0.00	7	120.90	121.00	-7	13,040	-0.05%
2023/02/07	3.1	118.84	0	0.00	119.00	3.1	13,240	0.02%
2023/02/06	5	119.48	0	0.00	119.25	5	13,219	0.04%
2023/02/03	0	120.66	0	0.00	121.00	0	13,134	0.00%
2023/02/02	0.2	121.00	30	120.53	121.00	-29.8	13,144	-0.23%
2023/02/01	0.2	119.20	0	0.00	119.00	0.2	13,076	0.00%
2023/01/31	0.1	119.70	0	0.00	118.30	0.1	13,101	0.00%
2023/01/30	0.1	120.70	6.5	120.33	120.70	-6.4	12,923	-0.05%
2023/01/17	1	118.00	1.1	118.19	118.10	-0.1	12,536	0.00%
2023/01/12	0	0.00	21	115.90	115.85	-21	12,170	-0.17%
2023/01/11	0.3	116.35	0	0.00	116.35	0.3	12,263	0.00%
2023/01/09	0	0.00	10	114.27	115.80	-10	12,237	-0.08%
2023/01/05	0	0.00	1	111.40	111.30	-1	12,332	-0.01%
2023/01/04	0.1	110.40	0	0.00	110.50	0.1	12,354	0.00%
2023/01/03	0	111.00	0	0.00	110.75	0	12,647	0.00%
2022/12/30	0	0.00	5	110.50	110.20	-5	12,544	-0.04%
2022/12/29	1	108.71	0	0.00	109.50	1	12,541	0.01%
2022/12/28	5	109.88	0	0.00	110.00	5	12,488	0.04%
2022/12/26	0.2	111.10	0	0.00	111.10	0.2	12,525	0.00%
2022/12/23	1	110.65	0	0.00	110.70	1	12,668	0.01%
2022/12/22	0	0.00	2	112.08	112.60	-2	12,741	-0.02%
2022/12/21	0.1	111.00	0	0.00	110.75	0.1	12,972	0.00%
2022/12/20	6.1	111.27	0	0.00	110.30	6.1	12,922	0.05%
2022/12/19	2	112.20	0	0.00	112.35	2	13,046	0.02%
2022/12/16	2.1	112.45	0	0.00	113.00	2.1	13,186	0.02%
2022/12/15	1	114.00	0	0.00	114.90	1	13,237	0.01%
2022/12/14	0	0.00	0	114.05	114.80	0	13,289	0.00%
2022/12/13	0	114.01	0	0.00	113.40	0	13,254	0.00%
2022/12/12	2	113.43	0	0.00	113.90	2	13,263	0.02%
2022/12/08	6.1	113.06	0	0.00	113.25	6.1	13,297	0.05%
2022/12/07	31	114.43	0	0.00	114.60	31	13,326	0.23%
2022/12/06	5.1	116.18	0	0.00	115.30	5.1	13,265	0.04%
2022/12/05	0	0.00	1.3	118.00	117.45	-1.3	13,225	-0.01%
2022/12/02	2	117.33	0	0.00	117.30	2	13,144	0.02%
2022/12/01	0.2	118.93	4	119.00	118.35	-3.8	13,277	-0.03%
2022/11/30	1	116.35	1	116.00	116.35	0	12,974	0.00%
2022/11/29	2	113.30	0	0.00	115.40	2	12,967	0.02%
2022/11/28	2	114.03	0	0.00	114.35	2	13,021	0.02%
2022/11/23	0.1	115.60	4	115.45	115.60	-3.9	12,920	-0.03%
2022/11/22	0.1	114.80	2	114.80	114.80	-1.9	13,049	-0.01%
2022/11/21	0.1	114.05	0	0.00	113.85	0.1	13,123	0.00%
2022/11/18	0.1	114.60	0	0.00	114.25	0.1	13,060	0.00%
2022/11/17	2	113.38	1	114.00	114.55	1	13,000	0.01%
2022/11/16	0.5	114.49	0	0.00	114.50	0.5	12,949	0.00%
2022/11/15	3	113.45	32	114.50	114.70	-29	12,689	-0.23%
2022/11/14	1	110.19	1	110.00	110.00	0	12,193	0.00%
2022/11/11	0.3	109.00	2	108.65	109.00	-1.8	11,979	-0.01%
2022/11/09	0	0.00	0	104.10	104.50	0	11,557	0.00%
2022/11/08	2	101.90	0	0.00	101.60	2	11,401	0.02%
2022/11/04	0.1	98.00	0	0.00	98.85	0.1	11,346	0.00%
2022/11/03	0.2	98.68	1	98.65	98.70	-0.8	11,359	-0.01%
2022/11/02	2	99.65	0	0.00	100.00	2	11,265	0.02%
2022/11/01	0.1	99.72	0	0.00	99.60	0.1	11,293	0.00%
2022/10/27	1	99.05	0	0.00	99.00	1	11,196	0.01%
2022/10/26	0.2	97.55	0.1	97.90	97.60	0.1	11,358	0.00%
2022/10/25	3.2	96.90	2	96.78	96.70	1.2	11,334	0.01%
2022/10/21	1.2	99.21	0	0.00	98.90	1.2	10,989	0.01%
2022/10/20	1.1	97.42	3.1	98.11	99.20	-2	10,919	-0.02%
2022/10/19	1	100.55	0	0.00	99.75	1	10,813	0.01%
2022/10/17	2	99.60	0	0.00	99.95	2	10,883	0.02%
2022/10/14	1.1	101.50	11	101.87	101.85	-9.9	10,703	-0.09%
2022/10/13	4	99.27	2	100.10	99.00	2	10,793	0.02%
2022/10/12	2.2	100.55	0	0.00	100.20	2.2	10,666	0.02%
2022/10/11	0.5	100.96	0	0.00	100.70	0.5	10,814	0.00%
2022/10/06	0	0.00	10	108.00	108.00	-10	10,703	-0.09%
2022/10/05	4	107.40	2	107.18	107.25	2	10,975	0.02%
2022/10/04	0.1	104.80	0.1	104.40	104.80	0	10,983	0.00%
2022/10/03	1.1	102.34	0	0.00	102.20	1.1	10,983	0.01%
2022/09/30	1	103.26	0	0.00	103.45	1	10,969	0.01%
2022/09/29	1.1	104.82	0	0.00	104.90	1.1	10,983	0.01%
2022/09/28	4	105.84	1	105.25	105.25	3	11,069	0.03%
2022/09/27	0.1	107.70	0	0.00	107.50	0.1	11,024	0.00%
2022/09/26	0	0.00	40	107.82	107.65	-40	11,316	-0.35%
2022/09/23	2.1	109.71	0	0.00	109.70	2.1	11,564	0.02%
2022/09/22	1	110.35	0	0.00	110.75	1	11,661	0.01%
2022/09/21	30.4	112.25	0	0.00	112.10	30.4	11,516	0.26%
2022/09/20	20	112.43	0	0.00	113.05	20	11,514	0.17%
2022/09/19	0.1	112.30	0	0.00	112.05	0.1	11,695	0.00%
2022/09/16	0.2	112.61	0	0.00	112.55	0.2	11,757	0.00%
2022/09/15	1	113.90	1	113.90	113.85	0	11,822	0.00%
2022/09/14	1.1	113.43	0	0.00	113.65	1.1	12,011	0.01%
2022/09/12	0.4	115.40	0	0.00	115.40	0.4	12,037	0.00%
2022/09/07	0.1	112.38	0	0.00	112.20	0.1	12,334	0.00%
2022/09/02	2.2	114.09	0	0.00	113.90	2.2	12,447	0.02%
2022/09/01	2.4	115.14	0	0.00	115.15	2.4	12,285	0.02%
2022/08/30	1	116.85	1	116.65	116.75	0	11,917	0.00%
2022/08/29	1.2	116.20	0	0.00	116.55	1.2	11,795	0.01%
2022/08/25	0	119.30	0	0.00	119.00	0	11,508	0.00%
2022/08/24	1	118.65	0	0.00	117.90	1	11,533	0.01%
2022/08/23	0.2	118.60	0	0.00	118.20	0.2	11,533	0.00%
2022/08/22	0.6	120.01	0	0.00	119.80	0.6	11,603	0.00%
2022/08/19	1	121.55	0	0.00	121.55	1	11,663	0.01%
2022/08/18	1	121.20	0	0.00	121.35	1	11,693	0.01%
2022/08/17	0	122.20	0	0.00	122.15	0	11,647	0.00%
2022/08/16	0.1	122.20	1	122.10	122.10	-0.9	11,500	-0.01%
2022/08/11	0.3	119.99	0	0.00	120.05	0.3	11,262	0.00%
2022/08/10	0.1	118.00	0	0.00	117.90	0.1	11,189	0.00%
2022/08/08	1	119.00	0	0.00	119.25	1	11,102	0.01%
2022/08/03	0.1	116.40	0	0.00	116.25	0.1	11,137	0.00%
2022/08/02	0.1	115.50	0	0.00	115.55	0.1	11,237	0.00%
2022/08/01	4	117.85	0	0.00	117.65	4	11,155	0.04%
2022/07/29	0	0.00	4	118.13	118.00	-4	11,279	-0.04%
2022/07/27	1	115.30	2	115.30	116.70	-1	11,275	-0.01%
2022/07/26	0	115.80	0	0.00	115.65	0	11,248	0.00%
2022/07/25	0.2	116.55	0	0.00	116.70	0.2	11,236	0.00%
2022/07/22	0.1	116.45	0	116.65	116.80	0.1	11,253	0.00%
2022/07/21	0.1	116.50	0	0.00	116.35	0.1	11,471	0.00%
2022/07/18	1	114.00	0	0.00	114.20	1	11,701	0.01%
2022/07/15	0.2	115.65	0	115.00	115.50	0.2	11,398	0.00%
2022/07/14	1	112.60	0	0.00	114.00	1	11,202	0.01%
2022/07/13	0	0.00	0.1	112.93	113.45	-0.1	11,107	0.00%
2022/07/12	0.1	110.24	0	0.00	109.55	0.1	10,992	0.00%
2022/07/11	0.4	112.28	0	0.00	112.25	0.4	11,151	0.00%
2022/07/08	1	113.05	1	113.20	113.25	0	11,108	0.00%
2022/07/06	2.1	108.78	0	0.00	108.85	2.1	11,069	0.02%
2022/07/05	5	109.95	1	112.35	111.00	4	11,088	0.04%
2022/07/04	5	110.84	0	0.00	110.45	5	10,967	0.05%
2022/07/01	6	112.71	0	0.00	111.55	6	10,771	0.06%
2022/06/30	1.1	116.60	0	0.00	115.80	1.1	10,386	0.01%
2022/06/28	1	119.60	0	0.00	119.80	1	10,130	0.01%
2022/06/27	0	0.00	1	121.35	120.95	-1	10,086	-0.01%
2022/06/24	0	0.00	0	119.10	118.15	0	9,916	0.00%
2022/06/23	1	117.41	0	0.00	117.90	1	9,910	0.01%
2022/06/22	2.1	120.44	0	0.00	119.50	2.1	9,711	0.02%
2022/06/21	0.2	122.25	2	121.03	122.20	-1.8	9,532	-0.02%
2022/06/20	5.2	120.41	0	0.00	119.75	5.2	9,595	0.05%
2022/06/17	3	120.82	0	0.00	120.85	3	9,520	0.03%
2022/06/16	1	124.55	1	124.80	122.50	0	9,321	0.00%
2022/06/14	2	122.38	0	0.00	123.35	2	9,405	0.02%
2022/06/13	1	124.09	0	0.00	123.55	1	9,524	0.01%
2022/06/10	2	126.66	0	0.00	127.10	2	9,634	0.02%
2022/06/08	0	0.00	2	128.65	128.80	-2	9,850	-0.02%
2022/06/07	2	127.35	0	0.00	127.40	2	10,025	0.02%
2022/06/02	1	127.85	0	0.00	127.80	1	10,921	0.01%
2022/06/01	0.1	129.25	0	0.00	129.15	0.1	11,714	0.00%
2022/05/30	0	0.00	4	127.95	128.55	-4	11,774	-0.03%
2022/05/27	0	0.00	1	124.45	125.50	-1	11,633	-0.01%
2022/05/26	2	123.55	0	0.00	122.90	2	11,576	0.02%
2022/05/24	1.4	123.49	0	0.00	123.50	1.4	12,301	0.01%
2022/05/23	1	125.35	0	0.00	124.90	1	12,291	0.01%
2022/05/19	1	123.34	0	0.00	123.30	1	12,570	0.01%
2022/05/18	0	0.00	2	125.70	125.70	-2	12,514	-0.02%
2022/05/16	0	123.60	0	0.00	123.00	0	12,534	0.00%
2022/05/13	0	0.00	3	122.20	122.35	-3	12,561	-0.02%
2022/05/12	0.1	121.55	0	0.00	121.25	0.1	12,641	0.00%
2022/05/11	0.3	124.31	0	0.00	124.20	0.3	12,516	0.00%
2022/05/10	2	122.28	0	0.00	124.00	2	12,482	0.02%
2022/05/09	1	124.66	0	0.00	124.55	1	12,386	0.01%
2022/05/06	5.2	126.16	1	126.50	126.65	4.2	12,357	0.03%
2022/05/05	1.1	129.02	3	129.57	129.25	-1.9	12,475	-0.02%
2022/05/04	1	127.75	2	128.05	127.80	-1	12,667	-0.01%
2022/05/03	0.2	127.80	5	127.75	127.80	-4.8	12,902	-0.04%
2022/04/29	0	0.00	1	129.20	128.75	-1	13,017	-0.01%
2022/04/28	1.1	126.04	0	0.00	127.10	1.1	13,316	0.01%
2022/04/27	4.3	126.42	0	0.00	126.55	4.3	13,394	0.03%
2022/04/25	12.4	128.87	0	0.00	129.25	12.4	13,244	0.09%
2022/04/22	1	131.00	0	0.00	131.60	1	12,823	0.01%
2022/04/21	0	133.00	1	133.00	132.75	-1	12,805	-0.01%
2022/04/19	2	132.63	0	0.00	132.00	2	12,919	0.02%
2022/04/18	3.3	131.88	0	0.00	131.55	3.3	13,064	0.03%
2022/04/15	2	132.30	0	0.00	132.25	2	13,027	0.02%
2022/04/14	0	135.10	1	134.75	134.55	-1	12,799	-0.01%
2022/04/13	0.1	135.05	0	134.35	135.05	0.1	12,860	0.00%
2022/04/12	2.3	132.27	1	132.75	132.55	1.3	12,933	0.01%
2022/04/11	1.2	132.35	0	0.00	132.45	1.2	12,857	0.01%
2022/04/08	0	0.00	8	134.06	134.55	-8	12,692	-0.06%
2022/04/07	4.3	134.64	0	0.00	133.80	4.3	12,647	0.03%
2022/04/06	0	135.40	0	0.00	136.25	0	12,778	0.00%
2022/03/31	1	138.30	0	0.00	138.10	1	12,939	0.01%
2022/03/28	1.1	135.93	0	0.00	136.70	1.1	13,145	0.01%
2022/03/25	0	138.25	0	0.00	138.20	0	13,081	0.00%
2022/03/24	3.1	137.15	0	0.00	138.00	3.1	13,072	0.02%
2022/03/23	5	137.76	1	137.85	138.10	4	13,082	0.03%
2022/03/21	2	137.30	2	137.20	137.00	0	13,069	0.00%
2022/03/17	0	135.35	0	135.75	136.40	0	12,884	0.00%
2022/03/16	13	131.29	0	0.00	132.20	13	12,706	0.10%
2022/03/15	7	132.07	0	0.00	131.65	7	12,465	0.06%
2022/03/14	3	134.80	0	0.00	134.40	3	12,255	0.02%
2022/03/11	2	134.70	0	0.00	134.40	2	12,162	0.02%
2022/03/09	7.3	132.41	0	0.00	132.50	7.3	11,890	0.06%
2022/03/08	4.4	132.00	10	131.25	131.15	-5.6	11,690	-0.05%
2022/03/07	15.4	134.39	0	0.00	134.00	15.4	11,064	0.14%
2022/03/04	2.2	138.07	0	0.00	138.45	2.2	10,368	0.02%
2022/03/03	13	140.21	4	139.90	139.95	9	10,345	0.09%
2022/03/02	2	139.51	0	0.00	139.65	2	10,465	0.02%
2022/03/01	5	140.60	0	0.00	140.45	5	10,405	0.05%
2022/02/25	0.1	138.31	0	0.00	138.50	0.1	10,318	0.00%
2022/02/24	18.5	139.78	0	0.00	138.80	18.5	10,017	0.18%
2022/02/23	0	0.00	10	141.88	142.25	-10	9,590	-0.10%
2022/02/22	6.5	141.38	0	0.00	141.85	6.5	9,615	0.07%
2022/02/21	1.2	143.33	0	0.00	143.80	1.2	9,402	0.01%
2022/02/15	4	142.39	0	0.00	142.05	4	9,706	0.04%
2022/02/14	11.1	142.52	10	142.55	142.70	1.1	9,657	0.01%
2022/02/11	0	145.20	5	144.95	144.95	-5	9,549	-0.05%
2022/02/10	1	143.83	0	0.00	145.05	1	9,682	0.01%
2022/02/09	1	143.30	0	0.00	143.40	1	9,705	0.01%
2022/02/08	2	142.95	0	0.00	142.90	2	9,757	0.02%
2022/01/25	10.8	141.80	0	141.60	141.65	10.7	9,024	0.12%
2022/01/24	0.1	144.10	0	0.00	144.00	0.1	8,674	0.00%
2022/01/21	9.2	143.13	2	142.65	142.65	7.2	8,537	0.08%
2022/01/20	3.2	148.86	0	0.00	149.10	3.2	8,114	0.04%
2022/01/19	2.1	148.72	0	0.00	148.50	2.1	7,967	0.03%
2022/01/17	3	151.77	0	0.00	152.00	3	7,780	0.04%
2022/01/14	0	150.30	0	0.00	150.30	0	7,751	0.00%
2022/01/13	0	0.00	0	150.10	150.30	0	7,800	0.00%
2022/01/12	0.1	149.55	1	149.35	149.55	-0.9	7,918	-0.01%
2022/01/11	0.3	148.39	0	0.00	148.30	0.3	7,890	0.00%
2022/01/07	2	146.50	0	0.00	146.60	2	7,644	0.03%
2022/01/04	0	0.00	0.4	148.95	149.60	-0.4	7,522	-0.01%
2022/01/03	0.1	146.50	0	147.00	146.40	0.1	7,490	0.00%
2021/12/30	0.1	145.70	0	0.00	145.50	0.1	7,603	0.00%
2021/12/28	0	0.00	1	145.00	145.30	-1	7,940	-0.01%
2021/12/24	0	0.00	1	143.30	143.05	-1	8,296	-0.01%
2021/12/21	0.2	141.85	0	0.00	141.85	0.2	8,854	0.00%
2021/12/20	0.1	140.95	0	0.00	140.65	0.1	8,940	0.00%
2021/12/13	0.4	141.50	0	0.00	141.50	0.4	9,242	0.00%
2021/12/03	0	0.00	0.2	141.75	141.75	-0.2	9,251	0.00%
2021/12/02	10	141.65	0.5	141.45	141.80	9.5	9,307	0.10%
2021/12/01	0.6	138.79	1.4	140.00	140.30	-0.8	9,390	-0.01%
2021/11/30	1.3	137.92	0	0.00	138.00	1.3	9,504	0.01%
2021/11/26	0.1	138.95	0	0.00	138.15	0.1	9,567	0.00%
2021/11/25	0.1	140.45	0	0.00	140.45	0.1	9,641	0.00%
2021/11/23	0	141.20	2	141.20	141.10	-2	10,179	-0.02%
2021/11/22	0.1	142.45	0	0.00	142.45	0.1	10,223	0.00%
2021/11/19	0	0.00	10	143.15	142.80	-10	10,275	-0.10%
2021/11/16	0	141.20	0	0.00	141.20	0	10,182	0.00%
2021/11/15	0	141.00	1	141.00	140.95	-1	10,524	-0.01%
2021/11/12	0.2	139.80	0	0.00	139.70	0.2	10,774	0.00%
2021/11/11	0.1	139.23	0	0.00	139.25	0.1	10,895	0.00%
2021/11/08	0	0.00	5	139.15	139.20	-5	10,862	-0.05%
2021/11/05	2	137.43	4.2	137.63	138.10	-2.2	10,800	-0.02%
2021/11/04	3	136.30	0	0.00	136.15	3	10,654	0.03%
2021/11/01	0	136.60	0	0.00	136.50	0	10,749	0.00%
2021/10/29	1	135.70	0	0.00	135.80	1	10,790	0.01%
2021/10/27	0	137.55	0	0.00	137.55	0	10,855	0.00%
2021/10/26	0	137.55	1	137.65	137.55	-1	10,796	-0.01%
2021/10/25	1	135.45	0	0.00	136.40	1	10,800	0.01%
2021/10/22	0	136.60	0	0.00	136.50	0	11,178	0.00%
2021/10/21	0	0.00	3	137.63	136.10	-3	11,263	-0.03%
2021/10/20	5	136.60	0	0.00	136.60	5	11,238	0.04%
2021/10/18	0.1	135.87	0	0.00	135.85	0.1	11,008	0.00%
2021/10/15	0.1	136.35	6	135.93	136.25	-5.9	11,132	-0.05%
2021/10/14	5.1	132.95	0	0.00	132.75	5.1	11,039	0.05%
2021/10/13	0	132.52	0	0.00	132.40	0	11,159	0.00%
2021/10/12	1	131.91	0	0.00	132.85	1	11,224	0.01%
2021/10/08	0	0.00	0.1	135.20	134.20	-0.1	11,241	0.00%
2021/10/07	3	135.30	0	0.00	135.35	3	11,270	0.03%
2021/10/06	1	132.37	1	132.35	133.00	0	11,272	0.00%
2021/10/05	3	131.36	0	0.00	132.95	3	11,131	0.03%
2021/10/04	4	133.36	0	0.00	133.15	4	10,793	0.04%
2021/10/01	9.3	134.25	0	0.00	133.95	9.3	10,472	0.09%
2021/09/30	0	0.00	3	136.30	137.05	-3	10,130	-0.03%
2021/09/29	6.1	136.07	0	0.00	136.00	6.1	9,960	0.06%
2021/09/28	1	138.90	0	0.00	139.00	1	9,592	0.01%
2021/09/24	0	139.85	0	0.00	139.65	0	9,255	0.00%
2021/09/22	6.1	136.77	3	137.20	137.20	3.1	9,363	0.03%
2021/09/17	0.2	140.44	10	141.00	140.50	-9.8	9,031	-0.11%
2021/09/16	0	140.20	0	0.00	140.10	0	9,076	0.00%
2021/09/14	0	141.80	0	0.00	141.60	0	8,952	0.00%
2021/09/09	4	140.53	0	0.00	140.30	4	9,202	0.04%
2021/09/08	2	140.00	3	141.20	140.65	-1	9,204	-0.01%
2021/09/07	1	142.05	0	0.00	141.90	1	9,208	0.01%
2021/09/06	0	0.00	0.1	142.55	142.55	-0.1	9,137	0.00%
2021/09/03	0	0.00	3	141.43	141.90	-3	8,961	-0.03%
2021/09/02	0	0.00	2.4	141.06	139.90	-2.4	8,889	-0.03%
2021/09/01	0	141.00	0	0.00	141.00	0	8,873	0.00%
2021/08/31	0	138.65	0	0.00	140.35	0	8,618	0.00%
2021/08/27	0	0.00	3	137.35	138.15	-3	8,225	-0.04%
2021/08/26	0	0.00	1	137.00	137.00	-1	8,032	-0.01%
2021/08/25	0	0.00	1	136.00	136.05	-1	7,997	-0.01%
2021/08/24	2	134.90	0	0.00	134.75	2	7,975	0.03%
2021/08/23	0.2	134.35	1	133.00	134.35	-0.8	8,065	-0.01%
2021/08/20	1	131.10	0	0.00	130.75	1	8,127	0.01%
2021/08/19	6.2	132.23	0	0.00	131.80	6.2	7,960	0.08%
2021/08/18	1	132.70	1.1	133.43	134.90	-0.1	7,607	0.00%
2021/08/17	3	134.57	3	134.80	134.35	0	7,401	0.00%
2021/08/13	1.2	135.69	4	135.60	135.65	-2.8	7,346	-0.04%
2021/08/12	0	137.20	0	0.00	136.95	0	7,386	0.00%
2021/08/11	0	137.48	0	0.00	137.20	0	7,630	0.00%
2021/08/05	1	139.25	0	0.00	139.00	1	8,882	0.01%
2021/08/04	0	0.00	3	139.20	139.25	-3	9,429	-0.03%
2021/08/03	0	0.00	2	138.15	138.45	-2	9,761	-0.02%
2021/08/02	0	138.00	0	0.00	137.90	0	9,731	0.00%
2021/07/28	4	134.49	0	0.00	134.25	4	9,762	0.04%
2021/07/27	2.1	136.49	0	0.00	136.40	2.1	9,483	0.02%
2021/07/26	0	136.50	0	0.00	136.45	0	9,424	0.00%
2021/07/23	0	137.80	4	138.10	137.65	-4	9,379	-0.04%
2021/07/21	0	136.65	1	136.70	136.70	-1	9,385	-0.01%
2021/07/20	1	137.25	1	137.65	137.20	0	9,371	0.00%
2021/07/19	1	137.80	0	0.00	138.30	1	9,339	0.01%
2021/07/16	0	139.50	0	0.00	139.90	0	9,231	0.00%
2021/07/15	1	141.55	0	0.00	141.80	1	9,206	0.01%
2021/07/13	0.1	140.15	0	0.00	140.15	0.1	9,060	0.00%
2021/07/12	0	139.15	0	0.00	139.00	0	9,018	0.00%
2021/07/09	0	137.20	0	0.00	137.75	0	8,918	0.00%
2021/07/08	0	138.75	0	0.00	138.85	0	8,912	0.00%
2021/07/02	0	138.45	0	0.00	138.30	0	8,857	0.00%
2021/07/01	0	138.50	0	0.00	138.30	0	8,850	0.00%
2021/06/30	0	0.00	1	138.70	138.95	-1	8,929	-0.01%
2021/06/28	0	136.85	0	0.00	137.20	0	8,868	0.00%
2021/06/25	0	0.00	1	137.85	136.95	-1	8,881	-0.01%
2021/06/23	0	137.15	1	135.95	137.05	-1	8,937	-0.01%
2021/06/22	0	135.00	0	0.00	134.85	0	8,912	0.00%
2021/06/21	0	135.00	0	0.00	134.70	0	8,987	0.00%
2021/06/16	0	138.65	0	0.00	138.70	0	9,004	0.00%
2021/06/11	0.2	138.20	0	0.00	138.10	0.2	9,044	0.00%
2021/06/01	0.1	137.68	0	0.00	137.70	0.1	9,497	0.00%
2021/05/31	0	0.00	2	136.75	137.10	-2	9,680	-0.02%
2021/05/28	0	0.00	1	135.75	135.80	-1	9,647	-0.01%
2021/05/26	0.1	134.60	0	0.00	134.50	0.1	9,951	0.00%
2021/05/25	0	133.39	1	134.40	134.40	-1	10,035	-0.01%
2021/05/24	1	131.45	0	0.00	132.15	1	10,058	0.01%
2021/05/21	0	132.50	0	0.00	132.35	0	10,015	0.00%
2021/05/19	4	132.08	0	0.00	131.40	4	9,948	0.04%
2021/05/18	1	128.40	0	0.00	132.30	1	9,840	0.01%
2021/05/17	0	0.00	8	128.06	126.50	-8	9,884	-0.08%
2021/05/14	0	129.05	0	0.00	128.95	0	9,504	0.00%
2021/05/13	3.1	127.82	1	127.20	127.50	2.1	9,360	0.02%
2021/05/12	3	128.17	4	131.80	129.40	-1	9,026	-0.01%
2021/05/11	12	134.56	0	0.00	133.25	12	8,567	0.14%
2021/05/06	0	137.15	0	0.00	136.95	0	8,667	0.00%
2021/05/03	4.1	138.65	0	0.00	138.25	4.1	8,766	0.05%
2021/04/29	0	0.00	0.5	141.80	140.60	-0.5	9,050	-0.01%
2021/04/26	0	0.00	1	140.30	141.20	-1	9,671	-0.01%
2021/04/23	0.1	139.00	0.3	138.55	139.15	-0.2	9,710	0.00%
2021/04/21	0.1	138.10	0	0.00	138.00	0.1	10,103	0.00%
2021/04/19	0	0.00	1	139.70	139.50	-1	10,253	-0.01%
2021/04/16	0	139.25	0	0.00	139.25	0	10,289	0.00%
2021/04/15	0	0.00	1	138.00	139.05	-1	10,319	-0.01%
2021/04/13	0	0.00	1	137.05	137.15	-1	10,375	-0.01%
2021/04/12	0	137.40	1	137.95	137.15	-1	10,361	-0.01%
2021/04/07	1.1	137.71	0	0.00	137.80	1.1	10,387	0.01%
2021/04/06	0	0.00	0.3	137.83	137.65	-0.3	10,367	0.00%
2021/04/01	0	135.85	6.2	135.99	135.75	-6.1	10,270	-0.06%
2021/03/29	2	135.30	4	135.65	135.45	-2	10,101	-0.02%
2021/03/26	0	134.35	5.3	134.03	134.35	-5.3	10,062	-0.05%
2021/03/25	0.2	130.95	0	0.00	131.95	0.2	10,001	0.00%
2021/03/24	2	131.60	0	0.00	131.50	2	9,961	0.02%
2021/03/23	1	134.30	0	0.00	133.60	1	9,839	0.01%
2021/03/22	0.1	133.50	0	0.00	133.40	0.1	9,946	0.00%
2021/03/19	6	132.70	0	0.00	132.80	6	10,014	0.06%
2021/03/18	0.4	135.00	2	135.98	134.90	-1.6	9,888	-0.02%
2021/03/17	0	0.00	0.8	135.08	134.20	-0.8	9,850	-0.01%
2021/03/16	0	0.00	1	135.20	135.35	-1	9,874	-0.01%
2021/03/15	0.1	134.85	1	134.90	134.90	-1	9,864	-0.01%
2021/03/12	2	135.00	0	0.00	135.25	2	9,907	0.02%
2021/03/11	1	134.66	6	133.90	134.70	-5	9,927	-0.05%
2021/03/09	0.4	130.99	2	130.40	131.35	-1.7	9,987	-0.02%
2021/03/08	0.2	132.78	0	0.00	131.85	0.2	9,867	0.00%
2021/03/05	2.1	131.24	0	0.00	131.95	2.1	9,749	0.02%
2021/03/04	6.2	132.72	0	0.00	132.75	6.2	9,669	0.06%
2021/03/03	1.1	133.62	0	0.00	135.40	1.1	9,480	0.01%
2021/03/02	4.1	134.60	2	135.50	133.45	2.1	9,381	0.02%
2021/02/26	8.1	134.08	5	134.75	133.40	3.1	9,330	0.03%
2021/02/25	0.1	137.58	2	138.05	137.55	-1.9	8,991	-0.02%
2021/02/24	0.5	136.80	0	0.00	136.45	0.5	8,916	0.01%
2021/02/23	2	137.05	0	0.00	138.50	2	8,820	0.02%
2021/02/22	1	138.90	1	140.60	138.80	0	8,766	0.00%
2021/02/18	4	139.93	0	0.00	140.35	4	8,968	0.04%
2021/02/17	0	140.70	3	140.08	140.55	-3	8,948	-0.03%
2021/02/04	1	133.75	0	0.00	133.55	1	8,613	0.01%
2021/02/03	0.1	134.95	0	0.00	134.35	0.1	8,645	0.00%
2021/02/02	3	134.80	2	134.53	134.45	1	8,600	0.01%
2021/02/01	1.2	128.01	1	128.50	130.75	0.2	8,606	0.00%
2021/01/29	0	129.50	2	130.13	128.20	-2	8,474	-0.02%
2021/01/28	1	130.00	3	129.65	130.35	-2	8,312	-0.02%
2021/01/27	0	133.20	0	0.00	133.05	0	8,153	0.00%
2021/01/26	4	133.50	2	134.00	132.85	2	8,096	0.02%
2021/01/25	1	134.50	1	135.80	135.60	0	8,024	0.00%
2021/01/22	2	137.80	0	0.00	137.45	2	7,902	0.03%
2021/01/20	3	138.30	1.2	138.98	138.20	1.8	7,472	0.02%
2021/01/19	0	0.00	0.7	138.00	137.95	-0.7	7,029	-0.01%
2021/01/18	2	133.85	1	133.50	134.40	1	6,876	0.01%
2021/01/15	1	135.00	0	0.00	134.50	1	6,692	0.01%
2021/01/11	0	132.50	0	0.00	132.30	0	6,013	0.00%
2021/01/08	2	130.50	0	0.00	131.20	2	5,897	0.03%
2021/01/06	1	126.45	0	0.00	125.95	1	5,688	0.02%
2021/01/04	0	0.00	0	124.50	124.35	0	5,685	0.00%
2020/12/28	0	0.00	2	119.90	120.00	-2	5,849	-0.03%
2020/12/24	0.1	118.80	0	0.00	118.80	0.1	5,867	0.00%
2020/12/22	0	118.10	1	118.00	118.00	-1	6,014	-0.02%
2020/12/21	1.1	118.09	0	0.00	119.35	1.1	6,182	0.02%
2020/12/14	0	118.45	0	0.00	118.25	0	6,165	0.00%
2020/12/08	0	0.00	1	119.40	120.05	-1	6,292	-0.02%
2020/12/04	10	116.70	6	117.27	117.30	4	6,240	0.06%
2020/12/02	0	0.00	1	115.40	115.40	-1	6,104	-0.02%
2020/11/30	2	113.50	0	0.00	113.30	2	6,103	0.03%
2020/11/27	0	0.00	1	114.70	114.65	-1	6,017	-0.02%
2020/11/24	5	115.00	0	0.00	114.90	5	6,077	0.08%
2020/11/23	1.1	115.23	2	115.43	115.45	-0.9	6,072	-0.01%
2020/11/20	2	113.45	0	0.00	114.00	2	6,021	0.03%
2020/11/16	0	0.00	17.2	112.50	112.80	-17.2	5,974	-0.29%
2020/11/13	0	0.00	1	109.25	109.25	-1	5,922	-0.02%
2020/11/12	0	0.00	1	108.85	108.80	-1	5,921	-0.02%
2020/11/11	0.1	108.75	1	108.26	108.75	-0.9	5,951	-0.02%
2020/11/09	0	0.00	2	107.95	108.10	-2	5,890	-0.03%
2020/11/06	0	0.00	2	106.78	106.70	-2	5,800	-0.03%
2020/11/05	0	106.20	0	0.00	106.05	0	5,749	0.00%
2020/11/04	0.1	106.15	0	0.00	106.15	0.1	5,775	0.00%
2020/11/02	1	102.40	4	103.14	103.40	-3	5,855	-0.05%
2020/10/30	0	0.00	18	103.14	103.00	-18	5,771	-0.31%
2020/10/29	1	103.70	0	0.00	103.85	1	5,742	0.02%
2020/10/28	1	104.95	0	0.00	105.00	1	5,746	0.02%
2020/10/27	1	105.50	0	0.00	105.50	1	5,756	0.02%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/21	0.1	106.05	0	0.00	105.95	0.1	6,583	0.00%
2020/10/15	3	105.67	1.1	105.50	105.70	1.9	7,247	0.03%
2020/10/13	1	106.85	0	0.00	107.10	1	7,587	0.01%
2020/10/12	0	107.00	0	0.00	107.05	0	7,623	0.00%
2020/10/08	0	0.00	3	105.93	106.20	-3	7,814	-0.04%
2020/10/06	0.2	104.30	1	104.30	104.25	-0.8	7,948	-0.01%
2020/09/24	7	100.51	0	0.00	100.45	7	8,572	0.08%
2020/09/23	1	102.55	0	0.00	102.95	1	8,435	0.01%
2020/09/22	2	103.70	0	0.00	103.10	2	8,512	0.02%
2020/09/21	1	104.80	0	0.00	104.45	1	8,535	0.01%
2020/09/18	2	105.18	0	0.00	105.30	2	8,603	0.02%
2020/09/17	1	105.40	0	0.00	105.40	1	8,688	0.01%
2020/09/16	0	0.00	1	106.80	106.55	-1	8,687	-0.01%
2020/09/15	0	0.00	2	104.98	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	2	104.10	104.55	-2	8,564	-0.02%
2020/09/11	0.1	103.25	0	0.00	103.25	0.1	8,552	0.00%
2020/09/10	0	0.00	2	103.00	103.20	-2	8,696	-0.02%
2020/09/09	2	101.20	0	0.00	102.30	2	8,816	0.02%
2020/09/04	2	102.00	0	0.00	102.55	2	9,299	0.02%
2020/09/03	0	0.00	2	103.65	103.30	-2	9,383	-0.02%
2020/09/01	0.1	103.45	0	0.00	103.35	0.1	9,676	0.00%
2020/08/31	2	102.33	0	0.00	101.80	2	9,746	0.02%
2020/08/28	1	103.50	0	0.00	103.50	1	9,900	0.01%
2020/08/26	0.1	104.30	0	0.00	104.30	0.1	10,240	0.00%
2020/08/21	0	102.90	1	102.00	102.80	-1	10,427	-0.01%
2020/08/20	4	102.33	0	0.00	100.60	4	10,368	0.04%
2020/08/18	1	105.00	0	0.00	105.00	1	10,301	0.01%
2020/08/17	2	104.65	0	0.00	105.60	2	10,461	0.02%
2020/08/14	1	104.25	0	0.00	104.50	1	10,494	0.01%
2020/08/13	0.1	104.25	1	104.60	104.25	-0.9	10,596	-0.01%
2020/08/12	2	103.28	0	0.00	103.25	2	10,596	0.02%
2020/08/11	0	104.90	0	0.00	104.80	0	10,636	0.00%
2020/08/03	1.2	102.30	0.1	102.00	102.00	1.1	10,820	0.01%
2020/07/31	1	104.00	0	0.00	103.80	1	10,803	0.01%
2020/07/29	3	103.40	2	102.23	102.55	1	10,838	0.01%
2020/07/28	0	0.00	10.4	103.53	103.60	-10.4	10,938	-0.10%
2020/07/21	0.1	98.45	0	0.00	98.70	0.1	10,641	0.00%
2020/07/20	1	97.05	0	0.00	97.05	1	10,451	0.01%
2020/07/17	0	0.00	1	96.90	97.20	-1	10,475	-0.01%
2020/07/15	1	97.15	2	97.70	97.05	-1	10,605	-0.01%
2020/07/14	0	96.20	0.1	96.20	96.65	-0.1	10,825	0.00%
2020/07/13	0.1	95.80	0	0.00	96.05	0.1	10,808	0.00%
2020/07/10	1	95.55	0	0.00	94.65	1	10,897	0.01%
2020/07/07	0	0.00	1	95.20	94.50	-1	10,839	-0.01%
2020/07/06	1	93.60	0	0.00	94.15	1	10,868	0.01%
2020/07/02	0	91.40	1	91.25	91.50	-1	10,886	-0.01%
2020/07/01	0.2	90.50	2	90.80	90.50	-1.8	10,964	-0.02%
2020/06/29	1	88.70	0	0.00	89.10	1	10,992	0.01%
2020/06/23	0	89.45	0	0.00	89.45	0	11,253	0.00%
2020/06/22	0.1	89.10	0	0.00	89.05	0.1	11,428	0.00%
2020/06/15	4	87.09	0	0.00	87.00	4	13,934	0.03%
2020/06/12	3	87.57	0	0.00	88.25	3	14,552	0.02%
2020/06/11	2	89.17	0	0.00	89.05	2	15,044	0.01%
2020/06/10	1	90.70	1	90.65	90.45	0	15,370	0.00%
2020/06/08	0	0.00	6	88.99	89.50	-6	16,639	-0.04%
2020/06/05	0	0.00	6	88.21	88.35	-6	16,634	-0.04%
2020/06/04	0	0.00	2	87.55	87.60	-2	16,865	-0.01%
2020/06/03	0	86.80	5	86.63	86.80	-5	17,076	-0.03%
2020/06/02	0	0.00	5	85.35	85.30	-5	17,058	-0.03%
2020/06/01	0.2	85.00	0	0.00	84.90	0.2	17,022	0.00%
2020/05/29	4	83.08	6	84.02	84.45	-2	17,023	-0.01%
2020/05/26	0	84.50	10	84.55	84.45	-10	17,792	-0.06%
2020/05/25	1	82.95	0	0.00	83.50	1	17,786	0.01%
2020/05/22	8	83.28	0	0.00	82.95	8	17,846	0.04%
2020/05/21	0.2	84.50	3	84.47	84.50	-2.8	17,849	-0.02%
2020/05/19	0	0.00	3	84.15	83.90	-3	17,757	-0.02%
2020/05/18	2	83.03	0	0.00	83.15	2	17,798	0.01%
2020/05/15	0	0.00	1	84.00	83.85	-1	17,869	-0.01%
2020/05/14	2	83.35	0	0.00	83.30	2	17,870	0.01%
2020/05/13	0	0.00	1	84.40	84.30	-1	17,808	-0.01%
2020/05/12	3	83.95	0	0.00	84.05	3	17,821	0.02%
2020/05/08	0.1	84.40	0	0.00	84.35	0.1	17,698	0.00%
2020/05/07	0.2	84.00	0	0.00	83.85	0.2	17,719	0.00%
2020/05/06	2	83.15	0	0.00	83.50	2	17,775	0.01%
2020/04/30	0	0.00	2	85.20	85.50	-2	17,721	-0.01%
2020/04/28	0	0.00	2	82.65	82.55	-2	17,849	-0.01%
2020/04/27	0	0.00	3	82.50	82.55	-3	18,260	-0.02%
2020/04/24	0	81.00	0	0.00	80.90	0	18,144	0.00%
2020/04/23	1.1	80.67	1	80.70	80.90	0.1	18,184	0.00%
2020/04/22	3.1	80.28	0	0.00	80.60	3.1	18,107	0.02%
2020/04/21	1	80.60	0	0.00	80.60	1	18,096	0.01%
2020/04/20	0	0.00	5	83.25	83.00	-5	17,938	-0.03%
2020/04/17	7	83.16	3	83.18	83.25	4	17,844	0.02%
2020/04/15	2	81.25	1	81.40	81.20	1	17,333	0.01%
2020/04/14	0.1	81.00	2	80.50	80.95	-1.9	17,185	-0.01%
2020/04/08	1.2	79.21	2	79.03	79.60	-0.8	16,942	0.00%
2020/04/06	0	0.00	1	76.60	77.05	-1	16,558	-0.01%
2020/03/31	0	0.00	1	76.50	76.15	-1	16,291	-0.01%
2020/03/30	1	75.95	0	0.00	75.85	1	16,158	0.01%
2020/03/27	0	0.00	8	78.26	76.60	-8	15,956	-0.05%
2020/03/26	0.1	77.30	0	0.00	77.20	0.1	15,647	0.00%
2020/03/25	1.1	77.05	5.1	77.00	76.85	-4	15,383	-0.03%
2020/03/24	0	0.00	1	74.00	74.25	-1	14,877	-0.01%
2020/03/23	2	71.05	25	71.30	70.80	-23	14,493	-0.16%
2020/03/20	33	71.85	29	71.13	74.00	4	14,198	0.03%
2020/03/19	20	70.16	3	70.05	68.55	17	13,591	0.13%
2020/03/18	3	73.60	0	0.00	72.80	3	12,556	0.02%
2020/03/17	19	74.98	2	75.65	74.85	17	11,920	0.14%
2020/03/16	2	77.95	1	80.35	77.30	1	11,101	0.01%
2020/03/13	15	76.91	10	80.01	81.00	5	10,628	0.05%
2020/03/12	5	82.25	1	81.55	82.15	4	9,783	0.04%
2020/03/11	0	0.00	3	86.40	85.30	-3	9,093	-0.03%
2020/03/10	5	85.21	1	85.15	86.30	4	8,896	0.04%
2020/03/09	1	85.70	0	0.00	85.85	1	8,539	0.01%
2020/03/06	3	88.40	0	0.00	88.35	3	8,102	0.04%
2020/03/05	0.1	90.30	0	0.00	90.20	0.1	7,852	0.00%
2020/03/04	0.1	89.35	0	0.00	89.20	0.1	7,779	0.00%
2020/03/02	3	87.35	1	88.00	87.35	2	7,510	0.03%
2020/02/27	11	88.85	0	0.00	88.65	11	7,110	0.15%
2020/02/26	1	89.20	0	0.00	89.45	1	6,741	0.01%
2020/02/24	2	89.88	0	0.00	90.10	2	6,423	0.03%
2020/02/21	0.1	91.40	0	0.00	91.25	0.1	6,330	0.00%
2020/02/18	2	91.50	0	0.00	91.05	2	6,122	0.03%
2020/02/14	0	93.05	0	0.00	92.95	0	5,878	0.00%
2020/02/06	1	91.70	0	0.00	92.30	1	5,616	0.02%
2020/02/05	1	90.85	0	0.00	90.85	1	5,550	0.02%
2020/02/04	0	0.00	2	90.75	90.60	-2	5,485	-0.04%
2020/02/03	1	88.95	2	88.48	89.05	-1	5,494	-0.02%
2020/01/31	12	90.48	0	0.00	89.95	12	5,321	0.23%
2020/01/30	7	93.50	2	94.50	92.15	5	5,069	0.10%
2020/01/17	2	97.18	0	0.00	97.30	2	4,632	0.04%
2020/01/16	2	97.18	0	0.00	97.30	2	4,540	0.04%
2020/01/14	0	0.00	1	98.55	98.60	-1	4,321	-0.02%
2020/01/13	0.1	98.00	0	0.00	98.00	0.1	4,147	0.00%
2020/01/10	3	97.35	1	97.10	97.30	2	4,083	0.05%
2020/01/08	1	95.30	0	0.00	95.65	1	3,921	0.03%
2020/01/07	0	0.00	2	96.65	96.10	-2	3,852	-0.05%
2020/01/06	1	96.60	0	0.00	96.40	1	3,905	0.03%
2020/01/02	0.1	97.80	0	0.00	97.65	0.1	3,954	0.00%
2019/12/31	1	97.10	0	0.00	96.95	1	3,942	0.03%
2019/12/26	0	0.00	0.2	97.35	97.35	-0.2	4,006	-0.01%
2019/12/25	0	0.00	0.2	97.35	97.35	-0.2	4,106	0.00%
2019/12/23	0.2	97.15	0	0.00	97.15	0.2	4,287	0.01%
2019/12/20	1	97.00	0	0.00	96.95	1	4,296	0.02%
2019/12/17	0	0.00	2	97.43	98.15	-2	4,431	-0.05%
2019/12/13	5	97.00	0	0.00	96.90	5	4,692	0.11%
2019/12/12	0	95.80	2	95.55	95.85	-2	4,677	-0.04%
2019/12/11	0.2	93.75	1	93.60	93.75	-0.8	4,718	-0.02%
2019/12/10	1	92.85	0	0.00	93.00	1	4,841	0.02%
2019/12/02	0.1	92.05	0	0.00	92.05	0.1	5,793	0.00%
2019/11/29	1	91.50	0	0.00	91.50	1	5,843	0.02%
2019/11/26	0	92.85	1	93.00	92.85	-1	6,183	-0.02%
2019/11/25	0	92.60	0	0.00	92.60	0	6,175	0.00%
2019/11/22	0.1	92.55	0	0.00	92.55	0.1	6,175	0.00%
2019/11/21	1.1	92.14	0	0.00	92.50	1.1	6,355	0.02%
2019/11/19	1	92.90	0	0.00	93.60	1	6,378	0.02%
2019/11/14	1	91.30	0	0.00	91.40	1	6,534	0.02%
2019/11/13	2	91.48	0	0.00	91.45	2	6,600	0.03%
2019/11/12	0.1	91.95	0	0.00	92.00	0.1	6,834	0.00%
2019/11/11	0.1	91.20	0	0.00	91.15	0.1	6,916	0.00%
2019/11/08	0	0.00	1.1	92.59	92.55	-1.1	6,942	-0.02%
2019/11/07	2	92.55	0	0.00	92.85	2	6,947	0.03%
2019/11/01	0	90.10	0	0.00	90.10	0	7,768	0.00%
2019/10/25	0	0.00	2	88.80	88.80	-2	7,770	-0.03%
2019/10/24	0	0.00	1	88.80	88.80	-1	7,690	-0.01%
2019/10/21	0.3	87.85	0	0.00	87.85	0.3	7,787	0.00%
2019/10/14	0.2	87.40	1	87.40	87.55	-0.8	8,237	-0.01%
2019/10/09	1	85.85	4	86.00	85.80	-3	8,235	-0.04%
2019/10/08	0	0.00	4.1	86.33	86.50	-4.1	8,169	-0.05%
2019/10/03	5	84.70	0	0.00	84.80	5	8,150	0.06%
2019/10/01	0	85.85	1	85.25	85.95	-1	8,066	-0.01%
2019/09/27	0	0.00	5	84.85	84.60	-5	8,011	-0.06%
2019/09/25	2	83.95	2	84.10	84.10	0	8,007	0.00%
2019/09/24	0.2	84.60	0	0.00	84.65	0.2	8,170	0.00%
2019/09/23	0.1	84.55	0	0.00	84.50	0.1	8,155	0.00%
2019/09/17	0	0.00	1	84.30	84.25	-1	8,296	-0.01%
2019/09/12	0.1	83.80	0	0.00	83.90	0.1	8,480	0.00%
2019/09/11	0.1	83.45	0	0.00	83.45	0.1	8,689	0.00%
2019/09/10	0	0.00	2	83.50	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	5	83.80	83.80	-5	8,675	-0.06%
2019/09/06	0	0.00	7	83.46	83.50	-7	8,517	-0.08%
2019/09/04	0	0.00	2	82.03	82.15	-2	8,060	-0.02%
2019/09/03	0	0.00	3	81.30	81.20	-3	8,057	-0.04%
2019/09/02	0	81.90	0	0.00	81.90	0	8,101	0.00%
2019/08/30	0	0.00	3	81.45	81.85	-3	8,117	-0.04%
2019/08/26	4	79.90	0	0.00	79.65	4	8,107	0.05%
2019/08/21	0.1	81.10	7	81.04	81.10	-6.9	8,144	-0.08%
2019/08/19	0	0.00	2	80.60	80.80	-2	8,265	-0.02%
2019/08/15	2	79.30	1	79.50	79.40	1	8,658	0.01%
2019/08/14	0	0.00	2	80.80	80.30	-2	8,722	-0.02%
2019/08/13	2	79.70	0	0.00	79.70	2	8,837	0.02%
2019/08/12	5	80.65	0	0.00	80.60	5	9,106	0.05%
2019/08/07	2	80.05	0	0.00	79.70	2	9,541	0.02%
2019/08/06	2	78.65	0	0.00	80.10	2	9,598	0.02%
2019/08/05	6	80.37	0	0.00	80.15	6	9,494	0.06%
2019/08/02	7	80.88	0	0.00	80.95	7	9,347	0.07%
2019/08/01	0.2	82.40	0	0.00	82.30	0.2	9,181	0.00%
2019/07/24	0	0.00	5	83.85	83.55	-5	10,072	-0.05%
2019/07/22	0.2	83.40	0	0.00	83.40	0.2	10,034	0.00%
2019/07/19	0	0.00	1	83.25	83.00	-1	9,953	-0.01%
2019/07/15	0	83.20	4	82.98	83.20	-4	9,805	-0.04%
2019/07/11	0.1	82.85	1	83.00	82.85	-0.9	10,329	-0.01%
2019/07/10	0	0.00	1	82.10	82.20	-1	10,286	-0.01%
2019/07/03	2	81.60	0	0.00	81.50	2	10,782	0.02%
2019/07/01	0	82.65	5	82.70	82.65	-5	10,800	-0.05%
2019/06/27	0.2	81.50	0	0.00	81.50	0.2	10,782	0.00%
2019/06/26	2	80.43	0	0.00	80.35	2	10,621	0.02%
2019/06/25	0	0.00	1	80.60	80.75	-1	10,580	-0.01%
2019/06/24	0	0.00	1	81.10	81.20	-1	10,490	-0.01%
2019/06/21	0.1	80.85	0	0.00	80.85	0.1	10,258	0.00%
2019/06/19	0	0.00	7	80.46	80.75	-7	10,042	-0.07%
2019/06/13	0	0.00	2	79.15	79.05	-2	10,209	-0.02%
2019/06/12	0	79.75	0	0.00	79.70	0	10,302	0.00%
2019/06/11	0	0.00	10	79.49	79.40	-10	10,234	-0.10%
2019/06/10	0	0.00	1	78.85	79.05	-1	10,226	-0.01%
2019/06/06	2	77.60	0	0.00	77.70	2	10,329	0.02%
2019/06/05	1	78.35	0	0.00	78.30	1	10,282	0.01%
2019/06/04	0	0.00	274	78.50	78.05	-274	10,331	-2.65%	大賣/鉅額交易
2019/06/03	0	78.65	1	77.70	78.55	-1	10,515	-0.01%
2019/05/31	0	0.00	2	78.10	78.45	-2	10,741	-0.02%
2019/05/30	1	77.35	0	0.00	77.40	1	10,771	0.01%
2019/05/28	276	77.10	274	77.00	77.10	2	10,839	0.02%	大買/大賣/
2019/05/27	1	77.00	0	0.00	77.15	1	10,940	0.01%
2019/05/24	4	77.24	0	0.00	77.35	4	11,071	0.04%
2019/05/23	6	76.99	0	0.00	76.95	6	11,135	0.05%
2019/05/21	1	77.95	0	0.00	78.40	1	11,415	0.01%
2019/05/20	1	78.65	0	0.00	78.20	1	11,133	0.01%
2019/05/17	18	78.44	0	0.00	78.25	18	11,004	0.16%
2019/05/15	1	79.75	1	79.60	79.75	0	10,447	0.00%
2019/05/13	5	80.48	0	0.00	80.15	5	9,994	0.05%
2019/05/09	5	81.70	0	0.00	81.55	5	9,684	0.05%
2019/05/07	0	0.00	2	82.90	83.15	-2	9,480	-0.02%
2019/04/26	1	82.40	0	0.00	82.45	1	9,151	0.01%
2019/04/22	0	0.00	2	83.05	82.70	-2	9,585	-0.02%
2019/04/17	0	0.00	5	82.70	82.75	-5	9,394	-0.05%
2019/04/11	0.1	81.15	5	81.15	81.15	-4.9	9,630	-0.05%
2019/04/09	0	0.00	1	81.05	81.40	-1	9,531	-0.01%
2019/04/03	0	0.00	2	80.25	80.15	-2	9,452	-0.02%
2019/04/02	0	0.00	1	80.20	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	5	80.29	79.85	-5	9,544	-0.05%
2019/03/29	0	0.00	4	79.10	79.15	-4	9,410	-0.04%
2019/03/25	4	78.05	0	0.00	78.15	4	9,674	0.04%
2019/03/22	0	0.00	4	79.53	79.35	-4	9,652	-0.04%
2019/03/21	1	79.05	16	78.94	79.15	-15	9,683	-0.15%
2019/03/20	0	0.00	1	78.35	78.50	-1	9,598	-0.01%
2019/03/15	0	0.00	2	77.60	77.60	-2	9,503	-0.02%
2019/03/14	0	0.00	1	77.40	77.05	-1	9,425	-0.01%
2019/03/13	1	76.80	0	0.00	77.10	1	9,677	0.01%
2019/03/12	0	0.00	1	77.20	77.25	-1	9,668	-0.01%
2019/03/08	12	76.07	0	0.00	76.00	12	9,659	0.12%
2019/03/05	1	76.60	1	76.70	76.75	0	9,208	0.00%
2019/02/21	0	0.00	4	76.70	77.10	-4	8,738	-0.05%
2019/02/20	0	0.00	12	76.40	76.35	-12	8,545	-0.14%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/25	0	0.00	2	74.65	75.00	-2	9,001	-0.02%
2019/01/22	2	73.90	0	0.00	74.05	2	9,094	0.02%
2019/01/17	1	75.75	1	75.60	75.55	0	9,581	0.00%
2019/01/16	0	0.00	3	75.50	75.55	-3	9,630	-0.03%
2019/01/15	0	0.00	6	75.31	75.65	-6	9,789	-0.06%
2019/01/14	1	75.45	0	0.00	75.00	1	9,799	0.01%
2019/01/11	2	75.50	0	0.00	75.50	2	9,912	0.02%
2019/01/09	0	0.00	4	74.98	75.00	-4	10,164	-0.04%
2019/01/08	0	0.00	1	73.70	73.65	-1	10,251	-0.01%
2019/01/02	1	74.80	0	0.00	74.05	1	11,938	0.01%
2018/12/27	0	0.00	1	74.80	75.05	-1	12,940	-0.01%
2018/12/26	1	73.80	0	0.00	73.55	1	12,942	0.01%
2018/12/25	8	73.48	0	0.00	73.75	8	12,867	0.06%
2018/12/24	0	0.00	1	74.65	74.70	-1	12,756	-0.01%
2018/12/17	8	75.33	0	0.00	75.95	8	13,268	0.06%
2018/12/12	0	0.00	2	75.95	76.20	-2	13,210	-0.02%
2018/12/11	1	75.05	0	0.00	75.05	1	13,215	0.01%
2018/12/06	3	75.03	0	0.00	75.10	3	13,600	0.02%
2018/12/05	3	76.75	0	0.00	76.65	3	13,587	0.02%
2018/12/04	0	0.00	3	78.30	78.25	-3	13,516	-0.02%
2018/12/03	0	0.00	2	78.80	78.80	-2	13,489	-0.01%
2018/11/27	198	75.45	198	75.93	76.05	0	13,089	0.00%	大買/大賣/
2018/11/22	1	75.95	0	0.00	75.60	1	13,247	0.01%
2018/11/21	15	75.89	0	0.00	76.00	15	13,286	0.11%
2018/11/20	2	76.13	0	0.00	76.00	2	13,118	0.02%
2018/11/16	119	77.15	0	0.00	76.95	119	12,964	0.92%	大買/鉅額交易
2018/11/12	0	0.00	2	78.20	78.00	-2	12,712	-0.02%
2018/11/09	2	77.83	0	0.00	77.80	2	12,685	0.02%
2018/11/08	25	79.15	1	78.90	78.85	24	12,143	0.20%
2018/11/06	2	78.03	0	0.00	78.00	2	12,027	0.02%
2018/11/05	14	78.19	0	0.00	78.25	14	11,945	0.12%
2018/11/02	0	0.00	2	78.50	78.65	-2	11,895	-0.02%
2018/11/01	1	77.80	0	0.00	78.40	1	11,851	0.01%
2018/10/31	0	0.00	1	77.30	77.55	-1	11,758	-0.01%
2018/10/30	1	76.00	0	0.00	75.95	1	11,634	0.01%
2018/10/25	7	75.79	0	0.00	75.50	7	11,239	0.06%
2018/10/24	3	77.03	0	0.00	77.40	3	10,803	0.03%
2018/10/23	3	78.00	0	0.00	77.75	3	10,641	0.03%
2018/10/17	0.1	79.65	2	80.05	79.40	-1.9	10,117	-0.02%
2018/10/16	59	79.30	57	79.00	79.30	2	9,921	0.02%
2018/10/15	117	79.05	114	79.50	79.20	3	9,950	0.03%	大買/大賣/
2018/10/12	89	78.12	2	80.05	80.05	87	9,350	0.93%
2018/10/11	37	78.47	96	80.15	77.40	-59	9,184	-0.64%
2018/10/09	8	83.07	0	0.00	83.25	8	8,092	0.10%
2018/10/08	6	82.81	0	0.00	83.00	6	7,840	0.08%
2018/10/05	1	84.50	0	0.00	83.45	1	7,292	0.01%
2018/10/04	6	84.96	0	0.00	84.90	6	6,962	0.09%
2018/10/02	3	86.17	0	0.00	86.05	3	6,874	0.04%
2018/09/28	5	87.50	0	0.00	86.90	5	6,925	0.07%
2018/09/27	6	87.23	2	87.25	87.35	4	6,757	0.06%
2018/09/26	5	86.91	0	0.00	86.90	5	6,323	0.08%
2018/09/25	4	87.10	0	0.00	87.10	4	6,273	0.06%
2018/09/21	9	86.58	0	0.00	86.85	9	6,218	0.14%
2018/09/20	4	86.45	0	0.00	85.90	4	6,205	0.06%
2018/09/19	52	86.04	0	0.00	86.15	52	6,337	0.82%
2018/09/18	5	85.62	0	0.00	85.40	5	6,361	0.08%
2018/09/11	1	85.80	0	0.00	85.65	1	5,989	0.02%
2018/09/10	1	86.00	0	0.00	86.00	1	5,747	0.02%
2018/09/07	0	0.00	0	86.45	86.40	0	5,723	0.00%
2018/09/03	2	86.50	0	0.00	86.45	2	5,798	0.03%
2018/08/29	0	0.00	1	86.85	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	3	86.20	86.25	-3	5,600	-0.05%
2018/08/21	0	0.00	2	84.58	84.55	-2	5,515	-0.04%
2018/08/13	1	83.70	0	0.00	83.95	1	5,368	0.02%
2018/08/02	3	84.98	0	0.00	84.85	3	6,060	0.05%
2018/08/01	0	86.00	0	0.00	86.15	0	6,036	0.00%
2018/07/31	0	85.45	0	0.00	85.55	0	6,058	0.00%
2018/07/30	0	85.45	0	0.00	85.55	0	6,077	0.00%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	1	85.20	85.00	-1	6,129	-0.02%
2018/07/20	0	0.00	1	84.50	84.65	-1	6,337	-0.02%
2018/07/13	0	0.00	4	83.10	83.35	-4	6,407	-0.06%
2018/07/12	0	0.00	3	82.65	82.65	-3	6,241	-0.05%
2018/07/11	3	81.42	0	0.00	81.70	3	6,198	0.05%
2018/07/10	0	0.00	3	82.75	82.45	-3	6,163	-0.05%
2018/07/02	0	0.00	1	81.55	81.05	-1	6,052	-0.02%
2018/06/26	2	80.53	0	0.00	80.70	2	5,761	0.03%
2018/06/25	1	80.90	0	0.00	80.90	1	5,556	0.02%
2018/06/19	2	80.65	0	0.00	80.60	2	5,466	0.04%
2018/06/14	4	82.00	0	0.00	81.75	4	5,448	0.07%
2018/06/13	0	0.00	1	83.00	83.00	-1	5,422	-0.02%
2018/06/06	0	0.00	2	83.18	83.30	-2	5,598	-0.04%
2018/06/04	0	0.00	1	82.40	82.60	-1	5,547	-0.02%
2018/06/01	0	0.00	1	81.30	81.35	-1	5,472	-0.02%
2018/05/30	2	80.73	0	0.00	80.40	2	5,568	0.04%
2018/05/14	0	0.00	4	82.28	82.50	-4	6,727	-0.06%
2018/05/11	0	0.00	1	81.50	81.60	-1	6,558	-0.02%
2018/05/09	0	0.00	2	80.50	80.45	-2	6,264	-0.03%
2018/04/26	2	79.10	0	0.00	79.05	2	6,167	0.03%
2018/04/25	3	79.08	0	0.00	79.30	3	5,981	0.05%
2018/04/24	1	79.45	0	0.00	79.55	1	5,821	0.02%
2018/04/20	3	80.73	0	0.00	80.75	3	5,524	0.05%
2018/04/17	2	81.63	0	0.00	81.40	2	5,375	0.04%
2018/04/11	0	0.00	2	83.00	82.85	-2	5,534	-0.04%
2018/04/03	2	81.25	1	81.55	81.50	1	5,642	0.02%
2018/03/30	0	0.00	3	82.95	82.85	-3	5,652	-0.05%
2018/03/28	3.2	82.36	0	0.00	82.25	3.2	5,560	0.06%
2018/03/23	1	81.95	0	0.00	82.10	1	5,489	0.02%
2018/03/22	0	0.00	1	84.45	83.55	-1	5,423	-0.02%
2018/03/16	1	83.30	1	83.35	83.90	0	5,399	0.00%
2018/03/14	1	84.15	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0	0.00	1	84.35	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	1	84.00	84.15	-1	5,367	-0.02%
2018/03/08	0	0.00	1	82.40	82.75	-1	5,427	-0.02%
2018/03/06	0	0.00	2	81.95	82.15	-2	5,449	-0.04%
2018/03/02	2	80.70	0	0.00	81.15	2	5,452	0.04%
2018/02/27	1	82.60	0	0.00	82.35	1	5,345	0.02%
2018/02/26	0	0.00	1	82.60	82.40	-1	5,235	-0.02%
2018/02/22	1	80.95	0	0.00	81.00	1	5,225	0.02%
2018/02/21	1	81.40	0	0.00	81.50	1	5,238	0.02%
2018/02/12	0	0.00	1	79.55	79.70	-1	5,082	-0.02%
2018/02/09	1	78.30	0	0.00	79.05	1	5,062	0.02%
2018/02/07	2	81.03	0	0.00	80.65	2	4,854	0.04%
2018/02/06	1	81.00	0	0.00	79.65	1	4,702	0.02%
2018/02/05	1	83.15	0	0.00	83.60	1	4,182	0.02%
2018/01/16	0	0.00	1	84.70	85.00	-1	3,364	-0.03%
2018/01/09	0	0.00	1	84.20	84.15	-1	3,292	-0.03%
2018/01/05	0	0.00	1	83.65	83.75	-1	3,272	-0.03%
2018/01/03	0	0.00	1	83.20	83.35	-1	3,464	-0.03%