美時 (1795)-永豐金-敦北券商分點個股進出

台股 » 個股 » 美時 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美時

(1795)

可現股當沖

股價
266.0
漲跌
▼6.5
漲幅
-2.39%
成交量
2,542張
產業
上市生技醫療類股
622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

美時 (1795)籌碼相關－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3.5	267.86	4	268.88	266.00	-0.5	2,081	-0.02%
2024/12/10	2	276.48	3.1	273.51	272.50	-1	2,075	-0.05%
2024/12/09	1	275.50	2	276.50	276.50	-1	2,093	-0.05%
2024/12/06	2.1	281.93	0	280.50	280.00	2.1	2,105	0.10%
2024/12/05	6.1	289.74	6.1	287.82	286.00	0	2,098	0.00%
2024/12/04	6.1	288.50	5	288.40	287.00	1.1	2,095	0.05%
2024/12/03	3	286.66	0.2	287.50	288.00	2.8	2,115	0.13%
2024/12/02	10.1	288.50	3.1	286.13	286.00	7	2,109	0.33%
2024/11/29	12.1	289.37	6.2	288.60	291.50	5.8	2,084	0.28%
2024/11/28	0	0.00	2	276.00	277.00	-2	2,014	-0.10%
2024/11/27	1	286.00	3	279.83	279.50	-2	2,001	-0.10%
2024/11/26	2	286.00	3	287.33	283.00	-1	1,997	-0.05%
2024/11/25	4	284.88	2	284.50	285.50	2	1,985	0.10%
2024/11/22	2	283.75	0	0.00	281.50	2	1,981	0.10%
2024/11/20	3	287.00	0.1	289.00	288.00	3	1,938	0.15%
2024/11/19	1	279.49	16.3	281.50	285.50	-15.3	1,922	-0.79%
2024/11/18	1	276.00	1.1	279.47	279.00	-0.1	1,948	0.00%
2024/11/15	1	284.80	0.5	283.50	277.50	0.5	1,969	0.03%
2024/11/14	11	284.95	27.1	288.65	282.00	-16	1,956	-0.82%
2024/11/13	12	281.21	5	283.20	281.50	7	1,883	0.37%
2024/11/12	1	285.00	0	0.00	285.00	1	1,843	0.05%
2024/11/11	8	287.75	16.4	287.87	290.00	-8.4	1,833	-0.46%
2024/11/08	22	282.34	8	278.31	285.00	14	1,809	0.77%
2024/11/07	0	262.50	0	0.00	261.00	0	1,708	0.00%
2024/11/06	1.1	260.45	1.1	259.05	259.00	0.1	1,725	0.00%
2024/11/05	0	0.00	4	261.63	264.00	-4	1,760	-0.23%
2024/11/01	3	254.00	1	255.00	255.00	2	1,888	0.11%
2024/10/30	1.1	253.45	1	252.50	251.50	0.1	1,927	0.00%
2024/10/29	2	254.75	2	254.00	254.00	0	1,965	0.00%
2024/10/28	1	258.00	0	0.00	258.00	1	2,021	0.05%
2024/10/25	1.1	258.52	0	0.00	257.50	1.1	2,063	0.05%
2024/10/24	4	262.38	3	261.00	260.00	1	2,088	0.05%
2024/10/23	4	263.38	0.1	262.50	260.50	4	2,096	0.19%
2024/10/22	7	259.71	1	260.00	259.00	6	2,100	0.29%
2024/10/21	1	260.50	0	0.00	260.00	1	2,133	0.05%
2024/10/17	2	261.00	0	0.00	260.00	2	2,198	0.09%
2024/10/16	0.2	253.88	0	0.00	251.00	0.2	2,228	0.01%
2024/10/11	1	254.00	0	0.00	253.00	1	2,324	0.04%
2024/10/09	11	259.63	1	256.00	255.50	10	2,530	0.40%
2024/10/07	0	259.50	0.1	260.00	262.50	0	2,604	0.00%
2024/10/04	0.1	259.59	0	0.00	258.00	0.1	2,656	0.00%
2024/10/01	1.1	258.69	3	261.50	261.00	-2	2,687	-0.07%
2024/09/30	3.8	266.24	4	263.00	263.00	-0.2	2,757	-0.01%
2024/09/27	3	269.33	4	271.00	270.00	-1	2,793	-0.04%
2024/09/26	5	269.79	4	271.38	267.50	1	2,864	0.04%
2024/09/25	1	270.50	0.1	270.50	271.00	0.9	2,990	0.03%
2024/09/23	2.1	271.68	1.1	271.45	274.00	1	3,212	0.03%
2024/09/20	1	268.50	3	271.50	268.50	-2	3,430	-0.06%
2024/09/19	0	0.00	0.1	271.00	271.00	-0.1	3,461	0.00%
2024/09/18	1.3	267.63	0	0.00	267.00	1.3	3,490	0.04%
2024/09/13	4	269.63	26.3	269.11	269.00	-22.3	3,568	-0.62%
2024/09/12	2	276.50	0.1	276.57	277.50	1.9	3,586	0.05%
2024/09/11	0.1	272.37	0	0.00	270.50	0.1	3,649	0.00%
2024/09/10	4	286.96	6	277.50	278.00	-2	3,656	-0.05%
2024/09/09	0	0.00	0.1	280.50	284.50	-0.1	3,667	0.00%
2024/09/06	2	269.00	0	0.00	275.50	2	3,681	0.05%
2024/09/05	1	272.48	43	269.13	266.50	-42	3,698	-1.14%
2024/09/04	1.2	273.07	1	275.50	274.00	0.2	3,719	0.00%
2024/09/03	3	288.67	0	0.00	285.50	3	3,724	0.08%
2024/09/02	0	0.00	2.4	290.81	286.50	-2.4	3,763	-0.06%
2024/08/30	1.2	288.25	0	0.00	287.00	1.2	3,793	0.03%
2024/08/29	1	281.50	0	0.00	282.00	1	3,780	0.03%
2024/08/28	0	0.00	1	284.00	281.00	-1	3,820	-0.03%
2024/08/22	0.6	280.35	0	0.00	280.00	0.6	3,962	0.02%
2024/08/21	1	286.50	13	281.62	281.50	-12	3,999	-0.30%
2024/08/20	0.1	282.00	3	284.83	284.50	-2.9	4,004	-0.07%
2024/08/19	10	279.30	0	0.00	278.50	10	4,026	0.25%
2024/08/16	1	276.50	0	0.00	275.00	1	4,025	0.02%
2024/08/15	0	0.00	2	273.52	273.00	-2	4,054	-0.05%
2024/08/14	0	0.00	1	270.50	272.00	-1	4,165	-0.02%
2024/08/13	1	272.00	1	274.50	272.00	0	4,314	0.00%
2024/08/12	1	273.99	0	0.00	273.00	1	4,355	0.02%
2024/08/09	3	270.31	4	266.13	267.00	-1	4,326	-0.02%
2024/08/08	0	0.00	0.5	252.50	252.00	-0.5	4,318	-0.01%
2024/08/07	1	248.00	0	0.00	255.50	1	4,461	0.02%
2024/08/06	1.1	226.49	16	229.41	235.50	-14.9	4,467	-0.33%
2024/08/05	3.5	231.00	4	236.00	230.00	-0.6	4,449	-0.01%
2024/08/02	0	265.83	0	0.00	260.00	0	4,437	0.00%
2024/08/01	3.1	268.58	0	273.00	273.50	3.1	4,550	0.07%
2024/07/31	13	270.11	6	267.08	265.00	7	4,584	0.15%
2024/07/30	1	276.38	0	0.00	275.50	1	4,598	0.02%
2024/07/29	2	287.00	5	282.60	279.50	-3	4,604	-0.07%
2024/07/26	2	284.00	1	286.00	284.50	1	4,614	0.02%
2024/07/23	2	285.00	0	286.50	286.00	2	4,679	0.04%
2024/07/22	1	283.98	0	0.00	283.00	1	4,708	0.02%
2024/07/19	1	283.01	0	0.00	283.00	1	4,736	0.02%
2024/07/18	3	287.33	7	290.07	288.50	-4	4,800	-0.08%
2024/07/17	0.3	288.50	0.1	291.00	291.00	0.3	4,844	0.01%
2024/07/16	4.7	287.39	0.2	285.00	286.50	4.5	4,857	0.09%
2024/07/15	18.3	286.36	5	286.20	287.50	13.3	4,951	0.27%
2024/07/12	4	281.50	0	282.50	281.00	4	5,020	0.08%
2024/07/11	11	286.41	2.6	283.72	282.00	8.4	5,093	0.17%
2024/07/10	0	0.00	2.1	301.12	300.50	-2.1	5,097	-0.04%
2024/07/09	0.1	303.50	2	302.00	302.50	-1.9	5,200	-0.04%
2024/07/08	48	311.85	2	311.25	309.00	46	5,390	0.85%
2024/07/05	6.5	306.19	5.1	305.02	306.50	1.5	5,451	0.03%
2024/07/04	16.5	304.61	3.2	304.57	303.50	13.3	5,589	0.24%
2024/07/03	6.1	313.70	5	313.20	310.00	1.1	5,566	0.02%
2024/07/02	4	314.00	18	311.33	311.50	-14	5,724	-0.24%
2024/07/01	18.4	318.73	7	317.50	317.00	11.4	5,824	0.20%
2024/06/28	3.2	310.94	5	309.90	309.50	-1.8	5,746	-0.03%
2024/06/27	20.3	308.98	4	311.63	305.00	16.3	5,785	0.28%
2024/06/26	16.5	304.88	20.5	307.02	310.50	-4	5,746	-0.07%
2024/06/25	11	292.05	9	289.94	290.00	2	5,671	0.04%
2024/06/24	0.2	288.75	0.4	289.00	287.50	-0.2	6,014	0.00%
2024/06/21	18	292.72	10.4	292.10	290.00	7.6	6,092	0.12%
2024/06/19	3.5	291.23	9	290.33	288.50	-5.5	6,371	-0.09%
2024/06/18	17	293.32	0	294.00	291.50	17	6,352	0.27%
2024/06/17	1	288.50	2	287.50	287.00	-1	6,342	-0.02%
2024/06/14	2	284.26	9	288.72	284.00	-7	6,336	-0.11%
2024/06/13	3	287.13	2.1	287.98	288.50	1	6,333	0.02%
2024/06/12	0	291.50	0.2	290.00	287.50	-0.1	6,377	0.00%
2024/06/11	1	290.50	3.2	290.17	287.50	-2.2	6,382	-0.03%
2024/06/07	2	291.00	2	290.50	289.50	0	6,406	0.00%
2024/06/06	4.3	287.66	1.2	290.63	287.50	3.1	6,384	0.05%
2024/06/05	6.1	291.83	9.2	290.42	292.50	-3.2	6,378	-0.05%
2024/06/04	0.2	286.00	0	0.00	285.50	0.2	6,382	0.00%
2024/06/03	7	287.43	0	0.00	289.00	7	6,449	0.11%
2024/05/31	8.4	285.44	4.1	284.43	284.00	4.3	6,466	0.07%
2024/05/30	15.3	279.99	2.4	280.73	276.00	12.9	6,508	0.20%
2024/05/29	2	280.75	2	282.65	281.00	0	6,518	0.00%
2024/05/28	3.1	281.21	2.1	282.21	280.50	1	6,553	0.02%
2024/05/27	6.5	278.86	2	281.50	282.50	4.5	6,673	0.07%
2024/05/24	4.1	281.63	0	0.00	280.00	4.1	6,892	0.06%
2024/05/23	2.1	282.10	4.9	285.57	281.00	-2.9	7,079	-0.04%
2024/05/22	0.6	286.33	10.4	285.05	287.00	-9.8	7,028	-0.14%
2024/05/21	3.4	287.92	4.1	291.39	286.50	-0.7	7,048	-0.01%
2024/05/20	3.6	296.31	4.3	292.55	291.50	-0.7	7,042	-0.01%
2024/05/17	15.8	297.76	9.6	299.72	301.00	6.3	6,923	0.09%
2024/05/16	5.3	286.95	0.4	287.50	287.00	5	6,817	0.07%
2024/05/15	0	284.50	8	284.50	281.00	-8	6,785	-0.12%
2024/05/14	5	279.40	5.1	281.09	283.00	-0.1	6,793	0.00%
2024/05/13	17.2	276.47	5	277.70	279.00	12.2	6,755	0.18%
2024/05/10	0.1	279.75	3.1	283.31	287.50	-3	6,691	-0.04%
2024/05/09	0.4	285.26	0	0.00	282.00	0.4	6,727	0.01%
2024/05/08	6.6	288.15	0	0.00	290.00	6.6	6,751	0.10%
2024/05/07	22.4	293.11	6.2	285.61	285.50	16.3	6,791	0.24%
2024/05/06	0.2	302.25	0.2	302.50	300.00	0	6,653	0.00%
2024/05/03	2	309.50	2.1	309.51	307.50	-0.1	6,634	0.00%
2024/05/02	9	320.28	7	318.50	317.00	2	6,602	0.03%
2024/04/30	0	0.00	1	324.50	323.00	-1	6,606	-0.02%
2024/04/29	2.2	325.21	0	0.00	329.00	2.2	6,734	0.03%
2024/04/26	1	311.50	6	312.08	314.50	-5	6,767	-0.07%
2024/04/25	2.1	318.05	2	322.00	312.00	0.1	6,784	0.00%
2024/04/24	2	320.50	1	318.50	320.50	1	6,811	0.01%
2024/04/23	10.1	318.41	9	319.94	320.50	1.1	6,878	0.02%
2024/04/22	2	319.00	6	314.50	313.00	-4	7,002	-0.06%
2024/04/19	1	308.00	2.3	313.56	311.50	-1.3	7,220	-0.02%
2024/04/18	2.3	321.44	3	327.50	321.00	-0.7	7,168	-0.01%
2024/04/17	7	336.93	5	338.30	333.50	2	7,175	0.03%
2024/04/16	17.5	334.77	19	336.47	334.00	-1.5	7,140	-0.02%
2024/04/15	7.3	335.24	11	335.99	332.50	-3.7	7,006	-0.05%
2024/04/12	8.2	337.26	8.5	341.91	342.00	-0.4	7,026	0.00%
2024/04/11	7.2	330.39	4	329.00	325.00	3.2	6,982	0.05%
2024/04/10	8.8	327.07	9	326.50	326.50	-0.2	6,910	0.00%
2024/04/09	2	323.75	4.1	325.02	323.00	-2.1	6,861	-0.03%
2024/04/08	10	328.55	10	327.65	325.00	0	6,869	0.00%
2024/04/03	16	314.03	17.1	316.74	317.50	-1.1	6,735	-0.02%
2024/04/02	2	310.00	3	309.17	310.50	-1	6,597	-0.02%
2024/04/01	4	312.63	4	313.25	308.00	0	6,573	0.00%
2024/03/29	6	304.83	7.1	305.08	304.00	-1.1	6,465	-0.02%
2024/03/28	9.2	311.31	13.1	308.03	306.00	-4	6,436	-0.06%
2024/03/27	41	308.02	56.1	307.93	310.00	-15.1	6,315	-0.24%
2024/03/26	15	296.43	9	294.56	293.00	6	5,985	0.10%
2024/03/25	18.1	299.39	30.3	300.61	294.50	-12.3	5,987	-0.20%
2024/03/22	4.1	283.98	0	0.00	288.50	4.1	5,788	0.07%
2024/03/21	0.1	276.41	2.1	275.05	274.50	-2	5,766	-0.03%
2024/03/20	1	276.00	3	277.50	276.50	-2	5,825	-0.03%
2024/03/19	0.1	274.64	1	275.00	275.50	-0.9	5,811	-0.02%
2024/03/18	2	273.50	1	268.50	271.00	1	5,894	0.02%
2024/03/15	0.1	268.00	4	264.88	271.50	-4	5,928	-0.07%
2024/03/14	3	269.00	1	269.50	270.00	2	5,896	0.03%
2024/03/13	12	268.88	5.1	266.92	266.50	7	5,939	0.12%
2024/03/12	0.2	275.50	0	0.00	274.00	0.2	6,023	0.00%
2024/03/11	1.3	273.58	0	274.00	273.50	1.3	6,070	0.02%
2024/03/08	12.4	275.80	1.4	277.93	275.00	11	6,246	0.18%
2024/03/07	0.3	286.36	1.3	285.46	284.00	-1	6,386	-0.02%
2024/03/05	3	295.66	0.1	295.50	294.50	2.9	6,582	0.04%
2024/03/04	4	289.41	2.1	290.45	291.50	1.9	6,550	0.03%
2024/03/01	1	289.00	0	0.00	289.50	1	6,606	0.02%
2024/02/29	11	289.88	0	0.00	289.50	11	6,850	0.16%
2024/02/27	4.4	297.85	14.3	295.27	296.00	-10	6,802	-0.15%
2024/02/26	12	286.07	12	289.58	293.50	0	6,616	0.00%
2024/02/23	3.1	273.17	3	272.00	272.00	0.1	6,475	0.00%
2024/02/22	0	275.50	0	0.00	273.00	0	6,523	0.00%
2024/02/21	1	279.00	1	279.00	276.50	0	6,639	0.00%
2024/02/20	0	277.00	0.2	277.18	275.50	-0.2	6,686	0.00%
2024/02/19	0	277.13	0	0.00	275.00	0	6,836	0.00%
2024/02/16	1.1	275.91	2	275.50	277.00	-0.9	6,991	-0.01%
2024/02/15	0	274.43	0	0.00	273.00	0	7,030	0.00%
2024/02/05	0.2	275.38	0	0.00	275.50	0.2	7,047	0.00%
2024/02/02	4.2	274.48	1.1	273.05	274.50	3.1	7,221	0.04%
2024/02/01	13.1	282.07	14	285.00	282.00	-0.9	7,231	-0.01%
2024/01/31	6.1	277.52	12	277.46	279.50	-5.9	7,211	-0.08%
2024/01/30	1.1	272.63	10	281.00	271.00	-8.9	7,270	-0.12%
2024/01/26	1.1	277.45	1	273.50	273.50	0.1	7,327	0.00%
2024/01/25	0	276.36	1	275.00	274.50	-1	7,375	-0.01%
2024/01/24	1	280.50	1	278.00	278.00	0	7,471	0.00%
2024/01/23	13.4	275.66	3.4	274.65	276.50	10	7,556	0.13%
2024/01/22	1.2	281.88	1	282.50	282.50	0.2	7,586	0.00%
2024/01/19	1	290.00	1	289.50	288.50	0	7,813	0.00%
2024/01/18	5.2	289.61	1.2	285.50	288.50	4	7,923	0.05%
2024/01/17	2	297.00	0.9	295.03	288.50	1.1	8,052	0.01%
2024/01/16	9.1	299.70	8.4	300.70	303.00	0.6	8,078	0.01%
2024/01/15	3.3	294.92	9.3	297.14	296.50	-6.1	7,934	-0.08%
2024/01/12	1	286.95	4.4	285.76	282.50	-3.3	7,715	-0.04%
2024/01/11	10.3	283.24	4.5	282.14	281.50	5.8	7,746	0.07%
2024/01/10	2.4	286.50	0	0.00	290.00	2.4	7,653	0.03%
2024/01/09	4.1	283.74	8	283.63	288.00	-4	7,613	-0.05%
2024/01/08	6.3	282.95	7	286.21	284.50	-0.7	7,572	-0.01%
2024/01/05	2	279.00	6.2	280.49	285.00	-4.2	7,456	-0.06%
2024/01/04	2.2	274.55	0.1	274.40	272.00	2.2	7,277	0.03%
2024/01/03	5	276.10	5.1	272.59	270.50	-0.1	7,252	0.00%
2024/01/02	7	274.14	2	274.00	275.50	5	7,146	0.07%
2023/12/29	3	271.17	5	272.30	272.00	-2	7,086	-0.03%
2023/12/28	0	266.00	0	0.00	264.00	0	7,011	0.00%
2023/12/27	1	268.00	0	0.00	269.50	1	6,981	0.01%
2023/12/26	1	264.00	1	260.00	264.00	0	6,955	0.00%
2023/12/25	0.1	260.54	0	0.00	260.00	0.1	6,955	0.00%
2023/12/22	0.1	269.00	0	0.00	267.00	0.1	6,893	0.00%
2023/12/21	0	0.00	0.4	271.00	268.50	-0.4	6,890	-0.01%
2023/12/20	1.5	276.82	2	277.50	273.50	-0.5	6,861	-0.01%
2023/12/19	1	270.00	0	0.00	273.50	1	6,779	0.01%
2023/12/18	3	276.83	0	0.00	272.50	3	6,815	0.04%
2023/12/15	11	268.00	0	0.00	274.00	11	6,831	0.16%
2023/12/14	2	270.00	2	268.50	268.50	0	6,792	0.00%
2023/12/13	2.2	266.79	1.2	266.58	264.50	1	6,764	0.01%
2023/12/12	22	274.77	1	274.00	274.00	21	6,707	0.31%
2023/12/08	0.1	274.50	0	0.00	272.00	0.1	6,615	0.00%
2023/12/07	1	275.51	2.1	277.22	274.00	-1.1	6,627	-0.02%
2023/12/06	14	271.14	2	273.00	270.00	12	6,521	0.18%
2023/12/05	1	273.49	1	271.50	272.00	0	6,487	0.00%
2023/12/04	47	276.19	4	277.63	277.00	43	6,286	0.68%
2023/12/01	8.2	271.95	13.2	269.44	267.50	-5	6,085	-0.08%
2023/11/30	0	259.63	0	0.00	258.50	0	5,839	0.00%
2023/11/29	4	257.26	3	259.83	261.00	1	5,805	0.02%
2023/11/28	1.1	257.10	1	259.00	258.00	0.1	5,753	0.00%
2023/11/27	19.1	256.75	48	260.15	257.00	-28.9	5,706	-0.51%
2023/11/24	21	247.86	4	251.50	250.00	17	5,466	0.31%
2023/11/22	5.1	246.53	7	249.07	245.50	-1.9	5,363	-0.04%
2023/11/21	13.1	248.16	10	250.30	248.00	3.1	5,328	0.06%
2023/11/20	5	259.80	4	254.25	251.50	1	5,321	0.02%
2023/11/17	4	254.13	5	255.10	254.00	-1	5,218	-0.02%
2023/11/16	2	253.75	1.1	253.32	253.00	0.9	5,168	0.02%
2023/11/15	13.6	247.74	15.1	250.57	252.00	-1.5	5,061	-0.03%
2023/11/14	5	234.01	6	235.25	238.50	-1	4,929	-0.02%
2023/11/13	0.1	238.48	0	0.00	233.00	0.1	4,992	0.00%
2023/11/10	1	238.56	3	242.50	240.50	-2	5,229	-0.04%
2023/11/09	3.1	238.29	3.1	240.08	236.00	0	5,220	0.00%
2023/11/08	2.1	242.81	1	245.00	242.00	1.1	5,433	0.02%
2023/11/07	5	250.70	4	251.75	243.50	1	5,584	0.02%
2023/11/06	0.1	243.25	0.1	247.05	247.00	0	5,726	0.00%
2023/11/03	2	251.75	4	251.75	244.50	-2	5,828	-0.03%
2023/11/02	7.1	248.37	8	245.81	248.50	-0.9	5,801	-0.02%
2023/11/01	12	255.04	24	251.71	251.00	-12	5,757	-0.21%
2023/10/31	16	253.25	13	249.31	252.00	3	5,689	0.05%
2023/10/30	22.1	255.00	25.2	254.57	252.00	-3.1	5,730	-0.05%
2023/10/27	53	251.78	39	251.56	254.00	14	5,619	0.25%
2023/10/26	5	242.20	17	240.18	236.00	-12	5,359	-0.22%
2023/10/25	11	240.46	8.1	241.15	240.00	2.9	5,272	0.06%
2023/10/24	20	228.38	12	228.21	230.00	8	5,133	0.16%
2023/10/23	3	216.33	0	0.00	215.00	3	5,129	0.06%
2023/10/20	1.1	208.12	3	209.00	208.50	-1.9	5,254	-0.04%
2023/10/19	11	218.45	10	218.50	218.00	1	5,417	0.02%
2023/10/18	0.4	212.77	2	212.00	210.50	-1.6	5,566	-0.03%
2023/10/17	2.1	217.95	0	0.00	217.00	2.1	5,735	0.04%
2023/10/16	0	0.00	3.2	221.38	220.50	-3.2	5,918	-0.05%
2023/10/13	0	229.00	0	0.00	227.50	0	5,982	0.00%
2023/10/12	1	232.50	1	233.00	232.50	0	6,058	0.00%
2023/10/11	0.1	233.50	0	0.00	232.00	0.1	6,183	0.00%
2023/10/05	1	237.50	0	0.00	235.00	1	6,449	0.02%
2023/10/03	0	0.00	10	236.75	234.00	-10	6,640	-0.15%
2023/10/02	10	239.50	10	238.00	238.00	0	6,719	0.00%
2023/09/28	10	239.75	10	238.50	238.50	0	6,825	0.00%
2023/09/27	10	237.00	10	237.00	237.00	0	6,999	0.00%
2023/09/26	11	235.73	10	235.50	235.50	1	7,184	0.01%
2023/09/25	10	238.00	11	239.27	239.50	-1	7,529	-0.01%
2023/09/22	6	234.33	5	234.00	234.00	1	7,696	0.01%
2023/09/21	0	230.50	0	0.00	233.50	0	7,937	0.00%
2023/09/20	0.8	243.46	0	0.00	237.50	0.8	8,128	0.01%
2023/09/19	0	0.00	0.2	250.50	249.50	-0.2	8,256	0.00%
2023/09/18	2.5	247.00	0	0.00	246.50	2.5	8,281	0.03%
2023/09/14	10	247.50	10	246.50	246.50	0	8,414	0.00%
2023/09/12	1.1	240.43	2	239.00	240.00	-1	8,595	-0.01%
2023/09/11	10	252.50	10	246.00	246.00	0	8,647	0.00%
2023/09/08	0.1	244.50	0	0.00	246.00	0.1	8,758	0.00%
2023/09/07	1.1	247.61	1.2	248.58	247.50	0	8,766	0.00%
2023/09/06	10	250.50	10	250.00	250.00	0	8,820	0.00%
2023/09/05	0	0.00	2	251.50	250.00	-2	8,860	-0.02%
2023/09/04	2	256.50	2	255.25	256.00	0	8,916	0.00%
2023/09/01	1	259.50	2	258.25	258.50	-1	8,964	-0.01%
2023/08/31	10	262.00	1	255.50	253.50	9	9,023	0.10%
2023/08/30	4	257.25	0	0.00	257.00	4	9,202	0.04%
2023/08/29	0	0.00	8	251.50	252.00	-8	9,210	-0.09%
2023/08/25	0	250.00	0	0.00	248.00	0	9,287	0.00%
2023/08/24	6	252.50	6	253.50	249.50	0	9,305	0.00%
2023/08/23	4	252.02	0	0.00	249.50	4	9,304	0.04%
2023/08/22	4	256.63	5	255.80	255.00	-1	9,425	-0.01%
2023/08/21	4	260.13	5	259.10	260.00	-1	9,482	-0.01%
2023/08/18	6	259.17	1	254.50	254.00	5	9,590	0.05%
2023/08/17	13.2	260.19	13	259.23	259.50	0.2	9,709	0.00%
2023/08/16	26	271.17	29	272.88	268.00	-3	9,745	-0.03%
2023/08/15	24	262.09	22	262.75	263.50	2	10,042	0.02%
2023/08/14	10.1	247.40	23.1	245.17	250.00	-13	10,398	-0.12%
2023/08/11	6.1	281.18	3.1	280.93	269.00	3.1	10,493	0.03%
2023/08/10	8.1	286.91	7.1	286.97	286.00	1	10,356	0.01%
2023/08/09	1.2	289.98	2.4	287.69	292.00	-1.2	10,287	-0.01%
2023/08/08	3.2	280.67	1	280.50	280.50	2.2	10,417	0.02%
2023/08/07	2.5	286.09	3	287.00	285.50	-0.5	10,717	-0.01%
2023/08/04	2.1	284.90	4	285.13	289.50	-2	10,779	-0.02%
2023/08/02	7.3	295.88	6	292.75	285.50	1.3	10,840	0.01%
2023/08/01	0.1	291.50	3	292.00	293.00	-2.9	10,808	-0.03%
2023/07/31	3.1	290.50	1	293.00	286.50	2.1	10,838	0.02%
2023/07/28	3	291.50	5	287.10	286.00	-2	11,103	-0.02%
2023/07/27	5.4	295.00	3	296.50	291.50	2.4	11,155	0.02%
2023/07/26	16.1	295.44	14.5	289.75	291.00	1.6	11,327	0.01%
2023/07/25	22.1	298.20	16	301.13	301.00	6.1	11,201	0.05%
2023/07/24	26.3	300.21	23.2	301.85	302.00	3.1	11,079	0.03%
2023/07/21	5.3	296.96	15.2	294.42	291.00	-9.8	10,941	-0.09%
2023/07/20	10.1	289.12	3	288.33	287.00	7.1	10,868	0.07%
2023/07/19	10.4	293.18	8.2	292.09	292.00	2.1	10,780	0.02%
2023/07/18	1.1	283.51	0.3	288.00	283.00	0.8	10,718	0.01%
2023/07/17	2	288.00	1	288.99	288.50	1	10,907	0.01%
2023/07/14	5.1	276.02	3	279.33	277.50	2	10,937	0.02%
2023/07/13	4.3	288.71	1.5	289.01	280.00	2.8	10,846	0.03%
2023/07/12	6.6	291.37	3	290.33	290.00	3.6	10,748	0.03%
2023/07/11	6.5	284.62	1.1	287.89	283.00	5.5	10,628	0.05%
2023/07/10	26	282.46	3	285.83	285.00	23	10,638	0.22%
2023/07/07	1.2	290.96	4	289.75	284.50	-2.8	10,601	-0.03%
2023/07/06	2.1	296.52	1.2	297.29	290.00	0.9	10,550	0.01%
2023/07/05	8.2	302.19	3	300.84	294.50	5.2	10,508	0.05%
2023/07/04	3.4	304.41	4	302.38	297.00	-0.7	10,684	-0.01%
2023/07/03	17.2	300.88	9.2	299.55	299.00	8	10,815	0.07%
2023/06/30	6	337.67	3.2	330.54	325.50	2.8	10,553	0.03%
2023/06/29	9	340.11	10	340.65	338.50	-1	10,581	-0.01%
2023/06/28	8	333.88	10	332.81	333.50	-2	10,466	-0.02%
2023/06/27	15.4	326.01	13	325.08	329.00	2.4	10,336	0.02%
2023/06/26	2	310.75	0.1	305.00	311.50	2	10,210	0.02%
2023/06/21	11	306.51	10.3	310.58	308.00	0.7	10,262	0.01%
2023/06/20	8	326.31	9	321.78	320.00	-1	10,186	-0.01%
2023/06/19	6	327.83	5	323.70	324.00	1	10,176	0.01%
2023/06/16	4.3	331.94	2	328.50	323.00	2.3	10,180	0.02%
2023/06/15	7	323.93	8	326.19	330.00	-1	10,090	-0.01%
2023/06/14	13	315.50	13	316.96	314.00	0	10,005	0.00%
2023/06/13	2	314.50	1	312.00	311.50	1	10,016	0.01%
2023/06/12	15	319.57	7	314.57	314.00	8	10,106	0.08%
2023/06/09	4	319.08	3	315.83	319.00	1	10,155	0.01%
2023/06/08	3.1	320.75	3	315.33	311.00	0.1	10,193	0.00%
2023/06/07	2	319.50	2	320.25	322.00	0	10,291	0.00%
2023/06/06	6.1	315.01	6	317.25	315.50	0.1	10,290	0.00%
2023/06/05	9.1	329.21	6	327.58	315.50	3.1	10,443	0.03%
2023/06/02	16	320.72	22.1	319.19	320.50	-6.1	10,354	-0.06%
2023/06/01	2	326.51	15	320.50	320.00	-13	10,395	-0.12%
2023/05/31	4	331.25	6	327.50	327.00	-2	10,410	-0.02%
2023/05/30	1	331.00	3	330.33	328.50	-2	10,438	-0.02%
2023/05/29	2	329.25	2	330.50	330.50	0	10,451	0.00%
2023/05/26	6	334.42	6.1	331.92	327.00	-0.1	10,501	0.00%
2023/05/25	3	333.00	3	331.85	331.00	0	10,435	0.00%
2023/05/24	9	333.50	18	333.69	334.50	-9	10,597	-0.08%
2023/05/23	52	340.14	32	339.80	342.00	20	10,554	0.19%
2023/05/22	13	337.50	13	336.15	332.00	0	10,623	0.00%
2023/05/19	39.1	340.67	53	341.19	343.50	-14	10,942	-0.13%
2023/05/18	53	328.01	88	326.58	339.00	-35	10,548	-0.33%
2023/05/17	98	305.83	83.2	299.96	308.50	14.8	10,167	0.15%
2023/05/16	9	279.33	12	280.17	280.50	-3	10,044	-0.03%
2023/05/15	22	286.06	16	278.38	275.50	6	10,505	0.06%
2023/05/12	22	291.25	15.1	287.90	289.00	7	10,560	0.07%
2023/05/11	22	291.25	15.1	287.90	283.50	7	10,608	0.07%
2023/05/10	3	277.50	7	280.79	285.00	-4	10,557	-0.04%
2023/05/09	3	285.17	3	282.17	279.00	0	11,202	0.00%
2023/05/08	2	283.01	3	284.00	287.00	-1	11,495	-0.01%
2023/05/05	5	280.00	4	281.50	281.50	1	11,577	0.01%
2023/05/04	14	282.71	24	281.00	279.00	-10	11,585	-0.09%
2023/05/03	6	273.33	5	272.60	272.50	1	11,322	0.01%
2023/05/02	4	270.00	74	276.41	278.00	-70	11,293	-0.62%
2023/04/28	3	260.50	3	260.50	259.50	0	11,163	0.00%
2023/04/27	2	251.50	10	254.95	257.00	-8	11,317	-0.07%
2023/04/26	9	251.23	2	254.25	254.00	7	11,495	0.06%
2023/04/25	7.1	258.66	4	254.50	254.50	3.1	11,533	0.03%
2023/04/24	3	251.50	10	256.25	260.50	-7	11,571	-0.06%
2023/04/21	52	255.04	4.1	253.26	250.00	47.9	11,703	0.41%
2023/04/20	10.1	273.30	10	270.66	265.00	0.1	11,657	0.00%
2023/04/19	27	268.74	10.2	266.47	269.00	16.8	11,532	0.15%
2023/04/18	2	266.25	0	0.00	265.50	2	11,483	0.02%
2023/04/17	4.1	265.00	1	262.00	262.00	3.1	11,531	0.03%
2023/04/14	3.1	267.32	2	265.00	265.00	1.1	11,654	0.01%
2023/04/13	2	273.25	22	273.36	267.00	-20	11,820	-0.17%
2023/04/12	2	268.01	2	270.50	267.50	0	12,000	0.00%
2023/04/11	5	269.30	6	268.50	265.50	-1	12,263	-0.01%
2023/04/10	23	267.52	2	265.50	265.50	21	12,365	0.17%
2023/04/07	26.1	275.68	101	277.38	273.00	-74.9	12,493	-0.60%	大賣/
2023/04/06	26	269.60	40	268.85	269.50	-14	12,364	-0.11%
2023/03/31	22.2	252.04	2	251.00	251.00	20.2	12,223	0.16%
2023/03/30	12	259.21	11.1	258.18	257.50	0.9	12,342	0.01%
2023/03/29	8	255.38	5	254.00	258.00	3	12,279	0.02%
2023/03/28	40	253.30	9	251.17	246.00	31	12,297	0.25%
2023/03/27	3	254.33	3	254.17	252.00	0	12,263	0.00%
2023/03/24	10	248.55	6	250.08	252.50	4	12,406	0.03%
2023/03/23	4	245.00	4	243.25	244.00	0	12,539	0.00%
2023/03/22	5	244.50	7	245.64	243.50	-2	12,526	-0.02%
2023/03/21	9	246.55	10	249.10	243.50	-1	12,477	-0.01%
2023/03/20	9	248.28	4	249.25	248.50	5	12,412	0.04%
2023/03/17	7	248.07	6	247.67	247.50	1	12,389	0.01%
2023/03/16	9	248.89	5.1	245.00	245.50	3.9	12,333	0.03%
2023/03/15	7.1	255.37	4.1	252.54	254.50	3.1	12,230	0.02%
2023/03/14	18.2	251.94	18.2	254.07	248.00	0	12,164	0.00%
2023/03/13	2.1	253.46	4	251.00	250.00	-2	12,117	-0.02%
2023/03/10	6	261.00	3	261.17	255.00	3	12,041	0.03%
2023/03/09	3	271.50	3	272.83	270.00	0	11,896	0.00%
2023/03/08	25	277.16	18	274.44	271.50	7	11,878	0.06%
2023/03/07	6.1	284.98	6	278.75	277.50	0.1	11,702	0.00%
2023/03/06	8	282.38	3	281.17	285.00	5	12,145	0.04%
2023/03/03	14	282.32	14	283.89	278.50	0	13,111	0.00%
2023/03/02	6	285.83	7	283.00	283.50	-1	13,927	-0.01%
2023/03/01	4	278.75	7	282.86	278.50	-3	14,737	-0.02%
2023/02/24	12	279.83	19	279.29	281.00	-7	15,311	-0.05%
2023/02/23	15	283.37	8	282.25	285.00	7	15,679	0.04%
2023/02/22	33	284.14	34	282.96	276.50	-1	16,351	-0.01%
2023/02/21	8	283.75	9	285.39	287.00	-1	16,517	-0.01%
2023/02/20	25	290.30	20	290.28	284.50	5	16,869	0.03%
2023/02/17	21	290.95	26	291.21	294.50	-5	16,801	-0.03%
2023/02/16	4	277.25	5	280.30	284.00	-1	16,713	-0.01%
2023/02/15	21	272.19	19	271.66	272.50	2	17,036	0.01%
2023/02/14	62	274.45	27.1	272.12	267.50	34.9	17,159	0.20%
2023/02/13	95	285.93	100	285.35	277.50	-5	16,933	-0.03%
2023/02/10	23.1	279.96	21	277.88	277.50	2.1	16,509	0.01%
2023/02/09	10	286.15	40	287.01	276.00	-30	16,298	-0.18%
2023/02/08	27	281.96	10	283.65	284.00	17	16,106	0.11%
2023/02/07	197	280.52	210	281.61	281.00	-13	15,899	-0.08%	大買/大賣/
2023/02/06	124.1	266.26	81	265.76	273.50	43.1	15,267	0.28%	大買/
2023/02/03	25	252.98	38	250.91	249.00	-13	14,987	-0.09%
2023/02/02	16	246.31	8	244.75	247.00	8	14,905	0.05%
2023/02/01	5	240.80	4	239.38	237.50	1	14,915	0.01%
2023/01/31	7	237.94	5	238.00	238.00	2	15,027	0.01%
2023/01/30	1	248.00	1	242.50	237.50	0	15,090	0.00%
2023/01/17	15	245.70	18	244.58	243.50	-3	15,139	-0.02%
2023/01/16	3	234.00	4	242.25	244.00	-1	15,033	-0.01%
2023/01/13	10	229.45	10	230.15	230.00	0	14,972	0.00%
2023/01/12	26.1	233.32	22	234.43	230.50	4	15,079	0.03%
2023/01/11	18	248.03	15	244.21	240.50	3	15,022	0.02%
2023/01/10	12	245.88	17	245.26	244.00	-5	15,027	-0.03%
2023/01/09	15	248.77	17	249.09	249.00	-2	15,190	-0.01%
2023/01/06	10	241.50	13	240.58	240.50	-3	15,412	-0.02%
2023/01/05	3	246.33	5	241.70	239.50	-2	15,764	-0.01%
2023/01/04	11	250.82	8	244.63	243.50	3	16,017	0.02%
2023/01/03	12	249.17	5	250.90	250.50	7	16,305	0.04%
2022/12/30	25	248.68	25	246.96	246.00	0	16,433	0.00%
2022/12/29	14	241.68	13	244.08	250.00	1	16,415	0.01%
2022/12/28	39	237.63	41	239.46	238.50	-2	16,430	-0.01%
2022/12/27	25	234.50	24	234.96	237.50	1	16,705	0.01%
2022/12/26	12	237.67	12	239.17	240.50	0	16,719	0.00%
2022/12/23	22	232.02	21	232.19	232.00	1	16,719	0.01%
2022/12/22	27	228.13	27	229.69	231.50	0	16,890	0.00%
2022/12/21	13	231.46	8	229.88	228.50	5	16,922	0.03%
2022/12/20	25	230.44	23	231.04	225.50	2	17,186	0.01%
2022/12/19	13	238.23	15.1	236.67	237.00	-2.1	17,308	-0.01%
2022/12/16	57.1	240.71	56.6	241.92	234.50	0.5	17,539	0.00%
2022/12/15	20.4	243.25	16	242.13	241.00	4.4	17,789	0.02%
2022/12/14	0.1	247.00	0	0.00	255.00	0.1	17,895	0.00%
2022/12/13	0.5	255.50	2	251.50	251.50	-1.5	18,254	-0.01%
2022/12/09	0	0.00	0.1	249.00	254.00	-0.1	18,682	0.00%
2022/12/08	2.1	243.20	1	243.00	240.50	1.1	19,002	0.01%
2022/12/07	2	237.50	0	0.00	244.00	2	19,374	0.01%
2022/12/06	1	255.06	2	253.75	249.50	-1	19,596	0.00%
2022/12/05	2	262.25	2	252.75	269.50	0	19,919	0.00%
2022/12/02	1	247.50	0	0.00	245.50	1	20,045	0.00%
2022/12/01	1.4	244.21	0	0.00	246.50	1.4	20,315	0.01%
2022/11/30	2	237.50	5	233.40	244.00	-3	20,795	-0.01%
2022/11/29	5	240.90	20.1	239.15	233.50	-15.1	21,046	-0.07%
2022/11/28	114	240.27	116.2	240.61	246.50	-2.2	21,276	-0.01%	大買/大賣/
2022/11/25	502	247.35	497.3	246.14	245.50	4.7	20,880	0.02%	大買/大賣/
2022/11/24	544	228.38	537	228.74	239.00	7	20,189	0.03%	大買/大賣/
2022/11/23	165	204.89	161.7	205.25	217.50	3.3	19,465	0.02%	大買/大賣/
2022/11/22	109.6	194.35	102	195.48	198.00	7.6	18,795	0.04%	大買/大賣/
2022/11/21	41	190.05	42.2	191.26	192.00	-1.2	18,766	-0.01%
2022/11/18	866	184.68	875	184.23	187.00	-9	18,572	-0.05%	大買/大賣/
2022/11/17	118	174.13	119	175.35	174.00	-1	18,131	-0.01%	大買/大賣/
2022/11/16	111	175.12	108.1	175.67	170.00	2.9	18,063	0.02%	大買/大賣/
2022/11/15	15	168.53	13	172.62	169.00	2	18,102	0.01%
2022/11/14	75	171.75	84.6	172.09	171.00	-9.6	18,652	-0.05%
2022/11/11	66.6	168.59	73	170.39	171.50	-6.4	18,760	-0.03%
2022/11/10	20	166.33	19	156.97	156.00	1	19,133	0.01%
2022/11/09	1	160.00	1	162.00	162.50	0	19,230	0.00%
2022/11/08	1	163.50	3	162.33	159.50	-2	19,261	-0.01%
2022/11/07	2	161.00	3	161.00	159.50	-1	19,203	-0.01%
2022/11/04	16	160.16	25.1	159.31	159.00	-9.1	19,278	-0.05%
2022/11/03	6	161.92	9	161.11	163.00	-3	19,264	-0.02%
2022/11/02	7	159.50	8	159.56	160.00	-1	19,215	-0.01%
2022/11/01	11	157.64	5	157.80	158.50	6	19,181	0.03%
2022/10/31	14	155.46	7	155.07	154.50	7	19,107	0.04%
2022/10/28	4	151.63	11	151.23	151.00	-7	19,040	-0.04%
2022/10/27	15	148.67	42	146.82	149.50	-27	18,960	-0.14%
2022/10/26	41.1	141.28	42	141.64	143.00	-0.9	18,882	0.00%
2022/10/25	15	142.50	7	142.93	143.00	8	18,760	0.04%
2022/10/24	1	150.50	1	150.50	147.50	0	18,673	0.00%
2022/10/21	9	149.50	8	148.57	146.50	1	18,672	0.01%
2022/10/20	6	148.33	26	152.44	155.00	-20	18,703	-0.11%
2022/10/19	10	153.35	7	152.50	153.00	3	18,786	0.02%
2022/10/18	3.3	151.05	3	152.67	153.00	0.3	19,182	0.00%
2022/10/17	23.2	144.96	16	145.63	148.50	7.2	19,289	0.04%
2022/10/14	29.5	154.67	37	154.93	153.00	-7.5	19,110	-0.04%
2022/10/13	41	152.97	131	157.16	148.50	-90	18,790	-0.48%	大賣/
2022/10/12	19	162.50	20	163.65	161.50	-1	18,489	-0.01%
2022/10/11	27	162.24	19	165.79	159.50	8	18,286	0.04%
2022/10/07	23.1	171.49	18	170.69	168.00	5.1	18,030	0.03%
2022/10/06	9	169.67	16	169.06	172.00	-7	17,876	-0.04%
2022/10/05	32	170.16	34	169.15	170.50	-2	17,793	-0.01%
2022/10/04	374	168.35	372.2	167.83	167.00	1.8	17,617	0.01%	大買/大賣/
2022/10/03	11	158.73	10	161.20	157.50	1	17,590	0.01%
2022/09/30	18.1	155.76	19	156.58	162.50	-0.9	17,688	-0.01%
2022/09/29	10	159.50	12	159.46	158.00	-2	17,667	-0.01%
2022/09/28	14.2	157.21	13	158.35	154.00	1.2	17,494	0.01%
2022/09/27	33	155.67	11	158.45	166.00	22	17,482	0.13%
2022/09/26	8	165.94	8	162.25	162.00	0	17,307	0.00%
2022/09/23	99	167.38	14.1	168.43	166.00	84.9	17,314	0.49%
2022/09/22	21.1	173.38	29	173.66	174.00	-7.9	17,473	-0.05%
2022/09/21	5	171.10	4	167.88	169.00	1	17,566	0.01%
2022/09/20	19	171.55	92.4	172.79	173.50	-73.4	17,686	-0.41%
2022/09/19	35	167.74	23	167.04	163.00	12	17,583	0.07%
2022/09/16	15	169.50	17	169.00	171.00	-2	17,573	-0.01%
2022/09/15	10.2	170.63	49	170.15	168.00	-38.8	17,621	-0.22%
2022/09/14	30.4	166.23	21	167.17	170.00	9.4	17,559	0.05%
2022/09/13	15	164.07	14	164.14	165.00	1	17,429	0.01%
2022/09/12	2	158.75	7	160.86	164.00	-5	17,644	-0.03%
2022/09/08	7	153.07	4	151.75	154.00	3	17,765	0.02%
2022/09/07	2.2	150.88	2	154.50	151.50	0.2	17,825	0.00%
2022/09/06	69	159.37	37	153.93	154.00	32	17,954	0.18%
2022/09/05	34	170.60	9	169.83	166.50	25	17,691	0.14%
2022/09/02	71	173.73	24	178.15	170.00	47	17,738	0.26%
2022/09/01	4	170.50	66	172.43	169.00	-62	17,737	-0.35%
2022/08/31	88	180.65	20	176.23	173.50	68	18,090	0.38%
2022/08/30	12	171.54	10	172.95	174.00	2	18,361	0.01%
2022/08/29	30.1	171.45	32	171.00	169.50	-2	18,399	-0.01%
2022/08/26	36	183.25	45	180.52	176.00	-9	18,189	-0.05%
2022/08/25	46	174.64	38	174.86	175.50	8	17,591	0.05%
2022/08/24	15	177.47	32	175.94	174.00	-17	17,325	-0.10%
2022/08/23	49	178.06	162.2	174.69	176.00	-113.2	16,999	-0.67%	大賣/鉅額交易
2022/08/22	150.2	184.76	66	184.55	180.00	84.2	16,681	0.50%	大買/
2022/08/19	75	188.33	56.2	186.85	184.50	18.8	16,210	0.12%
2022/08/18	25	172.32	36.1	180.05	184.50	-11.1	15,635	-0.07%
2022/08/17	102	166.93	91	166.35	168.00	11	15,227	0.07%	大買/
2022/08/16	6	156.42	9	159.39	161.50	-3	14,415	-0.02%
2022/08/15	6.1	144.26	7	145.57	147.00	-1	14,136	-0.01%
2022/08/12	4	143.50	4	142.88	145.00	0	14,246	0.00%
2022/08/11	11	145.77	13	143.58	143.00	-2	14,631	-0.01%
2022/08/10	0	0.00	17	145.35	148.00	-17	14,709	-0.12%
2022/08/09	5	141.60	1	142.00	141.50	4	14,685	0.03%
2022/08/08	2	141.50	4	143.13	143.00	-2	14,700	-0.01%
2022/08/05	16	138.84	6	140.83	142.00	10	14,683	0.07%
2022/08/04	4	134.50	6	134.33	135.00	-2	14,680	-0.01%
2022/08/03	5	135.00	4	134.50	133.50	1	14,638	0.01%
2022/08/02	1	134.50	4	136.63	133.00	-3	14,641	-0.02%
2022/08/01	0	0.00	0.4	140.50	138.00	-0.4	14,564	0.00%
2022/07/29	6.4	141.03	2	142.00	141.50	4.4	14,575	0.03%
2022/07/28	9	142.61	1	143.50	141.50	8	14,550	0.05%
2022/07/27	11	141.55	4	141.75	141.50	7	14,504	0.05%
2022/07/26	8	145.88	28.5	147.52	142.00	-20.5	14,371	-0.14%
2022/07/25	34.1	148.19	28	148.91	149.50	6.1	14,073	0.04%
2022/07/22	163.5	143.80	201	143.11	144.50	-37.5	13,539	-0.28%	大買/大賣/
2022/07/21	2	131.00	2	134.75	135.00	0	13,243	0.00%
2022/07/20	12	130.17	1	132.00	130.00	11	13,233	0.08%
2022/07/19	2	131.75	1	134.00	130.00	1	13,290	0.01%
2022/07/18	9	130.50	7	130.21	130.00	2	13,242	0.02%
2022/07/15	23	132.91	7	131.50	131.00	16	13,165	0.12%
2022/07/14	11	137.45	6	136.50	137.00	5	13,057	0.04%
2022/07/13	5	139.80	7	139.79	139.50	-2	13,098	-0.02%
2022/07/12	4	134.25	3	135.33	135.00	1	13,102	0.01%
2022/07/11	18	137.56	14	138.07	139.00	4	13,132	0.03%
2022/07/08	27	139.89	9	140.28	135.00	18	12,878	0.14%
2022/07/07	15	142.77	16	142.88	146.00	-1	12,717	-0.01%
2022/07/06	37	146.49	53	144.13	143.50	-16	12,598	-0.13%
2022/07/05	40	142.66	24	143.15	148.00	16	12,548	0.13%
2022/07/04	8	138.06	6	138.67	141.50	2	12,505	0.02%
2022/07/01	9.2	147.14	10	146.15	142.50	-0.9	12,654	-0.01%
2022/06/30	88	152.71	84	155.42	153.50	4	12,449	0.03%
2022/06/29	169	156.87	170	157.84	157.50	-1	12,114	-0.01%	大買/大賣/
2022/06/28	291	149.56	290	150.10	148.50	1	11,846	0.01%	大買/大賣/
2022/06/27	36	146.47	52	146.61	151.50	-16	11,681	-0.14%
2022/06/24	15	142.57	16	143.56	145.00	-1	12,069	-0.01%
2022/06/23	8	141.44	2	142.25	143.50	6	12,214	0.05%
2022/06/22	15	142.00	18	142.17	138.00	-3	12,641	-0.02%
2022/06/21	11	142.68	6	142.92	146.00	5	12,601	0.04%
2022/06/20	78	144.67	82.1	144.60	139.00	-4.1	12,569	-0.03%
2022/06/17	193.1	146.48	175	147.12	146.50	18.1	12,181	0.15%	大買/大賣/
2022/06/16	34	141.81	36	139.49	137.00	-2	11,966	-0.02%
2022/06/15	76	141.08	95	141.19	140.00	-19	12,054	-0.16%
2022/06/14	90	135.75	99	135.35	136.50	-9	11,769	-0.08%
2022/06/13	68	145.76	33	147.83	143.00	35	11,547	0.30%
2022/06/10	348	149.82	370	149.56	152.00	-22	11,272	-0.20%	大買/大賣/
2022/06/09	151	147.06	169	146.98	145.50	-18	11,067	-0.16%	大買/大賣/
2022/06/08	97	142.20	115	143.19	145.50	-18	10,603	-0.17%	大賣/
2022/06/07	150	137.34	152	135.27	139.50	-2	10,082	-0.02%	大買/大賣/
2022/06/06	5	124.00	0	0.00	127.00	5	9,962	0.05%
2022/06/02	1	124.00	0	0.00	124.50	1	10,094	0.01%
2022/06/01	0	0.00	3	127.50	126.00	-3	10,236	-0.03%
2022/05/31	1	128.00	0	0.00	128.50	1	10,383	0.01%
2022/05/30	5	126.50	2	125.75	128.00	3	10,571	0.03%
2022/05/27	4	128.38	6	126.50	126.50	-2	10,969	-0.02%
2022/05/26	41	131.12	52	132.07	129.00	-11	11,280	-0.10%
2022/05/25	5	130.80	1	132.50	131.50	4	11,444	0.03%
2022/05/23	2	130.00	0	0.00	130.50	2	11,677	0.02%
2022/05/20	26	131.10	22	130.09	129.50	4	11,628	0.03%
2022/05/19	46	128.21	47.1	128.22	131.50	-1.1	11,430	-0.01%
2022/05/18	5	125.40	12	126.33	129.00	-7	10,988	-0.06%
2022/05/17	1	119.50	2	117.25	117.50	-1	10,808	-0.01%
2022/05/16	2	119.25	1	121.00	119.00	1	10,699	0.01%
2022/05/13	1	117.50	0	0.00	117.50	1	10,620	0.01%
2022/05/12	1	116.50	33	111.52	111.00	-32	10,550	-0.30%
2022/05/11	1	114.50	4	115.25	115.50	-3	10,493	-0.03%
2022/05/10	7	114.21	3	114.50	115.00	4	10,465	0.04%
2022/05/09	1	116.50	1	118.00	117.00	0	10,415	0.00%
2022/05/06	1	114.00	1	118.00	118.00	0	10,399	0.00%
2022/05/05	0	0.00	2	119.50	119.00	-2	10,353	-0.02%
2022/05/04	3	117.17	2	115.50	115.50	1	10,322	0.01%
2022/05/03	1	118.50	2	119.50	119.00	-1	10,284	-0.01%
2022/04/29	1	117.50	1	116.50	116.50	0	10,221	0.00%
2022/04/28	3	116.50	3	115.50	115.00	0	10,223	0.00%
2022/04/27	5	117.00	4	114.63	116.50	1	10,192	0.01%
2022/04/25	13	119.27	3	124.00	118.00	10	10,021	0.10%
2022/04/22	2	131.75	1	132.50	131.00	1	9,896	0.01%
2022/04/21	1	133.50	0	0.00	134.50	1	9,825	0.01%
2022/04/20	1	132.00	8	129.94	130.00	-7	9,747	-0.07%
2022/04/19	16	133.06	14	134.43	133.50	2	9,682	0.02%
2022/04/18	4	131.13	1	130.50	132.50	3	9,489	0.03%
2022/04/15	5	132.50	15	130.80	126.50	-10	9,301	-0.11%
2022/04/14	14	130.43	4	129.50	130.00	10	9,135	0.11%
2022/04/13	2	124.00	4	128.88	129.50	-2	9,004	-0.02%
2022/04/12	4	123.88	14	123.61	123.50	-10	8,848	-0.11%
2022/04/11	12	124.83	2	123.75	124.50	10	8,762	0.11%
2022/04/08	18	129.19	12.2	128.99	129.00	5.9	8,652	0.07%
2022/04/07	47.1	135.11	36	130.74	128.50	11.1	8,453	0.13%
2022/04/06	15	131.77	15	132.00	132.00	0	8,085	0.00%
2022/04/01	35	133.80	24	131.25	130.50	11	7,998	0.14%
2022/03/31	14	132.50	13	134.35	135.50	1	7,825	0.01%
2022/03/30	26	134.96	43	134.08	133.50	-17	7,527	-0.23%
2022/03/29	16.1	130.88	36	131.03	133.00	-19.9	7,236	-0.28%
2022/03/28	52	126.43	33	125.32	125.00	19	6,597	0.29%
2022/03/25	50	125.40	37.1	126.43	124.50	12.9	6,204	0.21%
2022/03/24	32	117.34	4	118.13	121.00	28	5,562	0.50%
2022/03/23	7	112.14	1	111.50	112.00	6	5,364	0.11%
2022/03/22	5	116.20	3.3	115.30	117.50	1.7	5,208	0.03%
2022/03/21	23.1	117.85	48	117.07	117.00	-24.9	5,168	-0.48%
2022/03/18	10	110.15	6	112.33	114.00	4	4,936	0.08%
2022/03/17	1	104.00	3	107.67	108.50	-2	4,691	-0.04%
2022/03/16	2	101.75	6	100.40	99.00	-4	4,574	-0.09%
2022/03/15	1	100.50	3	100.33	99.70	-2	4,567	-0.04%
2022/03/14	8.1	100.46	2	99.15	101.50	6.1	4,544	0.13%
2022/03/11	1	104.00	10	102.00	102.50	-9	4,585	-0.20%
2022/03/10	5	109.00	0	0.00	107.00	5	4,523	0.11%
2022/03/09	1	104.50	0	0.00	103.00	1	4,414	0.02%
2022/03/08	3	107.17	2	105.00	101.50	1	4,505	0.02%
2022/03/07	4.3	108.28	2	108.75	106.00	2.3	4,375	0.05%
2022/03/04	3	116.67	2	114.50	112.50	1	4,228	0.02%
2022/03/03	15	117.43	13	116.42	115.50	2	4,109	0.05%
2022/03/02	18	117.19	43	119.03	118.00	-25	3,932	-0.64%
2022/03/01	30.1	111.01	21	111.67	114.00	9.1	3,615	0.25%
2022/02/25	16	109.06	59	112.09	111.50	-43	3,327	-1.29%
2022/02/24	23.1	104.30	1.5	102.80	103.00	21.6	3,034	0.71%
2022/02/23	0	0.00	1	101.50	102.50	-1	2,740	-0.04%
2022/02/22	3	94.20	4	93.55	93.40	-1	2,852	-0.04%
2022/02/21	0	0.00	2	92.30	92.50	-2	2,948	-0.07%
2022/02/17	0	0.00	5	91.14	90.70	-5	3,021	-0.17%
2022/02/15	4	86.70	0	0.00	85.80	4	3,012	0.13%
2022/02/11	3	88.43	2	89.80	88.50	1	3,009	0.03%
2022/02/10	1	89.40	0	0.00	89.50	1	2,996	0.03%
2022/02/09	1	89.40	0.1	90.50	90.20	0.9	2,987	0.03%
2022/02/08	2	89.10	0.1	89.00	89.60	1.9	2,971	0.06%
2022/01/26	1	87.90	1	86.00	85.70	0	2,948	0.00%
2022/01/25	1	85.80	31	85.63	84.40	-30	2,928	-1.02%
2022/01/24	11.2	85.12	26	83.33	84.40	-14.8	2,936	-0.50%
2022/01/21	16	86.33	5	88.80	86.20	11	2,926	0.38%
2022/01/18	2	89.95	0	0.00	88.20	2	2,934	0.07%
2022/01/17	0.1	87.90	0	0.00	89.00	0.1	3,027	0.00%
2022/01/14	1	88.30	0	0.00	87.10	1	3,022	0.03%
2022/01/12	1	89.40	0	0.00	89.40	1	3,017	0.03%
2022/01/11	1	89.60	0	0.00	89.50	1	3,007	0.03%
2022/01/10	1.1	92.20	0	0.00	92.00	1.1	2,976	0.04%
2022/01/07	8	91.96	1	93.30	91.50	7	2,983	0.23%
2022/01/06	0	0.00	2	95.80	95.90	-2	2,945	-0.07%
2022/01/05	1	96.20	0	0.00	96.10	1	2,950	0.03%
2022/01/04	1	96.10	0	0.00	96.30	1	2,958	0.03%
2022/01/03	0	0.00	1	96.20	96.50	-1	2,981	-0.03%
2021/12/29	5	97.90	11	98.10	98.00	-6	3,020	-0.20%
2021/12/28	10	96.30	0	0.00	96.30	10	3,025	0.33%
2021/12/24	1	96.00	0	0.00	96.20	1	3,148	0.03%
2021/12/23	0	0.00	1	99.00	97.70	-1	3,193	-0.03%
2021/12/20	0.1	96.02	0	0.00	95.50	0.1	3,288	0.00%
2021/12/17	6	95.83	0	0.00	95.30	6	3,275	0.18%
2021/12/16	5.1	97.01	2	97.40	97.20	3.1	3,236	0.10%
2021/12/15	47.2	99.34	0	0.00	98.20	47.2	3,192	1.48%
2021/12/13	2.1	100.74	0	0.00	100.50	2.1	3,079	0.07%
2021/12/09	1	96.00	0	0.00	97.20	1	2,976	0.03%
2021/12/07	3	97.53	0	0.00	96.30	3	2,905	0.10%
2021/12/06	1	100.00	3	100.17	100.50	-2	2,763	-0.07%
2021/12/02	7	102.93	2	103.00	102.00	5	2,729	0.18%
2021/12/01	0	0.00	3	109.83	112.50	-3	2,550	-0.12%
2021/11/30	3	110.17	2	110.00	111.50	1	2,549	0.04%
2021/11/26	0	0.00	1	109.50	109.50	-1	2,501	-0.04%
2021/11/25	1	114.00	0	0.00	112.50	1	2,472	0.04%
2021/11/24	1	114.01	0	0.00	114.50	1	2,376	0.04%
2021/11/23	3	112.83	4	111.25	108.00	-1	2,315	-0.04%
2021/11/22	1	109.50	1.5	109.67	111.50	-0.5	2,259	-0.02%
2021/11/19	10	115.20	3	115.17	114.50	7	2,241	0.31%
2021/11/18	3	114.50	0	0.00	117.00	3	2,086	0.14%
2021/11/17	1.5	105.67	0	0.00	106.50	1.5	1,977	0.08%
2021/11/12	0	0.00	1	92.70	92.00	-1	2,136	-0.05%
2021/11/11	0	0.00	2	92.00	92.00	-2	2,166	-0.09%
2021/11/10	5	93.00	0	0.00	93.20	5	2,258	0.22%
2021/11/09	5	93.00	0	0.00	94.50	5	2,294	0.22%
2021/11/03	0	0.00	1	96.50	96.10	-1	2,408	-0.04%
2021/11/01	1	95.80	0	0.00	97.20	1	2,500	0.04%
2021/10/29	0	0.00	1	94.00	94.00	-1	2,672	-0.04%
2021/10/27	10	92.00	0	0.00	91.90	10	2,734	0.37%
2021/10/26	1	91.40	2	93.40	93.00	-1	2,781	-0.04%
2021/10/25	16	91.91	3	90.40	91.30	13	2,832	0.46%
2021/10/22	3	98.20	0	0.00	98.00	3	2,834	0.11%
2021/10/20	5	98.70	0	0.00	98.70	5	2,957	0.17%
2021/10/18	0	0.00	2	98.45	98.40	-2	3,231	-0.06%
2021/10/08	3.1	100.35	0	0.00	100.50	3.1	4,075	0.08%
2021/10/07	2	96.10	3	95.87	96.50	-1	4,142	-0.02%
2021/10/06	22	94.83	0	0.00	92.70	22	4,310	0.51%
2021/10/05	10	94.50	0.1	97.90	96.40	9.9	4,551	0.22%
2021/10/04	13	98.58	1	96.00	96.00	12	4,591	0.26%
2021/10/01	1	105.50	1	104.00	104.00	0	4,549	0.00%
2021/09/29	1	100.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	14	104.86	1	104.00	104.00	13	4,539	0.29%
2021/09/27	0.2	104.00	0	0.00	102.00	0.2	4,536	0.00%
2021/09/23	0	99.00	0	0.00	98.80	0	4,735	0.00%
2021/09/16	0.1	101.00	0	0.00	101.00	0.1	4,900	0.00%
2021/09/13	0	0.00	83	101.00	101.00	-83	4,885	-1.70%
2021/09/10	0	0.00	0.2	105.00	103.00	-0.2	4,882	0.00%
2021/09/08	0	0.00	3	101.01	100.00	-3	4,873	-0.06%
2021/09/03	1	106.50	0	107.00	105.50	1	4,963	0.02%
2021/09/02	1.2	104.58	0	0.00	102.50	1.2	4,990	0.02%
2021/09/01	0	0.00	1	105.50	106.50	-1	4,978	-0.02%
2021/08/27	0	0.00	1	105.50	107.00	-1	4,989	-0.02%
2021/08/26	1	106.50	0	0.00	106.50	1	5,010	0.02%
2021/08/25	1	108.50	0	0.00	107.00	1	5,020	0.02%
2021/08/24	0.1	104.00	1	101.50	103.00	-1	5,011	-0.02%
2021/08/23	1	107.00	0	0.00	105.00	1	5,034	0.02%
2021/08/19	3	101.50	0	0.00	101.50	3	5,045	0.06%
2021/08/18	1	108.00	0	0.00	112.50	1	5,022	0.02%
2021/08/11	0	0.00	1	134.00	135.00	-1	5,447	-0.02%
2021/08/10	1	138.50	2	135.50	137.00	-1	5,518	-0.02%
2021/08/06	1.1	137.09	0	138.00	137.00	1.1	5,609	0.02%
2021/08/05	1	138.00	2	137.50	138.00	-1	5,609	-0.02%
2021/08/04	2	151.50	34.1	141.69	141.00	-32.1	5,536	-0.58%
2021/08/03	1	145.50	0.1	145.76	145.50	0.9	5,343	0.02%
2021/08/02	20	146.20	1	147.50	147.50	19	5,320	0.36%
2021/07/30	1	144.07	0.1	143.50	146.50	0.9	5,268	0.02%
2021/07/29	1	148.00	4	145.00	150.50	-3	5,211	-0.06%
2021/07/28	2.1	143.53	4	142.75	144.00	-1.9	5,142	-0.04%
2021/07/27	10	151.50	0	0.00	148.50	10	5,059	0.20%
2021/07/26	3.1	152.62	1	153.00	153.00	2.1	5,012	0.04%
2021/07/23	1	148.00	2	147.75	146.00	-1	4,936	-0.02%
2021/07/22	1	153.00	1	150.50	152.00	0	4,841	0.00%
2021/07/21	8	146.94	5	148.70	154.50	3	4,671	0.06%
2021/07/20	1.1	148.95	9	145.46	140.50	-8	4,495	-0.18%
2021/07/19	3	138.00	16	145.47	147.50	-13	4,184	-0.31%
2021/07/16	1	131.50	0	0.00	134.50	1	4,024	0.02%
2021/07/15	16	130.50	1	124.50	127.50	15	3,925	0.38%
2021/07/14	1	131.00	1	130.00	128.50	0	3,801	0.00%
2021/07/13	3	126.50	4	126.38	127.00	-1	3,717	-0.03%
2021/07/12	6	121.25	5	121.70	122.00	1	3,522	0.03%
2021/07/09	0	0.00	2	114.00	114.00	-2	3,243	-0.06%
2021/07/08	2	106.75	7.1	105.92	104.00	-5.1	3,183	-0.16%
2021/07/07	2	106.00	2	104.00	107.50	0	3,171	0.00%
2021/07/06	3	108.50	3	106.50	107.00	0	3,134	0.00%
2021/07/05	1	103.00	0	0.00	105.00	1	3,089	0.03%
2021/07/02	11	103.77	7	103.29	102.50	4	3,047	0.13%
2021/07/01	5	102.70	4.1	103.54	105.00	0.9	2,988	0.03%
2021/06/30	5	98.58	1.3	100.76	101.50	3.7	2,878	0.13%
2021/06/29	7	94.43	8.1	94.06	96.90	-1.1	2,721	-0.04%
2021/06/28	2	88.15	0	0.00	90.10	2	2,584	0.08%
2021/06/21	0	0.00	12	83.00	82.60	-12	2,561	-0.47%
2021/06/18	1	84.40	0	0.00	84.90	1	2,547	0.04%
2021/06/17	0	86.00	0	0.00	85.60	0	2,542	0.00%
2021/06/16	7	87.00	0	0.00	85.30	7	2,536	0.28%
2021/06/15	3.1	87.52	22	87.64	88.30	-18.9	2,516	-0.75%
2021/06/11	18.3	90.42	2	87.60	87.40	16.3	2,501	0.65%
2021/06/10	1	92.60	16	92.23	94.20	-15	2,403	-0.62%
2021/06/09	1	91.30	6	89.90	90.20	-5	2,353	-0.21%
2021/06/08	0	0.00	4	89.90	90.80	-4	2,348	-0.17%
2021/06/07	0	0.00	13	91.90	90.80	-13	2,360	-0.55%
2021/06/04	13	88.62	2	88.00	88.00	11	2,318	0.47%
2021/06/03	5	89.72	1	88.80	88.80	4	2,299	0.17%
2021/06/01	3	91.63	0	0.00	92.30	3	2,232	0.13%
2021/05/31	12	93.24	0	0.00	93.00	12	2,198	0.55%
2021/05/28	13	95.42	7	95.06	94.90	6	2,136	0.28%
2021/05/27	2	96.40	0	0.00	96.40	2	2,081	0.10%
2021/05/26	21.1	93.88	1	92.20	92.20	20.1	1,979	1.02%
2021/05/25	4.1	91.75	9	92.39	93.20	-4.9	1,939	-0.25%
2021/05/24	7	93.64	5	92.50	92.10	2	1,865	0.11%
2021/05/21	1	87.40	4	90.13	91.00	-3	1,751	-0.17%
2021/05/20	4	90.10	9	90.39	86.00	-5	1,631	-0.31%
2021/05/19	9.1	89.39	2	87.20	88.00	7.1	1,454	0.49%
2021/05/18	1	82.20	4	82.03	83.90	-3	1,327	-0.23%
2021/05/17	1	81.10	0	0.00	82.50	1	1,212	0.08%
2021/05/13	0	0.00	1	67.20	68.30	-1	1,069	-0.09%
2021/05/12	1	70.00	10	69.92	70.00	-9	1,053	-0.85%
2021/05/11	0	76.50	0	0.00	74.20	0	1,034	0.00%
2021/05/07	1	75.40	0	0.00	75.50	1	1,038	0.10%
2021/05/04	2	74.45	0	0.00	74.10	2	1,035	0.19%
2021/05/03	1	77.70	0	0.00	77.70	1	1,019	0.10%
2021/04/28	1	81.80	0	0.00	81.30	1	1,027	0.10%
2021/04/27	0	0.00	1	83.50	82.80	-1	1,026	-0.10%
2021/04/21	1	81.80	2	81.90	81.40	-1	1,009	-0.10%
2021/04/19	1	81.90	1	83.50	83.70	0	1,000	0.00%
2021/04/15	0	0.00	9	83.00	83.10	-9	977	-0.92%
2021/04/14	0	0.00	1	81.50	81.80	-1	967	-0.10%
2021/04/13	0	0.00	1	81.50	81.40	-1	955	-0.10%
2021/04/12	1	83.00	0	0.00	82.70	1	935	0.11%
2021/04/07	9	79.69	0	0.00	80.10	9	881	1.02%
2021/04/06	1	78.40	0	0.00	78.20	1	866	0.12%
2021/04/01	0	0.00	10	77.57	77.80	-10	865	-1.16%
2021/03/31	10	77.24	0	0.00	77.70	10	855	1.17%
2021/03/29	0	0.00	2	76.30	76.00	-2	823	-0.24%
2021/03/25	2	75.15	2	77.00	75.10	0	823	0.00%
2021/03/24	0	0.00	2	75.10	75.90	-2	811	-0.25%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/16	1	73.60	0	0.00	73.50	1	806	0.12%
2021/03/15	2	73.90	0	0.00	73.90	2	803	0.25%
2021/03/11	3	75.77	0	0.00	75.00	3	806	0.37%
2021/02/25	0	0.00	4	77.43	76.20	-4	842	-0.47%
2021/02/24	1	76.20	0	0.00	76.00	1	858	0.12%
2021/02/23	0	0.00	4	77.65	77.40	-4	895	-0.45%
2021/02/22	0	0.00	4	75.85	76.60	-4	873	-0.46%
2021/02/18	0	0.00	0.5	75.31	74.90	-0.5	863	-0.06%
2021/02/03	1	66.50	0	0.00	66.60	1	909	0.11%
2021/02/02	2	67.60	0	0.00	67.00	2	924	0.22%
2021/01/29	1	68.00	0	0.00	67.50	1	919	0.11%
2021/01/26	1	70.10	0	0.00	70.40	1	962	0.10%
2021/01/21	0.2	69.80	0	0.00	69.80	0.2	942	0.02%
2021/01/20	0.3	71.50	0	0.00	71.40	0.3	931	0.03%
2021/01/19	1	74.10	0	0.00	73.60	1	919	0.11%
2021/01/15	1	77.00	0	0.00	74.20	1	932	0.11%
2021/01/13	6	77.83	0	0.00	77.60	6	918	0.65%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/07	1	78.80	0	0.00	79.20	1	906	0.11%
2021/01/04	1	79.80	0	0.00	79.90	1	916	0.11%
2020/12/31	0	0.00	8	79.60	80.00	-8	923	-0.87%
2020/12/29	10	79.50	0	0.00	79.20	10	924	1.08%
2020/12/28	14	80.46	0	0.00	80.50	14	922	1.52%
2020/12/25	6	80.87	2	81.20	81.20	4	920	0.43%
2020/12/23	5	81.80	0	0.00	81.60	5	1,097	0.46%
2020/12/17	0	0.00	1	83.50	83.80	-1	1,212	-0.08%
2020/12/16	0	0.00	1	82.70	84.40	-1	1,233	-0.08%
2020/12/11	10	82.80	0	0.00	82.40	10	1,338	0.75%
2020/12/10	10	83.80	0	0.00	83.80	10	1,346	0.74%
2020/12/09	16	84.68	0	0.00	84.70	16	1,370	1.17%
2020/12/03	10	84.60	0	0.00	83.80	10	1,489	0.67%
2020/12/01	1	84.60	0	0.00	84.00	1	1,485	0.07%
2020/11/26	0	0.00	3	86.20	86.10	-3	1,468	-0.20%
2020/11/23	0	0.00	1.1	88.43	88.50	-1.1	1,456	-0.08%
2020/11/20	2	88.60	0	0.00	86.50	2	1,460	0.14%
2020/11/19	3	85.97	0	0.00	86.20	3	1,417	0.21%
2020/11/18	0	0.00	1	86.50	86.00	-1	1,417	-0.07%
2020/11/16	0	0.00	1	84.50	84.80	-1	1,444	-0.07%
2020/11/10	0	0.00	2	84.00	84.20	-2	1,462	-0.14%
2020/11/04	2	82.00	15	83.63	82.50	-13	1,473	-0.88%
2020/10/23	0	0.00	1	82.80	82.70	-1	1,458	-0.07%
2020/10/22	1	81.70	0	0.00	81.40	1	1,460	0.07%
2020/09/24	0	0.00	4.3	82.63	84.40	-4.3	1,748	-0.25%
2020/09/22	0	0.00	10	81.60	81.80	-10	1,728	-0.58%
2020/09/18	1	85.70	0	0.00	85.00	1	1,740	0.06%
2020/09/17	0	0.00	1	83.30	82.80	-1	1,852	-0.05%
2020/09/14	3	81.00	0	0.00	82.10	3	1,894	0.16%
2020/09/11	0	0.00	3	79.10	79.60	-3	1,933	-0.16%
2020/09/09	0	0.00	2.2	82.93	82.70	-2.2	1,931	-0.11%
2020/09/07	0	0.00	2	80.30	78.90	-2	1,930	-0.10%
2020/09/04	2	80.00	0	0.00	80.00	2	1,985	0.10%
2020/09/03	0.2	80.60	0	0.00	80.60	0.2	2,000	0.01%
2020/09/02	1	80.80	0	0.00	80.80	1	2,029	0.05%
2020/08/31	7	80.20	0.4	80.40	80.30	6.6	2,081	0.32%
2020/08/27	3	81.50	0	0.00	80.30	3	2,137	0.14%
2020/08/26	0	0.00	0.2	81.50	81.10	-0.2	2,137	-0.01%
2020/08/24	0.2	78.00	0	0.00	77.50	0.2	2,124	0.01%
2020/08/21	8.1	77.45	0	0.00	77.40	8.1	2,137	0.38%
2020/08/20	0.1	78.80	2	76.80	76.60	-1.9	2,159	-0.09%
2020/08/19	11	83.27	0	0.00	81.70	11	2,219	0.50%
2020/08/18	3.2	83.08	2	81.90	82.50	1.2	2,226	0.05%
2020/08/17	0	0.00	0	82.60	82.00	0	2,250	0.00%
2020/07/31	1	77.80	0	0.00	78.00	1	2,472	0.04%
2020/07/28	0	0.00	1	78.40	76.40	-1	2,733	-0.04%
2020/07/24	1	80.30	0	0.00	80.50	1	2,799	0.04%
2020/07/10	2	88.00	0	0.00	84.40	2	2,898	0.07%
2020/07/09	0	0.00	2	84.20	87.50	-2	2,857	-0.07%
2020/07/03	0.1	82.30	1	81.80	82.00	-0.9	2,912	-0.03%
2020/06/29	2.2	84.56	2	83.20	83.20	0.2	2,962	0.01%
2020/06/24	1.2	87.58	1	92.00	85.10	0.2	2,946	0.01%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/18	1	85.90	0	0.00	83.00	1	2,818	0.04%
2020/06/16	0	0.00	4	82.68	83.00	-4	2,815	-0.14%
2020/06/15	2	81.60	2	82.10	81.60	0	2,819	0.00%
2020/06/12	1	76.80	0	0.00	78.40	1	2,875	0.03%
2020/06/10	1	83.00	1	82.70	83.00	0	2,932	0.00%
2020/06/09	0	0.00	1	82.40	83.10	-1	2,949	-0.03%
2020/06/04	2	82.05	2	82.20	82.50	0	2,990	0.00%
2020/06/03	1	80.20	0	0.00	80.30	1	3,022	0.03%
2020/06/02	0	0.00	1	79.70	79.50	-1	3,002	-0.03%
2020/05/28	3	78.60	3	80.00	78.10	0	3,098	0.00%
2020/05/27	1	80.10	0	0.00	79.70	1	3,096	0.03%
2020/05/26	2	80.40	4	81.98	80.10	-2	3,083	-0.06%
2020/05/22	0	0.00	1	80.90	77.80	-1	2,962	-0.03%
2020/05/20	1	78.10	0	0.00	78.00	1	2,908	0.03%
2020/05/18	0	0.00	1	77.80	77.50	-1	2,885	-0.03%
2020/05/14	1	77.20	0	0.00	75.10	1	2,869	0.03%
2020/05/13	0	0.00	3	77.90	78.10	-3	2,853	-0.11%
2020/05/08	2	79.70	0	0.00	77.40	2	2,874	0.07%
2020/05/06	5	81.76	5	81.64	81.40	0	2,806	0.00%
2020/05/05	1	77.30	0	0.00	78.10	1	2,672	0.04%
2020/05/04	2	73.75	3	74.93	74.50	-1	2,633	-0.04%
2020/04/30	2	76.70	0	0.00	74.90	2	2,640	0.08%
2020/04/29	0	0.00	1	72.40	72.80	-1	2,596	-0.04%
2020/04/27	1	71.50	0	0.00	71.20	1	2,656	0.04%
2020/04/23	2	70.50	1	70.50	70.80	1	2,670	0.04%
2020/04/21	0	0.00	2	68.10	67.30	-2	2,693	-0.07%
2020/04/20	0	0.00	1	72.80	71.40	-1	2,725	-0.04%
2020/04/17	0	0.00	1	71.30	70.30	-1	2,932	-0.03%
2020/04/16	1	71.20	0	0.00	71.50	1	2,951	0.03%
2020/04/13	2	69.75	0	0.00	68.30	2	2,981	0.07%
2020/04/10	1	68.10	1	68.80	68.70	0	2,951	0.00%
2020/04/01	0	0.00	7	61.30	60.90	-7	3,158	-0.22%
2020/03/30	1	57.50	0	0.00	58.00	1	3,164	0.03%
2020/03/27	6	58.30	1	58.00	57.50	5	3,239	0.15%
2020/03/26	0	0.00	1	53.90	53.40	-1	3,183	-0.03%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	1	47.00	0	0.00	48.10	1	3,151	0.03%
2020/03/20	1	50.00	1	50.00	49.50	0	3,134	0.00%
2020/03/18	3	53.13	0	0.00	53.00	3	3,112	0.10%
2020/03/17	1	58.80	1	58.90	58.80	0	3,033	0.00%
2020/03/16	1	65.30	0	0.00	65.30	1	3,006	0.03%
2020/03/12	2	80.00	0	0.00	79.90	2	2,936	0.07%
2020/03/11	2	90.80	4	89.45	88.70	-2	2,899	-0.07%
2020/03/10	1	91.80	1	92.30	93.00	0	2,887	0.00%
2020/03/09	6	97.30	4	97.15	94.70	2	2,888	0.07%
2020/03/06	1	95.80	1	95.10	95.70	0	2,851	0.00%
2020/03/05	1	95.30	1	96.40	95.30	0	2,917	0.00%
2020/03/04	0	0.00	4	94.98	94.40	-4	3,053	-0.13%
2020/03/03	0	0.00	5	93.34	94.60	-5	3,094	-0.16%
2020/02/27	1	88.00	0	0.00	87.00	1	3,119	0.03%
2020/02/25	2	90.95	0	0.00	91.30	2	3,183	0.06%
2020/02/21	0	0.00	1	93.50	93.20	-1	3,371	-0.03%
2020/02/19	0	0.00	0.1	94.60	93.60	-0.1	3,438	0.00%
2020/02/18	0	0.00	1	93.90	93.00	-1	3,487	-0.03%
2020/02/17	2	94.30	2	93.70	93.00	0	3,525	0.00%
2020/02/13	4	93.10	2	93.80	91.80	2	3,608	0.06%
2020/02/12	3	93.10	2	92.85	92.70	1	3,676	0.03%
2020/02/11	0	0.00	2	91.05	91.40	-2	3,771	-0.05%
2020/02/07	3.1	88.91	0	0.00	88.70	3.1	3,856	0.08%
2020/02/06	1	90.20	0	0.00	90.20	1	3,854	0.03%
2020/02/03	1	88.50	0	0.00	88.00	1	3,941	0.03%
2020/01/31	2	93.55	0	94.00	91.50	2	3,920	0.05%
2020/01/30	2.2	96.37	5	98.38	93.60	-2.8	3,935	-0.07%
2020/01/20	1	104.00	1	104.50	104.00	0	3,952	0.00%
2020/01/17	1	107.00	1	107.50	105.00	0	3,934	0.00%
2020/01/16	1	105.50	2	104.50	105.00	-1	3,896	-0.03%
2020/01/15	2.2	108.27	0	0.00	105.50	2.2	3,873	0.06%
2020/01/14	1	108.00	0	0.00	107.00	1	3,844	0.03%
2020/01/13	2	113.75	10	113.00	109.00	-8	3,798	-0.21%
2020/01/10	1	112.00	1	115.00	114.50	0	3,577	0.00%
2020/01/09	4	111.75	0	0.00	112.50	4	3,525	0.11%
2020/01/08	1	110.00	2	106.50	109.50	-1	3,538	-0.03%
2020/01/07	3	110.33	1	109.50	108.00	2	3,530	0.06%
2020/01/06	1	115.50	0	0.00	113.50	1	3,479	0.03%
2020/01/03	7	118.21	1	120.00	116.50	6	3,450	0.17%
2020/01/02	3	117.33	2	116.50	117.50	1	3,391	0.03%
2019/12/31	2	115.50	0	0.00	115.00	2	3,371	0.06%
2019/12/24	1	111.50	4	111.25	111.00	-3	3,346	-0.09%
2019/12/23	0	0.00	2.1	111.81	113.00	-2.1	3,320	-0.06%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/13	2	107.25	0	0.00	108.00	2	3,217	0.06%
2019/12/10	0.1	111.50	0	0.00	111.50	0.1	3,182	0.00%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/05	0	0.00	0.1	112.50	112.00	-0.1	3,255	0.00%
2019/12/04	0	0.00	3	106.67	109.00	-3	3,245	-0.09%
2019/12/03	0.1	108.50	0	0.00	108.00	0.1	3,270	0.00%
2019/11/29	2	114.00	0	0.00	111.50	2	3,315	0.06%
2019/11/27	2	116.25	2	116.50	115.50	0	3,319	0.00%
2019/11/26	3	114.33	3	112.67	115.00	0	3,305	0.00%
2019/11/22	0	0.00	0.1	111.00	110.00	-0.1	3,145	0.00%
2019/11/21	2	108.50	0	0.00	110.00	2	3,133	0.06%
2019/11/20	0.1	108.00	0	0.00	107.00	0.1	3,193	0.00%
2019/11/19	1	110.00	0	0.00	110.00	1	3,194	0.03%
2019/11/18	1	112.00	1	110.50	112.00	0	3,200	0.00%
2019/11/15	0	0.00	1.1	104.82	108.50	-1.1	3,213	-0.03%
2019/11/14	2.1	103.24	2	103.75	102.50	0.1	3,154	0.00%
2019/11/06	0	0.00	6	106.92	106.50	-6	3,147	-0.19%
2019/11/05	1	106.00	2	105.50	107.00	-1	3,100	-0.03%
2019/11/04	0	0.00	2	102.00	102.50	-2	3,060	-0.07%
2019/11/01	9	100.79	2	100.65	101.50	7	3,113	0.22%
2019/10/31	0	0.00	1	98.70	97.50	-1	3,097	-0.03%
2019/10/30	1	98.30	0	0.00	99.00	1	3,173	0.03%
2019/10/29	0	0.00	2	97.40	97.20	-2	3,287	-0.06%
2019/10/24	2	96.70	3	96.40	96.80	-1	3,349	-0.03%
2019/10/23	0	0.00	1	95.50	95.20	-1	3,337	-0.03%
2019/10/21	0	0.00	10	91.30	91.10	-10	3,361	-0.30%
2019/10/18	1	92.30	0	0.00	92.30	1	3,399	0.03%
2019/10/15	2	91.20	0	0.00	91.00	2	3,637	0.05%
2019/10/09	11	92.10	0	0.00	91.70	11	3,964	0.28%
2019/10/02	1	96.40	1	97.10	97.00	0	4,235	0.00%
2019/09/27	1	99.00	5	100.56	99.10	-4	4,321	-0.09%
2019/09/26	4	102.25	3	102.67	102.00	1	4,443	0.02%
2019/09/25	2	98.60	0	0.00	99.10	2	4,626	0.04%
2019/09/23	0	0.00	1	95.90	96.40	-1	4,675	-0.02%
2019/09/19	0	0.00	0.1	95.60	95.50	-0.1	4,801	0.00%
2019/09/18	1	95.80	1	96.00	95.70	0	4,887	0.00%
2019/09/17	1	96.60	1	96.00	96.30	0	4,952	0.00%
2019/09/12	1	94.50	0	0.00	94.80	1	5,214	0.02%
2019/09/11	0.1	96.30	4	96.80	95.20	-3.9	5,336	-0.07%
2019/09/10	0	0.00	1	99.40	99.10	-1	5,396	-0.02%
2019/09/05	3	99.70	2	99.30	99.40	1	5,986	0.02%
2019/09/04	0	0.00	1	103.00	102.00	-1	5,991	-0.02%
2019/09/03	0	0.00	1	100.50	100.50	-1	5,967	-0.02%
2019/09/02	1	101.00	0	0.00	100.00	1	6,010	0.02%
2019/08/29	2	101.50	0	0.00	98.80	2	6,064	0.03%
2019/08/27	1	96.60	0	0.00	96.20	1	6,103	0.02%
2019/08/26	1	98.10	1	97.30	96.10	0	6,136	0.00%
2019/08/23	1	98.50	1	99.40	98.10	0	6,163	0.00%
2019/08/20	2	97.50	1	97.90	99.10	1	6,208	0.02%
2019/08/19	0	0.00	11	94.73	95.30	-11	6,310	-0.17%
2019/08/16	0	0.00	1	91.70	91.50	-1	6,389	-0.02%
2019/08/15	11	93.45	1	92.20	92.50	10	6,509	0.15%
2019/08/14	2	98.25	1	99.00	96.40	1	6,532	0.02%
2019/08/13	3	98.23	15	99.43	98.00	-12	6,534	-0.18%
2019/08/12	1	95.70	0	0.00	95.30	1	6,536	0.02%
2019/08/06	10	93.80	0	0.00	94.50	10	6,981	0.14%
2019/08/05	0	0.00	3	93.00	91.80	-3	6,942	-0.04%
2019/08/02	0	0.00	1	98.00	98.40	-1	6,904	-0.01%
2019/07/31	3	102.33	1	102.50	98.80	2	6,888	0.03%
2019/07/30	0	0.00	3	112.17	108.50	-3	6,670	-0.04%