新唐 (4919)-永豐金-敦北券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股
1450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

新唐 (4919)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
2024/04/25	1	127.50	1	131.50	127.50	0	1,914	0.00%
2024/04/24	1	130.00	4	130.75	131.50	-3	1,911	-0.16%
2024/04/23	0.1	128.50	0	0.00	128.00	0.1	1,909	0.01%
2024/04/19	0.1	126.25	0	0.00	127.00	0.1	1,898	0.01%
2024/04/18	2	131.75	5.6	131.40	132.50	-3.6	1,831	-0.20%
2024/04/17	1.1	128.13	0	129.00	129.00	1.1	1,775	0.06%
2024/04/15	2	129.50	2	129.00	129.00	0	1,793	0.00%
2024/04/12	0.8	129.00	0	0.00	129.50	0.8	1,774	0.05%
2024/04/03	0.1	127.00	0	0.00	127.00	0.1	1,836	0.01%
2024/04/02	0	126.00	1	126.25	126.50	-1	1,884	-0.05%
2024/04/01	0	0.00	5	124.50	124.50	-5	1,860	-0.27%
2024/03/29	1.1	123.18	0	0.00	122.50	1.1	1,858	0.06%
2024/03/28	3	123.17	0	0.00	124.00	3	1,840	0.16%
2024/03/27	2.5	123.90	0.1	125.00	123.50	2.4	1,845	0.13%
2024/03/26	0.3	123.00	0	0.00	122.00	0.3	1,831	0.02%
2024/03/25	0.5	124.20	0	0.00	123.00	0.5	1,834	0.03%
2024/03/22	0.2	123.00	0	123.00	123.50	0.2	1,847	0.01%
2024/03/21	1	122.00	1	122.50	122.00	0	1,896	0.00%
2024/03/20	0	124.75	0.1	123.50	123.00	0	1,956	0.00%
2024/03/15	0	0.00	0.2	121.56	120.00	-0.2	2,010	-0.01%
2024/03/14	1	122.00	0	0.00	122.50	1	2,013	0.05%
2024/03/13	1.1	121.55	1	121.50	122.00	0.1	2,048	0.00%
2024/03/12	5	124.80	0	0.00	124.00	5	2,096	0.24%
2024/03/11	0.1	125.50	2	126.00	125.00	-1.9	2,118	-0.09%
2024/03/08	1	125.51	0	0.00	122.00	1	2,162	0.05%
2024/03/07	1.2	125.50	0	0.00	125.50	1.2	2,176	0.06%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	0	128.50	0	0.00	128.50	0	2,317	0.00%
2024/02/23	0.3	132.17	3	132.50	131.00	-2.7	3,044	-0.09%
2024/02/22	0	0.00	1	131.50	131.00	-1	3,060	-0.03%
2024/02/21	1	131.00	9	131.00	131.00	-8	3,088	-0.26%
2024/02/20	2.1	132.21	0	0.00	131.50	2.1	3,139	0.07%
2024/02/19	9	132.50	1	132.50	132.50	8	3,190	0.25%
2024/02/15	2	128.75	0	0.00	128.50	2	3,434	0.06%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	0.1	129.00	0.7	128.71	129.00	-0.6	3,451	-0.02%
2024/02/01	0.1	128.50	0	0.00	129.00	0.1	3,452	0.00%
2024/01/30	0.3	129.50	0	0.00	129.00	0.3	3,478	0.01%
2024/01/29	2.3	130.28	1.3	130.12	130.50	1	3,503	0.03%
2024/01/26	3	130.00	2	130.25	129.50	1	3,572	0.03%
2024/01/25	0.1	131.00	0.2	131.50	131.00	-0.2	3,604	0.00%
2024/01/22	0.2	134.00	0	0.00	133.50	0.2	3,639	0.01%
2024/01/18	1	130.01	3	131.17	130.00	-2	3,651	-0.05%
2024/01/17	3	130.50	1	130.00	130.00	2	3,651	0.05%
2024/01/16	2	135.00	0	0.00	135.50	2	3,627	0.06%
2024/01/15	0.2	135.50	0	0.00	135.00	0.2	3,653	0.01%
2024/01/12	1.4	134.35	1	135.50	134.50	0.4	3,671	0.01%
2024/01/11	0	136.00	0	0.00	136.00	0	3,698	0.00%
2024/01/10	0	135.00	0	0.00	134.50	0	3,780	0.00%
2024/01/09	0.1	133.50	0	0.00	135.00	0.1	3,800	0.00%
2024/01/05	0.1	139.50	0	0.00	139.50	0.1	3,835	0.00%
2024/01/04	0.7	141.50	0	0.00	141.00	0.7	3,817	0.02%
2024/01/03	2	140.25	2	143.00	142.00	0	3,801	0.00%
2024/01/02	1.7	141.76	0	0.00	141.50	1.7	3,795	0.04%
2023/12/29	6.3	140.36	1	142.00	142.00	5.3	3,793	0.14%
2023/12/28	21.6	143.15	18	142.14	142.00	3.6	3,785	0.10%
2023/12/27	0	0.00	20	139.50	139.50	-20	3,725	-0.54%
2023/12/25	10	139.50	1.1	139.91	140.00	8.9	3,726	0.24%
2023/12/22	10	138.00	6	139.33	139.50	4	3,734	0.11%
2023/12/21	3	136.50	0	0.00	137.50	3	3,727	0.08%
2023/12/20	5	137.90	0.5	138.50	137.50	4.5	3,735	0.12%
2023/12/18	1	140.00	0.3	138.80	137.50	0.8	3,749	0.02%
2023/12/15	2.1	144.46	3	142.17	141.00	-1	3,721	-0.03%
2023/12/14	2	147.50	1	145.50	148.50	1	3,738	0.03%
2023/12/13	1	144.00	0	0.00	143.50	1	3,695	0.03%
2023/12/12	0	0.00	1.5	145.00	145.00	-1.5	3,705	-0.04%
2023/12/08	0	0.00	0.5	144.50	143.00	-0.5	3,889	-0.01%
2023/12/07	2	142.75	5.5	143.00	142.00	-3.5	3,886	-0.09%
2023/12/06	0.1	145.50	1	146.00	145.50	-0.9	3,856	-0.02%
2023/12/05	0	0.00	1.2	146.51	146.00	-1.2	3,838	-0.03%
2023/12/04	2	149.00	1.5	149.17	149.50	0.5	3,806	0.01%
2023/12/01	0.4	149.00	2	149.50	149.50	-1.6	3,798	-0.04%
2023/11/30	0	0.00	11	149.18	148.50	-11	3,801	-0.29%
2023/11/29	12	148.33	3	148.83	149.50	9	3,692	0.24%
2023/11/28	0	0.00	1.1	143.95	144.00	-1.1	3,441	-0.03%
2023/11/27	2	142.25	4.1	142.78	141.50	-2.1	3,349	-0.06%
2023/11/24	2	139.50	0	140.98	139.00	2	3,216	0.06%
2023/11/22	0	0.00	2	140.50	140.50	-2	3,120	-0.06%
2023/11/21	1	138.00	2	138.50	138.00	-1	3,036	-0.03%
2023/11/20	0	0.00	2	139.50	138.50	-2	3,037	-0.07%
2023/11/17	1	139.00	0.2	138.00	138.50	0.8	3,057	0.03%
2023/11/15	2	138.50	6.1	139.00	138.00	-4.1	3,016	-0.13%
2023/11/14	3	132.83	0.5	132.51	133.00	2.5	2,750	0.09%
2023/11/09	0.8	129.69	0	0.00	129.50	0.8	2,758	0.03%
2023/11/08	1	131.00	0	0.00	131.00	1	2,786	0.04%
2023/11/07	0.1	129.50	1	130.50	130.50	-0.9	2,781	-0.03%
2023/11/06	0	0.00	0.1	128.50	128.50	-0.1	2,818	0.00%
2023/11/03	3.1	126.67	4	127.25	127.50	-0.9	2,829	-0.03%
2023/11/02	1	130.50	1	131.00	131.00	0	2,812	0.00%
2023/11/01	1	128.50	0	0.00	128.50	1	2,820	0.04%
2023/10/31	0	0.00	0.1	128.50	127.00	-0.1	2,866	0.00%
2023/10/30	0.1	126.00	0	0.00	128.00	0.1	2,994	0.00%
2023/10/27	0	0.00	1	125.50	125.50	-1	3,209	-0.03%
2023/10/26	0	0.00	2	127.00	127.00	-2	3,431	-0.06%
2023/10/25	0	0.00	2	130.99	129.00	-2	3,545	-0.06%
2023/10/23	2.1	129.23	1	129.50	128.00	1.1	3,647	0.03%
2023/10/20	0	132.00	0	0.00	132.50	0	3,681	0.00%
2023/10/19	1	131.50	0	0.00	132.50	1	3,759	0.03%
2023/10/18	0.1	130.00	2	131.75	130.00	-1.9	3,850	-0.05%
2023/10/17	3	130.67	5	131.00	130.00	-2	3,988	-0.05%
2023/10/16	1	131.00	2	130.75	130.50	-1	4,164	-0.02%
2023/10/11	7.2	127.00	12	127.13	126.00	-4.9	4,416	-0.11%
2023/10/06	6	127.00	2.1	127.51	128.00	4	4,463	0.09%
2023/10/05	1	124.50	1	126.00	126.50	0	4,468	0.00%
2023/10/04	1	123.00	0	0.00	125.00	1	4,493	0.02%
2023/10/02	0	0.00	1	126.00	126.00	-1	4,591	-0.02%
2023/09/28	0	0.00	1	126.00	125.00	-1	4,703	-0.02%
2023/09/27	2.1	123.27	1	124.50	124.50	1.1	4,946	0.02%
2023/09/26	3	125.50	0	0.00	125.50	3	5,084	0.06%
2023/09/25	7	128.21	0	0.00	126.50	7	5,098	0.14%
2023/09/22	1	126.00	1	125.50	128.00	0	5,066	0.00%
2023/09/21	1	129.00	5	129.00	127.50	-4	5,038	-0.08%
2023/09/20	1	130.50	3	130.50	130.50	-2	5,033	-0.04%
2023/09/19	3.5	135.86	2	134.50	132.50	1.5	5,046	0.03%
2023/09/18	0	0.00	3	133.33	134.00	-3	5,004	-0.06%
2023/09/15	1	132.50	1	133.50	132.50	0	5,003	0.00%
2023/09/14	1	132.49	1.1	132.50	132.00	-0.1	4,990	0.00%
2023/09/13	4	131.75	3.2	131.94	130.00	0.8	4,971	0.02%
2023/09/12	0	0.00	1	128.00	128.50	-1	4,885	-0.02%
2023/09/11	0	0.00	0.1	126.50	126.50	-0.1	4,966	0.00%
2023/09/08	0	127.50	0	0.00	127.00	0	5,039	0.00%
2023/09/07	0	129.50	0.1	129.00	127.50	0	5,196	0.00%
2023/09/06	1	128.00	1	128.00	129.00	0	5,233	0.00%
2023/09/05	2	128.25	9	127.39	128.50	-7	5,203	-0.13%
2023/09/04	0	0.00	1	123.00	123.50	-1	5,169	-0.02%
2023/08/31	2	122.50	2	123.25	123.50	0	5,189	0.00%
2023/08/30	0	0.00	1.1	122.95	123.00	-1.1	5,256	-0.02%
2023/08/29	1.1	120.88	1	119.50	120.00	0.1	5,283	0.00%
2023/08/28	1.1	120.00	1	120.00	120.00	0.1	5,292	0.00%
2023/08/25	0.1	120.50	0	0.00	120.50	0.1	5,309	0.00%
2023/08/24	2.1	121.01	7	120.50	120.50	-4.9	5,383	-0.09%
2023/08/23	2.1	118.05	2.3	119.07	121.50	-0.3	5,455	0.00%
2023/08/22	1.2	122.25	1	120.00	120.00	0.2	5,447	0.00%
2023/08/21	2	124.25	0	0.00	121.50	2	5,471	0.04%
2023/08/18	1.2	125.17	0.2	125.63	125.00	1	5,494	0.02%
2023/08/17	1.1	123.14	2	126.00	127.00	-0.9	5,511	-0.02%
2023/08/16	0	0.00	1	125.50	125.50	-1	5,510	-0.02%
2023/08/15	1	125.00	0	0.00	125.00	1	5,599	0.02%
2023/08/14	1	121.50	2.2	122.64	125.50	-1.2	5,696	-0.02%
2023/08/11	4.1	124.76	0	0.00	124.00	4.1	5,709	0.07%
2023/08/10	1.1	123.18	0	0.00	124.50	1.1	5,803	0.02%
2023/08/09	2	127.25	0.1	127.50	127.50	1.9	5,797	0.03%
2023/08/08	2.1	130.43	3	129.83	130.00	-0.9	5,864	-0.02%
2023/08/07	1	129.00	4	127.38	129.00	-3	5,915	-0.05%
2023/08/02	16.2	129.24	15.8	127.20	126.50	0.4	6,058	0.01%
2023/08/01	5.3	137.48	10.1	134.84	133.00	-4.8	6,000	-0.08%
2023/07/31	6.3	138.42	5	138.80	140.00	1.3	5,836	0.02%
2023/07/28	1.2	141.50	3	141.50	142.00	-1.8	5,698	-0.03%
2023/07/27	1	139.50	1.1	139.50	139.50	-0.1	5,616	0.00%
2023/07/26	0	0.00	2	137.00	136.50	-2	5,628	-0.04%
2023/07/25	0.2	140.50	0	0.00	139.00	0.2	5,618	0.00%
2023/07/24	3	139.83	0.5	141.00	140.00	2.5	5,584	0.04%
2023/07/21	0	0.00	2	139.25	140.00	-2	5,630	-0.04%
2023/07/20	9.3	144.53	4.1	144.17	142.00	5.2	5,673	0.09%
2023/07/19	2	143.00	3.1	142.85	141.50	-1.1	5,475	-0.02%
2023/07/18	8	138.44	7.6	139.78	141.00	0.4	5,344	0.01%
2023/07/17	1	137.00	13.5	137.88	138.00	-12.5	5,173	-0.24%
2023/07/14	13	136.15	4	137.00	137.00	9	5,169	0.17%
2023/07/13	0	0.00	2	133.25	133.00	-2	5,120	-0.04%
2023/07/12	0	0.00	1	132.00	131.50	-1	5,077	-0.02%
2023/07/11	2	134.50	0	0.00	133.50	2	5,062	0.04%
2023/07/10	1.1	130.50	1	131.00	131.00	0.1	5,068	0.00%
2023/07/07	3.1	131.00	1	130.00	131.00	2.1	5,071	0.04%
2023/07/06	5.2	136.83	2	134.25	134.00	3.2	5,046	0.06%
2023/07/05	19.5	138.96	16	137.03	136.00	3.5	4,982	0.07%
2023/07/04	6.3	133.08	11	133.32	135.50	-4.7	4,758	-0.10%
2023/07/03	3	128.83	0	0.00	129.00	3	4,642	0.06%
2023/06/30	0.1	128.00	0	0.00	128.50	0.1	4,718	0.00%
2023/06/28	0.1	128.00	0	0.00	127.00	0.1	4,942	0.00%
2023/06/27	2	128.75	1	128.50	128.00	1	5,056	0.02%
2023/06/26	2	128.00	3	130.67	131.00	-1	5,095	-0.02%
2023/06/21	2	128.00	1	127.50	128.00	1	5,190	0.02%
2023/06/20	2	129.50	2	130.00	129.50	0	5,593	0.00%
2023/06/19	3	131.17	1	131.00	130.50	2	5,642	0.04%
2023/06/16	1	133.00	1	132.50	131.50	0	5,638	0.00%
2023/06/15	1	134.00	2.1	132.57	134.00	-1.1	5,682	-0.02%
2023/06/14	2	132.50	3	131.50	130.50	-1	5,637	-0.02%
2023/06/13	5.5	134.32	2.4	134.42	135.00	3.1	5,582	0.06%
2023/06/12	1	130.50	2	130.00	130.50	-1	5,487	-0.02%
2023/06/09	0	0.00	1	127.50	128.00	-1	5,465	-0.02%
2023/06/08	0.1	128.00	0	0.00	126.00	0.1	5,502	0.00%
2023/06/07	0	0.00	1.1	128.50	129.00	-1.1	5,548	-0.02%
2023/06/06	1.2	127.17	0	0.00	127.00	1.2	5,595	0.02%
2023/06/02	0	0.00	1	126.50	127.00	-1	5,665	-0.02%
2023/06/01	1	127.00	0	0.00	127.00	1	5,927	0.02%
2023/05/29	2	130.25	2.1	129.04	130.50	-0.1	6,039	0.00%
2023/05/26	1	125.50	1	126.50	125.50	0	6,126	0.00%
2023/05/25	0	0.00	1	125.50	125.50	-1	6,300	-0.02%
2023/05/24	4	124.88	1	124.50	124.50	3	6,388	0.05%
2023/05/23	1	127.50	1	128.50	127.50	0	6,466	0.00%
2023/05/22	0	0.00	2	126.50	127.00	-2	6,636	-0.03%
2023/05/19	2.5	127.42	4	127.00	126.00	-1.5	6,787	-0.02%
2023/05/18	6	125.58	0	0.00	125.50	6	6,762	0.09%
2023/05/15	2	122.75	4	122.88	122.50	-2	6,814	-0.03%
2023/05/12	1	124.50	0	0.00	125.50	1	6,893	0.01%
2023/05/11	27	125.24	26	124.10	124.00	1	6,930	0.01%
2023/05/10	2.2	126.95	1	127.00	129.50	1.2	7,124	0.02%
2023/05/09	12.2	127.80	6	127.00	126.50	6.2	7,217	0.09%
2023/05/08	1	134.00	2	134.75	133.50	-1	7,224	-0.01%
2023/05/05	1	133.00	1	134.00	133.50	0	7,405	0.00%
2023/05/04	1.1	132.95	0	0.00	131.50	1.1	7,952	0.01%
2023/05/03	13	133.19	11.1	129.75	133.50	1.9	8,266	0.02%
2023/05/02	20	131.50	20	132.00	131.00	0	8,292	0.00%
2023/04/28	2	131.25	2	132.25	133.00	0	8,374	0.00%
2023/04/27	1	129.00	1	130.00	129.50	0	8,347	0.00%
2023/04/26	2	128.25	2	126.50	130.50	0	8,364	0.00%
2023/04/25	8.1	133.69	7	131.36	130.00	1.1	8,288	0.01%
2023/04/24	5	137.70	6	138.83	139.00	-1	8,236	-0.01%
2023/04/21	22	140.89	21	138.98	139.00	1	8,332	0.01%
2023/04/20	3.3	141.92	0	0.00	142.50	3.3	8,360	0.04%
2023/04/19	2.1	143.78	5	147.90	143.50	-2.9	8,468	-0.03%
2023/04/18	3.3	150.55	0.1	150.36	147.00	3.2	8,422	0.04%
2023/04/14	2	148.50	6	147.92	148.50	-4	8,401	-0.05%
2023/04/13	1.1	146.55	1	150.00	147.00	0.1	8,416	0.00%
2023/04/12	4	151.13	1	150.50	150.00	3	8,401	0.04%
2023/04/11	0	0.00	0	150.00	150.00	0	8,409	0.00%
2023/04/10	0.1	149.50	0	0.00	149.00	0.1	8,400	0.00%
2023/04/07	0	0.00	1	148.50	147.50	-1	8,363	-0.01%
2023/04/06	2.1	147.50	3	146.83	148.00	-0.9	8,373	-0.01%
2023/03/31	14	150.57	8	149.50	149.50	6	8,403	0.07%
2023/03/30	0	0.00	2.1	147.04	148.50	-2.1	8,360	-0.02%
2023/03/29	3.1	142.69	3.2	143.61	143.00	-0.1	8,337	0.00%
2023/03/28	21.2	146.20	22	146.07	146.00	-0.9	8,476	-0.01%
2023/03/27	0.3	153.47	2	151.76	151.50	-1.7	8,360	-0.02%
2023/03/24	11.2	158.08	24.1	157.54	155.50	-12.9	8,339	-0.15%
2023/03/23	28.1	157.78	18.3	158.49	159.50	9.9	8,267	0.12%
2023/03/22	3	149.83	1	148.50	150.00	2	7,933	0.03%
2023/03/21	0	0.00	1	148.50	147.00	-1	7,914	-0.01%
2023/03/20	5.1	148.10	1	148.00	148.00	4.1	7,914	0.05%
2023/03/17	1	147.50	5	147.40	148.00	-4	7,991	-0.05%
2023/03/16	4	146.25	2	145.50	144.50	2	8,098	0.02%
2023/03/15	1	149.50	7	149.57	147.00	-6	8,154	-0.07%
2023/03/14	1	145.00	1	147.50	147.00	0	8,204	0.00%
2023/03/13	1	145.00	6.3	143.41	145.50	-5.3	8,335	-0.06%
2023/03/10	3	146.00	2	145.50	145.00	1	8,362	0.01%
2023/03/09	3	149.50	1	150.01	148.50	2	8,462	0.02%
2023/03/08	1	148.00	1	150.00	150.00	0	8,439	0.00%
2023/03/07	3	148.33	5	148.10	148.50	-2	8,528	-0.02%
2023/03/06	243	155.94	260.1	155.30	151.50	-17.1	8,498	-0.20%	大買/大賣/
2023/03/03	4	150.63	4	150.00	150.50	0	8,334	0.00%
2023/03/02	5	148.20	2	147.75	148.00	3	8,660	0.04%
2023/03/01	1	148.00	1	150.00	149.50	0	8,852	0.00%
2023/02/24	54	149.56	50	149.88	147.50	4	9,086	0.04%
2023/02/23	11	148.18	9.4	147.84	149.50	1.6	9,028	0.02%
2023/02/22	2.1	141.33	2	141.75	142.50	0.1	9,014	0.00%
2023/02/21	3	144.84	0	0.00	145.50	3	9,132	0.03%
2023/02/20	3	145.00	3	143.83	143.50	0	9,533	0.00%
2023/02/17	4	142.88	6	143.67	144.50	-2	9,521	-0.02%
2023/02/16	4.1	147.10	1	147.50	149.00	3.1	9,440	0.03%
2023/02/15	2	148.00	3	147.50	145.00	-1	9,608	-0.01%
2023/02/14	2	148.50	2	148.73	145.50	0	9,519	0.00%
2023/02/13	22	148.86	0.4	147.50	147.50	21.6	9,556	0.23%
2023/02/10	3	149.33	4	148.00	147.50	-1	9,660	-0.01%
2023/02/09	8	152.56	5	150.80	150.50	3	9,805	0.03%
2023/02/08	6	154.92	9	152.67	154.00	-3	9,831	-0.03%
2023/02/07	2	146.25	2.3	146.28	148.50	-0.3	9,742	0.00%
2023/02/06	11	147.68	38.6	149.24	148.50	-27.6	9,772	-0.28%
2023/02/03	44.3	149.50	44	148.08	151.50	0.3	9,674	0.00%
2023/02/02	79.1	147.80	75	147.39	147.00	4.1	9,537	0.04%
2023/02/01	59.5	138.38	50.5	138.93	142.00	9	9,089	0.10%
2023/01/31	1	130.00	8.1	129.01	129.50	-7.1	8,855	-0.08%
2023/01/30	12.2	130.43	6.7	130.50	130.50	5.6	8,906	0.06%
2023/01/17	1	124.50	0	0.00	126.00	1	8,856	0.01%
2023/01/16	1.1	125.00	1	125.50	125.50	0.1	8,966	0.00%
2023/01/13	0	0.00	2	126.00	124.00	-2	8,992	-0.02%
2023/01/12	2.5	126.30	5.2	126.58	125.50	-2.7	9,057	-0.03%
2023/01/11	2	124.50	3	123.67	125.50	-1	9,041	-0.01%
2023/01/10	2	123.50	2	124.50	123.50	0	9,085	0.00%
2023/01/09	0	0.00	1	122.50	123.50	-1	9,169	-0.01%
2023/01/06	0.5	117.50	0	0.00	118.00	0.5	9,206	0.01%
2023/01/04	1	118.00	0	0.00	117.50	1	9,454	0.01%
2022/12/30	5	117.50	5	115.50	115.00	0	9,554	0.00%
2022/12/29	1	112.00	7	113.21	116.50	-6	9,620	-0.06%
2022/12/28	0	114.50	0	0.00	114.00	0	9,815	0.00%
2022/12/26	0	0.00	0	117.00	116.00	0	9,989	0.00%
2022/12/23	2	116.25	1	116.00	117.00	1	10,116	0.01%
2022/12/22	4	121.38	3.1	119.69	119.50	0.9	10,179	0.01%
2022/12/21	4	120.25	0	0.00	120.00	4	10,261	0.04%
2022/12/20	4	123.37	8	123.88	118.50	-4	10,300	-0.04%
2022/12/19	0	0.00	0.2	120.00	120.00	-0.2	10,205	0.00%
2022/12/15	5	123.30	1.3	123.97	123.50	3.7	10,490	0.04%
2022/12/14	0	0.00	5	124.30	125.00	-5	10,525	-0.05%
2022/12/13	2	122.00	1	120.00	120.00	1	10,613	0.01%
2022/12/12	0	0.00	1	121.00	122.00	-1	10,622	-0.01%
2022/12/09	8.1	124.86	6	123.42	121.50	2.1	10,681	0.02%
2022/12/08	3	123.33	6	123.33	124.00	-3	10,619	-0.03%
2022/12/07	6	120.75	3	119.00	118.50	3	10,585	0.03%
2022/12/06	1	126.00	2.5	124.27	124.00	-1.5	10,914	-0.01%
2022/12/05	2	127.00	3	126.00	127.00	-1	10,858	-0.01%
2022/12/02	1	124.00	1	125.00	124.50	0	10,783	0.00%
2022/12/01	4	124.38	10	124.40	123.50	-6	10,825	-0.06%
2022/11/29	9	122.11	8	121.13	120.50	1	10,954	0.01%
2022/11/28	1	119.50	1	120.00	122.00	0	10,869	0.00%
2022/11/25	10.3	121.56	6.7	120.89	120.00	3.6	10,880	0.03%
2022/11/24	15.5	125.84	15	125.50	123.50	0.5	10,847	0.00%
2022/11/23	11	123.63	6	123.67	122.50	5	10,472	0.05%
2022/11/22	24.1	121.90	24	121.83	122.00	0.1	10,331	0.00%
2022/11/21	1	118.00	7	118.21	118.00	-6	10,324	-0.06%
2022/11/18	14.2	118.54	3	117.33	115.50	11.2	10,538	0.11%
2022/11/17	14.1	121.10	11.1	120.67	121.00	3	10,446	0.03%
2022/11/16	26	119.62	42	121.43	123.00	-16	10,300	-0.16%
2022/11/15	15	113.90	10	112.85	116.00	5	9,870	0.05%
2022/11/14	8	110.31	5	109.60	111.00	3	10,112	0.03%
2022/11/11	8	113.50	7	111.93	109.50	1	10,391	0.01%
2022/11/10	2	108.00	12	109.58	110.00	-10	10,306	-0.10%
2022/11/09	9	109.50	4	109.75	109.50	5	10,425	0.05%
2022/11/08	3	108.67	3	110.33	107.50	0	10,680	0.00%
2022/11/07	19	106.74	23	105.80	107.50	-4	10,829	-0.04%
2022/11/04	39	110.26	27	109.65	111.00	12	10,661	0.11%
2022/11/03	4	106.88	15	109.97	110.50	-11	10,550	-0.10%
2022/11/02	10	107.60	7.4	107.70	107.00	2.6	10,464	0.03%
2022/11/01	5	104.00	1	103.50	104.00	4	10,460	0.04%
2022/10/31	4	103.50	1	102.50	102.50	3	10,606	0.03%
2022/10/28	8	102.38	10	102.75	102.50	-2	10,684	-0.02%
2022/10/27	5	99.94	5	100.36	101.50	0	10,623	0.00%
2022/10/26	2.1	96.06	6	95.53	95.70	-3.9	10,559	-0.04%
2022/10/25	1	98.50	1	97.30	97.30	0	10,521	0.00%
2022/10/24	14	99.15	15	99.25	97.90	-1	10,523	-0.01%
2022/10/21	1	97.19	1	96.00	95.00	0	10,508	0.00%
2022/10/20	6	97.78	5	98.40	98.40	1	10,537	0.01%
2022/10/19	2	101.25	2	99.80	99.80	0	10,741	0.00%
2022/10/18	6	102.92	2	103.25	100.50	4	10,864	0.04%
2022/10/17	24	99.77	2	98.65	103.00	22	11,816	0.19%
2022/10/14	6	101.92	28	102.57	103.50	-22	12,295	-0.18%
2022/10/13	4	100.33	5.5	97.23	94.10	-1.5	12,329	-0.01%
2022/10/12	2.1	105.71	4	103.75	104.00	-2	12,291	-0.02%
2022/10/11	3	107.67	4.3	108.92	107.00	-1.3	12,413	-0.01%
2022/10/07	2	113.00	1	113.00	113.00	1	12,607	0.01%
2022/10/06	14	114.71	13	113.62	115.50	1	13,015	0.01%
2022/10/05	19.1	115.11	21	113.14	113.00	-1.9	13,248	-0.01%
2022/10/04	1	110.00	1	109.00	110.00	0	13,313	0.00%
2022/10/03	4	106.63	2	107.00	107.50	2	13,402	0.01%
2022/09/30	2	102.25	3.1	104.87	108.00	-1.1	13,595	-0.01%
2022/09/29	3	105.50	3	105.83	104.50	0	13,715	0.00%
2022/09/28	2.5	108.52	2	108.75	105.00	0.5	13,911	0.00%
2022/09/27	5	110.50	4	111.25	113.50	1	14,330	0.01%
2022/09/26	5.3	111.56	3	113.67	108.50	2.3	14,738	0.02%
2022/09/23	5.2	120.69	4	120.50	117.00	1.2	15,029	0.01%
2022/09/22	7	124.36	5	124.20	124.00	2	15,066	0.01%
2022/09/21	3	123.17	5	124.00	124.00	-2	15,104	-0.01%
2022/09/20	29.1	122.84	30	123.77	122.50	-0.9	15,196	-0.01%
2022/09/19	0	0.00	0.1	120.00	120.50	-0.1	15,291	0.00%
2022/09/16	5	120.40	4	120.75	120.00	1	15,471	0.01%
2022/09/15	1	123.00	10	120.50	120.00	-9	15,554	-0.06%
2022/09/14	23	119.44	12.1	120.89	123.50	10.9	15,708	0.07%
2022/09/13	29.1	123.86	27	124.28	122.50	2.1	15,748	0.01%
2022/09/12	2	118.50	1	119.50	118.50	1	15,530	0.01%
2022/09/08	9	116.11	9	116.39	117.50	0	15,711	0.00%
2022/09/07	1.1	111.33	3	111.00	115.00	-1.9	15,940	-0.01%
2022/09/06	9.1	113.56	9	113.83	113.00	0.1	16,010	0.00%
2022/09/05	1	120.00	12	119.75	118.50	-11	15,932	-0.07%
2022/09/02	11	122.45	1	122.00	122.00	10	15,939	0.06%
2022/09/01	0	123.50	0	0.00	121.00	0	16,062	0.00%
2022/08/31	0	125.25	1	125.00	125.50	-1	16,138	-0.01%
2022/08/30	0	123.50	2	122.00	122.50	-2	16,552	-0.01%
2022/08/29	5	121.60	2	121.75	123.00	3	17,208	0.02%
2022/08/26	15.1	128.46	14	127.89	126.50	1.1	17,514	0.01%
2022/08/25	6	128.42	18	127.58	127.50	-12	17,347	-0.07%
2022/08/24	12	123.13	9	122.61	123.00	3	17,193	0.02%
2022/08/23	4	121.50	3	121.33	121.50	1	17,543	0.01%
2022/08/22	2	124.75	2	125.00	123.50	0	17,678	0.00%
2022/08/19	16.6	126.74	13	127.50	125.50	3.6	17,767	0.02%
2022/08/18	19.5	122.10	21.1	122.15	124.50	-1.6	17,514	-0.01%
2022/08/17	3.1	120.82	5	122.20	119.50	-1.9	17,449	-0.01%
2022/08/16	14	123.93	7	123.57	122.50	7	17,705	0.04%
2022/08/15	32.1	124.36	31	124.69	124.00	1.1	17,881	0.01%
2022/08/12	5.1	120.05	20	120.52	121.50	-14.9	18,001	-0.08%
2022/08/11	1	114.50	2	113.50	113.00	-1	17,973	-0.01%
2022/08/10	2	112.25	1	111.50	111.00	1	18,274	0.01%
2022/08/09	9	114.00	11	113.50	113.50	-2	18,552	-0.01%
2022/08/08	10.1	115.49	2	114.50	114.00	8.1	19,047	0.04%
2022/08/05	4	112.25	4	111.75	114.00	0	19,385	0.00%
2022/08/04	4	105.13	14	104.36	106.50	-10	19,606	-0.05%
2022/08/03	0	0.00	0.2	109.00	108.00	-0.2	19,728	0.00%
2022/08/02	13	109.08	11	109.00	109.00	2	20,209	0.01%
2022/08/01	12	114.29	11	114.55	112.50	1	20,510	0.00%
2022/07/29	50.1	119.50	50.5	118.99	119.50	-0.4	21,141	0.00%
2022/07/28	3	121.50	3	120.83	118.00	0	21,759	0.00%
2022/07/27	2	120.00	0	0.00	120.00	2	22,255	0.01%
2022/07/26	58.3	123.19	48	119.92	119.50	10.3	22,354	0.05%
2022/07/25	12	126.58	12	126.96	127.50	0	22,271	0.00%
2022/07/22	178.6	133.35	183	134.33	130.00	-4.4	22,383	-0.02%	大買/大賣/
2022/07/21	82	122.72	84	125.65	129.50	-2	21,594	-0.01%
2022/07/20	4	118.00	8	118.19	118.00	-4	21,191	-0.02%
2022/07/19	45	115.16	49	114.56	114.00	-4	21,217	-0.02%
2022/07/18	9	118.11	10	117.80	117.00	-1	21,378	0.00%
2022/07/15	77	114.10	77	115.93	116.00	0	21,812	0.00%
2022/07/14	62	110.03	63	112.42	114.50	-1	21,730	0.00%
2022/07/13	42	113.30	43	113.84	110.00	-1	21,524	0.00%
2022/07/12	57	112.25	38	112.93	112.50	19	21,510	0.09%
2022/07/11	7	118.79	4	117.63	117.50	3	21,710	0.01%
2022/07/08	17.1	116.82	24	118.88	117.00	-6.9	21,852	-0.03%
2022/07/07	15	114.43	23.1	116.11	117.00	-8.1	21,879	-0.04%
2022/07/06	5	116.90	2	116.75	112.50	3	22,093	0.01%
2022/07/05	69	118.01	58	117.08	118.00	11	22,267	0.05%
2022/07/04	43	119.22	47	120.04	122.00	-4	22,281	-0.02%
2022/07/01	13.4	126.61	6	128.17	122.50	7.4	22,482	0.03%
2022/06/30	14	137.32	6	137.33	136.00	8	22,408	0.04%
2022/06/29	8	138.44	9.3	138.63	143.00	-1.3	22,711	-0.01%
2022/06/28	17	141.26	8.3	142.38	140.50	8.8	22,946	0.04%
2022/06/27	16.3	147.86	7	147.86	147.50	9.3	23,468	0.04%
2022/06/24	56	139.13	56.1	140.15	140.00	-0.1	23,867	0.00%
2022/06/23	6	144.59	3	145.00	144.00	3	24,329	0.01%
2022/06/22	5.1	149.42	3	145.67	144.00	2.1	24,814	0.01%
2022/06/21	1	156.49	1	154.51	156.50	0	25,557	0.00%
2022/06/20	6	163.50	4	159.38	154.00	2	26,723	0.01%
2022/06/17	9.1	163.42	12	163.38	167.50	-2.9	27,070	-0.01%
2022/06/16	43	174.57	49	170.77	166.00	-6	27,297	-0.02%
2022/06/15	2.1	170.78	13	168.85	170.50	-10.9	27,687	-0.04%
2022/06/14	19	164.39	14	165.25	168.00	5	27,861	0.02%
2022/06/13	3.5	167.03	2	166.75	166.50	1.5	27,830	0.01%
2022/06/10	7	172.79	17	172.85	172.50	-10	27,999	-0.04%
2022/06/09	18	175.00	1.5	173.47	176.50	16.5	27,910	0.06%
2022/06/08	16.2	179.74	14.4	176.65	175.00	1.8	27,819	0.01%
2022/06/07	23	180.93	30	181.97	182.00	-7	27,607	-0.03%
2022/06/06	6	174.83	18	176.56	176.50	-12	27,139	-0.04%
2022/06/02	0.1	172.50	0.1	171.00	173.00	0.1	26,990	0.00%
2022/06/01	37.1	174.13	34	172.03	171.50	3.1	26,945	0.01%
2022/05/31	62.1	173.21	63.2	173.48	173.50	-1	26,840	0.00%
2022/05/30	8.4	168.95	15	168.37	169.00	-6.6	26,547	-0.03%
2022/05/27	40.5	164.38	35	162.77	162.50	5.5	26,408	0.02%
2022/05/26	8	162.75	7	163.07	160.50	1	26,281	0.00%
2022/05/25	4.7	162.78	6	163.17	164.00	-1.3	26,198	0.00%
2022/05/24	29.2	168.68	39.1	162.83	160.50	-9.9	26,005	-0.04%
2022/05/23	33	175.88	19	174.18	172.00	14	25,657	0.05%
2022/05/20	58.3	174.82	50.4	177.34	175.00	7.9	25,429	0.03%
2022/05/19	45.1	168.89	45	171.41	173.50	0.1	25,020	0.00%
2022/05/18	37.1	172.93	35	172.24	171.50	2.1	24,878	0.01%
2022/05/17	31.2	170.10	28.1	169.73	171.50	3.1	24,725	0.01%
2022/05/16	35	171.37	48	169.94	167.50	-13	24,832	-0.05%
2022/05/13	30	167.78	26.5	167.25	166.50	3.5	24,511	0.01%
2022/05/12	23	167.35	21	164.24	163.00	2	24,431	0.01%
2022/05/11	45	164.41	43.1	164.00	163.50	2	24,469	0.01%
2022/05/10	33	163.33	35.2	165.25	168.00	-2.2	24,989	-0.01%
2022/05/09	23.1	166.73	30	165.07	163.00	-6.9	24,776	-0.03%
2022/05/06	18.1	168.81	28.2	167.45	171.50	-10.1	24,525	-0.04%
2022/05/05	34.1	168.57	22.1	169.15	168.00	12	24,166	0.05%
2022/05/04	51.2	157.46	60.1	159.45	162.50	-8.9	23,768	-0.04%
2022/05/03	26	148.35	25	149.66	151.50	1	23,539	0.00%
2022/04/29	11	146.18	9.2	146.54	146.00	1.8	23,509	0.01%
2022/04/28	13.2	144.47	14	142.93	143.50	-0.8	23,501	0.00%
2022/04/27	13.1	142.05	8.1	144.14	145.00	5	23,407	0.02%
2022/04/26	44	149.92	47	144.87	143.50	-3	23,610	-0.01%
2022/04/25	46.1	151.77	44	149.84	149.00	2.1	23,957	0.01%
2022/04/22	40.1	161.91	51.1	159.80	159.50	-11.1	24,015	-0.05%
2022/04/21	68	164.03	66	165.35	166.50	2	23,823	0.01%
2022/04/20	16	159.53	11	159.18	159.50	5	23,299	0.02%
2022/04/19	12	158.63	2.1	159.55	158.00	9.9	23,270	0.04%
2022/04/18	5.1	155.22	5	154.30	156.00	0.1	23,186	0.00%
2022/04/15	6	158.00	8	160.24	156.50	-2	23,015	-0.01%
2022/04/14	8.7	166.39	2	165.07	167.00	6.7	22,684	0.03%
2022/04/13	19	163.66	21.2	163.70	163.50	-2.2	22,437	-0.01%
2022/04/12	22	160.07	18.1	159.31	159.00	3.9	22,172	0.02%
2022/04/11	12.1	164.01	19.1	163.90	160.50	-7	21,872	-0.03%
2022/04/08	39.1	172.17	34.2	171.69	173.00	4.9	21,426	0.02%
2022/04/07	17.4	172.10	20.5	172.13	172.50	-3	20,942	-0.01%
2022/04/06	21.5	180.40	15	180.03	180.00	6.5	20,316	0.03%
2022/04/01	38.1	182.19	30.1	183.06	183.00	8.1	20,023	0.04%
2022/03/31	35.1	194.78	31.1	195.03	191.00	4	19,559	0.02%
2022/03/30	37.1	200.23	34.1	192.93	190.50	3.1	19,221	0.02%
2022/03/29	35	188.50	47.5	189.89	194.50	-12.5	18,900	-0.07%
2022/03/28	50.2	182.82	67.2	180.27	177.00	-17	18,930	-0.09%
2022/03/25	23	179.35	16.4	177.71	179.50	6.7	18,298	0.04%
2022/03/24	31.1	176.71	30.4	177.15	179.00	0.7	17,766	0.00%
2022/03/23	42	169.28	47.5	170.04	175.50	-5.5	16,873	-0.03%
2022/03/22	12	157.92	20.4	157.52	160.00	-8.4	15,827	-0.05%
2022/03/21	31.2	153.70	51.5	153.94	153.50	-20.3	15,465	-0.13%
2022/03/18	22.9	150.26	15.5	151.05	149.00	7.4	15,255	0.05%
2022/03/17	14.3	144.44	23.9	145.77	148.50	-9.6	14,639	-0.07%
2022/03/16	6.1	139.56	13.2	137.57	137.00	-7.1	14,436	-0.05%
2022/03/15	16.1	143.09	13.2	141.08	138.50	2.9	14,460	0.02%
2022/03/14	6.3	144.57	4	144.75	145.00	2.3	14,442	0.02%
2022/03/11	4.1	143.12	1	144.00	143.00	3.1	14,740	0.02%
2022/03/10	6	145.00	10	145.80	143.00	-4	14,906	-0.03%
2022/03/09	2.2	142.99	5.1	144.31	143.50	-3	15,044	-0.02%
2022/03/08	5	141.40	13	140.73	140.00	-8	15,349	-0.05%
2022/03/07	8.3	137.95	5	138.00	138.00	3.2	16,046	0.02%
2022/03/04	8.1	144.75	6	145.71	144.50	2.1	17,325	0.01%
2022/03/03	10.3	145.30	11.2	145.81	145.50	-0.9	18,951	0.00%
2022/03/02	4.1	143.06	3.7	140.57	143.00	0.4	19,522	0.00%
2022/03/01	1.1	139.95	10	140.00	139.50	-8.9	20,151	-0.04%
2022/02/25	9.1	137.44	10	136.95	136.50	-1	20,576	0.00%
2022/02/24	11.3	136.14	5	136.90	133.50	6.3	21,396	0.03%
2022/02/23	3.5	139.92	2.1	139.52	140.00	1.4	21,422	0.01%
2022/02/22	3.1	138.77	24.1	137.53	136.50	-20.9	21,565	-0.10%
2022/02/21	6.1	141.84	3	142.50	142.00	3.1	21,782	0.01%
2022/02/18	7.2	143.03	12.2	141.69	144.50	-5	22,092	-0.02%
2022/02/17	12.1	144.04	7	144.71	143.00	5.1	22,348	0.02%
2022/02/16	19.2	150.07	19	150.29	147.50	0.2	22,483	0.00%
2022/02/15	11	146.95	16	146.94	145.50	-5	22,383	-0.02%
2022/02/14	37.1	146.00	35	145.70	143.50	2.1	22,227	0.01%
2022/02/11	18.2	150.64	11.3	150.34	152.00	6.9	22,140	0.03%
2022/02/10	33	149.56	66.1	149.43	147.50	-33.1	21,979	-0.15%
2022/02/09	25.1	146.69	18.1	147.27	143.00	7	21,281	0.03%
2022/02/08	1	144.50	5.2	145.06	145.00	-4.2	21,042	-0.02%
2022/02/07	29	146.29	6	146.50	144.00	23	21,124	0.11%
2022/01/26	7	142.07	10.2	141.76	143.00	-3.2	20,884	-0.02%
2022/01/25	12.2	140.14	8.5	141.48	140.50	3.7	20,809	0.02%
2022/01/24	24	136.25	28	138.30	138.50	-4	20,593	-0.02%
2022/01/21	35.4	139.57	30.3	136.42	135.00	5.1	20,604	0.02%
2022/01/20	3	140.17	7.1	141.36	142.00	-4.1	20,533	-0.02%
2022/01/19	34.1	139.78	37.1	140.09	140.50	-3	20,662	-0.01%
2022/01/18	9	137.28	11.5	138.86	139.00	-2.5	20,828	-0.01%
2022/01/17	15	127.64	11	128.73	131.00	4	20,616	0.02%
2022/01/14	3.1	123.18	2	124.50	124.00	1.1	21,152	0.01%
2022/01/13	11.1	126.81	17	124.82	126.00	-5.9	21,889	-0.03%
2022/01/12	5.9	127.06	3.4	127.83	126.50	2.6	22,179	0.01%
2022/01/11	3.4	133.57	2	132.50	130.50	1.4	22,287	0.01%
2022/01/10	2.3	134.41	5	133.30	137.00	-2.7	22,311	-0.01%
2022/01/07	3.3	131.57	12.8	133.67	131.00	-9.5	22,444	-0.04%
2022/01/06	8.3	137.52	7.2	137.56	138.00	1.1	22,628	0.00%
2022/01/05	8.1	140.38	2.1	140.28	139.50	6	22,911	0.03%
2022/01/04	5	144.20	9	144.17	143.50	-4	23,052	-0.02%
2022/01/03	2.3	140.81	1	142.50	141.00	1.3	23,537	0.01%
2021/12/30	2	140.50	0	0.00	141.00	2	23,999	0.01%
2021/12/29	6	143.67	4	145.13	142.00	2	24,430	0.01%
2021/12/28	6.1	142.49	4	143.13	143.50	2.1	24,848	0.01%
2021/12/27	2	144.00	1	143.50	142.50	1	25,173	0.00%
2021/12/24	6	143.83	8	144.38	143.00	-2	25,512	-0.01%
2021/12/23	36	148.93	34	146.37	145.00	2	25,614	0.01%
2021/12/22	27	149.09	12.7	148.59	145.50	14.3	25,562	0.06%
2021/12/21	1	139.50	1	141.00	139.50	0	25,152	0.00%
2021/12/20	2	141.25	3	142.33	139.00	-1	25,892	0.00%
2021/12/17	9.2	143.39	3.1	143.50	144.50	6.1	26,456	0.02%
2021/12/16	12.3	147.22	10.1	146.65	147.00	2.2	26,543	0.01%
2021/12/15	10	142.80	7	141.29	143.00	3	26,464	0.01%
2021/12/14	11.2	141.81	1.1	141.88	142.00	10.1	26,689	0.04%
2021/12/13	0.4	138.29	4	138.63	138.00	-3.7	26,765	-0.01%
2021/12/10	5.3	140.01	6	139.33	140.00	-0.8	27,342	0.00%
2021/12/09	2	142.50	2	142.00	141.00	0	28,202	0.00%
2021/12/08	7.3	143.90	9	143.78	144.50	-1.7	28,612	-0.01%
2021/12/07	9.1	145.66	17.1	144.80	144.00	-8.1	28,992	-0.03%
2021/12/06	6.3	153.63	15.1	151.54	149.00	-8.9	29,329	-0.03%
2021/12/03	25	154.66	25.1	155.30	154.00	0	30,337	0.00%
2021/12/02	20.4	157.10	15.2	156.11	152.00	5.1	30,465	0.02%
2021/12/01	50.1	158.90	57.6	160.48	162.50	-7.4	30,713	-0.02%
2021/11/30	101.6	160.81	73.5	159.55	155.50	28.1	30,901	0.09%	大買/
2021/11/29	69.4	147.70	87.2	149.13	156.00	-17.8	31,412	-0.06%
2021/11/26	41	141.89	48.4	142.67	143.50	-7.4	31,181	-0.02%
2021/11/25	27.1	142.74	23.5	142.70	139.00	3.6	30,992	0.01%
2021/11/24	26.3	138.73	17	139.85	138.00	9.3	30,645	0.03%
2021/11/23	40.1	143.74	37.5	144.05	143.00	2.6	31,034	0.01%
2021/11/22	0	0.00	2.1	138.02	137.50	-2.1	31,544	-0.01%
2021/11/19	8	139.31	13	137.69	135.50	-5	34,292	-0.01%
2021/11/18	32.1	141.90	26	141.62	139.50	6.1	35,764	0.02%
2021/11/17	13	139.69	27.4	141.50	143.00	-14.4	36,558	-0.04%
2021/11/16	32	139.84	29.3	139.99	136.00	2.7	37,590	0.01%
2021/11/15	24.1	137.52	19.6	138.78	138.50	4.5	38,657	0.01%
2021/11/12	12.4	133.83	8.1	133.59	133.00	4.3	39,680	0.01%
2021/11/11	0	0.00	2	131.50	130.50	-2	40,366	0.00%
2021/11/10	13	133.04	5.1	132.22	131.00	7.9	40,750	0.02%
2021/11/09	1.1	129.54	7.4	127.17	130.00	-6.4	40,825	-0.02%
2021/11/08	9.6	121.33	4	122.37	122.00	5.6	40,859	0.01%
2021/11/05	2.3	125.36	2.1	125.23	124.00	0.2	41,105	0.00%
2021/11/04	2.2	126.77	1	128.50	126.00	1.2	41,586	0.00%
2021/11/03	0	0.00	2.1	130.00	130.00	-2.1	41,987	-0.01%
2021/11/02	13.2	131.97	12	133.88	128.00	1.2	42,474	0.00%
2021/11/01	3.2	130.87	5	131.70	131.00	-1.8	43,019	0.00%
2021/10/29	5	129.00	5.3	129.00	128.00	-0.3	44,230	0.00%
2021/10/28	5	131.60	5	131.10	129.00	0	44,764	0.00%
2021/10/27	20.1	129.73	17.3	129.43	132.00	2.8	45,083	0.01%
2021/10/26	21.8	131.05	23.1	131.06	127.00	-1.2	45,547	0.00%
2021/10/25	16	140.25	8.1	141.18	139.50	8	46,178	0.02%
2021/10/22	11.1	141.91	11.6	141.91	144.00	-0.4	46,175	0.00%
2021/10/21	74.3	140.55	15.3	138.38	136.00	59	46,465	0.13%
2021/10/20	14.1	133.70	7.3	133.90	135.00	6.8	46,586	0.01%
2021/10/19	15	126.57	15	127.40	128.50	0	47,139	0.00%
2021/10/18	9.1	122.55	16	122.34	123.00	-7	47,995	-0.01%
2021/10/15	6.1	121.74	7	122.14	122.00	-0.9	48,377	0.00%
2021/10/14	55.1	119.40	47	119.23	118.00	8.1	48,819	0.02%
2021/10/13	9.1	122.18	20	120.80	120.50	-10.9	49,261	-0.02%
2021/10/12	4	130.50	1	129.00	128.50	3	49,863	0.01%
2021/10/08	15.2	134.90	25.3	136.27	131.00	-10.2	50,305	-0.02%
2021/10/07	12.3	132.13	15.1	132.37	133.50	-2.8	50,945	-0.01%
2021/10/06	32	128.16	35.1	128.13	130.50	-3.1	50,971	-0.01%
2021/10/05	16	122.25	47.1	124.81	126.50	-31.1	51,717	-0.06%
2021/10/04	13.1	125.87	25	125.48	121.50	-11.9	52,128	-0.02%
2021/10/01	19.6	123.51	29.3	128.22	124.00	-9.7	52,726	-0.02%
2021/09/30	1	134.50	2	135.50	134.00	-1	53,156	0.00%
2021/09/29	16.1	135.43	14	135.96	134.00	2.1	53,244	0.00%
2021/09/28	7.1	135.08	16	137.65	139.00	-9	53,458	-0.02%
2021/09/27	52.1	136.83	27.3	136.47	138.00	24.8	53,472	0.05%
2021/09/24	18.4	132.46	37.2	132.25	135.00	-18.8	52,807	-0.04%
2021/09/23	2.3	125.88	0	126.50	124.50	2.3	52,292	0.00%
2021/09/22	4	123.00	4.1	123.95	125.00	-0.1	52,340	0.00%
2021/09/17	14.1	124.90	8.1	124.88	126.50	6	52,383	0.01%
2021/09/16	8.1	120.94	6	121.25	121.50	2.1	52,394	0.00%
2021/09/15	15.2	121.36	18.3	121.19	120.00	-3.1	52,459	-0.01%
2021/09/14	43.2	123.41	41.6	123.47	121.50	1.6	52,046	0.00%
2021/09/13	25.3	132.34	18.2	132.62	129.00	7.1	51,349	0.01%
2021/09/10	14.3	131.00	26	130.50	133.00	-11.7	51,054	-0.02%
2021/09/09	22	134.27	22.1	134.48	133.00	-0.1	50,598	0.00%
2021/09/08	44.5	131.37	132.1	131.39	130.50	-87.5	50,078	-0.17%	大賣/
2021/09/07	22	141.96	26.4	142.18	138.50	-4.4	49,056	-0.01%
2021/09/06	15.4	156.57	9.1	156.64	153.50	6.3	48,713	0.01%
2021/09/03	35	163.77	108	163.49	165.50	-73	48,488	-0.15%	大賣/
2021/09/02	138.7	167.92	45	168.18	159.00	93.7	48,252	0.19%	大買/
2021/09/01	64.5	162.96	50.5	163.61	167.00	14	46,980	0.03%
2021/08/31	47	153.81	16.1	152.22	155.00	31	46,231	0.07%
2021/08/30	14.2	152.93	30	149.40	150.00	-15.9	46,138	-0.03%
2021/08/27	88.1	152.28	134.5	151.00	150.00	-46.4	46,457	-0.10%	大賣/
2021/08/26	53.7	159.72	56.3	159.69	158.00	-2.5	46,194	-0.01%
2021/08/25	89.7	165.63	76	163.96	158.50	13.7	45,344	0.03%
2021/08/24	66.3	158.24	67.5	159.48	163.50	-1.2	43,208	0.00%
2021/08/23	60	151.52	41	150.24	149.00	19	42,798	0.04%
2021/08/20	101.1	143.34	73.1	143.57	144.00	28	43,009	0.07%	大買/
2021/08/19	100.7	150.13	157.4	146.36	135.00	-56.6	42,007	-0.13%	大賣/
2021/08/18	108.5	140.48	53.9	140.38	150.00	54.6	40,718	0.13%	大買/
2021/08/17	66	141.32	69.1	139.63	137.50	-3.1	39,881	-0.01%
2021/08/16	40	137.00	21	134.14	135.50	19	39,150	0.05%
2021/08/13	13	137.81	33	137.50	130.50	-20	38,780	-0.05%
2021/08/12	35	135.46	25	134.88	136.50	10	38,600	0.03%
2021/08/11	34	137.38	21	134.41	128.00	13	38,648	0.03%
2021/08/10	22.3	133.88	29.1	133.43	135.00	-6.8	38,582	-0.02%
2021/08/09	18.5	142.96	53.1	141.04	138.50	-34.6	38,319	-0.09%
2021/08/06	37.1	148.51	13	147.85	150.00	24	38,020	0.06%
2021/08/05	15.3	146.41	104	148.05	144.50	-88.7	37,805	-0.23%	大賣/
2021/08/04	84	151.77	44.6	151.00	149.50	39.4	37,759	0.10%
2021/08/03	40	141.09	37.1	141.68	142.00	2.9	36,910	0.01%
2021/08/02	11	135.68	12	135.37	135.00	-1	36,810	0.00%
2021/07/30	36.2	139.86	30.2	138.76	135.00	6	36,379	0.02%
2021/07/29	105	131.92	45.9	132.90	136.50	59.1	35,710	0.17%	大買/
2021/07/28	9.4	136.29	6.2	138.35	132.50	3.2	34,588	0.01%
2021/07/27	43.8	152.98	91.4	150.00	147.00	-47.6	34,541	-0.14%
2021/07/26	64.3	151.03	55.7	153.04	155.00	8.5	33,627	0.03%
2021/07/23	42.3	149.95	86	142.89	141.00	-43.7	32,848	-0.13%
2021/07/22	96.2	152.91	51	153.07	153.00	45.2	32,220	0.14%
2021/07/21	8	142.81	20.6	146.80	147.50	-12.6	31,411	-0.04%
2021/07/20	37.1	137.42	20.1	136.35	134.50	17	31,298	0.05%
2021/07/19	72.5	137.13	30	134.85	134.00	42.5	31,150	0.14%
2021/07/16	44.3	135.77	125	136.17	137.00	-80.7	31,080	-0.26%	大賣/
2021/07/15	18.5	124.56	47.3	124.75	130.00	-28.9	30,465	-0.09%
2021/07/14	134.5	125.02	63.7	125.09	124.50	70.8	30,605	0.23%	大買/
2021/07/13	4.3	121.23	17.1	120.72	123.00	-12.8	30,442	-0.04%
2021/07/12	83.2	112.33	34	111.74	112.00	49.2	30,802	0.16%
2021/07/09	11	102.18	51.2	101.67	105.50	-40.2	29,847	-0.13%
2021/07/08	71	95.30	39	95.50	96.20	32	29,423	0.11%
2021/07/07	34	91.73	38.7	93.04	95.50	-4.7	29,117	-0.02%
2021/07/06	35	88.54	7.2	88.04	86.90	27.8	28,520	0.10%
2021/07/05	41.2	87.30	33	88.92	86.20	8.2	28,772	0.03%
2021/07/02	2	84.70	11	81.94	86.00	-9	28,994	-0.03%
2021/07/01	7.1	80.24	5.2	78.93	78.90	1.9	29,316	0.01%
2021/06/30	4	80.68	7	81.29	80.30	-3	29,785	-0.01%
2021/06/29	9.1	83.77	9	83.10	81.10	0.1	31,403	0.00%
2021/06/28	4	85.40	3	84.40	84.90	1	33,429	0.00%
2021/06/25	13	84.80	18	84.77	84.30	-5	34,038	-0.01%
2021/06/24	17	83.48	15.2	83.16	83.50	1.9	33,812	0.01%
2021/06/23	6.2	80.88	10	81.88	82.40	-3.8	33,654	-0.01%
2021/06/22	17	81.59	6	81.22	79.20	11	33,733	0.03%
2021/06/21	2	79.80	9.1	79.23	79.90	-7.1	33,417	-0.02%
2021/06/18	8.1	79.97	3	80.27	79.60	5.1	33,176	0.02%
2021/06/17	7	79.94	19	79.77	81.50	-12	33,009	-0.04%
2021/06/16	3.2	79.97	3.2	81.33	79.90	0	32,827	0.00%
2021/06/15	2	83.90	3	82.37	82.30	-1	32,627	0.00%
2021/06/11	33	85.02	28.4	84.79	83.00	4.6	32,497	0.01%
2021/06/10	56.4	83.09	49.1	83.54	83.10	7.3	31,950	0.02%
2021/06/09	20	80.04	36	79.69	78.60	-16	31,065	-0.05%
2021/06/08	29	77.41	15	77.62	77.00	14	30,472	0.05%
2021/06/07	11.1	85.28	25	84.93	83.10	-13.9	29,770	-0.05%
2021/06/04	16	88.39	14.1	87.06	86.00	1.9	29,326	0.01%
2021/06/03	29	86.41	11.1	84.87	85.70	18	28,631	0.06%
2021/06/02	16.2	85.53	22	85.46	83.00	-5.8	28,030	-0.02%
2021/06/01	43	83.70	64	84.39	86.10	-21	27,484	-0.08%
2021/05/31	47.1	82.83	43.2	83.84	81.90	4	26,770	0.01%
2021/05/28	84	78.16	58.5	78.04	79.20	25.5	25,574	0.10%
2021/05/27	6.7	70.44	8.1	70.62	72.00	-1.4	24,303	-0.01%
2021/05/26	8	68.86	6	68.40	68.50	2	23,964	0.01%
2021/05/25	13.1	69.44	4	70.15	68.20	9.1	23,809	0.04%
2021/05/24	3.2	65.63	16	65.64	66.80	-12.8	23,310	-0.05%
2021/05/21	0.1	63.97	2	64.75	64.00	-1.9	23,089	-0.01%
2021/05/20	16.1	64.46	0	0.00	62.90	16.1	23,202	0.07%
2021/05/19	9	64.53	41.1	64.49	66.00	-32	23,128	-0.14%
2021/05/18	34	61.96	13	61.05	62.90	21	22,850	0.09%
2021/05/17	19.1	59.45	12	61.77	57.20	7.1	22,602	0.03%
2021/05/14	7	63.84	6.1	65.18	63.50	0.9	22,280	0.00%
2021/05/13	7	63.69	2	63.70	62.90	5	21,942	0.02%
2021/05/12	21.1	66.10	20	66.54	63.50	1.1	21,570	0.01%
2021/05/11	6.7	67.52	13	67.85	67.00	-6.3	20,854	-0.03%
2021/05/10	3	72.23	19.4	72.76	74.00	-16.4	20,353	-0.08%
2021/05/07	0	0.00	6	67.30	67.30	-6	19,787	-0.03%
2021/05/06	1	61.70	0.1	63.50	61.20	1	19,751	0.00%
2021/05/05	8.3	64.42	3	64.73	62.80	5.3	19,622	0.03%
2021/05/04	6	63.18	20	63.48	64.40	-14	19,451	-0.07%
2021/05/03	7.1	67.67	4	67.48	67.00	3.1	19,143	0.02%
2021/04/29	20	70.44	1	70.40	69.00	19	18,981	0.10%
2021/04/28	19.1	70.14	35	70.23	69.60	-15.9	18,872	-0.08%
2021/04/27	12.4	72.58	11	72.05	72.10	1.4	18,631	0.01%
2021/04/26	0	0.00	8	75.83	75.40	-8	18,336	-0.04%
2021/04/23	14	75.48	5	74.34	74.40	9	17,959	0.05%
2021/04/22	27	75.75	2.5	76.38	72.60	24.5	17,593	0.14%
2021/04/21	12	73.78	24	72.88	73.40	-12	17,087	-0.07%
2021/04/20	27	73.04	3	74.30	73.00	24	16,800	0.14%
2021/04/19	14.5	71.17	26	71.97	70.00	-11.5	16,096	-0.07%
2021/04/16	29	68.04	24	68.79	71.10	5	15,114	0.03%
2021/04/15	9.1	64.89	18	64.04	64.70	-8.9	14,251	-0.06%
2021/04/14	11	61.60	44	62.77	63.70	-33	13,976	-0.24%
2021/04/13	8	66.73	6	66.73	65.60	2	13,548	0.01%
2021/04/12	0	0.00	13	66.66	66.70	-13	12,897	-0.10%
2021/04/09	10	61.03	24	62.04	60.70	-14	12,824	-0.11%
2021/04/08	28	66.99	8	65.80	64.00	20	12,398	0.16%
2021/04/07	0	0.00	21.1	64.08	64.20	-21.1	11,648	-0.18%
2021/04/06	26.1	58.69	22	58.16	58.40	4.1	11,053	0.04%
2021/04/01	57.3	59.29	19.1	58.71	58.20	38.2	10,491	0.36%
2021/03/31	64	55.95	33.7	56.80	57.40	30.3	8,769	0.35%
2021/03/30	20	49.59	36.4	49.40	52.20	-16.4	6,590	-0.25%
2021/03/29	5	47.71	1	47.80	47.50	4	5,909	0.07%
2021/03/26	13	47.66	28	47.23	47.45	-15	5,852	-0.26%
2021/03/25	20	46.81	15.1	46.58	47.00	4.9	5,689	0.09%
2021/03/23	1	45.60	0	0.00	44.65	1	5,427	0.02%
2021/03/19	0	0.00	7	44.50	44.50	-7	5,708	-0.12%
2021/03/18	0	0.00	3	45.05	45.00	-3	5,742	-0.05%
2021/03/17	21.4	45.91	24	45.76	45.15	-2.7	5,847	-0.05%
2021/03/16	15	46.28	0	0.00	46.50	15	5,917	0.25%
2021/03/12	3	44.63	0	0.00	44.60	3	6,178	0.05%
2021/03/11	3	44.40	0	0.00	44.60	3	6,587	0.05%
2021/03/08	2	44.10	0	0.00	43.95	2	7,316	0.03%
2021/03/05	2	44.43	1	44.50	44.30	1	7,337	0.01%
2021/03/04	4	45.29	2	45.03	45.00	2	7,367	0.03%
2021/03/03	2.1	45.70	25	46.00	46.20	-22.9	7,644	-0.30%
2021/03/02	4	46.96	2	46.83	46.30	2	7,592	0.03%
2021/02/26	16	47.35	0	0.00	47.35	16	7,537	0.21%
2021/02/25	1.1	47.30	5	47.14	46.90	-3.9	7,510	-0.05%
2021/02/24	0	0.00	2	47.25	46.70	-2	7,609	-0.03%
2021/02/23	2	46.73	3	46.48	46.65	-1	7,591	-0.01%
2021/02/22	7	47.91	2	47.80	47.45	5	7,530	0.07%
2021/02/19	12	46.78	9	47.02	47.45	3	7,275	0.04%
2021/02/18	4	46.96	8	47.25	46.85	-4	7,114	-0.06%
2021/02/17	0	0.00	2	45.70	46.15	-2	7,002	-0.03%
2021/02/05	6	44.28	7	44.25	44.20	-1	6,944	-0.01%
2021/02/04	6	43.93	6	43.74	43.90	0	6,937	0.00%
2021/02/03	8	44.28	13	43.98	43.70	-5	6,939	-0.07%
2021/02/02	6	43.58	6	43.58	43.75	0	6,955	0.00%
2021/02/01	0	0.00	1	42.55	42.55	-1	6,936	-0.01%
2021/01/29	10	43.24	1	43.90	43.10	9	6,909	0.13%
2021/01/27	0	0.00	3	45.40	45.45	-3	6,841	-0.04%
2021/01/26	7	44.79	0	0.00	44.70	7	6,806	0.10%
2021/01/25	1	44.95	0	0.00	44.90	1	6,778	0.01%
2021/01/22	1	44.60	3	44.05	44.65	-2	6,759	-0.03%
2021/01/21	3	44.60	5	45.07	44.05	-2	6,733	-0.03%
2021/01/20	2	45.83	1	46.55	45.10	1	6,699	0.01%
2021/01/19	2	46.58	2	46.73	46.10	0	6,581	0.00%
2021/01/18	2	46.15	14	46.04	46.10	-12	6,537	-0.18%
2021/01/15	8	47.78	4	48.19	47.30	4	6,465	0.06%
2021/01/14	18	47.89	13.2	47.95	48.20	4.8	6,337	0.08%
2021/01/13	4	47.03	4	46.85	46.55	0	6,131	0.00%
2021/01/12	4	46.55	0	0.00	46.15	4	6,067	0.07%
2021/01/11	6	47.35	6	47.30	47.50	0	5,985	0.00%
2021/01/08	0.1	45.40	15	45.77	45.35	-14.9	5,832	-0.26%
2021/01/07	0	0.00	2	46.10	45.80	-2	5,840	-0.03%
2021/01/06	1	45.60	5	45.90	45.65	-4	5,914	-0.07%
2021/01/05	1	46.80	0	0.00	46.85	1	5,892	0.02%
2021/01/04	5	47.58	0	0.00	47.65	5	5,976	0.08%
2020/12/31	16	47.59	3	47.43	47.45	13	5,860	0.22%
2020/12/30	0	0.00	1	46.65	46.70	-1	5,800	-0.02%
2020/12/29	1	46.40	0	0.00	46.20	1	5,800	0.02%
2020/12/25	18	46.47	1	46.75	46.40	17	5,712	0.30%
2020/12/24	12	46.84	0	0.00	46.75	12	5,641	0.21%
2020/12/23	2	46.08	3	45.82	46.20	-1	5,543	-0.02%
2020/12/22	6	45.52	2	45.95	44.90	4	5,383	0.07%
2020/12/21	3	44.58	0.4	44.95	45.05	2.6	5,259	0.05%
2020/12/18	0.4	44.75	1.1	44.90	44.75	-0.8	5,182	-0.01%
2020/12/17	0	0.00	11.8	45.04	45.00	-11.8	5,165	-0.23%
2020/12/16	0	0.00	5	45.74	45.30	-5	5,161	-0.10%
2020/12/15	4	45.25	10	45.90	45.15	-6	5,109	-0.12%
2020/12/14	0	0.00	2.7	47.68	47.40	-2.7	4,874	-0.05%
2020/12/11	3	47.53	13	46.76	46.95	-10	4,843	-0.21%
2020/12/10	7	49.26	9.2	48.22	48.25	-2.2	4,790	-0.05%
2020/12/09	13	51.13	14	50.82	51.00	-1	4,654	-0.02%
2020/12/08	3	49.60	1	49.65	50.20	2	4,480	0.04%
2020/12/07	10	50.72	11	51.04	50.80	-1	4,324	-0.02%
2020/12/04	20	48.89	1	48.50	48.75	19	3,916	0.49%
2020/12/03	7	48.20	4	48.20	47.50	3	3,684	0.08%
2020/12/02	1	46.65	6	46.03	46.45	-5	3,307	-0.15%
2020/11/30	5	45.20	20	45.40	45.20	-15	3,333	-0.45%
2020/11/27	7	46.63	7	46.16	45.75	0	3,579	0.00%
2020/11/26	0	0.00	1	44.15	44.35	-1	3,259	-0.03%
2020/11/25	1	43.40	0	0.00	43.75	1	3,232	0.03%
2020/11/23	2	44.45	0	0.00	44.80	2	3,145	0.06%
2020/11/20	2	43.05	0	0.00	43.70	2	2,993	0.07%
2020/11/17	0	0.00	2	42.30	42.35	-2	2,936	-0.07%
2020/11/16	2	42.05	0	0.00	42.05	2	2,982	0.07%
2020/11/13	10	41.65	0	0.00	41.90	10	3,028	0.33%
2020/11/12	1	42.95	0	0.00	42.55	1	3,059	0.03%
2020/11/09	20	42.20	2	42.35	42.35	18	3,181	0.57%
2020/11/06	0	0.00	1	41.85	41.90	-1	3,206	-0.03%
2020/11/03	0	0.00	2	41.75	41.65	-2	3,397	-0.06%
2020/10/29	3	41.90	0	0.00	42.20	3	3,572	0.08%
2020/10/28	5	42.58	0	0.00	42.10	5	3,609	0.14%
2020/10/23	0	0.00	1	43.50	43.95	-1	3,731	-0.03%
2020/10/22	0	0.00	3	43.40	43.50	-3	3,787	-0.08%
2020/10/21	1	45.40	0	0.00	45.60	1	3,744	0.03%
2020/10/16	1	45.25	1	45.25	45.30	0	3,780	0.00%
2020/10/12	0	0.00	5	46.27	45.50	-5	3,642	-0.14%
2020/10/07	3	44.72	1	44.50	44.55	2	3,507	0.06%
2020/10/06	1	43.90	3	43.90	44.10	-2	3,465	-0.06%
2020/10/05	0	0.00	2	42.75	42.80	-2	3,508	-0.06%
2020/09/30	0	0.00	2	41.65	41.80	-2	3,659	-0.05%
2020/09/29	2	41.35	2	41.90	41.20	0	4,078	0.00%
2020/09/28	2	41.20	2	41.68	41.70	0	4,303	0.00%
2020/09/25	2	40.75	5	40.02	40.90	-3	4,341	-0.07%
2020/09/24	6	42.51	1	42.90	42.05	5	4,396	0.11%
2020/09/22	2	44.95	0	0.00	44.00	2	4,399	0.05%
2020/09/21	0	0.00	2	45.15	45.05	-2	4,359	-0.05%
2020/09/18	3	45.42	0	0.00	45.20	3	4,321	0.07%
2020/09/17	3	45.70	0	0.00	45.25	3	4,319	0.07%
2020/09/15	0	0.00	2	45.80	45.00	-2	4,317	-0.05%
2020/09/14	0	0.00	5	44.64	44.80	-5	4,231	-0.12%
2020/09/11	4	43.25	0	0.00	43.10	4	4,186	0.10%
2020/09/10	1	43.95	0	0.00	43.95	1	4,162	0.02%
2020/09/09	2	44.20	0	0.00	44.35	2	4,145	0.05%
2020/09/08	0	0.00	1	45.10	44.75	-1	4,132	-0.02%
2020/09/07	1	44.75	1	45.70	44.75	0	4,107	0.00%
2020/09/04	2	44.65	0	0.00	44.90	2	4,073	0.05%
2020/09/03	5	45.05	0	0.00	45.50	5	4,036	0.12%
2020/09/02	13	44.47	25	46.11	46.60	-12	3,899	-0.31%
2020/09/01	0	0.00	1	43.35	43.20	-1	3,618	-0.03%
2020/08/28	1	42.70	0	0.00	43.10	1	3,696	0.03%
2020/08/25	0	0.00	4	43.90	43.80	-4	3,756	-0.11%
2020/08/24	4	42.85	0	0.00	42.85	4	3,777	0.11%
2020/08/19	3	44.70	0	0.00	44.00	3	3,804	0.08%
2020/08/18	3	46.10	0	0.00	45.65	3	3,761	0.08%
2020/08/17	0	0.00	3	46.32	46.65	-3	3,716	-0.08%
2020/08/14	2	45.40	0	0.00	45.60	2	3,649	0.05%
2020/08/13	4	46.15	0	0.00	45.95	4	3,628	0.11%
2020/08/04	4	47.39	0	0.00	47.00	4	3,286	0.12%
2020/08/03	0	0.00	1	46.70	46.40	-1	3,226	-0.03%
2020/07/30	1	45.55	23	45.00	46.00	-22	3,211	-0.69%
2020/07/29	1	43.05	0	0.00	44.95	1	3,135	0.03%
2020/07/28	1	42.55	0	0.00	42.70	1	3,103	0.03%
2020/07/27	0	0.00	6	43.73	44.00	-6	3,047	-0.20%
2020/07/23	0	0.00	1	45.00	44.20	-1	2,999	-0.03%
2020/07/22	3	43.45	2	43.45	44.60	1	2,977	0.03%
2020/07/21	1	43.55	2	43.35	43.20	-1	2,941	-0.03%
2020/07/17	0	0.00	2	43.00	43.00	-2	2,887	-0.07%
2020/07/16	0	0.00	1	42.40	42.30	-1	2,866	-0.03%
2020/07/15	25	43.15	66.2	42.58	41.70	-41.2	2,861	-1.44%
2020/07/13	2.4	43.72	0	0.00	43.80	2.4	2,906	0.08%
2020/07/10	0	0.00	4	44.91	43.70	-4	2,895	-0.14%
2020/07/09	0	0.00	11	45.93	45.55	-11	2,814	-0.39%
2020/07/08	8	48.28	2	49.33	47.45	6	2,649	0.23%
2020/07/07	1	43.50	2	44.70	45.35	-1	2,235	-0.05%
2020/07/06	5	40.95	0	0.00	41.25	5	2,022	0.25%
2020/06/30	1	38.65	1	38.50	38.70	0	1,921	0.00%
2020/06/24	4	39.06	0	0.00	38.75	4	1,917	0.21%
2020/06/23	1	38.35	0	0.00	38.35	1	1,914	0.05%
2020/06/22	1	39.65	0	0.00	38.70	1	1,906	0.05%
2020/06/15	1	38.25	0	0.00	37.65	1	1,892	0.05%
2020/06/12	0	0.00	1	36.70	38.00	-1	1,895	-0.05%
2020/06/08	1	39.60	0	0.00	39.55	1	1,954	0.05%
2020/06/05	0	0.00	5	40.00	40.10	-5	1,936	-0.26%
2020/06/01	0	0.00	1	38.40	38.40	-1	2,002	-0.05%
2020/05/28	17	39.44	0	0.00	38.95	17	1,932	0.88%
2020/05/26	1	38.80	0	0.00	38.05	1	1,845	0.05%
2020/05/25	0	0.00	4	37.63	38.10	-4	1,824	-0.22%
2020/05/22	4	37.30	0	0.00	37.30	4	1,799	0.22%
2020/05/08	2	39.33	2	39.55	39.15	0	1,720	0.00%
2020/04/29	1	37.25	0	0.00	37.30	1	1,523	0.07%
2020/04/15	0	0.00	1	35.25	35.60	-1	1,428	-0.07%
2020/04/13	1	34.45	0	0.00	34.00	1	1,394	0.07%
2020/04/09	0	0.00	1	34.30	34.15	-1	1,431	-0.07%
2020/04/06	1	32.90	0	0.00	33.65	1	1,434	0.07%
2020/03/31	1	31.15	0	0.00	31.10	1	1,399	0.07%
2020/03/19	0	0.00	1	28.80	27.20	-1	1,415	-0.07%
2020/03/12	0	0.00	5	39.00	38.20	-5	1,354	-0.37%
2020/03/09	4	45.50	4	44.61	43.40	0	1,310	0.00%
2020/03/03	5	41.45	0	0.00	41.40	5	1,469	0.34%
2020/02/26	1	42.50	2	42.50	42.10	-1	1,528	-0.07%
2020/02/25	1	42.15	0	0.00	42.90	1	1,527	0.07%
2020/02/21	2	43.45	0	0.00	43.30	2	1,537	0.13%
2020/02/20	3	44.30	1	44.15	44.10	2	1,556	0.13%
2020/02/05	0	41.80	0	0.00	41.65	0	1,598	0.00%
2020/02/03	2	39.00	0	0.00	40.00	2	1,645	0.12%
2020/01/31	5	41.05	1	42.00	41.20	4	1,670	0.24%
2020/01/30	4	42.01	0	0.00	41.45	4	1,790	0.22%
2020/01/20	3	45.95	0	0.00	45.85	3	1,782	0.17%
2020/01/13	2	45.95	0	0.00	46.20	2	1,884	0.11%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/09	2	46.15	0	0.00	46.10	2	1,914	0.10%
2020/01/06	0	0.00	3	46.62	46.50	-3	2,008	-0.15%
2020/01/03	3	48.13	1	47.35	47.20	2	2,008	0.10%
2019/12/20	0	0.00	1	46.70	46.60	-1	1,898	-0.05%
2019/12/19	2	46.68	0	0.00	46.50	2	1,906	0.10%
2019/12/17	2	46.85	0	0.00	46.85	2	1,952	0.10%
2019/12/10	1	47.05	0	0.00	47.00	1	1,987	0.05%
2019/12/02	3	47.48	0	0.00	46.40	3	2,217	0.14%
2019/11/29	2	48.80	0	0.00	48.35	2	2,186	0.09%
2019/11/27	0	0.00	1	47.85	47.50	-1	2,020	-0.05%
2019/11/26	2	47.60	0	0.00	47.25	2	2,061	0.10%
2019/11/21	3	46.32	0	0.00	46.60	3	2,094	0.14%
2019/11/20	2	46.95	0	0.00	46.75	2	2,194	0.09%
2019/11/19	3	47.80	0	0.00	47.45	3	2,202	0.14%
2019/11/08	0	0.00	1	46.80	47.05	-1	2,247	-0.04%
2019/11/04	1	47.25	0	0.00	47.15	1	2,240	0.04%
2019/10/31	3	47.05	1	46.55	46.50	2	2,265	0.09%
2019/10/30	2	46.95	0	0.00	47.50	2	2,249	0.09%
2019/10/29	1	47.85	14	47.44	47.25	-13	2,313	-0.56%
2019/10/28	4	48.11	4	49.01	48.35	0	2,408	0.00%
2019/10/25	6	49.99	1	49.70	49.85	5	2,298	0.22%
2019/10/24	13	49.34	0	0.00	49.60	13	2,285	0.57%
2019/10/18	0	0.00	2	49.00	48.85	-2	2,296	-0.09%
2019/10/15	3	51.20	0	0.00	51.10	3	2,248	0.13%
2019/10/09	0	0.00	5	49.69	49.60	-5	2,173	-0.23%
2019/10/04	0	0.00	1	50.30	50.40	-1	2,244	-0.04%
2019/10/01	1	49.40	0	0.00	49.80	1	2,251	0.04%
2019/09/27	0	0.00	3	48.55	48.60	-3	2,287	-0.13%
2019/09/26	0	0.00	2	50.20	49.95	-2	2,269	-0.09%
2019/09/25	0	0.00	3	50.00	50.40	-3	2,273	-0.13%
2019/09/20	1	51.30	0	0.00	51.00	1	2,277	0.04%
2019/09/18	3	50.10	0	0.00	50.10	3	2,222	0.14%
2019/09/11	1	51.80	0	0.00	51.80	1	2,229	0.04%
2019/09/10	0	0.00	1	51.60	51.30	-1	2,204	-0.05%
2019/09/09	5	53.60	10	53.20	52.80	-5	2,163	-0.23%
2019/09/05	0	0.00	1	52.10	51.80	-1	1,994	-0.05%
2019/09/02	1	51.10	5	51.30	51.50	-4	1,913	-0.21%
2019/08/30	0	0.00	1	52.10	50.90	-1	1,883	-0.05%
2019/08/29	0	0.00	3	51.00	51.30	-3	1,798	-0.17%
2019/08/28	0	0.00	3	49.80	49.60	-3	1,747	-0.17%
2019/08/27	2	50.95	0	0.00	49.95	2	1,732	0.12%
2019/08/26	4	49.93	0	0.00	49.90	4	1,703	0.23%
2019/08/23	2	51.00	12	50.65	50.80	-10	1,647	-0.61%
2019/08/21	0	0.00	1	49.50	49.30	-1	1,529	-0.07%
2019/08/20	0	0.00	1	49.50	49.50	-1	1,515	-0.07%
2019/08/15	2	46.30	0	0.00	46.20	2	1,443	0.14%
2019/08/07	2	47.05	0	0.00	47.00	2	1,402	0.14%
2019/08/02	8	48.00	0	0.00	47.30	8	1,407	0.57%
2019/08/01	3	49.30	0	0.00	49.45	3	1,378	0.22%
2019/07/31	6	50.62	0	0.00	49.70	6	1,375	0.44%
2019/07/30	8	52.38	0	0.00	52.00	8	1,298	0.62%