旺矽 (6223)-國泰-敦南券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
406.5
漲跌
▼21.0
漲幅
-4.91%
成交量
4,849張
產業
上櫃半導體類股
651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

旺矽 (6223)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	73.9	423.48	50.9	418.99	406.50	22.9	3,771	0.61%
2024/05/02	48.3	432.54	31.7	430.09	427.50	16.5	3,736	0.44%
2024/04/30	123.2	438.18	136	441.95	443.00	-12.9	3,719	-0.35%	大買/大賣/
2024/04/29	112.8	424.21	122.4	428.15	431.00	-9.6	3,637	-0.26%	大買/大賣/
2024/04/26	79.4	405.68	112.1	406.89	402.00	-32.7	3,591	-0.91%	大賣/
2024/04/25	30.2	387.21	17.6	387.37	381.00	12.6	3,604	0.35%
2024/04/24	66	402.81	68.4	405.03	402.50	-2.3	3,615	-0.06%
2024/04/23	43.7	385.35	58.2	387.12	386.00	-14.5	3,577	-0.40%
2024/04/22	68.1	380.20	62.9	375.70	368.50	5.3	3,573	0.15%
2024/04/19	65.8	395.24	74.6	392.09	397.50	-8.9	3,606	-0.25%
2024/04/18	95.8	404.90	65.8	401.18	393.50	30	3,626	0.83%
2024/04/17	43.6	396.56	55.6	403.93	414.00	-12	3,632	-0.33%
2024/04/16	50.4	378.48	58.7	378.28	376.50	-8.3	3,740	-0.22%
2024/04/15	82.2	400.57	69.2	396.85	390.50	13	3,875	0.33%
2024/04/12	119.8	392.12	121.5	399.04	408.00	-1.7	3,809	-0.04%	大買/大賣/
2024/04/11	39.5	349.76	45.4	358.01	371.00	-5.9	3,735	-0.16%
2024/04/10	47.5	342.07	68.7	341.92	337.50	-21.1	3,738	-0.57%
2024/04/09	25.6	331.79	29.9	333.08	325.00	-4.3	3,756	-0.11%
2024/04/08	6.4	322.64	22.4	320.70	324.00	-16	3,908	-0.41%
2024/04/03	24.4	325.72	10.4	325.66	324.00	14	3,918	0.36%
2024/04/02	21.8	328.80	27.8	330.20	327.00	-6	3,928	-0.15%
2024/04/01	14.6	320.41	22.6	321.22	321.00	-8	3,891	-0.20%
2024/03/29	11.2	310.94	24.6	310.64	312.00	-13.4	3,872	-0.35%
2024/03/28	6.2	307.91	3.3	308.26	304.50	3	3,889	0.08%
2024/03/27	8.5	308.39	5.2	310.88	309.00	3.3	3,883	0.08%
2024/03/26	27.5	308.89	23.3	310.34	307.00	4.2	3,882	0.11%
2024/03/25	11.1	315.57	9.5	314.80	310.00	1.6	3,910	0.04%
2024/03/22	8.4	312.37	9	312.38	313.00	-0.6	3,915	-0.02%
2024/03/21	24.5	314.39	10.7	312.98	311.00	13.8	3,914	0.35%
2024/03/20	10.8	321.50	12.9	320.54	317.00	-2.1	3,910	-0.05%
2024/03/19	18.7	326.97	28.9	328.36	324.50	-10.2	3,939	-0.26%
2024/03/18	17.3	322.75	20.2	324.01	327.00	-2.9	3,902	-0.07%
2024/03/15	19.1	311.02	27.2	312.97	312.50	-8.2	3,867	-0.21%
2024/03/14	16.2	302.88	49.2	301.16	300.50	-33	3,825	-0.86%
2024/03/13	29.8	314.34	27.7	310.27	306.00	2.1	3,812	0.06%
2024/03/12	29.1	318.56	52.6	315.57	320.00	-23.6	3,767	-0.63%
2024/03/11	37.7	295.72	55.5	297.28	302.00	-17.7	3,706	-0.48%
2024/03/08	96.6	295.13	28.9	293.02	289.00	67.7	3,654	1.85%
2024/03/07	15.5	323.35	12.4	326.95	321.00	3.1	3,551	0.09%
2024/03/06	15	324.49	11.7	324.82	323.50	3.3	3,530	0.09%
2024/03/05	40.5	332.83	35.4	329.73	331.50	5.1	3,564	0.14%
2024/03/04	29.6	333.59	31.5	334.28	333.00	-1.9	3,509	-0.05%
2024/03/01	17.4	325.42	17.1	327.01	326.00	0.3	3,483	0.01%
2024/02/29	15.9	323.03	15.4	323.02	323.00	0.4	3,473	0.01%
2024/02/27	23.2	324.22	31.7	320.86	322.00	-8.5	3,465	-0.25%
2024/02/26	56.6	326.99	24.5	323.60	320.00	32	3,478	0.92%
2024/02/23	48.7	343.67	37.4	340.46	340.00	11.2	3,439	0.33%
2024/02/22	100.6	334.89	87.1	333.92	339.50	13.5	3,400	0.40%
2024/02/21	93.3	310.57	135.1	313.77	327.50	-41.8	3,281	-1.27%	大賣/
2024/02/20	13.4	295.50	7.3	295.29	298.00	6.1	3,245	0.19%
2024/02/19	22.8	298.44	5.9	297.71	296.00	16.9	3,257	0.52%
2024/02/16	55.5	305.32	50.2	305.12	305.50	5.3	3,264	0.16%
2024/02/15	32	291.30	35.1	289.08	298.00	-3.1	3,261	-0.09%
2024/02/05	17.2	275.04	10.9	275.00	275.00	6.3	3,275	0.19%
2024/02/02	19.5	280.48	23.7	279.70	278.50	-4.2	3,359	-0.12%
2024/02/01	26	276.18	45.2	277.21	278.50	-19.2	3,349	-0.57%
2024/01/31	61.7	278.22	54.5	277.90	276.50	7.3	3,354	0.22%
2024/01/30	9.1	267.45	10	268.00	269.00	-1	3,312	-0.03%
2024/01/29	8.4	264.37	14.2	263.87	265.50	-5.8	3,396	-0.17%
2024/01/26	15	260.60	19.7	260.04	260.50	-4.7	3,450	-0.14%
2024/01/25	20.5	261.85	16.7	259.90	259.50	3.9	3,461	0.11%
2024/01/24	13.3	267.49	19.8	266.26	263.50	-6.6	3,457	-0.19%
2024/01/23	13.4	268.78	10.3	268.28	267.00	3.1	3,452	0.09%
2024/01/22	32.3	272.54	50.9	272.70	272.00	-18.6	3,432	-0.54%
2024/01/19	103.5	269.92	97.2	268.28	263.50	6.3	3,380	0.19%	大買/
2024/01/18	54.1	259.51	52.5	256.13	255.00	1.7	3,269	0.05%
2024/01/17	56.4	263.37	68.4	262.81	261.50	-12	3,219	-0.37%
2024/01/16	128.9	265.70	109.4	265.08	265.00	19.5	3,187	0.61%	大買/大賣/
2024/01/15	149.9	259.74	199.3	262.01	265.00	-49.3	3,135	-1.57%	大買/大賣/
2024/01/12	47.4	252.70	51.6	253.57	251.50	-4.3	3,050	-0.14%
2024/01/11	81.7	251.75	67	251.43	252.00	14.7	3,000	0.49%
2024/01/10	232.2	253.72	168.8	254.99	257.50	63.4	2,971	2.13%	大買/大賣/
2024/01/09	148.3	246.57	187.9	248.32	254.00	-39.6	2,809	-1.41%	大買/大賣/
2024/01/08	34.3	231.90	14.5	231.42	231.00	19.7	2,649	0.75%
2024/01/05	6.2	227.54	12	226.22	225.50	-5.8	2,687	-0.21%
2024/01/04	69.1	235.05	75.5	231.44	231.50	-6.4	2,738	-0.23%
2024/01/03	43.7	237.35	93.2	238.66	239.00	-49.5	2,700	-1.83%
2024/01/02	100.2	230.65	126	230.70	234.00	-25.8	2,616	-0.99%	大賣/
2023/12/29	5.2	216.70	7.1	217.07	217.50	-1.9	2,431	-0.08%
2023/12/28	6.7	215.09	19.2	213.31	216.00	-12.5	2,439	-0.51%
2023/12/27	1	210.50	2.2	210.56	211.00	-1.2	2,442	-0.05%
2023/12/26	7.6	207.15	14	208.82	209.50	-6.4	2,485	-0.26%
2023/12/25	14.8	209.35	28.1	207.52	207.00	-13.2	2,510	-0.53%
2023/12/22	4.5	212.61	2.2	213.88	213.00	2.3	2,533	0.09%
2023/12/21	7.3	211.51	6.6	211.02	212.00	0.7	2,566	0.03%
2023/12/20	51.5	218.23	33.4	215.36	213.50	18.1	2,573	0.70%
2023/12/19	25.1	214.20	4.8	215.30	216.00	20.3	2,551	0.80%
2023/12/18	8.6	214.24	5.1	214.79	214.00	3.5	2,599	0.13%
2023/12/15	15.1	217.67	15.6	216.46	215.50	-0.6	2,650	-0.02%
2023/12/14	43	218.12	40.7	217.02	216.50	2.4	2,692	0.09%
2023/12/13	1.1	211.50	7	210.64	211.00	-5.9	2,668	-0.22%
2023/12/12	4.4	211.37	3.1	213.97	210.00	1.3	2,817	0.05%
2023/12/11	13.1	209.70	10	210.55	209.50	3.1	2,895	0.11%
2023/12/08	16.1	209.41	4.2	211.90	208.50	11.9	2,904	0.41%
2023/12/07	6.4	206.89	10.4	208.33	206.50	-4	2,939	-0.14%
2023/12/06	4.3	210.19	3.2	209.53	208.50	1.1	3,000	0.04%
2023/12/05	12	207.85	7.4	207.80	207.50	4.5	3,053	0.15%
2023/12/04	6.8	213.11	5.1	212.89	211.50	1.8	3,095	0.06%
2023/12/01	8.5	216.58	1	217.49	216.00	7.5	3,152	0.24%
2023/11/30	7.3	218.74	3.3	218.80	219.00	4	3,267	0.12%
2023/11/29	4.6	217.13	2.2	217.45	216.00	2.4	3,261	0.07%
2023/11/28	4.1	213.13	4.5	214.67	215.00	-0.5	3,291	-0.01%
2023/11/27	5.2	211.13	9.2	210.08	208.50	-4	3,303	-0.12%
2023/11/24	17.4	215.26	14.6	215.98	214.50	2.8	3,315	0.08%
2023/11/22	4.2	225.86	8.7	225.86	226.00	-4.5	3,324	-0.14%
2023/11/21	7.7	222.81	7.6	223.07	223.00	0	3,345	0.00%
2023/11/20	1.2	223.25	7.6	222.44	223.00	-6.4	3,361	-0.19%
2023/11/17	30.9	228.34	39.5	227.27	224.50	-8.6	3,381	-0.25%
2023/11/16	19.7	225.92	14.6	224.66	226.00	5.1	3,327	0.15%
2023/11/15	15.8	224.74	21.6	223.46	223.50	-5.8	3,324	-0.17%
2023/11/14	31.7	222.44	39	222.09	223.00	-7.3	3,341	-0.22%
2023/11/13	49.1	225.44	67.7	225.45	226.50	-18.6	3,348	-0.55%
2023/11/10	62.5	217.05	99.7	217.65	218.00	-37.3	3,294	-1.13%
2023/11/09	17.2	214.75	26.3	213.92	214.00	-9.1	3,230	-0.28%
2023/11/08	43.5	213.01	45.1	213.42	215.00	-1.6	3,273	-0.05%
2023/11/07	19.5	211.44	28.2	212.68	213.50	-8.7	3,391	-0.26%
2023/11/06	56.3	209.36	62.5	210.92	211.50	-6.1	3,438	-0.18%
2023/11/03	58.8	202.25	66.3	202.56	203.00	-7.5	3,443	-0.22%
2023/11/02	5	192.40	21.5	192.22	196.50	-16.5	3,396	-0.48%
2023/11/01	24.8	185.81	21.6	186.07	186.00	3.2	3,402	0.09%
2023/10/31	26.9	193.06	20	191.15	189.00	6.9	3,417	0.20%
2023/10/30	1	194.01	10	195.20	196.50	-9	3,498	-0.26%
2023/10/27	22.2	192.51	20.1	192.62	192.50	2.1	3,576	0.06%
2023/10/26	12.6	193.46	7.2	192.44	192.00	5.4	3,713	0.15%
2023/10/25	9	199.78	10.1	199.07	198.00	-1.1	3,874	-0.03%
2023/10/24	11.3	196.71	21.2	197.24	198.50	-9.9	3,931	-0.25%
2023/10/23	6.2	193.98	10.5	194.47	193.50	-4.3	4,031	-0.11%
2023/10/20	34.8	191.77	33	191.83	193.50	1.8	4,176	0.04%
2023/10/19	72.8	195.72	36.2	194.76	194.00	36.6	4,201	0.87%
2023/10/18	37	200.81	18.1	201.97	201.00	18.9	4,193	0.45%
2023/10/17	31.1	207.55	22.2	207.35	207.00	8.9	4,181	0.21%
2023/10/16	43.9	208.17	12.4	207.17	207.00	31.6	4,288	0.74%
2023/10/13	43.8	215.70	61.4	214.96	214.50	-17.6	4,308	-0.41%
2023/10/12	25.4	208.41	68.1	208.53	211.50	-42.7	4,323	-0.99%
2023/10/11	42.8	201.51	43.2	201.62	198.00	-0.4	4,416	-0.01%
2023/10/06	25.2	208.56	9.6	206.53	205.50	15.6	4,503	0.35%
2023/10/05	9.1	207.56	9.2	207.02	206.50	-0.1	4,529	0.00%
2023/10/04	28.7	205.33	3.6	206.26	205.50	25	4,558	0.55%
2023/10/03	18.2	212.15	13	209.38	209.00	5.2	4,556	0.11%
2023/10/02	18.6	210.62	44.6	211.46	213.00	-26	4,587	-0.57%
2023/09/28	21.1	205.28	22.6	204.99	205.00	-1.5	4,594	-0.03%
2023/09/27	26.5	202.99	30.2	203.82	205.50	-3.7	4,638	-0.08%
2023/09/26	35.2	206.44	20.8	205.50	204.50	14.4	4,749	0.30%
2023/09/25	14.3	212.04	23.7	212.21	211.00	-9.4	4,841	-0.19%
2023/09/22	18.7	208.12	31.3	210.22	212.00	-12.6	4,854	-0.26%
2023/09/21	55.4	206.92	21.6	205.56	207.00	33.8	4,855	0.70%
2023/09/20	70.2	216.27	46.3	213.77	212.50	23.9	4,812	0.50%
2023/09/19	66.6	217.10	63.3	216.73	216.00	3.3	4,785	0.07%
2023/09/18	13.5	213.83	13.6	213.84	212.50	-0.1	4,750	0.00%
2023/09/15	85.6	221.81	106.1	220.17	217.50	-20.5	4,789	-0.43%	大賣/
2023/09/14	89.8	214.48	94.9	216.14	219.00	-5.1	4,687	-0.11%
2023/09/13	37.3	209.82	30.3	208.19	208.50	7	4,626	0.15%
2023/09/12	66	209.79	77.9	210.42	210.00	-12	4,745	-0.25%
2023/09/11	55.2	209.05	41.7	206.10	205.00	13.5	4,753	0.28%
2023/09/08	58.6	209.68	43.6	211.97	214.00	15	4,732	0.32%
2023/09/07	69.8	211.97	70.2	212.64	213.50	-0.3	4,749	-0.01%
2023/09/06	93	209.95	95.7	208.97	208.50	-2.7	4,754	-0.06%
2023/09/05	104	205.81	136.5	208.14	210.00	-32.5	4,819	-0.67%	大買/大賣/
2023/09/04	22.6	196.96	68.3	196.94	199.50	-45.7	4,793	-0.95%
2023/09/01	51.5	193.91	15.6	193.03	191.50	35.9	4,882	0.73%
2023/08/31	22.5	195.95	22.4	196.66	197.00	0.1	4,881	0.00%
2023/08/30	25	194.22	28.1	194.71	194.50	-3.1	4,947	-0.06%
2023/08/29	25.3	191.07	16.2	190.38	191.00	9.1	4,943	0.18%
2023/08/28	47.5	195.85	49.2	193.57	192.00	-1.8	4,945	-0.04%
2023/08/25	37.2	194.11	37	192.91	191.00	0.2	4,953	0.00%
2023/08/24	21.1	193.67	48	193.91	193.00	-26.9	5,016	-0.54%
2023/08/23	15.3	192.07	12.6	191.97	191.00	2.7	5,105	0.05%
2023/08/22	24.4	197.10	19.4	195.18	193.00	5	5,308	0.09%
2023/08/21	25	197.26	9.3	196.55	196.00	15.8	5,429	0.29%
2023/08/18	50.5	200.95	54.6	200.23	197.00	-4.1	5,480	-0.08%
2023/08/17	38.8	200.20	44.2	201.30	202.00	-5.4	5,579	-0.10%
2023/08/16	55.5	193.58	46.6	196.09	198.50	9	5,784	0.15%
2023/08/15	30.2	193.82	53	194.29	192.00	-22.8	5,884	-0.39%
2023/08/14	48.4	191.39	35.1	190.59	189.50	13.3	5,911	0.23%
2023/08/11	126.3	200.25	121.2	199.77	196.50	5.1	5,957	0.09%	大買/大賣/
2023/08/10	78	189.09	75.3	186.73	187.00	2.7	5,894	0.05%
2023/08/09	106.4	198.20	78	198.34	197.50	28.4	5,826	0.49%	大買/
2023/08/08	33.2	191.46	15.5	191.06	191.00	17.7	5,773	0.31%
2023/08/07	31.6	192.34	38.7	193.20	194.00	-7.1	5,764	-0.12%
2023/08/04	39.6	190.82	32.4	190.59	190.50	7.2	5,737	0.12%
2023/08/02	60.2	194.43	57.9	192.77	187.50	2.3	5,750	0.04%
2023/08/01	83.8	205.78	84.3	203.81	203.00	-0.5	5,673	-0.01%
2023/07/31	96.5	214.67	72.9	210.75	205.00	23.7	5,619	0.42%
2023/07/28	133.7	207.43	125.5	209.42	212.00	8.1	5,473	0.15%	大買/大賣/
2023/07/27	37.8	200.41	36.3	200.85	202.00	1.5	5,305	0.03%
2023/07/26	68.2	200.35	76.4	200.22	198.50	-8.2	5,255	-0.16%
2023/07/25	134.6	197.27	171.2	197.40	198.00	-36.5	5,153	-0.71%	大買/大賣/
2023/07/24	27.1	187.02	15.2	187.50	186.50	11.9	5,008	0.24%
2023/07/21	18.3	185.25	40.2	186.26	187.50	-21.9	4,981	-0.44%
2023/07/20	35.5	187.10	41.2	185.81	185.50	-5.8	4,973	-0.12%
2023/07/19	85.9	188.79	70.4	188.99	187.00	15.5	4,947	0.31%
2023/07/18	10.3	184.52	13.6	182.75	182.50	-3.3	4,886	-0.07%
2023/07/17	107.2	187.47	32.5	186.85	183.00	74.7	4,872	1.53%	大買/
2023/07/14	108.8	184.17	143.9	186.36	186.50	-35.1	4,816	-0.73%	大買/大賣/
2023/07/13	28.2	177.01	95.8	179.55	178.00	-67.5	4,702	-1.44%
2023/07/12	17.3	176.19	7.1	177.36	175.00	10.2	4,646	0.22%
2023/07/11	18.5	176.21	20.3	176.73	177.00	-1.7	4,729	-0.04%
2023/07/10	17.1	174.62	14.3	174.36	173.50	2.8	4,758	0.06%
2023/07/07	21.6	176.43	15.5	176.06	174.50	6	4,912	0.12%
2023/07/06	28.8	178.13	9.9	178.10	176.50	18.9	4,912	0.39%
2023/07/05	35.6	179.30	27.6	180.23	179.50	8	4,885	0.16%
2023/07/04	142.9	179.48	57.1	179.59	181.50	85.8	4,836	1.77%	大買/
2023/07/03	67.6	183.40	75.1	181.93	186.00	-7.5	4,712	-0.16%
2023/06/30	13.1	171.99	24.1	172.59	173.50	-11	4,621	-0.24%
2023/06/29	3.1	170.33	26.1	171.01	171.00	-23.1	4,621	-0.50%
2023/06/28	14.6	170.05	13.1	169.88	167.50	1.5	4,644	0.03%
2023/06/27	13.4	170.78	12.4	171.23	169.50	1	4,723	0.02%
2023/06/26	18.4	173.26	22.6	173.18	172.50	-4.3	4,762	-0.09%
2023/06/21	19.2	175.40	29.7	175.31	175.50	-10.5	4,897	-0.21%
2023/06/20	20.3	168.92	27.4	170.84	173.00	-7.1	5,389	-0.13%
2023/06/19	24	169.02	23	169.84	170.50	1.1	5,648	0.02%
2023/06/16	62.6	174.58	54.3	173.72	169.50	8.3	5,760	0.14%
2023/06/15	36.9	173.18	32.3	173.72	172.50	4.6	5,629	0.08%
2023/06/14	32.6	172.34	33.4	172.54	171.00	-0.8	5,576	-0.01%
2023/06/13	23.1	172.96	49.1	172.49	171.50	-26	5,539	-0.47%
2023/06/12	26.4	169.04	33.4	169.02	169.00	-7	5,470	-0.13%
2023/06/09	100.1	168.29	82.6	169.56	169.50	17.6	5,411	0.32%
2023/06/08	102	171.92	46.3	172.76	170.00	55.7	5,290	1.05%	大買/
2023/06/07	92.6	173.32	117.1	173.01	177.00	-24.5	5,236	-0.47%	大賣/
2023/06/06	24.5	164.56	21.5	164.88	165.00	3	5,157	0.06%
2023/06/05	43.1	167.95	94.2	168.36	168.00	-51.1	5,138	-0.99%
2023/06/02	24.2	164.16	33	164.12	164.00	-8.8	5,058	-0.17%
2023/06/01	13.2	163.33	23.3	162.94	163.50	-10.1	5,050	-0.20%
2023/05/31	74	165.29	43.4	165.07	163.00	30.6	5,042	0.61%
2023/05/30	33.3	164.60	96.5	165.37	167.00	-63.2	4,973	-1.27%
2023/05/29	106.6	164.04	102.7	163.76	162.50	3.9	4,880	0.08%	大買/大賣/
2023/05/26	200.9	163.34	178.6	163.18	163.00	22.3	4,792	0.46%	大買/大賣/
2023/05/25	164.3	157.90	154.7	158.86	159.50	9.6	4,585	0.21%	大買/大賣/
2023/05/24	31.6	154.86	34.6	155.03	155.50	-3	4,474	-0.07%
2023/05/23	90	152.54	154.9	153.24	154.50	-64.9	4,413	-1.47%	大賣/
2023/05/22	227.5	152.01	160.8	151.10	147.00	66.6	4,268	1.56%	大買/大賣/
2023/05/19	72.7	145.18	104.5	146.16	147.00	-31.8	3,996	-0.80%	大賣/
2023/05/18	47.2	141.86	77.8	141.51	142.00	-30.6	3,851	-0.79%
2023/05/17	153.2	142.66	127.6	141.74	141.00	25.5	3,785	0.67%	大買/大賣/
2023/05/16	50.8	139.93	97	140.32	142.00	-46.2	3,684	-1.25%
2023/05/15	31.2	134.94	5.4	135.49	134.50	25.8	3,589	0.72%
2023/05/12	27.2	136.08	30.6	135.96	136.00	-3.3	3,609	-0.09%
2023/05/11	21.1	134.36	26	134.92	133.50	-4.9	3,594	-0.14%
2023/05/10	17.2	134.56	9.2	135.06	134.50	8	3,688	0.22%
2023/05/09	30.6	137.19	28.2	137.49	136.00	2.4	3,739	0.06%
2023/05/08	20	135.63	7.1	136.01	134.50	12.9	3,751	0.34%
2023/05/05	6.2	134.13	21.3	133.73	134.50	-15.1	3,757	-0.40%
2023/05/04	12.1	130.33	4	129.88	130.50	8	3,765	0.21%
2023/05/03	5.3	130.69	2	130.00	131.00	3.3	3,789	0.09%
2023/05/02	9.1	128.80	16.7	131.04	131.50	-7.6	3,830	-0.20%
2023/04/28	5.7	128.21	4.3	128.52	128.50	1.4	3,866	0.04%
2023/04/27	7.2	125.40	11	125.91	126.50	-3.8	3,862	-0.10%
2023/04/26	7.1	124.93	11.2	125.53	126.50	-4.1	3,850	-0.11%
2023/04/25	14.7	125.93	12.5	125.93	124.00	2.2	3,835	0.06%
2023/04/24	10.4	129.37	6.4	129.80	129.50	4	3,798	0.11%
2023/04/21	33.1	131.41	31.5	130.99	128.50	1.5	3,808	0.04%
2023/04/20	18.6	137.10	22.9	136.14	135.00	-4.3	3,883	-0.11%
2023/04/19	18	138.20	20.7	138.46	138.00	-2.6	3,863	-0.07%
2023/04/18	34.9	139.95	14.4	139.62	138.00	20.5	3,838	0.53%
2023/04/17	65.8	141.51	49.1	141.40	142.50	16.7	3,803	0.44%
2023/04/14	56.4	141.38	97.5	141.64	140.00	-41.2	3,739	-1.10%
2023/04/13	49.8	138.63	75.6	139.54	136.50	-25.8	3,639	-0.71%
2023/04/12	119.6	140.38	114.8	141.31	141.50	4.8	3,592	0.13%	大買/大賣/
2023/04/11	29.4	135.94	47.1	135.84	135.50	-17.6	3,426	-0.51%
2023/04/10	26.6	133.82	10	132.65	133.00	16.6	3,410	0.49%
2023/04/07	33.8	134.44	15.1	134.37	134.50	18.7	3,429	0.54%
2023/04/06	17.9	131.73	16.4	132.10	132.00	1.5	3,418	0.04%
2023/03/31	36.5	136.54	27	135.22	135.00	9.5	3,427	0.28%
2023/03/30	20.2	136.27	20	136.10	137.00	0.2	3,412	0.01%
2023/03/29	33.1	135.42	27.2	135.57	134.50	5.8	3,425	0.17%
2023/03/28	80.5	138.28	58.4	135.37	136.00	22.1	3,412	0.65%
2023/03/27	51.2	143.38	47.6	142.91	143.00	3.6	3,333	0.11%
2023/03/24	82	144.23	62.2	143.22	146.00	19.8	3,268	0.61%
2023/03/23	354.6	146.15	293.8	146.15	144.00	60.8	3,118	1.95%	大買/大賣/
2023/03/22	194.1	137.52	262.2	139.84	143.00	-68.1	2,602	-2.62%	大買/大賣/
2023/03/21	33.1	128.24	75.1	127.46	130.00	-41.9	2,330	-1.80%
2023/03/20	1	119.99	3	119.00	119.50	-2	2,253	-0.09%
2023/03/17	6	117.75	13.1	118.61	118.00	-7.1	2,358	-0.30%
2023/03/16	11.1	117.60	5	117.40	117.50	6.1	2,409	0.25%
2023/03/15	5	121.10	5.4	120.44	119.00	-0.4	2,473	-0.02%
2023/03/14	9	119.33	9.2	118.79	119.50	-0.2	2,520	-0.01%
2023/03/13	10.4	119.04	12.5	119.47	121.00	-2.1	2,563	-0.08%
2023/03/10	28	120.95	12	121.25	120.00	16	2,660	0.60%
2023/03/09	32.1	126.79	21.3	125.67	124.00	10.8	2,908	0.37%
2023/03/08	8.6	124.76	10	125.80	126.50	-1.4	3,030	-0.05%
2023/03/07	6	124.17	15	124.17	124.50	-9	3,050	-0.30%
2023/03/06	6	122.08	11	122.41	122.50	-5	3,104	-0.16%
2023/03/03	12.2	121.75	34.2	121.59	121.00	-22	3,226	-0.68%
2023/03/02	8.2	123.32	2	123.01	122.50	6.2	3,233	0.19%
2023/03/01	11	124.18	9.2	124.17	125.00	1.8	3,266	0.05%
2023/02/24	14.1	125.57	18.5	124.49	123.50	-4.4	3,335	-0.13%
2023/02/23	4.2	122.43	19.1	123.82	125.50	-14.9	3,438	-0.43%
2023/02/22	39.2	121.00	21.1	119.93	120.50	18.1	3,456	0.52%
2023/02/21	43.3	124.76	16.3	124.69	125.00	27	3,537	0.76%
2023/02/20	6.3	122.33	8.2	123.70	123.50	-1.9	3,672	-0.05%
2023/02/17	3.1	121.68	4	121.63	121.50	-0.9	3,684	-0.02%
2023/02/16	5.2	121.11	11	121.55	122.50	-5.8	3,709	-0.16%
2023/02/15	9	120.78	6	120.00	119.50	3	3,742	0.08%
2023/02/14	9.2	122.33	2	123.21	121.00	7.2	3,751	0.19%
2023/02/13	3	121.16	2.1	121.00	120.50	0.9	3,767	0.02%
2023/02/10	21.6	121.79	11	121.73	120.50	10.6	3,816	0.28%
2023/02/09	23.1	124.89	24.4	125.06	124.50	-1.3	3,799	-0.04%
2023/02/08	115.4	126.63	118.7	127.87	126.00	-3.3	3,780	-0.09%	大買/大賣/
2023/02/07	21.1	121.98	31.2	122.26	123.00	-10.1	3,673	-0.28%
2023/02/06	63.9	117.98	51.2	117.90	118.50	12.7	3,613	0.35%
2023/02/03	13	125.23	26.2	124.88	124.50	-13.2	3,545	-0.37%
2023/02/02	27.3	124.24	50	124.59	124.50	-22.7	3,525	-0.64%
2023/02/01	10.1	125.00	11	125.23	124.50	-1	3,484	-0.03%
2023/01/31	29.2	123.09	51.3	123.45	124.00	-22.1	3,459	-0.64%
2023/01/30	12.1	120.29	43.1	120.73	120.50	-31	3,408	-0.91%
2023/01/17	6	115.17	24	116.19	116.50	-18	3,355	-0.54%
2023/01/16	12.1	113.21	13.1	113.46	113.00	-1	3,344	-0.03%
2023/01/13	15	114.87	15	114.57	114.00	0	3,335	0.00%
2023/01/12	18.1	114.11	17	114.29	113.50	1.1	3,322	0.03%
2023/01/11	22.1	116.02	19.1	115.05	114.00	3.1	3,316	0.09%
2023/01/10	102.4	119.27	74.6	118.40	116.50	27.9	3,292	0.85%	大買/
2023/01/09	24.2	117.98	14	118.36	117.50	10.2	3,162	0.32%
2023/01/06	7.1	117.28	5.1	117.59	118.50	2	3,148	0.06%
2023/01/05	13.1	117.30	11.2	117.38	117.50	1.9	3,147	0.06%
2023/01/04	7	117.36	8	117.69	118.00	-1	3,118	-0.03%
2023/01/03	6.1	115.28	16	115.66	118.00	-9.9	3,101	-0.32%
2022/12/30	12	114.58	8	113.94	112.50	4	3,066	0.13%
2022/12/29	6	114.17	13.2	114.22	115.00	-7.2	3,042	-0.24%
2022/12/28	31.3	117.17	20	116.08	115.00	11.3	3,029	0.37%
2022/12/27	22.2	117.23	30	117.45	119.00	-7.8	2,989	-0.26%
2022/12/26	14	113.39	7.1	114.06	114.00	6.9	2,941	0.23%
2022/12/23	25.3	111.21	27	111.20	111.50	-1.7	2,924	-0.06%
2022/12/22	17.1	115.85	22.1	115.82	115.50	-5.1	2,884	-0.18%
2022/12/21	18.2	114.38	11	115.77	113.00	7.2	2,874	0.25%
2022/12/20	7.1	116.28	34.3	116.25	113.00	-27.1	2,840	-0.96%
2022/12/19	10	117.70	8	118.06	118.00	2	2,819	0.07%
2022/12/16	8.2	117.14	11.1	117.14	117.00	-2.9	2,798	-0.10%
2022/12/15	7	117.71	11	118.18	118.50	-4	2,786	-0.14%
2022/12/14	24.1	117.00	34.3	117.96	118.50	-10.2	2,771	-0.37%
2022/12/13	13.2	116.95	39	117.10	117.00	-25.8	2,713	-0.95%
2022/12/12	26	117.19	43.2	116.88	118.00	-17.2	2,675	-0.64%
2022/12/09	107.2	121.25	22.1	120.97	116.50	85	2,615	3.25%	大買/
2022/12/08	23.2	127.59	31.4	127.95	129.00	-8.2	2,511	-0.33%
2022/12/07	53.1	127.12	31.7	126.04	125.50	21.5	2,460	0.87%
2022/12/06	39.3	131.94	36	130.78	130.00	3.3	2,392	0.14%
2022/12/05	47	129.45	31.6	129.68	130.50	15.4	2,338	0.66%
2022/12/02	80.4	129.23	86.6	128.89	129.50	-6.2	2,288	-0.27%
2022/12/01	215	125.49	244.1	125.51	126.50	-29.1	2,176	-1.34%	大買/大賣/
2022/11/30	125.1	117.05	160.9	117.38	119.50	-35.8	1,891	-1.89%	大買/大賣/
2022/11/29	60.1	108.70	96.3	108.49	109.50	-36.2	1,721	-2.10%
2022/11/28	78.2	112.06	62.6	112.05	111.00	15.7	1,690	0.93%
2022/11/25	85.8	112.80	97.5	113.07	112.50	-11.7	1,628	-0.72%
2022/11/24	15.2	108.16	13.1	108.76	109.00	2.1	1,512	0.14%
2022/11/23	18	107.97	18.4	108.76	109.00	-0.4	1,491	-0.02%
2022/11/22	84	108.14	71.4	108.72	108.50	12.6	1,453	0.87%
2022/11/21	98.8	107.36	123.7	108.42	107.50	-24.8	1,380	-1.80%	大賣/
2022/11/18	36.4	105.01	26.9	103.21	103.00	9.5	1,243	0.77%
2022/11/17	76	104.71	81.9	105.11	105.00	-5.9	1,191	-0.50%
2022/11/16	56.5	101.52	77.4	100.71	102.50	-20.9	1,066	-1.96%
2022/11/15	0	95.00	3	95.39	95.00	-3	911	-0.32%
2022/11/14	19.3	94.82	12.3	94.46	94.40	7	899	0.78%
2022/11/11	21.5	94.72	10.8	94.00	93.50	10.7	880	1.21%
2022/11/10	2.3	92.85	3.5	93.17	94.00	-1.1	853	-0.13%
2022/11/09	16.1	93.52	26	93.94	93.80	-9.9	840	-1.18%
2022/11/08	28	94.05	20.1	94.13	93.50	7.9	823	0.96%
2022/11/07	15.2	90.72	17.2	92.29	90.90	-1.9	783	-0.25%
2022/11/04	5	89.76	10.9	89.13	89.90	-5.9	820	-0.72%
2022/11/03	8	87.71	13	87.72	87.60	-5	804	-0.63%
2022/11/02	12	86.68	3.1	86.40	86.40	9	805	1.11%
2022/11/01	8.1	86.48	18.2	85.79	86.50	-10.1	814	-1.25%
2022/10/31	5	84.06	10.1	83.95	84.70	-5.1	813	-0.62%
2022/10/28	2.1	82.04	2	81.80	81.30	0.1	812	0.01%
2022/10/27	1	82.87	6.1	82.70	83.40	-5	826	-0.61%
2022/10/26	1	80.10	1	80.20	80.20	0	828	0.00%
2022/10/25	4.1	81.86	2	80.25	80.20	2.1	833	0.25%
2022/10/24	1	82.90	1	82.40	81.60	0	845	0.00%
2022/10/21	1.2	81.07	2	80.50	80.00	-0.8	845	-0.10%
2022/10/20	1	80.80	2	80.80	81.00	-1	854	-0.12%
2022/10/19	8.1	82.66	2	81.80	81.70	6.1	863	0.70%
2022/10/18	6.1	81.87	5	82.36	82.00	1.1	868	0.12%
2022/10/17	3	79.10	4	79.25	81.30	-1	884	-0.11%
2022/10/14	2	80.76	2	81.00	81.60	0	895	0.00%
2022/10/13	5.2	80.37	13	78.88	77.60	-7.8	907	-0.86%
2022/10/12	11	81.67	2	81.40	81.20	9	905	1.00%
2022/10/11	2.2	82.08	6	82.52	81.70	-3.8	921	-0.41%
2022/10/07	0	85.30	2.4	85.28	85.70	-2.4	939	-0.26%
2022/10/06	7.1	85.64	8	85.33	85.30	-0.9	954	-0.09%
2022/10/05	5	86.14	14	86.37	85.40	-9	973	-0.93%
2022/10/04	9.1	84.83	1	84.70	85.20	8.1	977	0.82%
2022/10/03	2	83.59	6.2	83.45	83.40	-4.2	977	-0.43%
2022/09/30	2	80.00	3	80.73	82.70	-1	996	-0.10%
2022/09/29	15	81.33	4.1	81.12	80.90	10.9	1,000	1.09%
2022/09/28	4.4	81.87	1	80.00	80.00	3.4	1,007	0.34%
2022/09/27	7.3	83.21	9	83.57	85.30	-1.7	1,006	-0.17%
2022/09/26	5.4	84.89	1	88.00	84.20	4.4	1,014	0.43%
2022/09/23	2	89.95	1	93.00	90.00	1	1,035	0.10%
2022/09/22	2	92.05	2	91.70	92.20	0	1,049	0.00%
2022/09/21	0	92.38	0	0.00	91.90	0	1,054	0.00%
2022/09/20	0	93.20	1	92.70	93.00	-1	1,064	-0.09%
2022/09/19	4.1	91.93	1	92.70	91.80	3.1	1,078	0.28%
2022/09/16	0.1	94.45	4	93.70	93.10	-3.9	1,088	-0.36%
2022/09/15	1.3	95.17	6.2	95.14	93.40	-4.9	1,117	-0.43%
2022/09/14	3	92.30	3.4	93.46	93.80	-0.4	1,148	-0.03%
2022/09/13	6.1	93.72	3.1	93.50	93.00	3	1,153	0.26%
2022/09/12	2	91.75	2	91.70	91.80	0	1,177	0.00%
2022/09/08	4	89.70	2	89.40	89.80	2	1,196	0.17%
2022/09/07	1.1	87.23	9.1	87.81	88.50	-8	1,205	-0.66%
2022/09/06	11.4	90.32	8	89.41	89.10	3.4	1,211	0.28%
2022/09/05	14.4	91.85	6.3	92.89	91.10	8.2	1,231	0.67%
2022/09/02	15.5	95.12	6.5	95.66	94.50	9	1,231	0.73%
2022/09/01	10.8	96.59	10	96.76	95.80	0.8	1,249	0.07%
2022/08/31	6.3	96.65	15.3	96.82	97.30	-9	1,269	-0.71%
2022/08/30	8.1	92.30	6	93.80	93.30	2.1	1,293	0.16%
2022/08/29	11	93.04	18	93.14	93.30	-7	1,287	-0.54%
2022/08/26	4	97.02	17	97.43	96.60	-13	1,292	-1.00%
2022/08/25	1	95.60	3	95.70	95.60	-2	1,296	-0.15%
2022/08/24	3.1	94.40	2	94.36	94.80	1.1	1,313	0.08%
2022/08/23	3.1	94.85	12	95.15	95.30	-8.9	1,322	-0.67%
2022/08/22	6.4	96.68	2	96.75	96.20	4.4	1,346	0.32%
2022/08/19	14	98.71	12.2	98.58	97.90	1.9	1,381	0.14%
2022/08/18	2.3	94.62	17	95.02	97.00	-14.7	1,401	-1.05%
2022/08/17	17.3	95.94	28	96.09	95.50	-10.7	1,405	-0.76%
2022/08/16	14.2	97.36	16	97.44	97.30	-1.8	1,397	-0.13%
2022/08/15	16.1	97.36	15.1	97.43	98.00	1	1,402	0.07%
2022/08/12	13	95.47	22.1	95.89	96.30	-9.1	1,397	-0.65%
2022/08/11	48.1	97.97	49.2	97.12	94.30	-1.1	1,399	-0.08%
2022/08/10	13.1	92.29	14.5	92.90	93.50	-1.4	1,371	-0.10%
2022/08/09	10	93.70	5	92.80	93.10	5	1,400	0.36%
2022/08/08	6	93.10	10	93.25	93.60	-4	1,449	-0.28%
2022/08/05	18.1	91.83	8.8	91.95	92.10	9.3	1,584	0.59%
2022/08/04	8	89.66	8.5	89.85	90.20	-0.5	1,694	-0.03%
2022/08/03	17.2	89.20	10	89.50	87.90	7.2	1,692	0.42%
2022/08/02	9	90.11	26	90.90	91.50	-17	1,688	-1.01%
2022/08/01	4	90.88	10	91.39	92.00	-6	1,695	-0.35%
2022/07/29	19	91.86	10.2	92.09	91.50	8.8	1,707	0.51%
2022/07/28	8	90.91	14.1	91.01	90.60	-6.1	1,718	-0.36%
2022/07/27	16	88.87	22.1	89.59	90.30	-6.1	1,716	-0.36%
2022/07/26	19.3	89.51	16.2	89.39	88.80	3.1	1,710	0.18%
2022/07/25	24	90.62	5.1	91.00	90.80	18.9	1,700	1.11%
2022/07/22	10	90.60	29.7	90.12	90.80	-19.6	1,691	-1.16%
2022/07/21	17	88.12	7.3	88.56	89.00	9.7	1,681	0.58%
2022/07/20	12.7	87.22	26.3	87.44	87.00	-13.6	1,667	-0.82%
2022/07/19	13	84.53	13	84.69	84.60	0	1,652	0.00%
2022/07/18	7	83.09	13	83.32	83.70	-6	1,649	-0.36%
2022/07/15	6.2	81.23	13.1	80.81	81.90	-6.8	1,632	-0.42%
2022/07/14	19	77.22	8	77.77	78.50	11	1,615	0.68%
2022/07/13	7.3	79.41	2	79.20	79.60	5.3	1,603	0.33%
2022/07/12	6.3	78.41	2	77.30	77.30	4.3	1,586	0.27%
2022/07/11	3.1	82.18	0	0.00	80.80	3.1	1,593	0.19%
2022/07/08	5.1	82.36	7	82.17	82.20	-2	1,600	-0.12%
2022/07/07	3.4	77.66	5	77.13	79.00	-1.6	1,579	-0.10%
2022/07/06	5.1	77.48	2	77.00	77.00	3.1	1,571	0.20%
2022/07/05	5.2	79.26	6.4	79.31	80.60	-1.2	1,572	-0.07%
2022/07/04	9	78.28	27.3	77.72	77.50	-18.3	1,577	-1.16%
2022/07/01	19.5	81.98	9	80.56	78.90	10.5	1,562	0.67%
2022/06/30	22.2	86.15	20	85.35	85.10	2.2	1,522	0.15%
2022/06/29	3	89.07	4	89.30	89.10	-1	1,503	-0.07%
2022/06/28	8.1	90.56	5	90.28	90.50	3.1	1,501	0.20%
2022/06/27	10	91.51	9.2	91.68	91.90	0.9	1,496	0.06%
2022/06/24	5.2	88.76	10	88.54	88.20	-4.8	1,486	-0.32%
2022/06/23	28.6	87.59	21	87.30	87.00	7.6	1,477	0.51%
2022/06/22	28	90.18	8	88.81	88.90	20	1,445	1.39%
2022/06/21	4	93.85	0	0.00	94.30	4	1,402	0.29%
2022/06/20	23.7	95.95	17.2	94.89	92.80	6.5	1,391	0.47%
2022/06/17	21.2	99.74	11	99.17	99.90	10.2	1,357	0.75%
2022/06/16	4.2	103.91	6.2	103.41	100.50	-2.1	1,334	-0.15%
2022/06/15	8	104.25	11	103.68	103.50	-3	1,324	-0.23%
2022/06/14	15.1	102.93	25.3	103.04	105.00	-10.3	1,320	-0.78%
2022/06/13	2.4	99.87	4	99.87	100.00	-1.6	1,289	-0.13%
2022/06/10	36.5	102.47	16.4	101.97	102.00	20.2	1,275	1.58%
2022/06/09	23	105.87	20	105.75	106.00	3	1,243	0.24%
2022/06/08	14.2	107.07	22.2	107.51	107.50	-8.1	1,217	-0.66%
2022/06/07	4	103.88	4.1	105.37	105.00	0	1,176	0.00%
2022/06/06	7	103.22	14	104.11	104.50	-7	1,171	-0.60%
2022/06/02	13	105.15	14.7	104.15	103.00	-1.7	1,184	-0.14%
2022/06/01	16.2	105.43	9	105.17	105.00	7.2	1,185	0.61%
2022/05/31	13.4	105.53	14.7	105.46	105.50	-1.3	1,165	-0.11%
2022/05/30	30.8	104.58	32.6	105.36	106.00	-1.7	1,153	-0.15%
2022/05/27	18.4	104.04	8.6	104.02	104.00	9.8	1,130	0.87%
2022/05/26	12.1	102.66	39.8	102.75	103.00	-27.7	1,096	-2.53%
2022/05/25	6.1	100.03	8.1	100.18	100.50	-1.9	1,065	-0.18%
2022/05/24	5.1	100.98	9	98.73	98.20	-3.9	1,066	-0.37%
2022/05/23	4.1	100.76	3.3	100.39	100.50	0.8	1,057	0.07%
2022/05/20	13.3	101.00	14.3	100.97	101.00	-1	1,053	-0.09%
2022/05/19	10.2	99.64	13.4	100.61	101.50	-3.3	1,042	-0.31%
2022/05/18	17.2	100.13	37.4	99.98	100.50	-20.2	1,026	-1.96%
2022/05/17	24.2	97.89	26.2	97.92	98.10	-1.9	1,001	-0.19%
2022/05/16	55.2	99.46	56	99.05	97.60	-0.8	975	-0.08%
2022/05/13	172.6	101.40	160.2	100.95	101.50	12.4	923	1.34%	大買/大賣/
2022/05/12	127.7	100.03	162.2	100.16	99.90	-34.5	783	-4.40%	大買/大賣/
2022/05/11	4.6	94.15	1.1	93.84	93.50	3.5	682	0.51%
2022/05/10	14.1	92.34	6.2	91.34	93.30	7.9	676	1.16%
2022/05/09	24.2	91.54	14.3	91.06	90.10	9.9	673	1.47%
2022/05/06	6	93.73	16.2	93.28	93.70	-10.2	664	-1.53%
2022/05/05	13.1	93.69	21	92.56	94.90	-7.9	653	-1.21%
2022/05/04	11	89.69	5	89.36	89.40	6	644	0.93%
2022/05/03	3	89.20	2	90.20	89.90	1	656	0.15%
2022/04/29	1	91.59	14	90.79	90.20	-13	680	-1.91%
2022/04/28	1.2	89.90	2.4	90.17	89.50	-1.2	706	-0.16%
2022/04/27	5.1	87.43	9	87.07	87.50	-3.9	766	-0.51%
2022/04/26	6.2	90.48	0	91.30	89.90	6.2	814	0.77%
2022/04/25	2.2	90.20	7	90.19	90.10	-4.8	892	-0.54%
2022/04/22	8	93.65	5	94.08	93.60	3	1,073	0.28%
2022/04/21	0.1	96.00	0	0.00	96.20	0.1	1,274	0.01%
2022/04/20	6	95.63	8.2	95.63	95.70	-2.2	1,407	-0.16%
2022/04/19	0.1	93.82	7	93.56	94.20	-6.9	1,435	-0.48%
2022/04/18	2.3	91.18	1	91.70	91.80	1.3	1,492	0.09%
2022/04/15	4.5	91.91	5.6	91.28	91.10	-1.1	1,529	-0.07%
2022/04/14	15.8	95.10	5	95.18	94.10	10.7	1,545	0.70%
2022/04/13	5	96.14	5.2	96.52	96.50	-0.1	1,550	-0.01%
2022/04/12	0.6	95.82	5.1	95.25	95.20	-4.4	1,576	-0.28%
2022/04/11	15.1	96.43	19	96.48	95.60	-3.9	1,633	-0.24%
2022/04/08	24.8	98.15	4	98.13	98.30	20.8	1,629	1.27%
2022/04/07	6.5	99.84	4	99.55	99.00	2.5	1,628	0.15%
2022/04/06	2.1	101.26	1	101.50	102.00	1.1	1,631	0.07%
2022/04/01	1.2	102.27	3	102.50	102.00	-1.8	1,645	-0.11%
2022/03/31	4.2	102.44	1.1	102.05	102.00	3.1	1,677	0.19%
2022/03/30	0	105.00	3	105.00	104.50	-3	1,679	-0.18%
2022/03/29	2	104.00	7.1	103.86	103.50	-5	1,695	-0.30%
2022/03/28	3.1	101.23	6	101.83	102.50	-2.9	1,729	-0.17%
2022/03/25	3.1	105.48	3	104.17	104.00	0.1	1,742	0.00%
2022/03/24	4.1	104.26	7.1	104.85	105.00	-3	1,749	-0.17%
2022/03/23	7.5	105.40	7.5	104.73	104.00	0	1,786	0.00%
2022/03/22	2	104.50	8	104.50	105.00	-6	1,831	-0.33%
2022/03/21	8	103.50	2	103.25	103.00	6	1,834	0.33%
2022/03/18	2	102.75	17.1	102.77	104.00	-15.1	1,846	-0.82%
2022/03/17	6.2	102.00	7.1	102.28	102.50	-0.9	1,847	-0.05%
2022/03/16	2.2	98.78	4.2	98.86	97.90	-2	1,847	-0.11%
2022/03/15	5.4	98.64	0.2	99.03	97.70	5.2	1,871	0.28%
2022/03/14	2.1	101.76	4.1	100.52	100.50	-2	1,886	-0.10%
2022/03/11	2	101.01	1	101.01	101.00	1	1,898	0.05%
2022/03/10	4.1	101.27	3.2	101.52	102.00	0.9	1,901	0.05%
2022/03/09	7.4	98.79	8	98.38	98.50	-0.7	1,910	-0.03%
2022/03/08	8.7	98.94	34.2	97.89	96.80	-25.6	1,923	-1.33%
2022/03/07	8.4	102.28	12	101.29	101.00	-3.6	1,918	-0.19%
2022/03/04	1.2	106.09	3	106.50	106.00	-1.8	1,923	-0.10%
2022/03/03	2.2	107.77	3	108.17	107.50	-0.9	1,946	-0.04%
2022/03/02	5	105.90	2	106.50	107.00	3	1,978	0.15%
2022/03/01	3	107.00	2	106.75	107.50	1	1,999	0.05%
2022/02/25	3.2	106.00	2.3	106.57	106.00	0.9	2,010	0.04%
2022/02/24	15.6	106.51	13.8	106.41	105.50	1.8	2,027	0.09%
2022/02/23	1.1	108.07	1	108.50	109.00	0.1	2,034	0.00%
2022/02/22	14.1	107.61	5.8	107.68	107.50	8.3	2,065	0.40%
2022/02/21	4.2	109.27	2	109.50	109.50	2.2	2,114	0.10%
2022/02/18	1.3	109.62	3.2	110.16	110.00	-1.9	2,142	-0.09%
2022/02/17	11.1	110.00	7	109.93	109.00	4.1	2,164	0.19%
2022/02/16	3.1	110.69	7.1	110.65	111.00	-4	2,217	-0.18%
2022/02/15	3	110.17	3	111.02	109.50	0	2,252	0.00%
2022/02/14	6	110.75	14	111.00	110.50	-8	2,272	-0.35%
2022/02/11	4.1	113.62	10.5	113.47	114.00	-6.4	2,278	-0.28%
2022/02/10	6.1	111.99	5	112.10	112.00	1.1	2,287	0.05%
2022/02/09	17.2	111.97	8	112.50	113.00	9.2	2,312	0.40%
2022/02/08	5.2	111.29	5	110.80	111.00	0.1	2,389	0.01%
2022/02/07	3.3	107.91	2	108.25	109.00	1.3	2,445	0.05%
2022/01/26	8.8	107.29	16.2	107.04	106.50	-7.5	2,500	-0.30%
2022/01/25	11.7	107.92	7	107.50	106.50	4.7	2,581	0.18%
2022/01/24	12.7	108.23	13.4	108.15	110.00	-0.7	2,691	-0.03%
2022/01/21	18.2	110.92	8	111.13	110.50	10.2	2,778	0.37%
2022/01/20	43.4	112.04	29.2	112.38	112.00	14.3	2,876	0.50%
2022/01/19	37.2	115.92	128.2	115.88	115.00	-91	2,869	-3.17%	大賣/
2022/01/18	90.5	120.86	66.7	121.19	119.00	23.8	2,989	0.80%
2022/01/17	154	122.53	136.2	122.71	121.50	17.8	2,950	0.60%	大買/大賣/
2022/01/14	292.3	120.07	210.6	120.04	118.50	81.7	2,820	2.90%	大買/大賣/
2022/01/13	106	118.95	88.5	119.17	119.50	17.5	2,709	0.65%	大買/
2022/01/12	17	116.47	28	116.45	115.00	-11	2,744	-0.40%
2022/01/11	37.5	117.39	31.9	117.32	114.50	5.6	2,802	0.20%
2022/01/10	13.4	115.08	19.7	115.41	116.50	-6.4	2,759	-0.23%
2022/01/07	18.2	110.17	17.5	110.10	111.00	0.7	2,746	0.03%
2022/01/06	13.2	113.72	8.2	113.99	113.00	5	2,743	0.18%
2022/01/05	12.5	115.85	6	115.50	115.50	6.5	2,757	0.24%
2022/01/04	43.5	119.00	43	119.31	118.50	0.4	2,782	0.01%
2022/01/03	9.3	116.78	2.1	117.00	116.50	7.2	2,759	0.26%
2021/12/30	4.6	116.99	19.2	116.79	116.50	-14.6	2,793	-0.52%
2021/12/29	4.5	115.56	1	115.50	115.50	3.5	2,807	0.12%
2021/12/28	5.5	116.02	6.8	116.00	115.50	-1.3	2,874	-0.04%
2021/12/27	15.3	117.54	22.1	117.32	116.50	-6.8	2,980	-0.23%
2021/12/24	5	115.80	10.2	115.61	115.00	-5.2	2,989	-0.18%
2021/12/23	15.5	117.27	11.3	116.84	116.00	4.1	3,089	0.13%
2021/12/22	7.6	116.18	19.3	116.78	117.00	-11.7	3,118	-0.38%
2021/12/21	20.1	115.74	16.6	115.43	114.50	3.5	3,111	0.11%
2021/12/20	6.4	114.71	1.2	114.34	114.50	5.2	3,123	0.17%
2021/12/17	14.7	115.11	10.1	115.10	115.50	4.7	3,173	0.15%
2021/12/16	10.5	114.10	15.1	114.16	115.00	-4.6	3,226	-0.14%
2021/12/15	1.1	109.50	6	109.67	111.50	-4.9	3,269	-0.15%
2021/12/14	7.4	108.89	4	108.76	108.00	3.3	3,479	0.10%
2021/12/13	5	110.40	4	110.88	111.00	1	3,592	0.03%
2021/12/10	3	111.33	1.1	110.96	111.00	1.9	3,699	0.05%
2021/12/09	19.1	111.71	3.3	112.20	111.00	15.8	3,790	0.42%
2021/12/08	8.1	112.82	22	113.39	114.50	-14	3,794	-0.37%
2021/12/07	6.9	111.58	8	111.75	110.50	-1.1	3,811	-0.03%
2021/12/06	9.2	111.83	7.6	111.74	112.00	1.5	3,861	0.04%
2021/12/03	24.4	112.86	55.4	112.93	113.00	-31	3,931	-0.79%
2021/12/02	24.7	110.76	13.3	109.32	109.00	11.4	3,986	0.29%
2021/12/01	25.3	111.13	28.2	110.50	112.00	-2.9	4,045	-0.07%
2021/11/30	17.2	112.67	17.2	111.77	111.00	0.1	4,118	0.00%
2021/11/29	11.4	109.77	18.6	108.11	111.50	-7.2	4,267	-0.17%
2021/11/26	20.4	111.85	3.1	111.84	110.50	17.3	4,364	0.40%
2021/11/25	19.5	116.07	13	116.77	115.00	6.5	4,481	0.14%
2021/11/24	15.1	116.07	17.6	116.14	116.00	-2.5	4,646	-0.05%
2021/11/23	17.6	116.87	6.2	118.15	116.50	11.5	4,773	0.24%
2021/11/22	13.2	118.67	25	119.32	119.50	-11.9	5,098	-0.23%
2021/11/19	27	117.90	14.3	117.84	117.50	12.7	5,223	0.24%
2021/11/18	42.4	119.75	12.9	121.32	118.50	29.5	5,434	0.54%
2021/11/17	11.2	121.05	29.4	121.12	121.00	-18.1	5,565	-0.33%
2021/11/16	18.5	120.78	11	120.23	120.00	7.4	6,052	0.12%
2021/11/15	15.6	121.85	51.7	121.56	123.50	-36.1	6,597	-0.55%
2021/11/12	37.1	117.39	35	118.00	115.00	2	6,774	0.03%
2021/11/11	57.8	120.40	31.1	120.80	119.00	26.7	6,835	0.39%
2021/11/10	10.3	121.84	16.3	121.92	122.50	-6	6,912	-0.09%
2021/11/09	42.5	121.98	27.3	121.86	121.00	15.2	7,044	0.22%
2021/11/08	18.5	121.63	18.1	121.86	121.50	0.5	7,156	0.01%
2021/11/05	84.6	127.44	63.1	125.78	125.00	21.5	7,227	0.30%
2021/11/04	29.4	125.42	27.3	125.80	127.50	2.1	7,276	0.03%
2021/11/03	45.1	123.09	54.1	123.30	124.00	-9	7,331	-0.12%
2021/11/02	71.1	125.16	85	123.08	121.00	-13.9	7,415	-0.19%
2021/11/01	111	128.89	76.5	129.39	128.50	34.6	7,473	0.46%	大買/
2021/10/29	91.9	127.97	82	127.52	128.00	9.9	7,451	0.13%
2021/10/28	125.2	126.15	105.8	126.37	127.00	19.4	7,657	0.25%	大買/大賣/
2021/10/27	28	121.93	33.1	122.52	123.50	-5.1	8,018	-0.06%
2021/10/26	66.6	123.15	104.8	124.27	121.50	-38.1	8,164	-0.47%	大賣/
2021/10/25	38.1	117.51	24.2	118.56	119.50	13.9	8,196	0.17%
2021/10/22	44.3	117.85	40.1	117.75	119.00	4.2	8,280	0.05%
2021/10/21	87.2	122.78	64.1	121.73	120.00	23.1	8,378	0.28%
2021/10/20	119	123.69	117.4	123.92	125.00	1.6	8,616	0.02%	大買/大賣/
2021/10/19	37.1	119.31	41.7	118.57	118.50	-4.6	8,556	-0.05%
2021/10/18	16	114.44	12	114.00	113.00	4	8,553	0.05%
2021/10/15	17.2	115.21	26.2	115.71	115.00	-9	8,634	-0.10%
2021/10/14	29.1	112.69	33	113.73	112.00	-3.9	8,716	-0.05%
2021/10/13	25.4	111.63	22	111.39	109.50	3.4	8,810	0.04%
2021/10/12	52.7	117.50	33	116.00	114.00	19.7	8,903	0.22%
2021/10/08	14.9	116.60	26	116.66	118.00	-11.1	8,975	-0.12%
2021/10/07	60	114.76	66.6	114.81	116.00	-6.6	9,154	-0.07%
2021/10/06	21.2	110.01	26.2	110.26	108.50	-5	9,458	-0.05%
2021/10/05	35	105.38	46.3	105.70	110.50	-11.3	9,615	-0.12%
2021/10/04	59.9	111.82	63.1	109.45	106.50	-3.2	9,607	-0.03%
2021/10/01	37.9	118.64	25.6	118.66	117.00	12.3	9,629	0.13%
2021/09/30	100.3	121.57	104.1	121.56	121.00	-3.8	9,826	-0.04%	大賣/
2021/09/29	18.8	116.63	21.4	117.06	116.00	-2.6	9,791	-0.03%
2021/09/28	22.1	119.71	17.1	119.91	119.50	5	9,830	0.05%
2021/09/27	19.2	122.19	28.1	122.22	122.00	-8.9	9,839	-0.09%
2021/09/24	25.3	121.91	42.8	122.19	124.00	-17.5	9,883	-0.18%
2021/09/23	65.6	121.96	53	120.76	119.50	12.5	9,870	0.13%
2021/09/22	56.2	121.67	58.8	120.46	121.50	-2.6	9,829	-0.03%
2021/09/17	169.8	120.61	154.4	120.25	122.00	15.4	9,792	0.16%	大買/大賣/
2021/09/16	63.5	118.25	67.7	117.64	116.00	-4.2	9,647	-0.04%
2021/09/15	56	120.61	66.7	120.24	121.00	-10.7	9,633	-0.11%
2021/09/14	80.9	126.23	69.5	125.82	125.00	11.4	9,625	0.12%
2021/09/13	43.7	130.23	33.3	130.19	129.00	10.4	9,595	0.11%
2021/09/10	39.3	131.56	41.2	131.25	133.50	-1.9	9,675	-0.02%
2021/09/09	55	132.00	51	131.52	131.50	4	9,770	0.04%
2021/09/08	48	132.84	35.4	132.81	130.50	12.6	9,784	0.13%
2021/09/07	109.9	136.44	82.1	135.68	136.00	27.8	9,817	0.28%	大買/
2021/09/06	75	141.80	79.5	139.80	139.00	-4.4	10,054	-0.04%
2021/09/03	100.6	145.29	82.7	145.06	143.50	17.8	10,156	0.18%
2021/09/02	129.6	149.27	134.9	149.30	144.50	-5.3	10,227	-0.05%	大買/大賣/
2021/09/01	72.6	146.91	54.5	147.81	150.00	18.1	10,176	0.18%
2021/08/31	176.5	151.19	168.9	150.12	148.50	7.6	10,064	0.08%	大買/大賣/
2021/08/30	191	150.02	217.6	149.77	152.50	-26.6	9,948	-0.27%	大買/大賣/
2021/08/27	141.7	145.11	140.9	144.98	145.00	0.8	9,773	0.01%	大買/大賣/
2021/08/26	213.1	146.76	123.5	146.38	146.50	89.7	9,650	0.93%	大買/大賣/
2021/08/25	148.8	155.36	151.5	155.56	155.00	-2.7	9,336	-0.03%	大買/大賣/
2021/08/24	230.8	164.05	222.9	163.85	160.00	8	9,217	0.09%	大買/大賣/
2021/08/23	191.4	159.42	230.8	159.12	160.00	-39.3	8,997	-0.44%	大買/大賣/
2021/08/20	538.4	159.16	490	159.30	157.50	48.4	8,834	0.55%	大買/大賣/
2021/08/19	437.8	156.15	471.7	156.91	154.00	-33.9	8,367	-0.40%	大買/大賣/
2021/08/18	134	142.90	236.9	142.72	146.00	-102.9	7,821	-1.32%	大買/大賣/鉅額交易
2021/08/17	45.1	136.35	46.3	134.93	133.00	-1.1	7,628	-0.01%
2021/08/16	55	136.14	72.1	136.18	136.50	-17.1	7,558	-0.23%
2021/08/13	114.9	145.18	106	143.08	139.00	8.9	7,469	0.12%	大買/大賣/
2021/08/12	117.6	144.53	127	144.66	144.50	-9.3	7,343	-0.13%	大買/大賣/
2021/08/11	53.3	140.01	50.7	139.36	137.50	2.6	7,247	0.04%
2021/08/10	77.6	143.12	86.8	142.07	146.50	-9.2	7,180	-0.13%
2021/08/09	95.1	150.90	82.2	148.89	145.50	12.9	7,099	0.18%
2021/08/06	134.9	156.08	95.9	156.49	153.00	39.1	7,026	0.56%	大買/
2021/08/05	121.7	166.25	121.2	165.33	160.50	0.5	6,942	0.01%	大買/大賣/
2021/08/04	61.6	165.43	66.8	165.81	165.50	-5.2	6,896	-0.08%
2021/08/03	382.2	168.39	319.2	167.63	168.00	63	6,888	0.91%	大買/大賣/
2021/08/02	239.9	165.32	313.1	166.61	169.00	-73.2	6,612	-1.11%	大買/大賣/
2021/07/30	130.1	154.43	142.4	155.54	155.50	-12.3	6,183	-0.20%	大買/大賣/
2021/07/29	167.4	150.87	155.7	150.84	151.00	11.8	6,024	0.20%	大買/大賣/
2021/07/28	60.8	139.57	75.9	139.61	142.50	-15.1	5,871	-0.26%
2021/07/27	108.7	150.64	64.3	149.25	146.00	44.5	5,843	0.76%	大買/
2021/07/26	184.2	154.12	159.6	155.93	156.50	24.6	5,752	0.43%	大買/大賣/
2021/07/23	34	144.81	37.1	145.65	146.00	-3.1	5,509	-0.06%
2021/07/22	36.7	142.26	42.2	143.40	144.00	-5.5	5,459	-0.10%
2021/07/21	38.7	141.57	46.2	141.81	142.00	-7.5	5,497	-0.14%
2021/07/20	57.9	140.96	46.9	139.57	138.00	11	5,480	0.20%
2021/07/19	60.4	143.69	54.2	143.60	142.50	6.2	5,504	0.11%
2021/07/16	87.4	150.38	79.5	150.86	148.00	7.8	5,634	0.14%
2021/07/15	63.5	149.91	71.3	149.77	149.00	-7.8	5,743	-0.14%
2021/07/14	105	147.61	123.9	147.40	153.00	-19	5,836	-0.33%	大買/大賣/
2021/07/13	194.1	145.06	145.7	146.18	145.00	48.5	5,708	0.85%	大買/大賣/
2021/07/12	37.4	136.33	79.1	138.12	139.00	-41.6	5,417	-0.77%
2021/07/09	24.8	131.23	26.1	131.24	131.00	-1.3	5,365	-0.02%
2021/07/08	78.8	134.59	31.4	134.01	134.00	47.4	5,441	0.87%
2021/07/07	111.9	139.63	137.2	139.69	140.00	-25.3	5,481	-0.46%	大買/大賣/
2021/07/06	57.4	134.22	34.2	132.25	133.00	23.2	5,522	0.42%
2021/07/05	13	130.23	39.2	132.48	133.00	-26.2	5,913	-0.44%
2021/07/02	8.1	126.68	12.1	128.87	128.50	-4	6,265	-0.06%
2021/07/01	31.4	127.25	11.1	126.36	125.50	20.3	6,354	0.32%
2021/06/30	12.1	128.96	29.2	131.12	132.00	-17.1	6,325	-0.27%
2021/06/29	33	130.71	23.2	129.42	129.00	9.9	6,404	0.15%
2021/06/28	24.1	130.77	19.1	131.39	133.00	5	6,434	0.08%
2021/06/25	53.5	135.44	35	135.06	132.50	18.5	6,556	0.28%
2021/06/24	32.3	134.69	52.4	135.96	136.00	-20.1	6,503	-0.31%
2021/06/23	26.3	132.14	47.3	132.52	134.50	-21.1	6,406	-0.33%
2021/06/22	44	130.64	21.2	129.82	127.50	22.8	6,324	0.36%
2021/06/21	46.4	131.22	27.5	130.09	128.00	18.9	6,272	0.30%
2021/06/18	47.4	136.40	50	137.05	137.00	-2.6	6,206	-0.04%
2021/06/17	45.4	132.49	54.1	133.45	135.00	-8.7	6,095	-0.14%
2021/06/16	57	132.44	44.1	132.41	132.50	12.9	6,034	0.21%
2021/06/15	129.5	132.19	140	132.46	132.50	-10.5	5,943	-0.18%	大買/大賣/
2021/06/11	49	124.14	58.2	124.23	125.00	-9.2	5,677	-0.16%
2021/06/10	69.9	118.87	43.1	118.70	118.00	26.8	5,530	0.48%
2021/06/09	8	117.06	48.8	118.12	121.50	-40.8	5,412	-0.75%
2021/06/08	9.1	109.50	25	110.18	110.50	-16	5,312	-0.30%
2021/06/07	11.1	106.18	8	109.37	110.50	3.1	5,325	0.06%
2021/06/04	14.1	109.92	9	108.50	108.50	5.1	5,314	0.10%
2021/06/03	13	110.27	14	111.36	111.50	-1	5,324	-0.02%
2021/06/02	7.2	111.47	8.6	110.43	111.00	-1.4	5,325	-0.03%
2021/06/01	16.1	113.00	16.3	112.82	113.00	-0.2	5,309	0.00%
2021/05/28	8.1	109.26	3	109.67	109.50	5.1	5,383	0.09%
2021/05/27	11	109.14	10.2	109.61	107.50	0.8	5,387	0.01%
2021/05/26	15.5	106.61	19	107.50	108.00	-3.5	5,366	-0.06%
2021/05/25	34.1	106.88	21	107.10	107.50	13	5,382	0.24%
2021/05/24	7	101.41	12.1	101.54	104.50	-5.1	5,393	-0.09%
2021/05/21	3	99.57	5	99.36	99.70	-2	5,413	-0.04%
2021/05/20	4.3	97.91	6	98.60	96.70	-1.8	5,480	-0.03%
2021/05/19	26.2	98.73	18.1	98.87	98.90	8.1	5,517	0.15%
2021/05/18	5.3	94.04	20.6	94.73	96.80	-15.3	5,515	-0.28%
2021/05/17	11.6	90.73	76.1	90.10	88.00	-64.5	5,549	-1.16%
2021/05/14	15.3	101.01	11.1	99.51	97.20	4.2	5,515	0.08%
2021/05/13	30.5	99.28	23.4	98.44	99.00	7.2	5,493	0.13%
2021/05/12	39.3	102.46	44.4	101.07	99.90	-5.1	5,461	-0.09%
2021/05/11	22.2	110.99	14.4	110.89	109.00	7.9	5,391	0.15%
2021/05/10	22	121.43	24.5	120.49	119.00	-2.5	5,343	-0.05%
2021/05/07	6.1	119.24	25.3	121.22	125.00	-19.2	5,364	-0.36%
2021/05/06	14.2	114.54	11	114.68	114.00	3.2	5,377	0.06%
2021/05/05	45.3	118.13	17.3	117.57	114.50	28	5,394	0.52%
2021/05/04	42.3	120.82	57.2	120.79	121.00	-14.9	5,542	-0.27%
2021/05/03	40.3	130.53	26.4	129.51	126.50	13.8	5,564	0.25%
2021/04/29	67.1	135.61	37.6	135.60	136.50	29.5	5,807	0.51%
2021/04/28	28.1	138.65	23.3	139.17	138.50	4.8	5,874	0.08%
2021/04/27	49.6	139.05	65.4	139.60	137.50	-15.8	6,178	-0.26%
2021/04/26	42.4	137.28	101.3	136.86	137.00	-59	6,454	-0.91%	大賣/
2021/04/23	70.7	133.77	52	134.30	138.50	18.7	6,454	0.29%
2021/04/22	118.7	140.73	107.7	140.19	131.50	10.9	6,439	0.17%	大買/大賣/
2021/04/21	195.4	140.53	173.9	141.75	140.00	21.4	6,306	0.34%	大買/大賣/
2021/04/20	152.9	135.37	147.3	136.53	137.00	5.6	6,202	0.09%	大買/大賣/
2021/04/19	34.4	130.21	49.5	129.92	130.50	-15.2	6,241	-0.24%
2021/04/16	49.1	128.54	20.4	127.50	125.50	28.8	6,432	0.45%
2021/04/15	68.7	126.18	72.7	127.36	127.00	-4	6,455	-0.06%
2021/04/14	61.2	123.10	51.5	121.87	121.50	9.6	6,342	0.15%
2021/04/13	83.2	131.54	112.2	131.38	127.00	-29	6,256	-0.46%	大賣/
2021/04/12	164.6	136.54	191.8	135.40	128.00	-27.2	6,102	-0.44%	大買/大賣/
2021/04/09	287	147.65	241.5	148.13	142.00	45.5	5,857	0.78%	大買/大賣/
2021/04/08	175.5	134.27	180.6	135.05	140.00	-5.1	5,478	-0.09%	大買/大賣/
2021/04/07	52.2	125.59	30.5	124.86	127.50	21.7	5,050	0.43%
2021/04/06	10.6	120.84	10.9	120.85	120.00	-0.3	4,938	-0.01%
2021/04/01	64.5	124.15	45.1	123.76	121.50	19.4	4,915	0.39%
2021/03/31	43.4	122.60	32.1	122.85	124.00	11.3	4,804	0.24%
2021/03/30	86.1	122.53	81.5	122.33	122.00	4.6	4,744	0.10%
2021/03/29	8.3	117.38	7.4	117.42	117.00	0.9	4,583	0.02%
2021/03/26	3.5	116.59	2.5	116.90	117.00	1	4,595	0.02%
2021/03/25	11.5	117.11	6	116.01	116.00	5.5	4,594	0.12%
2021/03/24	14.1	117.50	5.2	117.81	117.00	8.9	4,581	0.19%
2021/03/23	12.9	118.95	12	118.71	117.50	0.9	4,577	0.02%
2021/03/22	7.2	118.01	6.7	118.81	117.00	0.5	4,558	0.01%
2021/03/19	6.2	117.25	17	117.68	118.00	-10.8	4,561	-0.24%
2021/03/18	7.4	117.81	8	117.88	118.00	-0.6	4,562	-0.01%
2021/03/17	8.8	118.32	12.6	118.81	117.50	-3.8	4,591	-0.08%
2021/03/16	15.1	117.14	15.1	116.97	116.50	0	4,607	0.00%
2021/03/15	22.4	115.91	32.5	116.91	118.00	-10.1	4,628	-0.22%
2021/03/12	10.9	114.42	5	114.60	114.50	5.9	4,679	0.13%
2021/03/11	12	113.46	6.2	113.45	113.50	5.8	4,734	0.12%
2021/03/10	13.7	111.33	4	112.13	112.00	9.7	4,763	0.20%
2021/03/09	7.1	108.59	3	109.35	109.50	4.1	4,802	0.09%
2021/03/08	15	110.50	7.1	109.46	109.00	7.9	4,840	0.16%
2021/03/05	6.4	111.42	7.1	111.23	111.50	-0.6	4,888	-0.01%
2021/03/04	19.6	111.44	10.2	112.11	111.00	9.4	4,938	0.19%
2021/03/03	29.3	111.59	13.8	111.94	112.00	15.5	4,940	0.31%
2021/03/02	10.3	116.47	8.3	116.61	114.50	2	4,915	0.04%
2021/02/26	14.2	119.20	19.5	118.63	118.00	-5.3	4,977	-0.11%
2021/02/25	14.1	119.43	24.4	120.51	121.50	-10.3	5,067	-0.20%
2021/02/24	16.7	121.81	16.6	121.80	119.00	0	5,158	0.00%
2021/02/23	12	122.49	11.1	122.64	123.00	0.8	5,285	0.02%
2021/02/22	24.4	121.08	17.5	122.07	123.00	6.9	5,316	0.13%
2021/02/19	9.1	118.60	17.9	118.98	120.00	-8.8	5,338	-0.16%
2021/02/18	10.6	114.66	17.9	115.76	117.00	-7.3	5,602	-0.13%
2021/02/17	24.6	113.21	26.3	112.47	114.50	-1.7	5,912	-0.03%
2021/02/05	10.3	106.86	8	107.38	107.50	2.3	5,970	0.04%
2021/02/04	15.1	106.14	8	106.38	106.50	7.1	6,105	0.12%
2021/02/03	18.7	107.83	8	107.50	107.00	10.7	6,234	0.17%
2021/02/02	26.5	108.65	23.1	109.22	109.50	3.4	6,334	0.05%
2021/02/01	42.1	106.90	36.8	106.04	106.00	5.3	6,524	0.08%
2021/01/29	14.3	110.78	14.1	109.51	108.00	0.2	6,785	0.00%
2021/01/28	31.6	113.14	23.1	113.60	112.00	8.5	6,863	0.12%
2021/01/27	19.7	119.05	23.2	118.63	117.00	-3.5	6,812	-0.05%
2021/01/26	139.3	121.59	135.9	120.39	118.50	3.4	6,774	0.05%	大買/大賣/
2021/01/25	54.4	129.41	30	129.68	129.50	24.4	6,587	0.37%
2021/01/22	152.3	131.39	152.5	130.10	130.00	-0.2	6,491	0.00%	大買/大賣/
2021/01/21	69.7	125.56	77.1	125.03	124.00	-7.5	6,220	-0.12%
2021/01/20	206.9	126.70	202.6	126.55	124.00	4.3	6,102	0.07%	大買/大賣/
2021/01/19	127.5	126.03	130.3	125.17	128.00	-2.8	5,762	-0.05%	大買/大賣/
2021/01/18	45	116.04	35.2	115.45	118.50	9.8	5,397	0.18%
2021/01/15	68.5	118.41	49.5	115.26	114.00	19	5,394	0.35%
2021/01/14	30	121.44	27.1	122.33	120.50	2.9	5,309	0.05%
2021/01/13	58.2	120.46	59.1	120.81	121.50	-0.9	5,213	-0.02%
2021/01/12	105.2	122.03	87.5	120.73	117.00	17.7	5,098	0.35%	大買/
2021/01/11	59.1	118.38	75.6	119.21	123.00	-16.5	4,869	-0.34%
2021/01/08	25.2	111.37	42.9	111.26	112.00	-17.7	4,619	-0.38%
2021/01/07	9.2	106.13	6.2	107.34	106.50	3	4,556	0.07%
2021/01/06	27	109.48	34.4	108.96	106.00	-7.3	4,565	-0.16%
2021/01/05	12.6	108.85	4	108.88	108.50	8.6	4,531	0.19%
2021/01/04	25.9	111.58	24.2	111.68	111.50	1.7	4,543	0.04%
2020/12/31	31.1	112.91	35.2	113.90	112.50	-4	4,531	-0.09%
2020/12/30	2	108.50	8	109.44	109.50	-6	4,467	-0.13%
2020/12/29	11	109.59	4	107.88	108.00	7	4,502	0.16%
2020/12/28	13.2	107.14	17	108.03	109.50	-3.8	4,506	-0.08%
2020/12/25	9	109.00	12	108.75	108.00	-3	4,507	-0.07%
2020/12/24	12	108.88	3.4	109.77	108.50	8.6	4,519	0.19%
2020/12/23	5	107.80	3.1	107.37	108.00	1.9	4,538	0.04%
2020/12/22	18.4	108.41	28	109.50	106.00	-9.6	4,616	-0.21%
2020/12/21	3	105.16	1	105.50	105.50	2	4,628	0.04%
2020/12/18	2	107.50	5	107.50	106.50	-3	4,640	-0.06%
2020/12/17	9.2	108.97	8	108.50	108.50	1.2	4,670	0.03%
2020/12/16	6	109.00	13.1	109.39	110.00	-7.1	4,710	-0.15%
2020/12/15	14.1	108.94	18.1	106.90	106.00	-4	4,729	-0.08%
2020/12/14	5	110.10	8	110.06	109.50	-3	4,777	-0.06%
2020/12/11	17	109.24	9.4	109.78	110.50	7.6	4,891	0.16%
2020/12/10	32.1	113.62	28.7	112.81	112.00	3.4	4,894	0.07%
2020/12/09	21	117.00	16.6	117.40	117.50	4.4	4,901	0.09%
2020/12/08	30.1	116.14	45.2	115.94	117.50	-15.1	4,895	-0.31%
2020/12/07	33	112.73	27.7	111.39	110.00	5.3	4,842	0.11%
2020/12/04	20.1	116.45	19.4	115.74	114.50	0.7	4,847	0.01%
2020/12/03	27	119.02	26	119.48	118.00	1	4,921	0.02%
2020/12/02	24.1	117.25	26.3	118.01	120.00	-2.3	4,935	-0.05%
2020/12/01	35.4	115.48	43.1	115.69	117.50	-7.7	4,993	-0.15%
2020/11/30	35.1	117.87	23.3	117.35	115.50	11.8	4,970	0.24%
2020/11/27	21.1	117.81	35.3	118.79	119.00	-14.2	4,961	-0.29%
2020/11/26	37	117.74	49	117.64	117.00	-12	4,964	-0.24%
2020/11/25	57	119.41	50.4	118.52	117.00	6.6	4,950	0.13%
2020/11/24	76.3	118.21	62	118.10	119.00	14.3	4,927	0.29%
2020/11/23	92	121.90	82.9	120.64	120.50	9.1	4,900	0.19%
2020/11/20	85.1	121.75	107.2	122.06	123.50	-22.1	4,846	-0.46%	大賣/
2020/11/19	71.4	119.72	61.7	120.01	118.00	9.7	4,746	0.20%
2020/11/18	86	121.52	91.6	121.26	121.50	-5.6	4,776	-0.12%
2020/11/17	296.4	125.03	228.4	123.39	121.50	68	4,817	1.41%	大買/大賣/
2020/11/16	119.2	119.56	143.1	120.51	124.50	-24	4,669	-0.51%	大買/大賣/
2020/11/13	70.1	111.90	94.1	112.55	115.50	-23.9	4,448	-0.54%
2020/11/12	107	112.58	91.1	112.44	111.00	15.9	4,613	0.34%	大買/
2020/11/11	73.5	111.64	60.7	111.36	113.00	12.8	4,541	0.28%
2020/11/10	57.2	109.26	66	108.56	107.00	-8.8	4,454	-0.20%
2020/11/09	165.7	113.32	149.2	113.32	113.00	16.4	4,409	0.37%	大買/大賣/
2020/11/06	188.3	105.16	212.1	105.44	107.00	-23.9	4,336	-0.55%	大買/大賣/
2020/11/05	38.1	99.22	41	97.70	101.00	-2.9	4,137	-0.07%
2020/11/04	4	92.55	3	92.13	92.20	1	4,153	0.02%
2020/11/03	2	90.35	6	91.30	92.30	-4	4,350	-0.09%
2020/11/02	0	0.00	5	88.76	89.10	-5	4,427	-0.11%
2020/10/30	3	89.60	6	88.84	88.10	-3	4,514	-0.07%
2020/10/29	4	87.63	8	88.25	90.50	-4	4,616	-0.09%
2020/10/28	8	91.07	3	92.07	90.00	5	4,731	0.11%
2020/10/27	14	92.66	15	92.61	92.60	-1	4,822	-0.02%
2020/10/26	7	94.44	0	0.00	93.80	7	5,022	0.14%
2020/10/23	9	98.22	17	98.95	97.20	-8	5,396	-0.15%
2020/10/22	4	94.75	7	95.41	96.80	-3	5,608	-0.05%
2020/10/21	3	95.70	4	96.80	95.50	-1	6,018	-0.02%
2020/10/20	5	96.10	6	96.85	94.80	-1	6,462	-0.02%
2020/10/19	3	95.70	13	95.53	96.60	-10	6,495	-0.15%
2020/10/16	10	96.95	9	97.81	95.00	1	6,502	0.02%
2020/10/15	6	98.92	2.1	99.57	99.50	3.9	6,509	0.06%
2020/10/14	11	100.17	12	99.95	100.50	-1	6,522	-0.02%
2020/10/13	3	98.30	5	98.28	98.70	-2	6,515	-0.03%
2020/10/12	19	99.31	3	99.13	97.80	16	6,527	0.25%
2020/10/08	21	101.45	31	101.31	101.50	-10	6,505	-0.15%
2020/10/07	9	101.22	6	101.50	101.50	3	6,507	0.05%
2020/10/06	14	103.86	11	103.68	103.00	3	6,508	0.05%
2020/10/05	13	101.23	14	102.14	101.00	-1	6,513	-0.02%
2020/09/30	11	100.72	18	101.78	103.00	-7	6,646	-0.11%
2020/09/29	8	101.06	22	100.89	101.50	-14	6,649	-0.21%
2020/09/28	25	98.85	28	98.93	99.60	-3	6,685	-0.04%
2020/09/25	35.1	98.71	28	97.23	96.00	7.1	6,807	0.10%
2020/09/24	28	102.84	22	102.30	101.00	6	7,063	0.08%
2020/09/23	41	105.90	39	104.03	104.00	2	7,298	0.03%
2020/09/22	16	105.13	27	105.19	105.00	-11	7,599	-0.14%
2020/09/21	21.5	108.33	17	107.62	105.00	4.5	7,760	0.06%
2020/09/18	20.1	110.93	14	111.29	111.50	6.1	7,750	0.08%
2020/09/17	65.2	112.79	57	111.54	110.50	8.2	7,828	0.10%
2020/09/16	26	111.83	34.5	112.39	112.50	-8.5	7,804	-0.11%
2020/09/15	35	109.49	22	108.59	108.00	13	7,700	0.17%
2020/09/14	18	109.67	28.1	109.61	110.00	-10.1	7,689	-0.13%
2020/09/11	13	105.38	21	106.12	106.00	-8	7,639	-0.10%
2020/09/10	33	106.76	24	105.75	104.50	9	7,606	0.12%
2020/09/09	27	105.30	39	104.79	108.50	-12	7,609	-0.16%
2020/09/08	55	107.55	61	108.00	106.00	-6	7,578	-0.08%
2020/09/07	33.1	106.60	33	106.18	103.00	0.1	7,492	0.00%
2020/09/04	44.5	109.31	28	110.29	108.50	16.5	7,472	0.22%
2020/09/03	28	116.39	25	116.52	114.50	3	7,406	0.04%
2020/09/02	15	117.43	18	117.06	115.50	-3	7,399	-0.04%
2020/09/01	4	114.75	9	114.94	116.00	-5	7,370	-0.07%
2020/08/31	23	114.72	20	113.65	113.00	3	7,342	0.04%
2020/08/28	14	111.32	18	114.14	116.00	-4	7,379	-0.05%
2020/08/27	24.1	117.02	20	117.05	113.50	4.1	7,374	0.05%
2020/08/26	15	118.27	13	118.88	118.00	2	7,434	0.03%
2020/08/25	15	116.20	31	116.92	117.50	-16	7,555	-0.21%
2020/08/24	43	115.20	35	114.41	115.50	8	7,492	0.11%
2020/08/21	38	112.50	45	113.12	116.00	-7	7,404	-0.09%
2020/08/20	46	110.78	80	110.98	105.50	-34	7,291	-0.47%
2020/08/19	44	118.36	39	117.81	116.00	5	7,141	0.07%
2020/08/18	90	118.52	66	118.75	122.00	24	7,055	0.34%
2020/08/17	26.1	129.04	21	127.50	127.00	5.1	6,806	0.07%
2020/08/14	33	130.83	37	131.22	133.00	-4	6,785	-0.06%
2020/08/13	40	130.65	31	129.63	130.00	9	6,799	0.13%
2020/08/12	70	127.75	64	126.17	131.00	6	6,749	0.09%
2020/08/11	47	130.17	51	129.68	127.00	-4	6,637	-0.06%
2020/08/10	76	130.94	144	130.63	130.00	-68	6,680	-1.02%	大賣/
2020/08/07	82	133.43	17	132.44	131.50	65	6,637	0.98%
2020/08/06	45	144.73	10	145.40	146.00	35	6,596	0.53%
2020/08/05	43	147.99	41	149.12	149.00	2	6,536	0.03%
2020/08/04	59	145.42	47	146.37	145.00	12	6,507	0.18%
2020/08/03	53	152.75	43	151.71	149.00	10	6,400	0.16%
2020/07/31	71	148.61	68	149.88	150.50	3	6,271	0.05%
2020/07/30	165	148.99	155	149.35	150.00	10	6,200	0.16%	大買/大賣/
2020/07/29	169	148.85	189.1	147.46	153.00	-20.1	6,062	-0.33%	大買/大賣/
2020/07/28	81	151.35	71	151.50	139.50	10	5,667	0.18%
2020/07/27	240.1	160.76	213	158.08	154.50	27.1	5,405	0.50%	大買/大賣/
2020/07/24	162	153.21	181.1	155.78	159.50	-19.1	4,974	-0.38%	大買/大賣/
2020/07/23	17	137.74	6.2	141.77	145.00	10.8	4,511	0.24%
2020/07/22	6	137.33	5	138.00	136.50	1	4,475	0.02%
2020/07/21	24	130.69	0	0.00	135.00	24	4,446	0.54%
2020/07/20	2	125.50	0	0.00	125.00	2	4,420	0.05%
2020/07/17	4	121.50	0	0.00	122.00	4	4,403	0.09%
2020/07/16	2	125.75	0	0.00	123.00	2	4,414	0.05%
2020/07/15	3	133.00	0	0.00	129.00	3	4,403	0.07%
2020/07/14	2	133.50	2	132.50	132.00	0	4,442	0.00%
2020/07/13	1.1	141.79	1	143.00	140.00	0.1	4,452	0.00%
2020/07/10	1	134.00	3	134.33	136.00	-2	4,446	-0.04%
2020/07/09	27.2	139.72	10	140.60	141.50	17.2	4,416	0.39%
2020/07/08	1	129.00	3	129.00	129.00	-2	4,276	-0.05%
2020/07/07	2	118.00	9	116.00	117.50	-7	4,259	-0.16%
2020/07/06	49	116.01	56	115.38	117.50	-7	4,226	-0.17%
2020/07/03	188	114.96	160	114.15	113.50	28	4,118	0.68%	大買/大賣/
2020/07/02	166	106.85	170	109.16	111.00	-4	3,810	-0.10%	大買/大賣/
2020/07/01	108	97.04	93	97.52	101.00	15	3,548	0.42%	大買/
2020/06/30	28	92.64	28	93.31	92.00	0	3,226	0.00%
2020/06/29	9	85.34	12	84.73	86.20	-3	3,039	-0.10%
2020/06/24	35	86.47	15	86.37	86.60	20	3,018	0.66%
2020/06/23	6	83.78	4	83.43	84.10	2	2,929	0.07%
2020/06/22	2	82.85	4	82.53	82.20	-2	2,921	-0.07%
2020/06/19	3	82.63	2	82.25	81.50	1	2,916	0.03%
2020/06/18	1	80.70	0	0.00	80.30	1	2,896	0.03%
2020/06/17	1	81.00	0	0.00	80.80	1	2,889	0.03%
2020/06/16	3	81.33	6	81.48	81.70	-3	2,902	-0.10%
2020/06/15	4	79.25	4	79.15	78.90	0	2,883	0.00%
2020/06/12	2	76.80	2	75.90	77.00	0	2,857	0.00%
2020/06/11	4	79.38	5	78.50	78.10	-1	2,845	-0.04%
2020/06/10	6	82.18	5	82.44	81.50	1	2,811	0.04%
2020/06/09	3	84.57	2	86.30	83.40	1	2,806	0.04%
2020/06/08	0	0.00	3	85.67	84.30	-3	2,805	-0.11%
2020/06/05	2	84.70	1	84.30	85.00	1	2,794	0.04%
2020/06/04	8	86.66	7	86.90	85.10	1	2,794	0.04%
2020/06/03	5	84.76	19	84.92	84.50	-14	2,744	-0.51%
2020/06/02	33	84.36	17	84.09	83.60	16	2,689	0.59%
2020/06/01	16	85.19	30	84.32	87.80	-14	2,549	-0.55%
2020/05/29	16	79.41	15	79.90	79.90	1	2,361	0.04%
2020/05/28	13	79.80	11	80.93	78.90	2	2,353	0.08%
2020/05/27	14	80.69	8	81.80	79.80	6	2,338	0.26%
2020/05/26	4	81.10	6	81.27	81.30	-2	2,343	-0.09%
2020/05/25	4	81.00	8	80.83	81.50	-4	2,327	-0.17%
2020/05/22	16	80.25	16	81.12	78.90	0	2,301	0.00%
2020/05/21	22	81.72	25	81.85	80.90	-3	2,279	-0.13%
2020/05/20	17	80.08	23	80.85	82.30	-6	2,232	-0.27%
2020/05/19	13	79.25	16	79.50	79.90	-3	2,198	-0.14%
2020/05/18	30	80.19	56	79.78	78.90	-26	2,182	-1.19%
2020/05/15	61	82.25	56	81.62	80.50	5	2,177	0.23%
2020/05/14	30	79.76	35	80.64	79.20	-5	2,070	-0.24%
2020/05/13	40	78.57	35	78.46	78.30	5	2,019	0.25%
2020/05/12	16	75.65	1	73.60	75.10	15	1,855	0.81%
2020/05/11	64	75.73	45	75.67	75.50	19	1,826	1.04%
2020/05/08	3	71.93	1	71.70	72.40	2	1,755	0.11%
2020/05/07	0	0.00	6	72.72	72.10	-6	1,741	-0.34%
2020/05/06	14	71.81	7	72.16	72.00	7	1,737	0.40%
2020/05/04	1	64.70	1	64.80	64.80	0	1,654	0.00%
2020/04/30	1	66.90	4	65.93	66.40	-3	1,657	-0.18%
2020/04/29	1	63.70	1	64.50	63.70	0	1,653	0.00%
2020/04/27	0	0.00	5	64.24	64.40	-5	1,720	-0.29%
2020/04/23	0	0.00	1	62.70	63.00	-1	1,789	-0.06%
2020/04/21	10	63.33	10	63.45	61.70	0	1,844	0.00%
2020/04/20	6	63.55	5	63.16	63.30	1	1,872	0.05%
2020/04/17	3	63.97	3	62.67	62.60	0	1,890	0.00%
2020/04/16	0	0.00	3	60.23	61.60	-3	1,857	-0.16%
2020/04/15	5	58.90	0	0.00	58.90	5	1,857	0.27%
2020/04/13	1	57.50	0	0.00	56.70	1	1,943	0.05%
2020/04/10	0	0.00	2	58.50	58.30	-2	1,957	-0.10%
2020/04/09	5	59.20	10	58.41	58.80	-5	1,996	-0.25%
2020/04/08	12	58.41	10	59.00	59.70	2	1,980	0.10%
2020/04/07	12	55.45	10	55.50	56.70	2	1,951	0.10%
2020/04/06	0	0.00	2	52.80	53.70	-2	1,957	-0.10%
2020/04/01	1	51.50	0	0.00	51.60	1	1,965	0.05%
2020/03/31	2	51.95	2	52.00	51.40	0	1,980	0.00%
2020/03/30	2	51.10	0	0.00	51.20	2	2,003	0.10%
2020/03/27	17	53.84	11	53.21	52.40	6	2,002	0.30%
2020/03/26	2	51.10	2	51.50	52.50	0	2,011	0.00%
2020/03/25	2	50.55	2	50.80	51.10	0	2,002	0.00%
2020/03/23	1	44.25	0	0.00	44.20	1	2,047	0.05%
2020/03/20	1	46.90	0	0.00	47.50	1	2,128	0.05%
2020/03/18	3	50.70	0	0.00	49.00	3	2,231	0.13%
2020/03/17	4	52.50	0	0.00	51.00	4	2,483	0.16%
2020/03/13	1	54.60	4	55.18	57.00	-3	2,624	-0.11%
2020/03/12	0	0.00	7	63.67	60.60	-7	2,733	-0.26%
2020/03/11	0	0.00	6	67.50	66.00	-6	2,846	-0.21%
2020/03/10	0	0.00	15	66.00	68.00	-15	3,007	-0.50%
2020/03/09	3	68.47	2	66.80	66.60	1	3,011	0.03%
2020/03/06	7	70.96	0	0.00	70.70	7	3,005	0.23%
2020/03/02	0	0.00	1	69.60	70.70	-1	3,084	-0.03%
2020/02/27	2	71.60	1	74.10	70.70	1	3,106	0.03%
2020/02/26	0	0.00	1	73.90	73.90	-1	3,144	-0.03%
2020/02/24	4	75.28	1	76.20	75.30	3	3,126	0.10%
2020/02/21	0	0.00	1	77.50	77.00	-1	3,116	-0.03%
2020/02/20	1	78.10	0	0.00	78.00	1	3,126	0.03%
2020/02/19	3	76.20	1	76.30	76.90	2	3,154	0.06%
2020/02/18	1	75.90	0	0.00	76.00	1	3,149	0.03%
2020/02/17	3	78.87	4	78.98	79.40	-1	3,111	-0.03%
2020/02/14	3	78.07	9	76.61	78.40	-6	3,081	-0.19%
2020/02/13	3	74.57	2	74.20	73.70	1	3,019	0.03%
2020/02/11	2	73.10	2	73.40	73.60	0	2,996	0.00%
2020/02/07	6	74.67	1	75.40	73.10	5	2,998	0.17%
2020/02/06	1	75.00	3	76.70	76.70	-2	2,982	-0.07%
2020/02/04	3	74.07	1	73.80	74.50	2	2,919	0.07%
2020/02/03	1	71.30	1	72.10	72.60	0	2,903	0.00%
2020/01/30	6	73.50	1	74.00	73.50	5	2,853	0.18%
2020/01/20	13	82.19	3	81.20	80.10	10	2,794	0.36%
2020/01/17	1	81.20	0	0.00	80.60	1	2,733	0.04%
2020/01/16	1	81.50	3	80.73	80.40	-2	2,722	-0.07%
2020/01/15	1	80.70	4	80.63	80.90	-3	2,699	-0.11%
2020/01/14	2	79.75	10	80.11	80.00	-8	2,653	-0.30%
2020/01/13	0	0.00	36.1	78.62	78.60	-36.1	2,605	-1.39%
2020/01/10	0	0.00	2	76.10	75.10	-2	2,563	-0.08%
2020/01/09	10	74.86	2	75.00	76.10	8	2,537	0.32%
2020/01/08	2	74.25	5	74.26	74.10	-3	2,508	-0.12%
2020/01/07	0	0.00	1	73.50	71.50	-1	2,421	-0.04%
2020/01/06	2	74.00	2	72.80	73.10	0	2,393	0.00%
2020/01/03	3	76.47	1	75.30	75.30	2	2,364	0.08%
2020/01/02	0	0.00	6	79.22	78.60	-6	2,320	-0.26%
2019/12/31	4	79.18	16	79.48	79.00	-12	2,305	-0.52%
2019/12/30	43	79.33	1	79.90	80.30	42	2,286	1.84%
2019/12/27	3	78.67	2	78.65	78.70	1	2,240	0.04%
2019/12/26	1	77.80	1	77.30	77.50	0	2,218	0.00%
2019/12/25	2	77.40	4	78.30	78.50	-2	2,201	-0.09%
2019/12/24	6	77.05	5	76.54	76.60	1	2,179	0.05%
2019/12/23	3	78.07	7	76.59	75.90	-4	2,174	-0.18%
2019/12/20	5	77.74	5	77.52	78.40	0	2,136	0.00%
2019/12/19	7	79.53	7	79.20	78.50	0	2,115	0.00%
2019/12/18	12	79.13	3	78.70	78.50	9	2,093	0.43%
2019/12/17	9	81.69	15	81.76	80.50	-6	2,059	-0.29%
2019/12/16	5	79.18	2	80.55	80.00	3	2,004	0.15%
2019/12/13	24	80.90	16	80.05	80.00	8	1,949	0.41%
2019/12/12	35	81.69	31	81.76	81.50	4	1,845	0.22%
2019/12/11	3.1	76.99	2	78.00	77.80	1.1	1,582	0.07%
2019/12/10	13	77.01	8	76.59	76.30	5	1,488	0.34%
2019/12/09	6	75.87	6.1	77.16	78.20	-0.1	1,409	-0.01%
2019/12/06	12	73.84	9	73.54	74.10	3	1,258	0.24%
2019/12/05	10.1	71.19	9	72.43	72.00	1.1	1,124	0.10%
2019/12/04	3	68.27	3	67.90	68.70	0	979	0.00%
2019/12/02	4	67.53	3	67.27	67.10	1	1,074	0.09%
2019/11/29	0	0.00	1	68.70	68.00	-1	1,085	-0.09%
2019/11/27	2	68.50	3	68.20	67.60	-1	1,050	-0.10%
2019/11/26	2	67.45	2	66.90	67.70	0	997	0.00%
2019/11/25	2	67.05	0	0.00	67.60	2	981	0.20%
2019/11/22	0	0.00	1	64.20	64.50	-1	934	-0.11%
2019/11/20	0	0.00	1	65.20	64.70	-1	957	-0.10%
2019/11/19	2	66.15	0	0.00	65.90	2	1,015	0.20%
2019/11/18	2	65.30	4	66.25	66.00	-2	1,004	-0.20%
2019/11/15	1	62.80	6	63.08	63.90	-5	933	-0.54%
2019/11/13	1	62.80	1	63.50	62.70	0	917	0.00%
2019/11/11	2	62.50	1	62.60	61.70	1	900	0.11%
2019/11/08	0	0.00	2	62.30	61.90	-2	904	-0.22%
2019/11/06	1	63.60	0	0.00	62.60	1	909	0.11%
2019/11/01	0	0.00	1	61.40	62.10	-1	902	-0.11%
2019/10/29	0	0.00	3	63.40	62.60	-3	916	-0.33%
2019/10/22	0	0.00	1	61.40	61.20	-1	948	-0.11%
2019/10/21	4	60.93	1	61.20	60.90	3	956	0.31%
2019/10/18	2	62.30	0	0.00	62.00	2	946	0.21%
2019/10/15	2	61.85	0	0.00	63.00	2	948	0.21%
2019/10/14	2	61.55	0	0.00	61.40	2	945	0.21%
2019/10/02	1	62.60	0	0.00	62.90	1	939	0.11%
2019/10/01	1	63.10	0	0.00	62.90	1	938	0.11%
2019/09/27	1	62.80	0	0.00	62.70	1	937	0.11%
2019/09/26	1	65.50	0	0.00	64.70	1	927	0.11%
2019/09/25	0	0.00	1	64.30	64.30	-1	923	-0.11%
2019/09/19	1	66.30	0	0.00	66.20	1	942	0.11%
2019/09/05	1	67.40	1	68.00	66.70	0	831	0.00%
2019/09/04	1	64.00	0	0.00	64.10	1	711	0.14%
2019/09/03	0	0.00	6	66.78	66.30	-6	698	-0.86%
2019/08/30	2	65.50	2	65.30	64.90	0	666	0.00%
2019/08/29	0	0.00	3	64.97	65.00	-3	663	-0.45%
2019/08/28	5	65.72	4	66.00	65.20	1	657	0.15%
2019/08/27	6	65.85	3	65.47	66.70	3	641	0.47%
2019/08/22	3	66.03	10	67.13	65.90	-7	613	-1.14%
2019/08/21	1	63.80	1	64.10	64.50	0	562	0.00%
2019/08/19	3	61.73	0	0.00	61.40	3	558	0.54%
2019/08/16	4	61.00	0	0.00	61.20	4	585	0.68%
2019/08/12	1	62.20	0	0.00	62.60	1	587	0.17%
2019/08/07	3	61.40	0	0.00	60.60	3	592	0.51%
2019/08/06	2	61.10	0	0.00	61.30	2	607	0.33%
2019/08/05	1	61.40	1	62.10	61.30	0	608	0.00%
2019/08/02	3	62.93	2	62.95	62.40	1	612	0.16%
2019/08/01	0	0.00	2	66.10	66.20	-2	602	-0.33%
2019/07/29	0	0.00	3	67.13	67.90	-3	608	-0.49%
2019/07/26	1	67.30	0	0.00	67.30	1	614	0.16%
2019/07/25	5	68.94	0	0.00	68.40	5	613	0.82%
2019/07/24	1	68.40	1.7	68.19	68.60	-0.7	601	-0.12%
2019/07/18	1.3	64.15	0	0.00	64.00	1.3	583	0.22%
2019/07/17	0	0.00	1	66.00	65.00	-1	588	-0.17%
2019/07/10	0	0.00	1	65.30	64.90	-1	615	-0.16%
2019/07/02	4	66.40	3	66.40	67.10	1	764	0.13%
2019/07/01	7	66.51	10	65.02	66.40	-3	795	-0.38%
2019/06/28	3	63.23	2	63.15	62.60	1	935	0.11%
2019/06/27	0	0.00	2	61.40	61.00	-2	921	-0.22%
2019/06/24	3	60.47	0	0.00	60.70	3	951	0.32%
2019/06/13	1	59.00	0	0.00	59.40	1	1,209	0.08%
2019/05/23	1	59.80	0	0.00	60.40	1	1,163	0.09%
2019/05/17	1	66.00	1	68.00	65.50	0	1,184	0.00%
2019/05/16	1	66.80	0	0.00	67.40	1	1,191	0.08%
2019/05/15	1	68.00	0	0.00	67.40	1	1,201	0.08%
2019/05/14	1	64.50	1	64.00	64.60	0	1,212	0.00%
2019/05/09	1	70.00	0	0.00	68.70	1	1,223	0.08%
2019/05/06	0.1	70.60	0	0.00	70.60	0.1	1,263	0.00%
2019/04/26	0.3	70.50	0	0.00	70.10	0.3	1,307	0.02%
2019/04/24	0.1	71.80	0	0.00	71.90	0.1	1,363	0.01%
2019/04/17	1	73.60	0	0.00	73.10	1	1,566	0.06%
2019/04/09	0	0.00	2	77.80	78.30	-2	1,499	-0.13%
2019/04/03	3	78.63	1	79.30	78.20	2	1,444	0.14%
2019/04/02	3	77.17	6	77.60	78.50	-3	1,398	-0.21%
2019/03/29	0	0.00	1	70.50	70.50	-1	1,202	-0.08%
2019/03/28	1	68.50	0	0.00	68.30	1	1,186	0.08%
2019/03/26	0	70.80	0	0.00	70.90	0	1,182	0.00%
2019/03/25	0	0.00	1	72.00	69.00	-1	1,170	-0.09%
2019/03/22	1	72.80	0	0.00	73.50	1	1,147	0.09%
2019/03/21	0	72.00	2	72.30	72.30	-2	1,115	-0.18%
2019/03/20	13	72.24	12	72.08	72.20	1	1,099	0.09%
2019/03/19	2	69.90	2	65.30	69.60	0	1,029	0.00%
2019/03/14	0	0.00	1	62.50	62.90	-1	925	-0.11%
2019/03/13	0	0.00	2	61.95	61.40	-2	922	-0.22%
2019/03/07	1	60.50	0	0.00	60.00	1	931	0.11%
2019/03/06	1	61.50	0	0.00	61.30	1	934	0.11%
2019/03/05	1	61.70	0	0.00	61.70	1	934	0.11%
2019/02/26	0	0.00	6	62.02	61.70	-6	921	-0.65%
2019/02/25	0	0.00	1	62.00	61.80	-1	918	-0.11%
2019/02/22	1	62.60	0	0.00	61.60	1	917	0.11%
2019/02/21	0	0.00	2	63.30	63.70	-2	904	-0.22%
2019/02/20	2	63.00	0	0.00	62.50	2	890	0.22%
2019/01/23	1	64.00	0	0.00	64.50	1	672	0.15%
2019/01/18	0	0.00	5	64.50	64.50	-5	638	-0.78%
2019/01/17	0	0.00	1	65.00	64.20	-1	625	-0.16%
2019/01/11	4	61.43	4	60.95	61.10	0	475	0.00%
2018/12/25	0	0.00	2	52.45	52.90	-2	366	-0.55%
2018/12/20	1	51.50	0	0.00	50.80	1	369	0.27%
2018/12/10	5	55.48	0	0.00	55.00	5	345	1.45%
2018/12/07	2	55.00	0	0.00	55.30	2	343	0.58%
2018/12/03	0	0.00	1	57.00	56.70	-1	349	-0.29%
2018/11/30	3	55.50	0	0.00	55.20	3	347	0.86%
2018/11/29	0	0.00	1	53.80	54.30	-1	342	-0.29%
2018/11/28	0	0.00	2	52.40	52.40	-2	335	-0.60%
2018/11/19	0	0.00	1	52.60	52.40	-1	454	-0.22%
2018/11/16	1	52.20	0	0.00	51.90	1	496	0.20%
2018/11/12	1	52.50	0	0.00	52.30	1	505	0.20%
2018/11/08	1	52.10	0	0.00	52.00	1	510	0.20%
2018/10/31	0	0.00	1	50.80	50.70	-1	618	-0.16%
2018/10/30	2	49.50	0	0.00	49.35	2	704	0.28%
2018/10/26	2	49.35	0	0.00	48.30	2	763	0.26%
2018/10/23	1	50.50	0	0.00	50.50	1	778	0.13%
2018/10/17	1	51.80	0	0.00	50.90	1	781	0.13%
2018/10/16	1	49.60	0	0.00	49.70	1	774	0.13%
2018/10/12	1	50.20	0	0.00	50.90	1	765	0.13%
2018/10/05	3	54.77	0	0.00	54.00	3	716	0.42%
2018/08/29	0	0.00	1	68.10	68.30	-1	730	-0.14%
2018/08/27	0	0.00	3	69.83	68.30	-3	717	-0.42%
2018/08/24	6	69.63	5	69.76	68.80	1	696	0.14%
2018/08/23	2	68.30	2	68.40	69.20	0	649	0.00%
2018/08/20	1	63.20	0	0.00	62.60	1	613	0.16%
2018/08/14	2	65.30	0	0.00	65.20	2	618	0.32%
2018/08/09	0	0.00	2	68.50	71.00	-2	618	-0.32%
2018/08/08	0	0.00	1	72.00	70.20	-1	598	-0.17%
2018/08/07	1	70.30	0	0.00	71.00	1	576	0.17%
2018/08/06	11	70.45	8	70.75	71.30	3	557	0.54%
2018/08/03	0	0.00	3	67.53	67.80	-3	469	-0.64%
2018/07/30	1	61.50	0	0.00	62.40	1	396	0.25%
2018/07/17	0	0.00	2	62.25	63.80	-2	395	-0.51%
2018/07/02	1	60.40	0	0.00	60.10	1	396	0.25%
2018/06/28	1	59.30	0	0.00	59.30	1	394	0.25%
2018/06/25	0	0.00	2	63.60	61.80	-2	389	-0.51%
2018/06/22	1	64.00	0	0.00	63.70	1	386	0.26%
2018/06/15	0	0.00	1	66.80	67.10	-1	375	-0.27%
2018/06/14	4	67.85	2	66.80	67.50	2	369	0.54%
2018/06/13	0	0.00	2	67.20	67.20	-2	336	-0.59%
2018/06/11	0	0.00	1	61.90	61.20	-1	299	-0.33%
2018/05/28	0	0.00	5	59.82	60.00	-5	269	-1.85%
2018/05/23	1	58.80	0	0.00	59.80	1	259	0.39%
2018/05/22	4	59.63	0	0.00	59.50	4	255	1.56%
2018/05/21	1	60.00	0	0.00	60.30	1	246	0.41%
2018/05/17	1	52.00	0	0.00	52.60	1	198	0.50%
2018/05/15	1	52.80	0	0.00	52.40	1	199	0.50%
2018/05/11	1	52.10	0	0.00	52.40	1	208	0.48%
2018/05/09	1	52.20	0	0.00	52.20	1	209	0.48%
2018/03/30	1	61.00	0	0.00	60.50	1	216	0.46%
2018/02/05	1	66.70	0	0.00	68.00	1	269	0.37%
2018/01/10	0	0.00	1	67.80	67.40	-1	405	-0.25%
2018/01/05	1	71.70	0	0.00	71.60	1	413	0.24%