富鼎 (8261)-國泰-敦南券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)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
2024/05/02	0	0.00	2.8	82.43	82.40	-2.8	647	-0.43%
2024/04/30	0.1	82.23	18.2	81.78	81.90	-18.1	655	-2.76%
2024/04/29	1.1	81.60	0.1	81.76	81.70	1	661	0.15%
2024/04/26	1	80.00	0	0.00	79.90	1	664	0.15%
2024/04/25	1.5	79.45	1	80.00	79.50	0.5	672	0.07%
2024/04/24	4.1	80.43	3	80.57	80.60	1.1	672	0.16%
2024/04/23	1.1	78.72	7	78.77	79.30	-5.9	686	-0.86%
2024/04/22	3.6	78.64	11	78.91	78.30	-7.4	700	-1.05%
2024/04/19	19.4	79.68	10.1	80.02	79.90	9.4	698	1.34%
2024/04/18	9.3	82.64	1	82.80	82.00	8.3	689	1.20%
2024/04/17	6	83.07	2.2	83.26	83.50	3.8	689	0.55%
2024/04/16	10.4	82.45	11.6	82.58	82.00	-1.2	691	-0.18%
2024/04/15	4.3	84.71	6.4	85.08	84.60	-2.1	683	-0.30%
2024/04/12	5.8	86.14	5.2	85.80	85.60	0.6	686	0.09%
2024/04/11	3.4	86.88	6	87.88	86.70	-2.6	686	-0.38%
2024/04/10	6.4	86.90	4	87.13	86.50	2.4	688	0.35%
2024/04/09	5.1	86.24	0	86.56	86.20	5.1	696	0.73%
2024/04/08	8.2	87.19	2.1	87.00	87.10	6.1	696	0.88%
2024/04/03	4.2	88.37	2	87.80	87.90	2.2	702	0.31%
2024/04/02	19.2	89.70	28.6	89.72	89.00	-9.4	711	-1.32%
2024/04/01	1.2	87.67	6.5	88.27	88.90	-5.4	691	-0.78%
2024/03/29	20.5	87.55	18	87.57	87.00	2.5	681	0.36%
2024/03/28	33.2	88.01	37	88.15	88.50	-3.8	670	-0.57%
2024/03/27	5.6	84.54	9	84.61	84.60	-3.5	624	-0.55%
2024/03/26	9.5	84.25	1.3	84.02	83.90	8.2	635	1.29%
2024/03/25	1.9	85.27	10	85.10	85.20	-8.1	645	-1.26%
2024/03/22	0.1	84.88	0	84.60	85.30	0.1	664	0.02%
2024/03/21	0.5	84.06	62	84.01	84.00	-61.5	678	-9.06%
2024/03/20	0.3	84.66	1.3	84.39	84.20	-1	695	-0.14%
2024/03/19	1.2	84.73	5	84.60	84.60	-3.8	712	-0.54%
2024/03/18	4.2	85.48	3	85.11	84.90	1.1	724	0.15%
2024/03/15	5.1	84.46	1	84.88	84.20	4	771	0.52%
2024/03/14	0.1	84.44	0.3	83.90	84.60	-0.2	812	-0.03%
2024/03/13	12	85.29	23	85.83	84.60	-11	862	-1.27%
2024/03/12	6.1	86.42	4.2	86.53	86.50	1.9	885	0.21%
2024/03/11	3.3	85.25	5	85.02	85.00	-1.7	902	-0.19%
2024/03/08	12	84.39	16	84.44	84.30	-4	927	-0.43%
2024/03/07	10	85.11	11	85.07	84.50	-1	949	-0.10%
2024/03/06	21.9	86.88	0.1	86.90	86.40	21.8	986	2.22%
2024/03/05	2.4	87.31	0.2	87.47	87.50	2.2	1,128	0.20%
2024/03/04	6.2	87.36	1.2	87.41	87.30	5	1,211	0.41%
2024/03/01	4.6	88.20	3.5	88.35	88.30	1.1	1,274	0.09%
2024/02/29	1.8	87.68	3.4	87.83	87.60	-1.5	1,319	-0.12%
2024/02/27	4.9	87.32	3.1	88.20	88.00	1.8	1,356	0.13%
2024/02/26	3.2	88.32	0	88.49	88.60	3.2	1,554	0.20%
2024/02/23	9.2	88.44	11.2	88.27	87.80	-2	1,682	-0.12%
2024/02/22	10.6	89.20	4	89.10	89.10	6.6	1,752	0.38%
2024/02/21	3	89.87	8.4	89.31	89.80	-5.4	1,918	-0.28%
2024/02/20	28.4	90.00	4.2	90.04	89.60	24.2	1,931	1.25%
2024/02/19	24.2	91.00	1.1	90.85	91.00	23.1	1,952	1.18%
2024/02/16	17.1	90.92	29	90.82	90.80	-11.9	2,006	-0.59%
2024/02/15	15.2	89.05	1.1	87.68	89.40	14.2	1,985	0.71%
2024/02/05	9.3	86.85	3	87.27	87.40	6.3	1,979	0.32%
2024/02/02	2.3	88.08	1	88.40	87.90	1.3	1,974	0.07%
2024/02/01	1.4	88.66	3.5	88.74	88.40	-2.1	1,978	-0.11%
2024/01/31	2.1	88.82	2.2	89.55	88.80	0	1,982	0.00%
2024/01/30	3.4	88.99	4.3	89.25	89.20	-0.9	1,986	-0.04%
2024/01/29	7	90.53	3	89.97	90.20	4	1,990	0.20%
2024/01/26	3.1	90.32	7.2	90.12	90.50	-4.1	1,986	-0.21%
2024/01/25	7.2	90.18	0	0.00	89.40	7.2	1,983	0.36%
2024/01/24	11.1	90.88	6	90.33	91.10	5.1	1,977	0.26%
2024/01/23	9.1	89.83	3.1	89.69	89.80	6	1,979	0.30%
2024/01/22	8.2	89.20	4	89.25	89.60	4.2	1,978	0.21%
2024/01/19	3.3	87.60	3.3	87.88	87.80	0	1,985	0.00%
2024/01/18	15.3	88.19	13.1	88.27	88.00	2.2	1,982	0.11%
2024/01/17	6.2	88.42	6	89.25	88.80	0.2	1,990	0.01%
2024/01/16	13.5	90.25	6	90.17	90.10	7.5	1,978	0.38%
2024/01/15	1	91.50	3	91.53	91.50	-2	1,969	-0.10%
2024/01/12	4.2	90.91	3	90.70	90.70	1.2	1,978	0.06%
2024/01/11	1.3	91.69	2.2	91.67	91.70	-0.9	1,994	-0.05%
2024/01/10	4.1	91.26	13.1	91.06	91.20	-8.9	2,054	-0.44%
2024/01/09	6.5	92.35	1	92.00	91.70	5.5	2,126	0.26%
2024/01/08	11.1	93.37	3	93.97	92.50	8.1	2,132	0.38%
2024/01/05	5.2	92.90	4.1	93.08	93.00	1.2	2,151	0.05%
2024/01/04	17.8	93.34	5	93.16	92.10	12.8	2,161	0.59%
2024/01/03	23.6	94.49	4.2	95.62	94.30	19.4	2,152	0.90%
2024/01/02	6.1	96.92	6	97.57	96.50	0.1	2,139	0.01%
2023/12/29	13.6	96.61	2.3	96.95	97.60	11.3	2,131	0.53%
2023/12/28	16.1	97.84	9	98.20	97.20	7.1	2,122	0.33%
2023/12/27	7.1	97.66	14.4	97.78	97.40	-7.3	2,108	-0.34%
2023/12/26	3.4	97.53	3.3	97.64	97.40	0.1	2,103	0.01%
2023/12/25	12	96.89	3.2	96.68	96.50	8.8	2,102	0.42%
2023/12/22	2.3	96.54	6	97.03	97.20	-3.7	2,097	-0.18%
2023/12/21	10.1	96.56	7	96.47	96.30	3.1	2,093	0.15%
2023/12/20	9.2	98.47	11	97.86	97.50	-1.8	2,081	-0.09%
2023/12/19	16.9	97.16	8.6	97.08	97.90	8.3	2,067	0.40%
2023/12/18	13.3	99.05	11.3	99.37	98.40	2	2,050	0.10%
2023/12/15	16.5	101.72	8.5	102.71	100.00	8	2,035	0.40%
2023/12/14	16.3	102.21	31.3	101.58	102.50	-15	2,023	-0.74%
2023/12/13	5.3	101.83	2.6	102.20	101.50	2.7	2,011	0.14%
2023/12/12	13.3	102.83	30	102.23	101.50	-16.7	2,004	-0.83%
2023/12/11	31.3	100.99	31.1	101.54	102.00	0.2	1,969	0.01%
2023/12/08	61.9	100.10	73	99.77	100.00	-11.1	1,934	-0.58%
2023/12/07	51.4	102.67	40.4	103.25	101.00	11	1,888	0.58%
2023/12/06	11.1	101.68	13.6	101.88	102.00	-2.5	1,872	-0.13%
2023/12/05	12.1	100.88	22.2	101.21	101.00	-10.2	1,864	-0.55%
2023/12/04	36.8	103.54	47.9	102.42	102.50	-11.1	1,912	-0.58%
2023/12/01	46.6	103.66	13.6	103.69	103.50	32.9	1,899	1.73%
2023/11/30	145	106.69	116.3	106.64	105.50	28.7	1,871	1.53%	大買/大賣/
2023/11/29	69.6	102.32	71.8	102.55	103.00	-2.3	1,728	-0.13%
2023/11/28	46.6	99.98	72.7	100.36	101.00	-26.1	1,654	-1.58%
2023/11/27	34.9	98.05	39.6	97.81	96.00	-4.8	1,586	-0.30%
2023/11/24	21.3	97.68	20.4	97.38	98.70	0.9	1,543	0.06%
2023/11/22	85.4	98.46	97.2	98.46	98.20	-11.8	1,309	-0.90%
2023/11/21	103.2	96.41	73.8	95.43	94.60	29.4	1,184	2.48%	大買/
2023/11/20	118.3	96.18	119.7	96.36	96.90	-1.5	1,115	-0.13%	大買/大賣/
2023/11/17	11	89.34	17.1	89.79	90.00	-6.1	955	-0.64%
2023/11/16	24.6	89.21	28	88.85	89.40	-3.5	948	-0.37%
2023/11/15	35.1	88.65	46.7	89.17	89.00	-11.6	927	-1.25%
2023/11/14	1.1	84.66	1.1	84.99	84.70	0.1	870	0.01%
2023/11/13	2.6	84.57	0.4	84.70	83.90	2.2	878	0.25%
2023/11/10	3.7	85.92	4.4	85.22	85.00	-0.8	876	-0.09%
2023/11/09	2	87.05	1.1	86.75	86.50	0.9	879	0.10%
2023/11/08	3.3	86.84	7.1	87.02	87.40	-3.8	886	-0.43%
2023/11/07	4	85.78	0	0.00	86.40	4	887	0.45%
2023/11/06	6	87.05	8	86.76	86.70	-2	888	-0.22%
2023/11/03	1.1	85.07	3	84.50	86.10	-1.9	880	-0.22%
2023/11/02	1.4	84.80	1.1	84.83	84.60	0.3	876	0.03%
2023/11/01	1	83.89	2	83.80	83.70	-1	875	-0.11%
2023/10/31	5.1	84.71	7	84.67	83.00	-2	877	-0.22%
2023/10/30	9.2	85.51	2	85.70	85.20	7.2	872	0.82%
2023/10/27	15.1	88.04	14	86.55	86.10	1.1	868	0.13%
2023/10/26	4.2	85.72	1	85.60	85.50	3.2	861	0.37%
2023/10/25	9.1	87.25	13	87.63	86.90	-3.9	868	-0.44%
2023/10/24	2.6	85.68	11	85.54	85.60	-8.5	859	-0.98%
2023/10/23	9.2	85.71	3	85.80	85.60	6.2	860	0.72%
2023/10/20	7.2	86.67	9	87.03	86.90	-1.8	861	-0.21%
2023/10/19	23.1	88.48	21.2	88.30	88.00	2	858	0.23%
2023/10/18	44.5	88.97	31.2	88.19	89.40	13.3	854	1.56%
2023/10/17	64.5	90.33	59.6	89.92	89.40	4.9	793	0.62%
2023/10/16	9.4	84.93	12	84.72	84.20	-2.7	720	-0.37%
2023/10/13	8.4	87.53	9	87.01	87.20	-0.6	716	-0.08%
2023/10/12	13.5	86.48	15.3	86.61	87.50	-1.8	695	-0.26%
2023/10/11	0.2	84.38	2	84.10	84.00	-1.8	687	-0.27%
2023/10/06	0	83.83	0.2	84.00	84.20	-0.1	696	-0.02%
2023/10/05	0.3	84.00	0	0.00	83.50	0.3	706	0.04%
2023/10/04	1.2	83.11	0	0.00	83.10	1.2	714	0.17%
2023/10/03	1.5	84.60	0	84.70	84.00	1.5	737	0.21%
2023/10/02	0	83.00	10.1	84.17	84.30	-10.1	756	-1.33%
2023/09/28	0.4	82.71	6	82.77	82.60	-5.6	762	-0.74%
2023/09/27	4.3	83.22	1	83.30	82.80	3.3	770	0.43%
2023/09/26	3	83.51	0	0.00	83.50	3	787	0.39%
2023/09/25	1	84.60	1	85.00	85.00	0	806	0.00%
2023/09/22	0	83.00	2	82.90	84.40	-2	812	-0.24%
2023/09/21	6.1	83.69	0.1	83.90	83.50	6	814	0.74%
2023/09/20	6.7	85.02	2	84.95	84.90	4.7	812	0.57%
2023/09/19	3.4	86.50	3	86.53	86.00	0.4	814	0.04%
2023/09/18	0.3	87.94	17.4	88.10	88.10	-17.1	810	-2.11%
2023/09/15	14	87.11	4	86.50	87.30	10	809	1.24%
2023/09/14	6.1	87.30	12	87.58	87.40	-5.9	807	-0.73%
2023/09/13	3.1	86.89	8	87.02	86.80	-5	801	-0.62%
2023/09/12	12	85.41	3	85.53	85.50	9	803	1.12%
2023/09/11	12.4	86.49	13.4	85.52	85.30	-1	804	-0.13%
2023/09/08	13.5	86.76	14.2	86.49	87.50	-0.7	809	-0.08%
2023/09/07	49.2	88.60	28.1	88.00	88.00	21.1	814	2.59%
2023/09/06	11.1	84.68	9	84.47	84.40	2.1	747	0.28%
2023/09/05	12.7	85.46	13.1	84.87	85.70	-0.4	737	-0.05%
2023/09/04	4.6	82.36	7	82.20	82.50	-2.4	725	-0.33%
2023/09/01	8.3	83.12	11.2	83.14	83.10	-2.9	743	-0.39%
2023/08/31	7.2	82.69	11	82.27	82.10	-3.8	771	-0.50%
2023/08/30	1.1	82.25	18	82.09	82.40	-16.9	773	-2.19%
2023/08/29	4.3	81.38	4.7	81.43	81.70	-0.4	777	-0.05%
2023/08/28	8.5	80.99	0.8	81.19	80.40	7.7	810	0.95%
2023/08/25	0.2	81.57	11.6	81.65	81.80	-11.3	811	-1.40%
2023/08/24	4.1	81.93	1.4	81.88	81.40	2.8	812	0.34%
2023/08/23	2	81.00	3.1	81.37	81.80	-1.1	813	-0.13%
2023/08/22	8.3	81.06	2.1	81.39	81.20	6.2	810	0.76%
2023/08/21	11.3	82.37	1.3	82.65	82.70	10	807	1.24%
2023/08/18	2	84.50	0	0.00	83.80	2	805	0.25%
2023/08/17	3.2	84.65	3.1	84.71	85.50	0.1	805	0.02%
2023/08/16	3.1	83.13	1.3	84.46	84.60	1.8	810	0.22%
2023/08/15	16	85.01	3	85.51	85.50	13	920	1.41%
2023/08/14	14.2	84.63	5.6	85.59	84.30	8.7	938	0.92%
2023/08/11	6.2	88.53	4.5	88.40	88.00	1.7	930	0.18%
2023/08/10	8.4	90.09	10.1	90.35	89.70	-1.7	927	-0.18%
2023/08/09	1.1	92.15	0.1	93.10	91.80	1	923	0.11%
2023/08/08	3.2	93.15	0	93.40	93.10	3.2	937	0.34%
2023/08/07	4.1	94.32	1	94.00	93.90	3.1	944	0.33%
2023/08/04	9.3	93.46	10.1	93.32	94.70	-0.8	949	-0.08%
2023/08/02	7.3	92.80	7	92.40	91.90	0.3	952	0.03%
2023/08/01	2.2	94.54	9	93.71	93.80	-6.8	951	-0.71%
2023/07/31	4	94.91	9.5	94.79	94.40	-5.5	954	-0.57%
2023/07/28	14.1	96.01	16.4	95.85	96.30	-2.3	957	-0.24%
2023/07/27	5.4	93.82	1.1	93.66	93.80	4.2	951	0.44%
2023/07/26	15.2	93.50	6	93.20	92.60	9.1	956	0.95%
2023/07/25	8.1	93.22	6.1	93.42	93.80	2	959	0.21%
2023/07/24	14.4	91.56	11	91.79	91.20	3.4	962	0.35%
2023/07/21	12.6	94.31	23.3	94.29	94.00	-10.7	963	-1.11%
2023/07/20	4.2	96.64	3.2	96.87	96.30	0.9	973	0.09%
2023/07/19	9.8	96.84	6	97.67	96.50	3.8	981	0.39%
2023/07/18	12.1	97.33	2.3	98.28	97.10	9.7	1,007	0.97%
2023/07/17	14.5	97.90	4	97.68	97.70	10.5	1,024	1.02%
2023/07/14	5.3	98.01	4.2	98.18	97.60	1.2	1,061	0.11%
2023/07/13	22.4	99.45	9	99.53	98.10	13.4	1,124	1.19%
2023/07/12	3.1	98.20	15.2	98.23	98.80	-12.2	1,143	-1.06%
2023/07/11	13.4	96.63	5.1	96.52	96.50	8.4	1,159	0.72%
2023/07/10	29.1	96.74	5	96.26	95.90	24	1,224	1.96%
2023/07/07	18.5	98.74	2	98.60	98.90	16.5	1,259	1.31%
2023/07/06	6.6	100.70	0	101.00	100.00	6.6	1,393	0.47%
2023/07/05	7.1	101.16	0	101.00	101.00	7.1	1,420	0.50%
2023/07/04	15.3	102.28	3	102.67	102.00	12.3	1,414	0.87%
2023/07/03	8.4	106.38	8.1	106.32	106.50	0.3	1,401	0.02%
2023/06/30	2.7	105.62	12	105.50	105.50	-9.3	1,387	-0.67%
2023/06/29	1.2	105.95	2	105.50	105.50	-0.8	1,390	-0.06%
2023/06/28	1.1	106.02	9	105.89	105.50	-7.9	1,407	-0.56%
2023/06/27	7	105.50	8.2	105.63	105.50	-1.2	1,421	-0.08%
2023/06/26	1.2	106.02	0.1	106.00	106.00	1.1	1,425	0.08%
2023/06/21	7.1	106.49	7.1	107.14	107.00	0	1,428	0.00%
2023/06/20	8.2	105.13	3.1	105.50	105.50	5.1	1,432	0.35%
2023/06/19	8.2	105.47	6.2	105.83	105.00	2	1,438	0.14%
2023/06/16	13.1	107.27	8	107.13	107.00	5.1	1,432	0.35%
2023/06/15	10.2	108.46	12.7	108.59	108.00	-2.5	1,447	-0.17%
2023/06/14	26.1	109.81	8.3	109.24	109.00	17.8	1,455	1.23%
2023/06/13	9.9	109.55	10.7	109.62	110.00	-0.8	1,462	-0.06%
2023/06/12	16.2	108.78	7.5	108.57	108.50	8.7	1,447	0.60%
2023/06/09	1.1	106.58	2	107.25	107.50	-0.9	1,452	-0.06%
2023/06/08	5	107.05	62.2	106.89	107.50	-57.2	1,468	-3.90%
2023/06/07	3.5	108.01	4	108.00	108.00	-0.5	1,475	-0.04%
2023/06/06	63	110.60	7.2	110.01	110.50	55.9	1,468	3.80%
2023/06/05	2.1	108.74	4.1	109.00	108.50	-2	1,454	-0.14%
2023/06/02	12.2	108.50	1.8	108.59	108.00	10.4	1,470	0.71%
2023/06/01	15.6	109.34	29.9	109.00	108.50	-14.3	1,480	-0.97%
2023/05/31	2.1	106.74	6	106.58	106.00	-4	1,457	-0.27%
2023/05/30	4	106.00	1	107.00	105.50	3	1,458	0.21%
2023/05/29	1.1	106.45	28.3	105.63	106.50	-27.2	1,464	-1.86%
2023/05/26	8.1	105.18	4	105.13	104.50	4.1	1,472	0.28%
2023/05/25	7.1	105.15	7	104.93	104.50	0.1	1,487	0.01%
2023/05/24	9.1	104.55	6.2	104.68	104.50	2.9	1,533	0.19%
2023/05/23	7.1	105.50	6	105.92	106.00	1.1	1,548	0.07%
2023/05/22	15.2	104.73	9.5	105.45	106.50	5.7	1,570	0.36%
2023/05/19	76.1	109.96	76.5	109.08	105.00	-0.4	1,628	-0.03%
2023/05/18	7.4	102.19	9.3	103.32	105.00	-1.9	1,577	-0.12%
2023/05/17	2.2	100.28	3	100.17	100.50	-0.8	1,567	-0.05%
2023/05/16	0.5	99.89	1.2	99.90	99.40	-0.7	1,573	-0.04%
2023/05/15	10.8	98.96	4.1	99.35	98.70	6.7	1,581	0.42%
2023/05/12	21.6	99.06	9	99.80	100.50	12.6	1,610	0.78%
2023/05/11	9.8	100.91	9	100.94	100.50	0.8	1,694	0.05%
2023/05/10	3.3	102.08	1.2	102.14	102.00	2.1	1,751	0.12%
2023/05/09	9.3	102.14	3.1	102.34	102.00	6.3	1,770	0.36%
2023/05/08	2.2	103.55	0.1	103.23	103.50	2.1	1,788	0.12%
2023/05/05	1.1	103.58	8.1	102.98	103.50	-7	1,845	-0.38%
2023/05/04	6.6	102.82	1	102.52	103.00	5.6	1,918	0.29%
2023/05/03	6.1	104.00	1.2	103.67	104.00	4.9	1,955	0.25%
2023/05/02	2.4	104.79	4.5	104.33	105.00	-2.1	2,060	-0.10%
2023/04/28	6.5	104.19	1.2	104.17	104.00	5.3	2,155	0.25%
2023/04/27	11	102.73	0.8	103.97	102.50	10.2	2,154	0.48%
2023/04/26	3.5	101.90	15.5	102.03	103.00	-12	2,160	-0.56%
2023/04/25	23.7	103.00	14	103.29	103.00	9.7	2,192	0.44%
2023/04/24	5.8	105.10	1	105.50	105.50	4.7	2,277	0.21%
2023/04/21	21.6	107.55	16.6	107.04	105.50	5	2,272	0.22%
2023/04/20	13.1	110.96	9.7	110.88	109.50	3.4	2,252	0.15%
2023/04/19	18.4	112.42	7.3	113.07	113.00	11.1	2,261	0.49%
2023/04/18	47.4	114.78	51.6	114.40	114.00	-4.2	2,230	-0.19%
2023/04/17	42.1	113.48	30.3	113.62	113.00	11.8	2,177	0.54%
2023/04/14	26.3	113.67	4.6	113.62	113.00	21.7	2,170	1.00%
2023/04/13	33.5	114.39	61.2	114.69	113.50	-27.8	2,158	-1.29%
2023/04/12	46.4	113.21	34.7	113.70	114.50	11.7	2,102	0.56%
2023/04/11	145.7	113.25	140.2	113.54	113.50	5.5	2,065	0.27%	大買/大賣/
2023/04/10	11.7	106.58	10.5	106.99	108.50	1.2	1,944	0.06%
2023/04/07	0.2	104.68	3.2	105.00	104.50	-3	1,954	-0.15%
2023/04/06	4.2	104.38	2.1	104.23	104.00	2	1,964	0.10%
2023/03/31	8.3	104.01	5	104.10	104.00	3.3	1,970	0.17%
2023/03/30	0.1	104.49	1	103.51	103.50	-0.9	1,986	-0.05%
2023/03/29	8.5	102.89	3.1	102.67	102.50	5.4	2,010	0.27%
2023/03/28	7.1	105.07	7.3	105.53	104.00	-0.2	2,027	-0.01%
2023/03/27	11	106.41	4.2	106.43	106.00	6.8	2,040	0.33%
2023/03/24	2.2	107.00	3.2	106.81	107.00	-1	2,084	-0.05%
2023/03/23	2	106.51	5.2	107.09	106.50	-3.2	2,109	-0.15%
2023/03/22	5.4	106.48	8.1	106.69	107.00	-2.7	2,123	-0.13%
2023/03/21	7	106.29	5.1	106.50	106.00	1.9	2,131	0.09%
2023/03/20	15.2	105.97	29.4	106.40	106.00	-14.2	2,147	-0.66%
2023/03/17	5.2	102.63	5	102.60	103.00	0.2	2,175	0.01%
2023/03/16	25.6	102.41	8.3	102.82	102.00	17.3	2,195	0.79%
2023/03/15	21.8	105.52	3	105.67	105.00	18.8	2,250	0.83%
2023/03/14	17	105.23	5.1	105.10	104.50	11.9	2,308	0.52%
2023/03/13	14.2	106.46	13.5	107.50	106.00	0.7	2,404	0.03%
2023/03/10	11.3	109.43	8.2	109.74	108.50	3.1	2,547	0.12%
2023/03/09	23.2	112.66	11.1	112.14	111.50	12.2	2,621	0.46%
2023/03/08	18.2	112.26	26.2	112.81	113.00	-8	2,672	-0.30%
2023/03/07	11.7	112.37	11.4	112.49	112.00	0.3	2,729	0.01%
2023/03/06	7.9	111.68	14.2	111.68	111.50	-6.4	2,878	-0.22%
2023/03/03	8	109.88	18.5	110.39	110.00	-10.5	3,013	-0.35%
2023/03/02	6	109.25	3	109.33	109.50	3	3,217	0.09%
2023/03/01	3.2	108.24	5.4	108.94	109.50	-2.2	3,436	-0.06%
2023/02/24	11.2	109.96	7.2	110.33	109.00	4.1	3,445	0.12%
2023/02/23	31.7	110.00	15	110.10	110.00	16.7	3,453	0.48%
2023/02/22	32.5	110.01	15.2	110.70	109.50	17.3	3,523	0.49%
2023/02/21	5.2	113.59	12	113.50	113.50	-6.8	3,503	-0.19%
2023/02/20	17.6	114.10	15	114.20	113.50	2.6	3,542	0.07%
2023/02/17	47.2	115.73	50.1	115.31	114.50	-2.9	3,544	-0.08%
2023/02/16	9.1	113.13	52.8	113.96	115.00	-43.7	3,498	-1.25%
2023/02/15	13.7	110.22	7	110.57	110.50	6.7	3,488	0.19%
2023/02/14	8.1	111.63	6	111.67	111.00	2.1	3,501	0.06%
2023/02/13	8	111.12	9.1	111.22	111.00	-1	3,523	-0.03%
2023/02/10	9.1	112.06	8	112.00	111.50	1.1	3,566	0.03%
2023/02/09	47.4	114.98	41	115.10	113.50	6.4	3,566	0.18%
2023/02/08	23.2	114.74	16.6	114.62	114.00	6.6	3,488	0.19%
2023/02/07	15.2	112.63	11.1	112.73	113.50	4.1	3,456	0.12%
2023/02/06	14.1	112.79	11.1	113.18	112.50	3	3,540	0.08%
2023/02/03	23.4	114.43	19.4	114.06	112.50	4.1	3,527	0.12%
2023/02/02	19	115.13	27.5	115.38	115.50	-8.5	3,484	-0.24%
2023/02/01	26.1	113.88	20.5	114.00	114.50	5.6	3,433	0.16%
2023/01/31	51.4	113.72	60.3	113.81	114.00	-9	3,417	-0.26%
2023/01/30	53	110.11	106	110.50	111.00	-52.9	3,334	-1.59%	大賣/
2023/01/17	6	104.58	13.1	104.89	105.00	-7.1	3,263	-0.22%
2023/01/16	17	104.09	10.2	104.21	104.50	6.8	3,302	0.21%
2023/01/13	13.2	105.81	14.2	105.54	104.00	-1	3,316	-0.03%
2023/01/12	123.7	109.74	106.1	109.22	107.00	17.6	3,310	0.53%	大買/大賣/
2023/01/11	4	106.25	1	106.50	106.50	3	3,244	0.09%
2023/01/10	1	106.50	2	107.50	106.00	-1	3,302	-0.03%
2023/01/09	9.3	107.01	17	106.94	107.00	-7.7	3,355	-0.23%
2023/01/06	5	105.00	3	104.83	105.50	2	3,422	0.06%
2023/01/05	8.1	105.87	21	106.07	104.00	-12.9	3,518	-0.37%
2023/01/04	10	104.55	9	105.50	105.00	1	3,545	0.03%
2023/01/03	7	103.29	20.2	103.87	104.50	-13.2	3,565	-0.37%
2022/12/30	26.1	104.77	11	105.27	104.00	15.1	3,607	0.42%
2022/12/29	15.1	104.43	5.1	104.61	105.00	10	3,659	0.27%
2022/12/28	26.1	106.96	9	107.44	105.50	17.1	3,714	0.46%
2022/12/27	3	108.00	33.2	108.14	108.50	-30.2	3,723	-0.81%
2022/12/26	10	106.45	8.5	106.76	106.50	1.5	3,713	0.04%
2022/12/23	5.2	104.92	16	105.06	106.00	-10.8	3,749	-0.29%
2022/12/22	16.1	107.00	10	107.60	106.50	6	3,793	0.16%
2022/12/21	15.2	105.47	12	106.08	106.00	3.2	3,857	0.08%
2022/12/20	21.3	106.66	16.2	107.20	105.00	5.1	3,921	0.13%
2022/12/19	34.8	107.70	21	107.86	107.00	13.8	3,955	0.35%
2022/12/16	24.3	108.90	31.1	109.07	110.00	-6.8	4,027	-0.17%
2022/12/15	17.5	107.11	28	107.82	109.00	-10.5	4,055	-0.26%
2022/12/14	19.2	106.17	16	106.50	107.00	3.2	4,121	0.08%
2022/12/13	21.3	106.38	5.2	106.36	105.50	16.1	4,163	0.39%
2022/12/12	9.3	106.69	21.2	107.00	107.00	-11.9	4,248	-0.28%
2022/12/09	59.7	108.17	28.2	107.50	107.00	31.5	4,281	0.74%
2022/12/08	47.6	110.90	21.2	111.10	110.50	26.4	4,270	0.62%
2022/12/07	55.4	111.45	62.4	111.48	110.00	-7	4,274	-0.16%
2022/12/06	62.4	116.28	55.2	115.49	114.50	7.2	4,241	0.17%
2022/12/05	72.8	119.47	59.3	118.76	117.00	13.5	4,218	0.32%
2022/12/02	89	118.83	93.7	118.81	117.50	-4.7	4,157	-0.11%
2022/12/01	30.9	116.08	53.9	116.14	114.50	-23	4,057	-0.57%
2022/11/30	37.4	114.09	43.1	114.34	114.50	-5.7	4,032	-0.14%
2022/11/29	37.3	112.41	29.3	112.81	113.50	8	4,017	0.20%
2022/11/28	125.1	113.91	143.3	114.01	114.00	-18.1	3,993	-0.45%	大買/大賣/
2022/11/25	121.2	111.66	119.4	111.40	110.50	1.8	3,984	0.04%	大買/大賣/
2022/11/24	180.6	109.55	145.1	109.92	110.50	35.5	3,893	0.91%	大買/大賣/
2022/11/23	100.2	107.84	133.4	108.08	107.00	-33.3	3,705	-0.90%	大賣/
2022/11/22	10.1	100.91	7.1	101.00	100.50	3.1	3,542	0.09%
2022/11/21	5.4	102.79	4	102.00	102.00	1.4	3,749	0.04%
2022/11/18	52.1	106.21	39.1	105.37	103.50	13.1	3,830	0.34%
2022/11/17	6	103.25	15.1	103.43	104.00	-9.1	3,893	-0.23%
2022/11/16	34.1	103.20	42.2	102.65	102.50	-8.1	4,041	-0.20%
2022/11/15	9	101.28	13	101.35	101.50	-4	4,106	-0.10%
2022/11/14	19	100.34	12	100.63	101.00	7	4,501	0.16%
2022/11/11	23	102.13	11.2	101.87	99.50	11.8	4,747	0.25%
2022/11/10	16.1	99.69	10	99.51	99.20	6.1	4,728	0.13%
2022/11/09	10.2	101.20	15	101.07	101.00	-4.8	4,732	-0.10%
2022/11/08	26.3	101.01	22.2	100.98	99.20	4.1	4,748	0.09%
2022/11/07	11	102.23	18.5	102.60	101.50	-7.5	4,759	-0.16%
2022/11/04	5.2	100.97	7	101.36	101.50	-1.8	4,767	-0.04%
2022/11/03	18	100.41	21.5	100.79	101.50	-3.4	4,766	-0.07%
2022/11/02	92	100.82	95.4	101.16	101.00	-3.4	4,765	-0.07%
2022/11/01	18	95.48	38.1	95.82	96.10	-20.1	4,714	-0.43%
2022/10/31	10	94.99	7.1	95.07	94.70	2.9	4,756	0.06%
2022/10/28	15.2	94.04	16	94.10	93.60	-0.9	4,784	-0.02%
2022/10/27	9.3	94.81	20	95.74	96.20	-10.7	4,854	-0.22%
2022/10/26	33.1	95.45	29	94.16	93.20	4.1	4,881	0.08%
2022/10/25	20	95.78	26	95.92	96.10	-6	4,957	-0.12%
2022/10/24	47	98.78	28.1	97.76	95.80	18.9	4,983	0.38%
2022/10/21	32.1	96.56	20.1	95.56	94.50	12	5,022	0.24%
2022/10/20	41.2	97.63	45	97.24	97.80	-3.8	5,068	-0.08%
2022/10/19	27.3	100.58	38.1	101.50	98.70	-10.8	5,122	-0.21%
2022/10/18	55.3	101.95	20	101.65	101.50	35.3	5,223	0.67%
2022/10/17	38.1	97.25	43	97.95	101.50	-5	5,292	-0.09%
2022/10/14	48.2	97.66	60	98.58	100.00	-11.9	5,387	-0.22%
2022/10/13	44.4	96.42	39.1	97.92	92.30	5.3	5,359	0.10%
2022/10/12	23.3	102.13	30	101.83	102.50	-6.7	5,301	-0.13%
2022/10/11	19.2	102.08	23.2	102.46	101.50	-4	5,342	-0.08%
2022/10/07	28.4	108.09	10	107.90	106.50	18.4	5,384	0.34%
2022/10/06	31.6	109.71	32.4	110.81	111.00	-0.8	5,442	-0.01%
2022/10/05	23.2	110.01	40.1	109.89	109.00	-16.8	5,454	-0.31%
2022/10/04	16.1	107.22	19	107.84	108.00	-2.9	5,462	-0.05%
2022/10/03	13	104.38	22.3	104.98	104.50	-9.3	5,496	-0.17%
2022/09/30	33.2	103.50	32.4	103.16	105.50	0.9	5,576	0.02%
2022/09/29	34.2	104.51	36.2	104.57	103.50	-2	5,658	-0.04%
2022/09/28	92.1	105.15	106	104.28	102.00	-13.9	5,722	-0.24%	大賣/
2022/09/27	45.3	106.73	40.1	107.45	107.50	5.2	5,773	0.09%
2022/09/26	42.6	110.62	38	109.93	108.50	4.6	5,793	0.08%
2022/09/23	76.4	115.89	60.3	114.78	112.50	16	5,900	0.27%
2022/09/22	64	114.73	86.1	115.11	116.50	-22.1	5,955	-0.37%
2022/09/21	104.1	114.54	71.1	114.34	114.00	33	5,995	0.55%	大買/
2022/09/20	51.2	113.16	53.5	112.99	112.50	-2.3	6,025	-0.04%
2022/09/19	66.4	111.54	62.4	111.84	112.00	4	6,148	0.06%
2022/09/16	22.3	108.76	26.3	109.18	109.00	-4	6,178	-0.06%
2022/09/15	32.3	109.21	23.1	109.66	109.50	9.1	6,317	0.14%
2022/09/14	13.2	107.62	21.5	106.55	109.50	-8.3	6,459	-0.13%
2022/09/13	37.4	109.46	38	109.88	109.00	-0.6	6,555	-0.01%
2022/09/12	42.2	108.95	35.1	108.97	109.00	7.1	6,682	0.11%
2022/09/08	45	105.36	60.2	105.33	106.50	-15.2	6,844	-0.22%
2022/09/07	78.3	104.21	77.2	104.56	103.50	1.1	7,045	0.02%
2022/09/06	80.3	110.90	72.1	110.29	108.50	8.2	7,081	0.12%
2022/09/05	74.3	114.55	49	113.84	112.50	25.3	7,186	0.35%
2022/09/02	55.4	116.41	64.4	116.53	117.00	-9.1	7,256	-0.12%
2022/09/01	187.5	118.55	196.1	117.79	115.00	-8.6	7,378	-0.12%	大買/大賣/
2022/08/31	54.5	115.48	43.2	116.15	116.50	11.3	7,317	0.15%
2022/08/30	21.2	115.79	19.1	115.37	116.00	2.1	7,503	0.03%
2022/08/29	49.7	114.19	46.1	114.35	114.00	3.6	8,022	0.05%
2022/08/26	202.5	121.26	215.5	120.44	117.50	-12.9	8,217	-0.16%	大買/大賣/
2022/08/25	89	118.46	99.3	118.08	118.00	-10.3	8,843	-0.12%
2022/08/24	187.9	117.90	153.1	116.92	117.00	34.8	8,976	0.39%	大買/大賣/
2022/08/23	166	115.78	201.4	115.47	119.00	-35.4	9,484	-0.37%	大買/大賣/
2022/08/22	141.8	113.93	126.4	112.98	112.00	15.5	9,509	0.16%	大買/大賣/
2022/08/19	428.1	118.26	349.8	118.48	116.50	78.4	9,487	0.83%	大買/大賣/
2022/08/18	199.5	109.98	236.7	111.24	114.50	-37.2	9,186	-0.41%	大買/大賣/
2022/08/17	4.1	105.13	5.2	105.27	104.50	-1.1	9,000	-0.01%
2022/08/16	23.3	107.05	20	105.93	105.50	3.3	9,067	0.04%
2022/08/15	42.3	107.88	26	108.00	108.00	16.2	9,227	0.18%
2022/08/12	14.5	105.74	30	104.83	106.50	-15.5	9,262	-0.17%
2022/08/11	23	103.28	29.1	103.45	102.50	-6.1	9,248	-0.07%
2022/08/10	14	100.79	5.1	101.20	100.50	9	9,266	0.10%
2022/08/09	28	101.43	29.5	101.55	102.00	-1.5	9,289	-0.02%
2022/08/08	30.1	101.05	26.1	101.64	102.00	4	9,303	0.04%
2022/08/05	27.1	103.49	48.2	103.89	104.50	-21	9,291	-0.23%
2022/08/04	40.2	100.06	52	100.75	101.50	-11.8	9,293	-0.13%
2022/08/03	91.3	101.55	76	102.15	100.00	15.3	9,299	0.16%
2022/08/02	68.4	102.25	66.3	102.70	102.00	2.1	9,268	0.02%
2022/08/01	98.1	105.61	85.3	105.43	105.50	12.9	9,280	0.14%
2022/07/29	47	110.72	79.1	111.21	111.00	-32.1	9,384	-0.34%
2022/07/28	85.2	110.94	62.2	109.78	110.00	23	9,496	0.24%
2022/07/27	34.3	108.61	59.4	109.43	112.50	-25	9,425	-0.27%
2022/07/26	63.1	107.82	65.9	108.08	107.50	-2.7	9,363	-0.03%
2022/07/25	112.2	113.53	90.2	113.75	112.00	22	9,297	0.24%	大買/
2022/07/22	86	111.45	66.1	112.35	112.50	20	9,187	0.22%
2022/07/21	97.3	109.42	136.4	109.80	111.00	-39.1	9,114	-0.43%	大賣/
2022/07/20	44.2	106.09	46.2	106.03	106.00	-2	9,007	-0.02%
2022/07/19	26	104.06	23.2	103.94	103.50	2.9	8,974	0.03%
2022/07/18	39.6	104.64	52.1	104.78	106.00	-12.4	8,934	-0.14%
2022/07/15	79.2	102.70	77.3	103.35	103.00	1.9	8,863	0.02%
2022/07/14	74.6	100.08	94	100.76	103.00	-19.5	8,786	-0.22%
2022/07/13	58.1	99.85	84.1	99.29	98.80	-26.1	8,681	-0.30%
2022/07/12	54.5	95.48	29.1	95.58	94.70	25.5	8,629	0.29%
2022/07/11	68.2	100.70	53	101.34	100.00	15.2	8,576	0.18%
2022/07/08	65.1	101.91	82.3	102.64	101.50	-17.2	8,535	-0.20%
2022/07/07	71.3	98.96	79.3	98.84	100.00	-8.1	8,457	-0.10%
2022/07/06	92.2	100.33	92.2	99.35	96.20	0.1	8,365	0.00%
2022/07/05	90.4	102.51	85.1	101.90	103.00	5.4	8,297	0.06%
2022/07/04	94.6	102.56	100.2	103.04	102.50	-5.6	8,201	-0.07%
2022/07/01	161.4	106.31	177.1	105.79	102.50	-15.7	8,120	-0.19%	大買/大賣/
2022/06/30	120.1	110.12	122.2	109.77	109.50	-2.1	7,972	-0.03%	大買/大賣/
2022/06/29	97.2	113.91	94	114.82	115.50	3.2	7,836	0.04%
2022/06/28	134.4	117.66	134	117.00	116.50	0.4	7,745	0.00%	大買/大賣/
2022/06/27	154.5	120.99	155.2	121.66	122.00	-0.7	7,680	-0.01%	大買/大賣/
2022/06/24	133.3	120.51	105.1	120.70	120.00	28.3	7,527	0.38%	大買/大賣/
2022/06/23	137	119.62	138.2	119.74	120.00	-1.1	7,435	-0.02%	大買/大賣/
2022/06/22	152.5	118.16	140.1	117.01	117.00	12.4	7,308	0.17%	大買/大賣/
2022/06/21	80.5	122.44	132.1	121.75	123.50	-51.6	7,196	-0.72%	大賣/
2022/06/20	145.1	121.58	109.3	121.90	118.00	35.8	7,229	0.49%	大買/大賣/
2022/06/17	170.6	121.48	188.4	122.21	122.00	-17.7	7,118	-0.25%	大買/大賣/
2022/06/16	222.5	132.45	237.2	131.44	125.00	-14.7	7,064	-0.21%	大買/大賣/
2022/06/15	69.6	130.46	60.3	130.26	129.00	9.3	7,025	0.13%
2022/06/14	139.6	131.83	134.3	131.80	134.00	5.3	7,084	0.07%	大買/大賣/
2022/06/13	98.6	132.15	139.2	131.62	132.50	-40.7	6,955	-0.58%	大賣/
2022/06/10	226.4	135.95	163.7	135.00	133.50	62.8	6,900	0.91%	大買/大賣/
2022/06/09	132.2	134.93	112.3	134.16	135.50	19.9	6,731	0.30%	大買/大賣/
2022/06/08	277.7	134.31	291.2	134.06	135.50	-13.5	6,649	-0.20%	大買/大賣/
2022/06/07	677.5	140.08	636.7	139.34	134.00	40.7	6,439	0.63%	大買/大賣/
2022/06/06	233.6	139.19	222.4	139.32	139.50	11.2	5,902	0.19%	大買/大賣/
2022/06/02	1,161.5	144.25	1,098.1	143.17	138.50	63.4	5,674	1.12%	大買/大賣/
2022/06/01	204	137.33	281.1	137.87	142.00	-77.1	4,842	-1.59%	大買/大賣/
2022/05/31	723.7	130.94	681.9	130.69	129.50	41.8	4,620	0.90%	大買/大賣/
2022/05/30	86.1	124.21	165.3	126.03	128.50	-79.3	3,995	-1.98%	大賣/
2022/05/27	27.3	116.19	90.8	115.49	117.00	-63.5	3,813	-1.67%
2022/05/26	67.7	114.38	47.9	114.22	113.00	19.8	3,737	0.53%
2022/05/25	38.5	116.57	48.1	117.17	118.00	-9.7	3,635	-0.27%
2022/05/24	69.7	116.30	69.4	115.77	115.00	0.3	3,587	0.01%
2022/05/23	200.3	119.46	163.1	117.05	115.00	37.1	3,511	1.06%	大買/大賣/
2022/05/20	71	110.90	51.4	111.02	112.50	19.7	3,360	0.59%
2022/05/19	13	109.80	18.4	109.73	110.50	-5.4	3,287	-0.16%
2022/05/18	24.1	109.81	13.4	109.43	109.00	10.7	3,250	0.33%
2022/05/17	19.3	109.53	24.1	109.92	110.00	-4.8	3,217	-0.15%
2022/05/16	24	109.50	44.9	108.93	108.50	-20.9	3,219	-0.65%
2022/05/13	29.3	108.59	27.2	109.02	107.50	2.1	3,203	0.07%
2022/05/12	37	107.73	39.1	108.55	107.00	-2.1	3,230	-0.06%
2022/05/11	30.5	108.16	37	108.07	108.00	-6.5	3,274	-0.20%
2022/05/10	61.5	106.33	41.4	106.35	108.50	20.1	3,309	0.61%
2022/05/09	42.2	106.50	43.2	105.97	105.00	-1	3,310	-0.03%
2022/05/06	168.6	109.15	170.3	108.69	109.00	-1.7	3,255	-0.05%	大買/大賣/
2022/05/05	95	108.39	123.2	108.88	109.00	-28.3	3,061	-0.92%	大賣/
2022/05/04	0	0.00	11.1	100.00	100.00	-11.1	2,919	-0.38%
2022/05/03	5	90.20	11	90.40	91.00	-6	2,924	-0.21%
2022/04/29	28	90.77	15.1	90.33	89.90	12.9	2,942	0.44%
2022/04/28	23.2	89.59	18	89.76	88.80	5.2	2,956	0.18%
2022/04/27	13.2	89.51	14.1	89.75	90.30	-0.8	2,968	-0.03%
2022/04/26	23.3	96.92	6.1	97.76	94.50	17.2	2,940	0.59%
2022/04/25	13	100.21	10	100.16	99.50	3	2,915	0.10%
2022/04/22	4	101.63	5	101.60	101.50	-1	2,913	-0.03%
2022/04/21	5	102.90	3	103.33	103.00	2	2,937	0.07%
2022/04/20	2	102.51	0	0.00	102.50	2	2,970	0.07%
2022/04/19	4	102.88	4	102.00	101.50	0	3,029	0.00%
2022/04/18	5.1	101.41	5	101.41	101.50	0.1	3,059	0.00%
2022/04/15	16.3	105.02	24	103.88	103.00	-7.8	3,093	-0.25%
2022/04/14	24.1	105.42	16.1	104.63	104.50	8	3,271	0.24%
2022/04/13	10	102.70	18.2	103.75	105.50	-8.2	3,424	-0.24%
2022/04/12	17.3	100.99	10	100.95	101.50	7.3	3,563	0.20%
2022/04/11	23.7	102.82	24.1	102.42	102.00	-0.4	4,033	-0.01%
2022/04/08	37.1	108.86	34.1	109.61	107.50	3	4,669	0.07%
2022/04/07	15.5	107.42	19	105.95	104.50	-3.5	4,719	-0.07%
2022/04/06	10	109.30	5.5	110.00	110.00	4.6	4,726	0.10%
2022/04/01	4.3	110.04	4.1	110.99	112.00	0.3	4,783	0.01%
2022/03/31	11	113.68	11	112.09	111.00	0	4,789	0.00%
2022/03/30	35	114.71	68.3	114.75	114.00	-33.3	4,785	-0.70%
2022/03/29	32	112.28	6.4	111.95	112.50	25.7	4,757	0.54%
2022/03/28	13.1	109.69	22.5	110.04	110.50	-9.4	4,781	-0.20%
2022/03/25	29.5	113.24	22.1	113.09	112.00	7.4	4,821	0.15%
2022/03/24	33.1	115.24	43.2	115.62	115.00	-10.1	4,831	-0.21%
2022/03/23	91.1	116.77	69.7	115.79	115.00	21.4	4,821	0.44%
2022/03/22	16.5	114.04	19.3	114.11	114.50	-2.8	4,731	-0.06%
2022/03/21	129.3	115.81	130.5	115.70	113.50	-1.3	4,698	-0.03%	大買/大賣/
2022/03/18	106.8	114.11	101.1	114.12	114.00	5.6	4,571	0.12%	大買/大賣/
2022/03/17	22.3	110.34	46.9	109.65	112.00	-24.6	4,381	-0.56%
2022/03/16	17	105.59	38.1	105.89	105.00	-21.1	4,250	-0.50%
2022/03/15	61	106.08	54.2	105.81	104.50	6.8	4,258	0.16%
2022/03/14	2.3	105.02	7.1	105.08	105.00	-4.8	4,295	-0.11%
2022/03/11	6.2	105.08	9.1	105.17	105.00	-2.9	4,410	-0.07%
2022/03/10	7	104.57	17.5	104.75	105.00	-10.5	4,433	-0.24%
2022/03/09	6.1	100.92	6.1	101.33	101.50	0	4,465	0.00%
2022/03/08	16.6	99.84	18.2	100.28	99.50	-1.6	4,506	-0.03%
2022/03/07	21.2	100.80	11	100.95	100.50	10.2	4,530	0.23%
2022/03/04	14	105.39	7.2	105.44	104.00	6.8	4,592	0.15%
2022/03/03	13.7	107.08	15.2	107.43	107.50	-1.5	4,639	-0.03%
2022/03/02	9	105.28	10.1	106.54	107.00	-1.1	4,656	-0.02%
2022/03/01	7.1	104.26	12.2	104.25	105.00	-5.1	4,669	-0.11%
2022/02/25	7	101.14	7.1	102.64	100.50	-0.1	4,707	0.00%
2022/02/24	19.4	101.04	16.1	100.06	100.00	3.4	4,761	0.07%
2022/02/23	10.1	103.95	13.1	104.27	105.00	-3	4,784	-0.06%
2022/02/22	18.4	103.22	7.2	102.52	102.50	11.2	4,844	0.23%
2022/02/21	8.3	107.06	6	107.67	107.00	2.3	4,925	0.05%
2022/02/18	4.1	107.27	5	107.90	108.00	-0.9	5,320	-0.02%
2022/02/17	7	108.14	8.1	108.19	107.50	-1	5,449	-0.02%
2022/02/16	20	108.73	26	108.25	107.50	-6	5,636	-0.11%
2022/02/15	10	106.85	16.2	107.54	105.50	-6.1	5,668	-0.11%
2022/02/14	50.1	106.60	34.2	106.39	106.50	16	5,841	0.27%
2022/02/11	36.2	111.54	52.6	111.34	111.00	-16.4	5,846	-0.28%
2022/02/10	30.2	109.41	48.7	110.00	108.00	-18.4	5,829	-0.32%
2022/02/09	16.3	106.34	32.1	106.53	107.50	-15.7	5,840	-0.27%
2022/02/08	9.1	102.11	6.2	102.44	102.50	2.9	6,052	0.05%
2022/02/07	6.3	99.80	6	100.52	100.50	0.3	6,398	0.00%
2022/01/26	12.2	99.98	10.1	99.80	99.00	2.1	6,524	0.03%
2022/01/25	9.1	102.16	7	102.71	101.00	2.1	6,685	0.03%
2022/01/24	22.1	100.75	35.4	100.79	102.50	-13.3	7,098	-0.19%
2022/01/21	20.1	101.03	22.2	100.89	101.00	-2.1	7,381	-0.03%
2022/01/20	28	103.55	26.5	103.54	103.00	1.5	7,399	0.02%
2022/01/19	10.3	101.21	41.1	101.99	104.00	-30.8	7,397	-0.42%
2022/01/18	16.8	102.72	4	102.26	101.00	12.8	7,460	0.17%
2022/01/17	8.8	102.28	18.3	102.66	103.50	-9.4	7,513	-0.13%
2022/01/14	13.3	99.33	26.1	99.46	99.50	-12.7	7,580	-0.17%
2022/01/13	24.2	100.17	21.2	100.59	101.00	2.9	7,647	0.04%
2022/01/12	38.3	99.10	39.1	99.72	98.90	-0.8	7,684	-0.01%
2022/01/11	15.2	102.10	11.6	101.86	101.00	3.7	7,749	0.05%
2022/01/10	62.3	103.95	57.1	104.17	104.00	5.2	7,785	0.07%
2022/01/07	165.4	105.91	120.4	105.15	103.00	45	7,876	0.57%	大買/大賣/
2022/01/06	164.1	113.36	118.7	113.59	111.50	45.4	7,712	0.59%	大買/大賣/
2022/01/05	147.8	118.36	175	118.56	117.00	-27.1	7,612	-0.36%	大買/大賣/
2022/01/04	669.8	123.31	645.2	122.74	121.00	24.6	7,481	0.33%	大買/大賣/
2022/01/03	596.3	122.08	652.4	122.53	123.00	-56.1	7,037	-0.80%	大買/大賣/
2021/12/30	43.6	112.62	56.5	112.45	114.00	-13	6,408	-0.20%
2021/12/29	52.1	110.62	23.3	109.63	109.50	28.8	6,357	0.45%
2021/12/28	38.6	111.08	48.1	111.64	112.00	-9.5	6,375	-0.15%
2021/12/27	7	108.22	21	108.26	108.00	-14	6,367	-0.22%
2021/12/24	18.2	109.97	7	109.93	108.50	11.2	6,380	0.18%
2021/12/23	29	111.19	18	111.14	110.50	11	6,389	0.17%
2021/12/22	49.2	111.73	28.1	111.15	111.00	21.1	6,403	0.33%
2021/12/21	48	112.14	65.2	112.29	112.50	-17.2	6,376	-0.27%
2021/12/20	28.3	110.81	48.1	110.92	111.50	-19.8	6,317	-0.31%
2021/12/17	50.7	110.62	33.3	109.39	108.50	17.4	6,275	0.28%
2021/12/16	57.8	110.14	44.5	110.34	111.00	13.3	6,245	0.21%
2021/12/15	12.4	106.68	22.3	105.18	107.00	-9.9	6,192	-0.16%
2021/12/14	12.8	103.97	13.3	104.12	103.00	-0.5	6,212	-0.01%
2021/12/13	30.1	106.42	26	106.69	105.50	4.1	6,229	0.07%
2021/12/10	20.2	106.95	36.6	107.16	107.00	-16.4	6,300	-0.26%
2021/12/09	37.5	109.45	23	109.72	108.00	14.5	6,327	0.23%
2021/12/08	73.3	113.17	56.9	112.92	111.50	16.4	6,324	0.26%
2021/12/07	91	112.38	100.1	111.97	110.00	-9.1	6,279	-0.15%
2021/12/06	37.1	108.16	15.1	107.87	108.00	22	6,202	0.35%
2021/12/03	23.2	109.46	30.5	109.32	110.00	-7.3	6,240	-0.12%
2021/12/02	39.2	107.84	79.1	107.03	106.50	-39.9	6,317	-0.63%
2021/12/01	32.3	107.65	49.1	107.40	109.50	-16.8	6,490	-0.26%
2021/11/30	56.6	107.74	30.6	107.91	107.50	26	6,584	0.39%
2021/11/29	43.4	103.89	49.1	103.04	105.00	-5.7	6,686	-0.09%
2021/11/26	30.3	104.19	41.9	104.83	103.00	-11.6	7,170	-0.16%
2021/11/25	25.3	107.62	19.5	106.57	106.00	5.7	7,680	0.07%
2021/11/24	61.5	106.90	85.3	107.13	108.00	-23.7	7,746	-0.31%
2021/11/23	49.5	109.53	59.4	109.04	107.00	-9.9	7,756	-0.13%
2021/11/22	25.3	111.74	37.7	111.80	111.50	-12.4	7,789	-0.16%
2021/11/19	42.6	113.85	75.4	113.72	114.00	-32.8	7,899	-0.42%
2021/11/18	95.1	115.49	151	114.56	113.00	-55.8	8,050	-0.69%	大賣/
2021/11/17	487.5	119.22	469	118.82	116.00	18.5	8,100	0.23%	大買/大賣/
2021/11/16	109.1	112.00	184	112.89	114.50	-74.9	7,883	-0.95%	大買/大賣/
2021/11/15	278.5	112.72	246.5	112.80	111.00	32	7,889	0.41%	大買/大賣/
2021/11/12	82.6	109.39	108.6	109.89	110.00	-26	7,882	-0.33%	大賣/
2021/11/11	259.1	110.66	216.7	109.91	108.00	42.5	7,990	0.53%	大買/大賣/
2021/11/10	107.6	107.67	84.2	108.23	109.50	23.4	7,972	0.29%	大買/
2021/11/09	88.1	106.99	106.1	107.32	106.50	-18.1	8,086	-0.22%	大賣/
2021/11/08	88.8	106.69	104.3	106.76	105.00	-15.5	8,172	-0.19%	大賣/
2021/11/05	292.6	110.69	197.6	109.90	109.50	95	8,241	1.15%	大買/大賣/
2021/11/04	247.8	109.21	327	110.13	114.00	-79.2	8,233	-0.96%	大買/大賣/
2021/11/03	185.5	104.06	183.1	104.01	104.00	2.4	8,120	0.03%	大買/大賣/
2021/11/02	231.1	105.22	222.1	102.77	103.00	9	8,208	0.11%	大買/大賣/
2021/11/01	621.1	108.79	481.7	109.08	108.50	139.4	8,265	1.69%	大買/大賣/鉅額交易
2021/10/29	217.5	101.65	309.1	100.51	104.50	-91.6	8,134	-1.13%	大買/大賣/
2021/10/28	21.1	95.10	24.4	95.42	95.00	-3.2	8,069	-0.04%
2021/10/27	24.1	93.53	39.7	94.24	94.30	-15.6	8,367	-0.19%
2021/10/26	39.3	94.60	49	93.24	91.90	-9.7	8,858	-0.11%
2021/10/25	38.6	94.39	39.4	94.87	95.00	-0.8	9,203	-0.01%
2021/10/22	46.1	94.09	59.5	94.48	94.60	-13.4	9,425	-0.14%
2021/10/21	122.8	94.08	68.2	93.78	92.00	54.6	9,740	0.56%	大買/
2021/10/20	46.1	92.68	35.1	92.55	93.00	10.9	10,221	0.11%
2021/10/19	68.3	90.89	85	91.74	92.30	-16.7	10,853	-0.15%
2021/10/18	55.3	87.95	43.1	88.27	89.00	12.2	10,786	0.11%
2021/10/15	107.3	87.80	86.2	87.74	87.40	21.1	10,793	0.20%	大買/
2021/10/14	22	82.48	36.1	82.35	83.00	-14.1	11,096	-0.13%
2021/10/13	40.4	82.33	44.3	81.98	80.20	-3.9	11,457	-0.03%
2021/10/12	43.1	85.81	44.2	85.95	86.40	-1.1	11,491	-0.01%
2021/10/08	24.3	85.64	18.3	85.75	84.90	6	11,571	0.05%
2021/10/07	13.5	83.73	17.2	84.72	86.00	-3.7	11,733	-0.03%
2021/10/06	21.1	82.29	16.2	81.93	80.10	4.9	12,184	0.04%
2021/10/05	16.3	81.86	22.3	78.44	82.30	-5.9	12,470	-0.05%
2021/10/04	42.6	81.64	51.3	80.90	78.00	-8.7	12,523	-0.07%
2021/10/01	13.6	82.11	33.5	81.63	81.00	-20	12,637	-0.16%
2021/09/30	8.1	85.48	17	85.24	86.30	-8.9	12,804	-0.07%
2021/09/29	16.2	84.91	27.5	84.11	83.50	-11.3	13,256	-0.09%
2021/09/28	27.5	88.90	15.1	89.06	88.10	12.4	13,840	0.09%
2021/09/27	10	91.09	16	91.34	90.10	-6	14,190	-0.04%
2021/09/24	11.1	91.24	21.1	91.06	91.10	-9.9	14,256	-0.07%
2021/09/23	25.1	90.72	26.2	90.33	89.60	-1.1	14,300	-0.01%
2021/09/22	13.3	89.90	44.1	89.36	89.90	-30.9	14,379	-0.21%
2021/09/17	15.1	89.87	27.1	90.83	91.70	-12	14,554	-0.08%
2021/09/16	46.5	90.88	30	90.93	89.50	16.5	14,684	0.11%
2021/09/15	65.4	91.44	53.4	92.15	90.50	12	14,736	0.08%
2021/09/14	43.5	96.44	54.1	96.36	95.20	-10.6	14,778	-0.07%
2021/09/13	68	99.60	39	99.40	97.00	29	14,781	0.20%
2021/09/10	54.3	98.53	41.2	98.58	99.20	13.1	14,827	0.09%
2021/09/09	23.7	97.23	35.1	97.82	98.70	-11.4	14,969	-0.08%
2021/09/08	56.5	97.66	99.1	97.09	95.10	-42.5	15,006	-0.28%
2021/09/07	137.8	101.71	115.1	100.17	99.00	22.7	15,080	0.15%	大買/大賣/
2021/09/06	252.5	111.51	207.2	110.77	107.50	45.3	15,011	0.30%	大買/大賣/
2021/09/03	177.8	107.96	146.7	108.40	107.50	31.2	14,988	0.21%	大買/大賣/
2021/09/02	191.1	108.26	154.2	107.40	106.00	36.9	15,287	0.24%	大買/大賣/
2021/09/01	794	112.61	634.2	112.36	112.50	159.8	15,216	1.05%	大買/大賣/鉅額交易
2021/08/31	406.5	108.61	494	109.45	111.50	-87.5	14,733	-0.59%	大買/大賣/
2021/08/30	65.9	102.14	78	101.99	101.50	-12.1	14,232	-0.09%
2021/08/27	56.5	99.99	54.9	99.44	98.00	1.6	14,204	0.01%
2021/08/26	90.7	102.09	74.6	101.07	100.00	16.1	14,209	0.11%
2021/08/25	101.6	103.00	72.3	103.58	102.50	29.3	14,202	0.21%	大買/
2021/08/24	88.1	102.00	88.7	102.62	102.00	-0.7	14,278	0.00%
2021/08/23	151.5	99.74	144.7	100.27	99.90	6.8	14,228	0.05%	大買/大賣/
2021/08/20	119.8	96.73	130.8	96.86	96.10	-11	14,188	-0.08%	大買/大賣/
2021/08/19	83.2	97.54	106.6	97.42	93.00	-23.4	14,048	-0.17%	大賣/
2021/08/18	195.3	97.34	223.1	94.71	99.50	-27.8	13,953	-0.20%	大買/大賣/
2021/08/17	176.6	96.90	195.5	96.23	93.80	-18.9	13,857	-0.14%	大買/大賣/
2021/08/16	134.7	100.47	173.6	100.73	100.00	-38.9	13,743	-0.28%	大買/大賣/
2021/08/13	158.8	102.75	128.3	101.27	98.30	30.5	13,607	0.22%	大買/大賣/
2021/08/12	124.9	106.70	127.6	107.33	106.50	-2.8	13,449	-0.02%	大買/大賣/
2021/08/11	123.8	103.97	162.9	104.11	103.50	-39.1	13,342	-0.29%	大買/大賣/
2021/08/10	272.3	107.33	353.1	108.00	108.00	-80.8	13,247	-0.61%	大買/大賣/
2021/08/09	176.8	109.92	68.1	110.29	108.00	108.6	13,046	0.83%	大買/鉅額交易
2021/08/06	257.2	120.04	162.6	120.27	119.50	94.6	12,877	0.73%	大買/大賣/
2021/08/05	164.1	123.80	285.2	123.78	126.50	-121.1	12,733	-0.95%	大買/大賣/鉅額交易
2021/08/04	344.3	125.59	250.6	124.60	122.00	93.7	12,643	0.74%	大買/大賣/
2021/08/03	286.2	129.37	269	128.96	129.00	17.2	12,443	0.14%	大買/大賣/
2021/08/02	297.8	126.88	302.5	126.38	129.00	-4.7	12,241	-0.04%	大買/大賣/
2021/07/30	463.4	130.03	386.2	129.76	122.50	77.1	11,960	0.64%	大買/大賣/
2021/07/29	234.8	121.97	403.6	122.91	129.50	-168.8	11,462	-1.47%	大買/大賣/鉅額交易
2021/07/28	239.5	120.82	112.7	120.12	118.00	126.8	11,060	1.15%	大買/大賣/鉅額交易
2021/07/27	358.9	130.10	375.6	131.15	131.00	-16.8	10,822	-0.15%	大買/大賣/
2021/07/26	575	127.10	564	127.72	128.50	11	10,455	0.10%	大買/大賣/
2021/07/23	563.6	119.80	577.5	120.29	124.50	-13.9	9,908	-0.14%	大買/大賣/
2021/07/22	16	116.50	16.8	116.50	116.50	-0.8	9,242	-0.01%
2021/07/21	12	106.00	86.8	106.00	106.00	-74.8	9,272	-0.81%
2021/07/20	444	99.39	353.2	99.08	96.40	90.8	9,293	0.98%	大買/大賣/
2021/07/19	235.9	96.58	296.8	97.71	100.50	-61	9,196	-0.66%	大買/大賣/
2021/07/16	94.2	92.21	115	92.20	91.60	-20.8	9,152	-0.23%	大賣/
2021/07/15	97.7	92.13	94	91.44	91.70	3.7	9,313	0.04%
2021/07/14	137.9	91.56	144.7	91.38	92.00	-6.8	9,742	-0.07%	大買/大賣/
2021/07/13	391.4	95.89	443.8	95.32	90.50	-52.4	9,925	-0.53%	大買/大賣/
2021/07/12	311	94.10	294.2	94.06	92.10	16.8	9,792	0.17%	大買/大賣/
2021/07/09	109.8	88.01	149.1	88.50	89.20	-39.3	9,648	-0.41%	大買/大賣/
2021/07/08	173.3	89.68	184.3	89.48	87.90	-11	9,818	-0.11%	大買/大賣/
2021/07/07	204.2	88.51	180.5	88.58	87.80	23.7	9,891	0.24%	大買/大賣/
2021/07/06	479.2	90.45	337.9	90.25	87.50	141.3	9,768	1.45%	大買/大賣/鉅額交易
2021/07/05	437.7	85.89	346.7	86.54	90.10	91	9,411	0.97%	大買/大賣/
2021/07/02	182.6	80.56	221.2	80.76	82.90	-38.6	8,978	-0.43%	大買/大賣/
2021/07/01	46.3	75.33	49.1	75.18	75.40	-2.8	9,001	-0.03%
2021/06/30	41.4	77.02	33.1	77.12	76.90	8.3	8,982	0.09%
2021/06/29	40.1	76.75	34.2	76.43	75.60	5.9	9,002	0.07%
2021/06/28	91.2	76.97	91.6	76.27	77.50	-0.4	9,085	0.00%
2021/06/25	43.1	74.12	64.4	74.77	75.70	-21.3	9,051	-0.23%
2021/06/24	39.6	73.39	46	72.96	73.20	-6.5	9,138	-0.07%
2021/06/23	50	72.08	75	72.16	73.50	-25	9,158	-0.27%
2021/06/22	52	71.11	45.1	69.96	69.40	7	9,395	0.07%
2021/06/21	59.1	71.59	51.1	70.62	69.80	8.1	9,391	0.09%
2021/06/18	134	74.44	164.3	74.26	73.70	-30.2	9,390	-0.32%	大買/大賣/
2021/06/17	45	71.97	37.1	72.14	72.50	7.9	9,282	0.09%
2021/06/16	96.2	72.60	140.9	71.96	72.00	-44.6	9,499	-0.47%	大賣/
2021/06/15	74	70.93	78.5	70.78	70.80	-4.5	9,433	-0.05%
2021/06/11	265.8	71.32	219	70.54	70.40	46.8	9,510	0.49%	大買/大賣/
2021/06/10	244.4	70.84	222.3	71.59	70.40	22.1	10,042	0.22%	大買/大賣/
2021/06/09	51.5	66.73	64.1	67.09	66.70	-12.6	10,067	-0.13%
2021/06/08	29.7	66.22	23	66.72	65.30	6.7	10,057	0.07%
2021/06/07	18.2	65.40	30.1	65.53	64.90	-11.9	10,019	-0.12%
2021/06/04	40.5	67.36	41	67.56	66.70	-0.5	9,968	-0.01%
2021/06/03	65.1	67.14	71	67.07	66.80	-6	9,928	-0.06%
2021/06/02	57.4	66.49	50.2	67.05	65.50	7.2	9,873	0.07%
2021/06/01	177.7	69.53	136.7	68.57	67.90	41.1	9,790	0.42%	大買/大賣/
2021/05/31	102.8	64.93	131.1	66.25	68.30	-28.3	9,589	-0.30%	大買/大賣/
2021/05/28	126.2	63.08	70.3	63.06	62.10	55.9	9,445	0.59%	大買/
2021/05/27	35.8	62.09	38	62.19	62.00	-2.2	9,413	-0.02%
2021/05/26	66	61.96	43.1	61.52	61.30	22.9	9,410	0.24%
2021/05/25	42.1	62.29	61.3	62.73	62.00	-19.2	9,403	-0.20%
2021/05/24	22.1	59.37	21	59.79	60.20	1.1	9,372	0.01%
2021/05/21	15	58.14	34.2	57.98	59.10	-19.2	9,342	-0.21%
2021/05/20	10	56.66	14.1	56.69	55.80	-4.1	9,406	-0.04%
2021/05/19	64	57.68	37	57.63	58.50	27	9,444	0.29%
2021/05/18	30.3	55.36	23.1	55.56	57.30	7.2	9,418	0.08%
2021/05/17	25.1	53.17	22	54.12	52.10	3	9,394	0.03%
2021/05/14	46.1	60.07	56	59.37	57.80	-9.9	9,352	-0.11%
2021/05/13	55.1	60.02	52.2	60.38	60.00	2.9	9,291	0.03%
2021/05/12	112	62.56	182.2	59.43	60.10	-70.2	9,227	-0.76%	大買/大賣/
2021/05/11	64.3	65.46	75.2	64.10	63.50	-10.9	9,090	-0.12%
2021/05/10	37.7	72.25	10	73.02	70.50	27.7	9,024	0.31%
2021/05/07	78.6	71.70	34.5	71.46	74.80	44.2	9,028	0.49%
2021/05/06	29.2	70.71	28.1	70.13	69.60	1.1	8,992	0.01%
2021/05/05	20.3	72.62	17.1	72.51	70.00	3.2	8,999	0.04%
2021/05/04	18	72.49	29.2	73.35	74.00	-11.2	9,026	-0.12%
2021/05/03	16.2	78.80	32.2	79.27	77.40	-16	9,009	-0.18%
2021/04/29	14.2	81.82	16.1	82.18	81.10	-1.9	9,069	-0.02%
2021/04/28	26.1	81.20	35.6	81.63	82.00	-9.5	9,119	-0.10%
2021/04/27	19.2	79.89	42.6	79.31	79.50	-23.3	9,182	-0.25%
2021/04/26	76.4	84.25	43.5	83.46	82.60	33	9,326	0.35%
2021/04/23	281.1	83.66	285.4	84.02	86.40	-4.3	9,285	-0.05%	大買/大賣/
2021/04/22	260.3	82.82	315.6	82.86	79.70	-55.3	9,037	-0.61%	大買/大賣/
2021/04/21	253	80.52	266.6	80.79	79.90	-13.5	8,824	-0.15%	大買/大賣/
2021/04/20	576.7	79.33	521.5	78.80	79.00	55.3	8,598	0.64%	大買/大賣/
2021/04/19	294.5	73.62	227.3	74.21	76.50	67.2	8,132	0.83%	大買/大賣/
2021/04/16	197.1	67.36	282.8	67.18	69.60	-85.7	7,791	-1.10%	大買/大賣/
2021/04/15	146.1	63.45	201.1	63.42	63.30	-55	7,526	-0.73%	大買/大賣/
2021/04/14	299.4	62.64	264.3	61.85	62.00	35.1	7,463	0.47%	大買/大賣/
2021/04/13	139.5	61.94	153.9	62.06	61.90	-14.4	7,768	-0.18%	大買/大賣/
2021/04/12	89	60.13	75	60.17	60.50	14	7,568	0.18%
2021/04/09	98.7	61.54	57.2	61.36	60.00	41.6	7,649	0.54%
2021/04/08	149.5	61.79	175.4	61.81	61.80	-25.9	7,673	-0.34%	大買/大賣/
2021/04/07	251.7	61.35	296.5	61.34	61.50	-44.8	7,607	-0.59%	大買/大賣/
2021/04/06	48.2	57.74	39	57.81	57.80	9.2	7,339	0.13%
2021/04/01	66.9	58.68	40.1	58.49	57.40	26.9	7,523	0.36%
2021/03/31	132.3	60.13	108.5	60.25	58.90	23.7	8,008	0.30%	大買/大賣/
2021/03/30	134	59.55	111	59.77	59.00	23	8,018	0.29%	大買/大賣/
2021/03/29	135.1	59.75	188.8	59.74	59.50	-53.6	8,400	-0.64%	大買/大賣/
2021/03/26	157.1	58.54	169.3	57.80	57.10	-12.2	8,614	-0.14%	大買/大賣/
2021/03/25	209.6	58.22	223	58.40	56.90	-13.4	9,155	-0.15%	大買/大賣/
2021/03/24	22.2	55.99	19	56.19	55.50	3.2	9,500	0.03%
2021/03/23	62.2	57.14	95	57.04	55.60	-32.8	9,648	-0.34%
2021/03/22	88.3	57.31	110	57.02	56.80	-21.8	9,865	-0.22%	大賣/
2021/03/19	175.2	57.26	197.1	56.95	58.40	-21.9	10,337	-0.21%	大買/大賣/
2021/03/18	70.1	55.67	55.3	55.69	55.40	14.8	10,389	0.14%
2021/03/17	104.2	56.59	108.1	56.68	56.10	-3.9	10,372	-0.04%	大買/大賣/
2021/03/16	617.2	58.55	533.4	57.99	56.30	83.7	10,286	0.81%	大買/大賣/
2021/03/15	364	55.75	378.7	57.03	58.00	-14.7	9,652	-0.15%	大買/大賣/
2021/03/12	35.2	51.85	33.7	51.86	52.80	1.6	9,297	0.02%
2021/03/11	4	49.70	9.1	49.72	50.00	-5.1	9,257	-0.05%
2021/03/10	4.1	48.43	13.2	48.52	48.25	-9.1	9,307	-0.10%
2021/03/09	20.2	48.10	24.3	48.00	47.70	-4.1	9,562	-0.04%
2021/03/08	14	49.97	19	50.09	49.00	-5	9,592	-0.05%
2021/03/05	5	50.08	9	50.01	49.70	-4	9,684	-0.04%
2021/03/04	35.2	51.06	17.1	51.94	50.50	18.1	9,753	0.19%
2021/03/03	31.2	51.04	7.1	51.25	51.30	24.1	9,888	0.24%
2021/03/02	74.3	52.44	73.1	52.25	51.30	1.2	10,766	0.01%
2021/02/26	12.2	51.49	21	51.75	51.40	-8.8	11,028	-0.08%
2021/02/25	39.1	51.65	21	51.77	51.20	18.1	11,114	0.16%
2021/02/24	85.6	51.78	91.3	52.21	51.70	-5.7	11,160	-0.05%
2021/02/23	74.5	51.42	64	51.31	51.10	10.5	11,185	0.09%
2021/02/22	102.3	51.85	115.5	51.95	51.80	-13.2	11,186	-0.12%	大買/大賣/
2021/02/19	64.4	50.58	40	49.80	51.00	24.4	11,118	0.22%
2021/02/18	15	49.04	13	48.89	49.15	2	11,114	0.02%
2021/02/17	62	48.86	77	48.15	48.80	-15	11,193	-0.13%
2021/02/05	20.2	45.76	12.1	45.89	45.15	8	11,257	0.07%
2021/02/04	38.1	46.39	24	46.77	45.65	14.1	11,555	0.12%
2021/02/03	9	47.04	16	47.08	46.45	-7	11,645	-0.06%
2021/02/02	2	46.55	4	46.34	46.60	-2	11,821	-0.02%
2021/02/01	34.2	45.68	47	46.01	45.70	-12.8	12,061	-0.11%
2021/01/29	24.1	48.00	42.2	48.23	46.40	-18.1	12,077	-0.15%
2021/01/28	21.1	48.39	14	48.58	48.05	7.1	12,073	0.06%
2021/01/27	24	49.78	25	49.46	49.60	-1	12,100	-0.01%
2021/01/26	55	50.82	11	50.89	49.95	44	12,120	0.36%
2021/01/25	21	50.79	36.6	51.09	51.30	-15.6	12,157	-0.13%
2021/01/22	35	50.22	49.2	50.00	51.10	-14.2	12,198	-0.12%
2021/01/21	21.7	49.33	39.1	49.42	48.65	-17.3	12,181	-0.14%
2021/01/20	81.4	51.50	97.2	50.74	50.10	-15.8	12,378	-0.13%
2021/01/19	148.3	53.48	112	53.78	52.80	36.3	12,384	0.29%	大買/大賣/
2021/01/18	16.2	51.00	35	50.68	52.20	-18.8	12,257	-0.15%
2021/01/15	77	52.60	39.6	52.84	52.10	37.4	12,308	0.30%
2021/01/14	94.1	52.97	85	52.95	53.60	9.1	12,316	0.07%
2021/01/13	26	51.44	29	51.54	51.60	-3	12,360	-0.02%
2021/01/12	38	51.38	25.5	51.08	50.90	12.5	12,425	0.10%
2021/01/11	47.1	52.00	76.1	52.66	52.80	-29	12,655	-0.23%
2021/01/08	60.1	52.69	47	52.10	51.80	13.1	13,263	0.10%
2021/01/07	35.2	53.68	49	53.55	53.40	-13.8	13,330	-0.10%
2021/01/06	323.4	55.39	312.6	54.82	53.00	10.9	13,483	0.08%	大買/大賣/
2021/01/05	26.1	52.51	12	52.75	52.70	14	13,225	0.11%
2021/01/04	90.4	53.20	110	53.29	53.50	-19.6	13,785	-0.14%	大賣/
2020/12/31	127.2	52.68	131.4	52.71	52.90	-4.2	14,519	-0.03%	大買/大賣/
2020/12/30	73.1	51.86	93.5	52.29	51.60	-20.4	14,780	-0.14%
2020/12/29	103.3	52.07	75.7	52.12	51.30	27.6	14,746	0.19%	大買/
2020/12/28	133.8	53.40	140	53.62	52.40	-6.2	14,743	-0.04%	大買/大賣/
2020/12/25	453.2	53.63	462.2	53.75	53.00	-9	14,552	-0.06%	大買/大賣/
2020/12/24	135	51.54	118.1	51.57	50.90	16.9	14,081	0.12%	大買/大賣/
2020/12/23	333	52.32	306	52.65	51.20	27	13,990	0.19%	大買/大賣/
2020/12/22	378	52.04	341.3	52.24	50.80	36.8	13,700	0.27%	大買/大賣/
2020/12/21	296.1	50.67	336.2	51.04	52.90	-40.1	13,544	-0.30%	大買/大賣/
2020/12/18	453.2	49.25	408.3	49.41	48.15	44.9	13,298	0.34%	大買/大賣/
2020/12/17	70.1	45.76	68	45.91	46.50	2.1	13,354	0.02%
2020/12/16	234	45.77	212	45.95	45.70	22	13,711	0.16%	大買/大賣/
2020/12/15	411.3	48.24	376.6	47.16	44.65	34.7	13,772	0.25%	大買/大賣/
2020/12/14	137	47.48	179.3	48.46	49.40	-42.3	13,220	-0.32%	大買/大賣/
2020/12/11	13.1	44.13	28.2	44.39	44.95	-15.1	12,873	-0.12%
2020/12/10	32	44.61	27.2	44.12	44.70	4.8	12,807	0.04%
2020/12/09	48	45.61	32.2	45.74	45.35	15.8	12,742	0.12%
2020/12/08	29.2	44.97	71.2	44.83	45.65	-42	12,656	-0.33%
2020/12/07	47.1	44.01	45.2	43.70	43.35	1.9	12,547	0.02%
2020/12/04	35.2	44.93	31.1	44.78	44.60	4.1	12,490	0.03%
2020/12/03	101	46.43	154.7	46.32	45.25	-53.7	12,427	-0.43%	大買/大賣/
2020/12/02	26	44.93	15	44.70	44.45	11	12,171	0.09%
2020/12/01	46.1	44.43	44	44.39	45.15	2.1	12,125	0.02%
2020/11/30	48.2	45.32	32	45.28	44.75	16.2	12,054	0.13%
2020/11/27	199.6	46.41	196	46.23	45.80	3.6	12,014	0.03%	大買/大賣/
2020/11/26	1,135.6	48.12	1,077.2	47.94	46.60	58.3	11,865	0.49%	大買/大賣/
2020/11/25	93.4	44.20	176.7	44.09	46.20	-83.3	10,989	-0.76%	大賣/
2020/11/24	40.5	42.98	37	42.89	42.00	3.5	10,673	0.03%
2020/11/23	59	42.47	53.3	42.50	42.60	5.7	10,663	0.05%
2020/11/20	15	41.61	29	41.57	42.15	-14	10,739	-0.13%
2020/11/19	8.1	40.88	7	41.06	40.70	1.1	10,697	0.01%
2020/11/18	17	40.95	21	40.75	40.55	-4	10,809	-0.04%
2020/11/17	21.2	40.84	9	41.16	40.70	12.2	10,776	0.11%
2020/11/16	70.1	41.49	124	41.58	41.05	-53.9	10,733	-0.50%	大賣/
2020/11/13	82.1	42.23	89	42.73	42.05	-6.9	10,637	-0.06%
2020/11/12	361	43.89	314	43.12	42.55	47	10,542	0.45%	大買/大賣/
2020/11/11	58	42.40	75	42.33	42.50	-17	10,249	-0.17%
2020/11/10	104.2	43.05	70.1	42.26	42.25	34.1	10,302	0.33%	大買/
2020/11/09	94	42.51	115.5	42.56	43.80	-21.5	10,155	-0.21%	大賣/
2020/11/06	29.5	41.43	31.3	41.14	40.80	-1.8	9,901	-0.02%
2020/11/05	75.3	40.96	78.1	40.72	41.00	-2.8	9,856	-0.03%
2020/11/04	46.5	40.32	54	40.38	40.30	-7.5	9,819	-0.08%
2020/11/03	51.2	39.95	14.5	39.84	40.50	36.8	9,778	0.38%
2020/11/02	19	39.01	27	38.75	38.95	-8	9,719	-0.08%
2020/10/30	29	41.28	28	41.22	40.10	1	9,624	0.01%
2020/10/29	66	40.81	62	41.00	41.00	4	9,536	0.04%
2020/10/28	184.6	42.94	131	42.73	42.20	53.6	9,447	0.57%	大買/大賣/
2020/10/27	68.1	41.44	86	41.60	42.30	-17.9	9,165	-0.20%
2020/10/26	69.1	41.30	76	41.31	40.95	-6.9	9,050	-0.08%
2020/10/23	82.1	41.65	38	41.94	41.20	44.1	8,939	0.49%
2020/10/22	52.1	41.86	65	41.78	41.50	-12.9	8,835	-0.15%
2020/10/21	140.1	43.15	115	43.26	42.55	25.1	8,719	0.29%	大買/大賣/
2020/10/20	73	42.88	71	42.89	42.30	2	8,530	0.02%
2020/10/19	202.1	42.51	195	42.43	43.20	7.1	8,423	0.08%	大買/大賣/
2020/10/16	447	45.74	473	45.93	41.40	-26	8,114	-0.32%	大買/大賣/
2020/10/15	121	43.84	213	43.87	43.65	-92	7,442	-1.24%	大買/大賣/
2020/10/14	236	43.90	202	44.13	43.70	34	7,267	0.47%	大買/大賣/
2020/10/13	268	43.53	180	43.46	44.05	88	7,006	1.26%	大買/大賣/
2020/10/12	338	43.02	322	43.06	43.00	16	6,678	0.24%	大買/大賣/
2020/10/08	557	40.28	529	40.15	41.20	28	6,058	0.46%	大買/大賣/
2020/10/07	524	37.98	588	38.30	39.35	-64	5,172	-1.24%	大買/大賣/
2020/10/06	92	35.16	92	35.35	35.80	0	4,764	0.00%
2020/10/05	146	34.16	142	34.15	35.30	4	4,679	0.09%	大買/大賣/
2020/09/30	71	33.24	64	32.77	33.50	7	4,562	0.15%
2020/09/29	29	32.97	44	32.86	32.55	-15	4,516	-0.33%
2020/09/28	71	34.97	66	34.47	34.30	5	4,508	0.11%
2020/09/25	387	35.87	345	33.83	34.60	42	4,452	0.94%	大買/大賣/
2020/09/24	322	36.49	402	36.84	36.30	-80	4,221	-1.90%	大買/大賣/
2020/09/23	339	36.75	341	36.62	36.25	-2	3,918	-0.05%	大買/大賣/
2020/09/22	704	35.92	657.1	36.07	37.10	46.9	3,531	1.33%	大買/大賣/
2020/09/21	360	34.40	292	34.52	35.35	68	2,783	2.44%	大買/大賣/
2020/09/18	126	31.20	99	31.69	32.15	27	2,251	1.20%	大買/
2020/09/17	1	29.25	0	0.00	29.25	1	1,935	0.05%
2020/09/16	0	0.00	2	29.05	28.80	-2	1,923	-0.10%
2020/09/14	4	28.50	0	0.00	28.50	4	1,938	0.21%
2020/09/11	1	28.20	1	28.30	28.10	0	1,938	0.00%
2020/09/10	1	29.15	1	29.25	28.70	0	1,935	0.00%
2020/09/09	0	0.00	1	28.60	29.15	-1	1,939	-0.05%
2020/09/08	0	0.00	20	29.23	28.80	-20	1,938	-1.03%
2020/09/07	27	29.55	21	29.09	29.05	6	1,936	0.31%
2020/09/04	2	29.30	2	29.58	29.60	0	1,943	0.00%
2020/09/03	6	30.26	1	30.05	29.95	5	1,944	0.26%
2020/09/02	5	30.30	7	30.26	30.75	-2	2,006	-0.10%
2020/09/01	7	30.09	5	29.67	29.90	2	2,010	0.10%
2020/08/31	3	29.98	5	29.60	29.30	-2	1,989	-0.10%
2020/08/28	8	30.06	8	30.04	30.00	0	1,961	0.00%
2020/08/27	45	31.05	24	30.83	30.95	21	1,923	1.09%
2020/08/26	44	31.03	15	30.97	31.45	29	1,811	1.60%
2020/08/25	5	29.17	11	29.20	29.20	-6	1,644	-0.36%
2020/08/24	10	29.55	15	29.29	29.80	-5	1,579	-0.32%
2020/08/21	2	26.80	0	0.00	27.10	2	1,425	0.14%
2020/08/20	2	26.30	5	26.95	26.50	-3	1,416	-0.21%
2020/08/18	1	28.70	0	0.00	28.70	1	1,388	0.07%
2020/08/17	2	29.65	9	29.44	29.35	-7	1,371	-0.51%
2020/08/14	29	30.39	7.5	30.29	29.90	21.5	1,341	1.60%
2020/08/13	0	0.00	54	29.15	29.45	-54	1,194	-4.52%
2020/08/12	3	28.35	0	0.00	28.15	3	1,146	0.26%
2020/08/11	4.5	28.53	0	0.00	28.35	4.5	1,141	0.39%
2020/08/10	5	29.20	0	0.00	28.40	5	1,138	0.44%
2020/08/07	3	28.85	1	29.00	28.80	2	1,139	0.18%
2020/08/06	0	0.00	3	28.35	28.25	-3	1,125	-0.27%
2020/08/03	1	27.55	0	0.00	27.50	1	1,124	0.09%
2020/07/31	0	0.00	1	27.40	27.45	-1	1,143	-0.09%
2020/07/29	0	0.00	4	26.20	26.50	-4	1,153	-0.35%
2020/07/28	1	26.50	3	26.73	25.70	-2	1,154	-0.17%
2020/07/27	1	26.75	0	0.00	26.70	1	1,148	0.09%
2020/07/24	4	28.03	0	0.00	27.30	4	1,146	0.35%
2020/07/23	16	28.52	0	0.00	28.35	16	1,139	1.40%
2020/07/22	0	0.00	0.1	28.20	28.40	-0.1	1,129	-0.01%
2020/07/17	1	27.30	1	28.20	27.15	0	1,115	0.00%
2020/07/15	1	27.70	0	0.00	27.75	1	1,106	0.09%
2020/07/14	17	28.33	0	0.00	27.90	17	1,103	1.54%
2020/07/13	16	28.63	1	28.45	28.70	15	1,094	1.37%
2020/07/10	3	28.53	0	0.00	28.30	3	1,094	0.27%
2020/07/09	0	0.00	4	30.00	29.60	-4	1,080	-0.37%
2020/07/08	0	0.00	3	29.75	29.65	-3	1,060	-0.28%
2020/07/07	15	30.86	13	31.16	29.55	2	1,044	0.19%
2020/07/06	6	30.20	20	30.31	30.60	-14	943	-1.48%
2020/07/03	7	29.11	5	29.12	29.30	2	887	0.23%
2020/07/02	6	29.03	2	29.00	29.10	4	864	0.46%
2020/07/01	1	29.05	0	0.00	28.80	1	846	0.12%
2020/06/30	6	28.53	1	28.70	28.25	5	826	0.60%
2020/06/29	1	28.50	0	0.00	28.80	1	801	0.12%
2020/06/24	2	28.95	43	28.76	29.05	-41	774	-5.29%
2020/06/23	5	27.55	0	0.00	27.60	5	722	0.69%
2020/06/22	6	27.84	1	28.10	27.80	5	717	0.70%
2020/06/19	1	28.30	1	28.50	28.15	0	717	0.00%
2020/06/18	5	27.40	0	0.00	27.55	5	693	0.72%
2020/06/17	1	27.50	0	0.00	27.45	1	688	0.15%
2020/06/15	1.1	26.49	0	0.00	26.45	1.1	675	0.16%
2020/06/12	2	26.15	0	0.00	27.10	2	670	0.30%
2020/06/11	33	27.98	0	0.00	27.30	33	667	4.94%
2020/06/10	1	28.00	0	0.00	28.20	1	651	0.15%
2020/06/09	16.1	29.84	16	29.03	28.75	0.1	650	0.02%
2020/06/08	5	28.50	2	29.05	29.05	3	558	0.54%
2020/06/04	0	0.00	2	25.35	25.95	-2	501	-0.40%
2020/05/29	0	0.00	4	24.70	24.60	-4	477	-0.84%
2020/05/27	0	0.00	1	25.10	25.00	-1	480	-0.21%
2020/05/26	1	25.55	0	0.00	25.25	1	479	0.21%
2020/05/25	6	25.60	0	0.00	25.65	6	469	1.28%
2020/05/21	13	25.56	13	25.40	25.35	0	460	0.00%
2020/05/08	0	0.00	1	25.25	25.40	-1	441	-0.23%
2020/05/07	0	0.00	6	25.73	25.70	-6	435	-1.38%
2020/05/05	6	24.39	0	0.00	24.60	6	410	1.46%
2020/04/28	0	22.30	0	0.00	22.30	0	405	0.00%
2020/04/27	0	0.00	2	22.20	22.30	-2	418	-0.48%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/07	1	19.00	1	19.00	18.95	0	400	0.00%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/30	2	17.40	0	0.00	18.00	2	420	0.48%
2020/03/24	1	16.45	0	0.00	16.45	1	432	0.23%
2020/03/18	0	17.10	0	0.00	16.70	0	629	0.00%
2020/03/12	1	22.05	0	0.00	22.10	1	793	0.13%
2020/03/05	1	26.30	0	0.00	26.05	1	820	0.12%
2020/03/02	0	0.00	0	25.50	25.20	0	813	0.00%
2020/02/20	0	0.00	1	27.70	27.15	-1	800	-0.12%
2020/02/19	0	0.00	1	26.10	26.70	-1	777	-0.13%
2020/02/12	2	25.75	0	0.00	25.75	2	772	0.26%
2020/02/03	0	0.00	4	23.60	24.00	-4	784	-0.51%
2020/01/30	6	25.63	0	0.00	25.45	6	799	0.75%
2020/01/10	5	28.35	0	0.00	28.50	5	942	0.53%
2020/01/07	5	28.50	0	0.00	28.55	5	983	0.51%
2020/01/03	0	0.00	3	30.13	29.30	-3	978	-0.31%
2019/12/31	2	30.05	0	0.00	30.10	2	976	0.20%
2019/12/24	1	29.60	15	30.05	29.60	-14	957	-1.46%
2019/12/23	5	30.00	1	29.90	29.90	4	951	0.42%
2019/12/20	3	30.45	0	0.00	30.25	3	948	0.32%
2019/12/19	0	0.00	3	30.35	30.40	-3	944	-0.32%
2019/12/18	7	30.37	3	30.45	30.05	4	941	0.42%
2019/12/17	42	31.53	31	31.49	30.90	11	924	1.19%
2019/12/16	2	30.43	2	30.28	30.50	0	867	0.00%
2019/12/13	1	28.80	0	0.00	28.80	1	809	0.12%
2019/12/10	0	0.00	1	28.95	29.70	-1	786	-0.13%
2019/12/09	7	30.03	2	29.43	29.20	5	685	0.73%
2019/12/06	1	29.60	1	30.15	30.15	0	607	0.00%
2019/11/25	2	27.65	0	0.00	27.60	2	586	0.34%
2019/11/06	1	29.75	1.1	29.37	29.10	-0.1	695	-0.01%
2019/10/30	0	0.00	1	30.00	29.80	-1	686	-0.15%
2019/10/28	1	30.00	0	0.00	30.60	1	667	0.15%
2019/10/24	0	0.00	5	29.25	29.35	-5	560	-0.89%
2019/10/23	7	29.38	3	29.45	29.25	4	566	0.71%
2019/10/22	1	29.00	1	29.15	29.20	0	577	0.00%
2019/10/21	0	0.00	2	28.25	28.60	-2	568	-0.35%
2019/10/16	1	28.85	2	28.93	28.20	-1	587	-0.17%
2019/10/09	0	0.00	1	27.65	27.60	-1	637	-0.16%
2019/10/08	0	0.00	1	28.10	27.85	-1	637	-0.16%
2019/10/07	1	28.35	0	0.00	28.00	1	626	0.16%
2019/09/26	0	0.00	1	28.60	28.35	-1	622	-0.16%
2019/09/24	1	28.90	0	0.00	28.90	1	630	0.16%
2019/09/20	1	29.05	0	0.00	28.80	1	619	0.16%
2019/09/19	2	29.35	1	29.40	29.20	1	610	0.16%
2019/09/17	0	0.00	1	27.75	27.60	-1	560	-0.18%
2019/09/09	0	0.00	1	29.25	28.95	-1	574	-0.17%
2019/09/05	0	0.00	2	29.20	29.10	-2	561	-0.36%
2019/09/02	1	29.00	0	0.00	29.10	1	563	0.18%
2019/08/28	1	29.15	0	0.00	28.80	1	554	0.18%
2019/08/22	1	29.00	6	29.14	28.70	-5	536	-0.93%
2019/08/21	1	29.40	1	29.45	29.55	0	515	0.00%
2019/08/20	22	29.93	23	29.48	29.40	-1	509	-0.20%
2019/08/02	0	0.00	2	27.35	27.00	-2	453	-0.44%
2019/07/25	0	0.00	5	29.00	29.40	-5	480	-1.04%
2019/07/24	0	0.00	1	29.50	29.50	-1	472	-0.21%
2019/07/23	0	0.00	1	28.95	28.80	-1	433	-0.23%
2019/07/22	1	29.10	0	0.00	28.90	1	435	0.23%
2019/07/19	0	0.00	1	28.85	28.90	-1	430	-0.23%
2019/07/18	2	29.25	2	29.33	29.05	0	428	0.00%
2019/07/17	4.1	29.26	1	29.45	29.25	3.1	421	0.74%
2019/07/16	6	29.35	3	29.40	29.80	3	396	0.76%
2019/07/05	0	0.00	2	26.95	27.05	-2	447	-0.45%
2019/07/03	1	27.20	1	26.60	26.70	0	451	0.00%
2019/06/24	1	26.50	0	0.00	26.35	1	461	0.22%
2019/06/19	1	25.85	0	0.00	25.95	1	451	0.22%
2019/06/18	5	26.12	0	0.00	25.65	5	453	1.10%
2019/05/20	1	25.45	1	24.95	24.90	0	576	0.00%
2019/05/13	1	26.50	1	25.65	25.60	0	704	0.00%
2019/05/09	0	0.00	5	28.02	27.10	-5	709	-0.70%
2019/05/08	0	0.00	2	28.65	28.25	-2	707	-0.28%
2019/04/23	0	0.00	3	29.60	29.65	-3	834	-0.36%
2019/04/19	0	0.00	1	30.35	30.05	-1	839	-0.12%
2019/04/18	2	31.20	3	30.20	30.20	-1	835	-0.12%
2019/04/17	4	31.54	0	0.00	31.30	4	832	0.48%
2019/03/29	0	0.00	17	29.25	29.30	-17	814	-2.09%
2019/03/26	0	29.20	0	0.00	29.00	0	870	0.00%
2019/03/25	1	29.05	1	29.05	29.10	0	889	0.00%
2019/03/22	0	29.85	0	0.00	29.80	0	897	0.00%
2019/03/21	13	30.10	0	0.00	30.10	13	914	1.42%
2019/03/18	0	0.00	1	29.85	29.95	-1	1,097	-0.09%
2019/03/15	0	0.00	1	30.65	30.50	-1	1,101	-0.09%
2019/03/13	1	30.75	17	30.63	30.80	-16	1,172	-1.36%
2019/03/11	2	30.93	1	31.25	30.90	1	1,289	0.08%
2019/03/08	1	31.10	4	31.20	31.15	-3	1,327	-0.23%
2019/03/07	5	31.50	0	0.00	31.50	5	1,347	0.37%
2019/03/06	1	32.40	0	0.00	32.40	1	1,375	0.07%
2019/02/27	0	0.00	5	31.50	31.70	-5	1,533	-0.33%
2019/02/22	0	32.20	1	32.25	32.15	-1	1,590	-0.06%
2019/02/21	3	32.55	0	0.00	32.55	3	1,601	0.19%
2019/02/20	1	33.20	12	32.94	32.95	-11	1,597	-0.69%
2019/02/19	13	34.12	1	33.50	33.25	12	1,593	0.75%
2019/02/14	4	33.55	1	33.60	32.95	3	1,575	0.19%
2019/02/13	1	32.10	3	32.27	32.10	-2	1,523	-0.13%
2019/02/12	7	32.43	0	0.00	32.45	7	1,507	0.46%
2019/01/30	0	0.00	1	30.50	30.20	-1	1,494	-0.07%
2019/01/28	1	31.50	0	0.00	31.00	1	1,525	0.07%
2019/01/23	1	30.95	1	30.75	30.80	0	1,557	0.00%
2019/01/22	0	0.00	1	31.10	30.65	-1	1,554	-0.06%
2019/01/21	20	31.55	0	0.00	31.00	20	1,553	1.29%
2019/01/18	1	30.55	0	0.00	31.10	1	1,541	0.06%
2019/01/17	0	0.00	1	30.85	30.20	-1	1,501	-0.07%
2019/01/07	1	30.60	2	30.53	30.15	-1	1,470	-0.07%
2019/01/04	1	29.35	0	0.00	30.15	1	1,485	0.07%
2019/01/03	2	30.30	2	30.28	30.15	0	1,482	0.00%
2018/12/27	0	0.00	2	30.35	29.85	-2	1,528	-0.13%
2018/12/26	0	0.00	1	29.70	29.50	-1	1,541	-0.06%
2018/12/24	1	29.90	1	30.35	30.60	0	1,552	0.00%
2018/12/21	1	29.70	1	30.00	30.25	0	1,574	0.00%
2018/12/19	1	30.90	0	0.00	30.90	1	1,633	0.06%
2018/12/18	0	0.00	1	32.05	31.65	-1	1,701	-0.06%
2018/12/13	1	34.15	0	0.00	34.05	1	1,671	0.06%
2018/12/12	1	34.25	1	33.90	34.75	0	1,598	0.00%
2018/12/07	1	31.80	0	0.00	31.95	1	1,514	0.07%
2018/12/06	0	0.00	2	31.70	31.00	-2	1,502	-0.13%
2018/12/05	17	34.38	14	33.67	33.65	3	1,477	0.20%
2018/11/30	0	0.00	3	32.30	32.15	-3	1,372	-0.22%
2018/11/29	0	0.00	5	31.92	31.60	-5	1,357	-0.37%
2018/11/28	7	31.73	1	32.65	32.40	6	1,331	0.45%
2018/11/27	2	31.40	2	31.55	31.50	0	1,287	0.00%
2018/11/26	0	0.00	1	29.10	29.80	-1	1,218	-0.08%
2018/11/20	1	29.70	0	0.00	29.30	1	1,267	0.08%
2018/11/08	0	0.00	2	29.50	29.30	-2	1,407	-0.14%
2018/11/02	0	0.00	2	29.45	29.90	-2	1,565	-0.13%
2018/11/01	2	29.80	3	29.73	29.65	-1	1,568	-0.06%
2018/10/31	3	28.40	1	29.00	28.70	2	1,633	0.12%
2018/10/25	1	27.30	0	0.00	26.60	1	1,752	0.06%
2018/10/22	0	0.00	1	31.35	31.20	-1	1,887	-0.05%
2018/10/17	3	31.70	0	0.00	31.00	3	2,270	0.13%
2018/10/16	0	0.00	4	31.25	31.05	-4	2,333	-0.17%
2018/10/15	0	0.00	1	30.95	30.45	-1	2,398	-0.04%
2018/10/12	1	29.90	0	0.00	30.10	1	2,461	0.04%
2018/10/11	1	29.70	0	0.00	29.70	1	2,622	0.04%
2018/10/05	2	33.45	1	33.40	33.40	1	3,160	0.03%
2018/10/02	3	39.92	4	39.74	39.40	-1	3,295	-0.03%
2018/09/25	4	40.41	4	40.33	41.50	0	3,821	0.00%
2018/09/20	4	36.45	0	0.00	36.55	4	3,895	0.10%
2018/09/19	0	0.00	1	37.25	37.20	-1	3,941	-0.03%
2018/09/13	2	38.03	2	38.05	37.85	0	4,110	0.00%
2018/09/11	2	37.98	2	38.08	37.90	0	4,169	0.00%
2018/09/10	1	36.40	0	0.00	36.25	1	4,208	0.02%
2018/09/07	1	40.80	0	0.00	38.60	1	4,273	0.02%
2018/09/03	8	42.43	8	41.26	41.35	0	5,702	0.00%
2018/08/31	3	43.53	3	43.85	44.05	0	6,041	0.00%
2018/08/30	1	43.05	4	43.23	43.70	-3	6,213	-0.05%
2018/08/29	1	44.15	5	44.00	42.95	-4	6,248	-0.06%
2018/08/28	6	42.88	0	0.00	42.20	6	6,247	0.10%
2018/08/27	6	43.66	7	42.41	43.90	-1	6,284	-0.02%
2018/08/24	2	40.55	1	40.60	40.70	1	6,352	0.02%
2018/08/23	0	0.00	1	41.60	41.75	-1	6,603	-0.02%
2018/08/22	1	42.20	6	42.58	42.00	-5	6,918	-0.07%
2018/08/21	3	42.70	0	0.00	43.30	3	7,130	0.04%
2018/08/17	23	44.39	23	44.66	42.60	0	7,522	0.00%
2018/08/16	2.2	42.35	2	42.40	42.40	0.2	7,599	0.00%
2018/08/15	0	0.00	1	41.95	42.00	-1	7,619	-0.01%
2018/08/14	0	0.00	1	42.20	43.30	-1	7,595	-0.01%
2018/08/13	1	42.20	1	42.25	42.30	0	7,567	0.00%
2018/08/10	7	45.45	7	44.00	43.55	0	7,510	0.00%
2018/08/09	0	0.00	1	47.15	46.30	-1	7,426	-0.01%
2018/08/08	1	46.55	5	46.71	46.65	-4	7,409	-0.05%
2018/08/07	25	48.45	25	48.32	47.60	0	7,390	0.00%
2018/08/06	2	47.40	2	46.90	47.20	0	7,315	0.00%
2018/08/03	0	0.00	4	45.90	46.80	-4	7,306	-0.05%
2018/08/02	6	46.36	3	46.55	46.00	3	7,270	0.04%
2018/08/01	3	48.32	7	48.30	47.80	-4	7,235	-0.06%
2018/07/31	4	47.63	2	48.28	47.55	2	7,208	0.03%
2018/07/30	8	49.32	4	48.29	48.40	4	7,157	0.06%
2018/07/27	3	50.17	5	49.97	50.40	-2	7,101	-0.03%
2018/07/26	23	50.59	22	51.02	50.10	1	7,045	0.01%
2018/07/25	12	49.51	7	49.65	50.50	5	6,913	0.07%
2018/07/24	36	51.15	46	50.84	50.50	-10	6,842	-0.15%
2018/07/23	8	48.08	11	46.54	48.50	-3	6,648	-0.05%
2018/07/20	16	48.02	18	47.90	46.90	-2	6,582	-0.03%
2018/07/19	7.2	48.45	7	49.04	48.80	0.2	6,510	0.00%
2018/07/18	38	49.07	28	49.22	48.90	10	6,452	0.15%
2018/07/17	39	54.57	29	53.55	50.40	10	6,275	0.16%
2018/07/16	12	54.28	24	54.78	55.50	-12	5,936	-0.20%
2018/07/13	4	50.05	4	50.63	50.50	0	5,845	0.00%
2018/07/12	0	0.00	3	49.10	50.20	-3	5,792	-0.05%
2018/07/11	4	49.20	8	50.71	48.90	-4	5,753	-0.07%
2018/07/10	13	48.72	12	48.95	49.85	1	5,666	0.02%
2018/07/09	16	48.78	14	48.39	47.80	2	5,599	0.04%
2018/07/06	13	44.84	17	45.62	48.50	-4	5,498	-0.07%
2018/07/05	9	48.21	10	49.30	47.00	-1	5,368	-0.02%
2018/07/04	5	52.06	4	52.65	51.00	1	5,239	0.02%
2018/07/03	10	54.45	8	53.96	53.00	2	5,140	0.04%
2018/07/02	3	52.17	2	51.65	52.00	1	4,934	0.02%
2018/06/29	2	52.70	10	54.00	53.70	-8	4,820	-0.17%
2018/06/28	0	52.40	2	51.90	52.40	-2	4,759	-0.04%
2018/06/27	7	50.53	2	50.55	49.60	5	4,706	0.11%
2018/06/26	0	0.00	1	48.50	49.00	-1	4,633	-0.02%
2018/06/25	0	0.00	2	47.45	46.75	-2	4,586	-0.04%
2018/06/22	2	51.72	0	0.00	50.00	2	4,543	0.04%
2018/06/20	0	0.00	3	50.37	52.50	-3	4,481	-0.07%
2018/06/19	5	53.60	6	54.00	53.20	-1	4,440	-0.02%
2018/06/15	4	57.25	4	57.00	57.50	0	4,426	0.00%
2018/06/14	20	58.31	31	58.37	60.20	-11	4,339	-0.25%
2018/06/13	31	58.48	23	58.51	55.50	8	3,971	0.20%
2018/06/12	22	54.74	16	55.65	56.50	6	3,542	0.17%
2018/06/11	34	50.17	10	50.76	51.40	24	3,159	0.76%
2018/06/08	21	45.42	17	46.03	46.80	4	2,873	0.14%
2018/06/07	5	40.60	7	41.33	42.55	-2	2,515	-0.08%
2018/06/06	1	38.45	4	38.88	38.70	-3	2,331	-0.13%
2018/06/05	3	37.45	0	0.00	38.05	3	2,288	0.13%
2018/06/04	6	39.95	6.3	39.85	39.20	-0.3	2,223	-0.01%
2018/06/01	13.3	39.00	29	39.21	38.80	-15.7	2,159	-0.73%
2018/05/31	19	41.07	12	40.68	39.05	7	2,106	0.33%
2018/05/30	8	39.16	19	39.02	40.00	-11	1,838	-0.60%
2018/05/29	13	37.22	12	36.80	36.80	1	1,516	0.07%
2018/05/28	13	34.94	3	35.63	36.50	10	1,287	0.78%
2018/05/25	24	32.85	4	33.38	34.00	20	1,087	1.84%
2018/05/24	4	31.20	9	30.99	32.20	-5	863	-0.58%
2018/05/18	4	27.75	0	0.00	27.25	4	687	0.58%
2018/04/19	6	29.13	6	29.29	28.95	0	1,219	0.00%
2018/04/02	0	0.00	1	27.20	27.05	-1	1,324	-0.08%
2018/03/29	0	0.00	1	27.00	26.90	-1	1,482	-0.07%
2018/03/28	1	27.50	0	0.00	27.10	1	1,532	0.07%
2018/03/21	1	28.95	3	28.90	28.80	-2	1,605	-0.12%
2018/03/19	0	0.00	2	28.10	28.00	-2	1,572	-0.13%
2018/03/16	8	28.17	0	0.00	28.05	8	1,588	0.50%
2018/03/15	1	28.50	0	0.00	28.20	1	1,635	0.06%
2018/03/13	3	28.50	0	0.00	28.70	3	1,717	0.17%
2018/02/22	0	0.00	1	29.05	29.50	-1	2,095	-0.05%
2018/02/07	2	29.10	0	0.00	28.65	2	2,455	0.08%
2018/02/06	0	0.00	2	28.40	28.20	-2	2,501	-0.08%
2018/02/01	1	32.50	0	0.00	32.50	1	2,621	0.04%
2018/01/29	3	33.30	3	32.80	33.25	0	2,665	0.00%
2018/01/26	1	32.30	0	0.00	32.00	1	2,697	0.04%
2018/01/24	1	31.25	0	0.00	32.50	1	3,091	0.03%
2018/01/23	1	34.10	2	33.18	32.55	-1	3,231	-0.03%
2018/01/22	1	30.60	0	0.00	31.80	1	3,183	0.03%
2018/01/15	1	31.90	1	32.25	32.30	0	3,810	0.00%
2018/01/09	1	31.90	0	0.00	30.50	1	3,962	0.03%
2018/01/05	0	0.00	1	32.35	32.35	-1	3,938	-0.03%
2018/01/04	1	31.75	0	0.00	31.95	1	3,894	0.03%