虹堡 (5258)-國泰-台中券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
89.0
漲跌
▲0.2
漲幅
+0.23%
成交量
388張
產業
上市電腦週邊類股
250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

虹堡 (5258)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/11/22	2	89.80	0	0.00	89.00	2	1,134	0.18%
2024/11/21	0.1	88.82	1.1	88.90	88.80	-1.1	1,132	-0.09%
2024/11/19	0.1	90.00	1.4	89.15	90.90	-1.3	1,122	-0.12%
2024/11/18	1	87.61	1	89.40	88.00	0	1,115	0.00%
2024/11/15	0	0.00	1	92.00	91.60	-1	1,094	-0.09%
2024/11/14	8.1	91.02	5.1	91.42	91.10	2.9	1,095	0.27%
2024/11/13	9	93.10	11.1	93.15	93.30	-2	1,082	-0.19%
2024/11/12	14.1	93.45	6	96.14	91.80	8	1,061	0.76%
2024/11/11	5.1	103.28	8.1	103.06	102.00	-3.1	984	-0.31%
2024/11/08	6	97.93	4.2	97.62	96.60	1.8	946	0.19%
2024/11/07	6	96.92	1.1	97.91	98.20	4.9	944	0.52%
2024/11/06	12	95.32	11.1	96.07	94.20	0.9	920	0.10%
2024/11/05	13.4	96.89	35.5	96.34	94.50	-22.1	865	-2.55%
2024/11/04	2	105.50	0	105.50	105.00	2	802	0.25%
2024/11/01	5.1	107.94	0.3	110.00	110.00	4.8	809	0.60%
2024/10/30	5.3	109.47	2	109.25	109.00	3.3	815	0.40%
2024/10/29	2.1	113.09	0	0.00	112.50	2.1	809	0.25%
2024/10/28	6.1	118.49	2	120.72	117.00	4	795	0.51%
2024/10/25	1	119.50	1	120.50	121.50	0	789	0.00%
2024/10/24	0	0.00	1	121.00	120.50	-1	797	-0.13%
2024/10/23	2	125.25	1	124.00	122.50	1	796	0.13%
2024/10/22	1	124.50	0.1	124.50	124.50	0.9	788	0.11%
2024/10/18	1	120.50	0	0.00	120.00	1	790	0.13%
2024/10/17	2	123.50	0.1	123.00	122.50	1.9	806	0.24%
2024/10/16	0	0.00	1.1	121.00	120.00	-1.1	793	-0.14%
2024/10/15	3.3	121.14	3	119.00	120.50	0.3	795	0.04%
2024/10/14	2.2	123.46	1	124.00	121.00	1.2	779	0.16%
2024/10/11	0	0.00	1	128.51	129.00	-1	764	-0.13%
2024/10/08	3	125.33	2.1	126.70	127.50	0.9	795	0.12%
2024/10/07	0	0.00	4.1	127.76	128.50	-4.1	803	-0.51%
2024/10/04	1	124.00	1	123.00	123.50	0	803	0.00%
2024/10/01	1	123.00	1	122.00	124.00	0	818	0.00%
2024/09/30	2.2	121.55	1	123.00	121.50	1.2	822	0.15%
2024/09/27	3.3	124.97	20	124.25	124.00	-16.7	811	-2.06%
2024/09/26	1	128.00	0	0.00	126.50	1	807	0.12%
2024/09/25	10.5	128.95	0	0.00	127.00	10.5	806	1.30%
2024/09/24	10	132.00	2	131.50	130.00	8	799	1.00%
2024/09/23	8.3	140.14	12	137.73	138.00	-3.7	793	-0.47%
2024/09/20	3	134.33	2.3	134.36	134.00	0.7	747	0.09%
2024/09/19	0.6	129.47	0	0.00	129.50	0.6	723	0.09%
2024/09/18	1	129.00	0.3	129.00	129.00	0.7	729	0.10%
2024/09/16	1	128.00	1.2	127.93	128.50	-0.2	732	-0.02%
2024/09/13	0.2	123.73	0.1	124.50	126.00	0.2	732	0.02%
2024/09/12	1	127.00	1.1	126.00	127.00	-0.1	746	-0.01%
2024/09/11	2	125.50	0	125.50	125.00	2	793	0.25%
2024/09/10	1.1	132.77	4	130.50	129.00	-2.9	805	-0.36%
2024/09/09	2	131.00	1.5	131.23	131.50	0.5	821	0.06%
2024/09/06	0	0.00	1	124.00	125.00	-1	846	-0.12%
2024/09/05	1.3	122.19	0	0.00	121.50	1.3	867	0.15%
2024/09/03	2	128.50	0	0.00	127.00	2	879	0.23%
2024/09/02	0	0.00	0.1	130.00	128.50	-0.1	890	-0.01%
2024/08/30	0	129.50	3.1	129.77	129.50	-3.1	898	-0.35%
2024/08/29	0	0.00	0	127.50	128.00	0	898	0.00%
2024/08/27	0	0.00	1	125.50	126.00	-1	905	-0.11%
2024/08/22	0	0.00	1	124.00	123.00	-1	947	-0.11%
2024/08/20	0	0.00	1	124.00	124.00	-1	989	-0.10%
2024/08/19	0	0.00	1.1	123.55	124.00	-1.1	1,011	-0.11%
2024/08/14	2	121.50	2	121.75	122.00	0	1,092	0.00%
2024/08/13	1	121.00	1	120.50	121.50	0	1,102	0.00%
2024/08/09	4.2	116.64	5	115.50	115.50	-0.8	1,110	-0.07%
2024/08/08	0	0.00	2	116.25	116.50	-2	1,101	-0.18%
2024/08/07	0	118.50	7.2	118.42	118.00	-7.1	1,108	-0.65%
2024/08/06	1.2	106.47	4.1	106.15	112.00	-2.9	1,104	-0.26%
2024/08/05	4	115.25	1	116.00	114.50	3	1,086	0.28%
2024/08/02	0	0.00	1	127.00	127.00	-1	1,087	-0.09%
2024/08/01	2	124.00	2.2	126.49	128.50	-0.2	1,119	-0.02%
2024/07/31	0	0.00	0.1	123.00	123.00	-0.1	1,117	-0.01%
2024/07/30	3	119.17	8.2	119.98	121.50	-5.2	1,146	-0.45%
2024/07/29	4.1	120.36	0.9	119.58	119.00	3.3	1,168	0.28%
2024/07/26	2	119.50	1	120.50	121.50	1	1,170	0.09%
2024/07/23	3.1	121.50	2.3	122.56	122.50	0.8	1,193	0.07%
2024/07/22	3.3	120.92	1	121.50	120.50	2.3	1,202	0.19%
2024/07/19	1.1	126.41	1	126.00	125.00	0.1	1,192	0.01%
2024/07/18	8.1	125.64	5.4	126.50	127.50	2.7	1,206	0.22%
2024/07/17	0.2	128.50	1.1	128.00	129.00	-0.9	1,194	-0.08%
2024/07/16	1.1	127.53	2.2	128.23	128.50	-1.1	1,204	-0.09%
2024/07/15	0.1	128.00	1	129.50	127.50	-0.9	1,238	-0.07%
2024/07/12	3.3	128.37	2.2	128.50	128.50	1.1	1,252	0.09%
2024/07/11	4	128.88	4.7	129.89	131.00	-0.7	1,259	-0.06%
2024/07/10	2.1	131.97	1.2	131.93	132.50	0.9	1,291	0.07%
2024/07/09	1.1	130.11	4	130.75	131.50	-2.9	1,311	-0.22%
2024/07/08	0.2	132.60	4.3	132.53	132.50	-4	1,335	-0.30%
2024/07/05	4.4	133.49	4.1	133.62	134.00	0.3	1,380	0.02%
2024/07/04	0	0.00	9	131.00	131.50	-9	1,404	-0.64%
2024/07/03	2	131.50	1	131.50	131.50	1	1,421	0.07%
2024/07/02	1	132.00	0.1	132.00	131.50	0.9	1,438	0.06%
2024/07/01	2	130.00	2.5	130.41	131.00	-0.5	1,458	-0.03%
2024/06/28	0	129.00	1	130.50	131.00	-1	1,506	-0.06%
2024/06/26	2.1	129.00	2	129.75	130.00	0.1	1,630	0.00%
2024/06/25	1.1	127.00	2.1	129.01	131.00	-1	1,702	-0.06%
2024/06/24	1.1	129.93	4.3	129.50	130.00	-3.2	1,742	-0.18%
2024/06/21	0.2	130.00	2.5	130.92	131.00	-2.3	1,840	-0.12%
2024/06/20	0	0.00	4	131.63	131.50	-4	2,019	-0.20%
2024/06/19	1.1	131.46	2.1	130.78	130.50	-1	2,034	-0.05%
2024/06/18	7	135.07	4	134.52	133.50	3	2,047	0.14%
2024/06/17	0	0.00	5.2	134.06	134.00	-5.2	2,055	-0.25%
2024/06/14	6	133.58	6	132.67	132.00	0	2,057	0.00%
2024/06/13	0.4	131.52	4.5	130.06	132.50	-4.1	2,064	-0.20%
2024/06/12	8.1	129.43	2	127.75	128.50	6.1	2,064	0.29%
2024/06/11	3.1	128.81	10	128.25	128.50	-7	2,086	-0.33%
2024/06/07	1	127.50	2	127.00	128.50	-1	2,166	-0.05%
2024/06/06	4	127.38	1	127.50	127.50	3	2,288	0.13%
2024/06/05	1.2	125.92	3.1	127.16	126.50	-1.9	2,302	-0.08%
2024/06/04	1	126.97	0	0.00	127.50	1	2,362	0.04%
2024/06/03	0.2	127.00	4	126.00	127.50	-3.8	2,436	-0.16%
2024/05/31	1	124.00	2	124.50	124.50	-1	2,486	-0.04%
2024/05/30	2	125.75	1	125.50	125.00	1	2,551	0.04%
2024/05/29	5	127.80	4	127.63	127.00	1	2,673	0.04%
2024/05/28	3	127.00	2.1	126.03	127.50	0.9	2,719	0.03%
2024/05/27	4.2	125.27	0	0.00	125.50	4.2	2,783	0.15%
2024/05/24	3	127.33	0.1	127.12	127.50	3	2,886	0.10%
2024/05/23	2.1	127.53	1	127.00	127.50	1.1	2,975	0.04%
2024/05/22	23.1	127.89	38.1	127.89	128.00	-15	3,109	-0.48%
2024/05/20	0	121.50	0	123.00	121.00	0	3,234	0.00%
2024/05/17	2.1	122.76	0	0.00	122.00	2.1	3,506	0.06%
2024/05/16	0	123.50	7.1	123.99	123.50	-7	3,594	-0.20%
2024/05/15	1	122.50	0.1	123.50	122.50	0.9	3,653	0.02%
2024/05/14	0.3	122.40	1	123.00	123.50	-0.7	3,673	-0.02%
2024/05/13	5	122.00	0	0.00	121.50	5	3,687	0.14%
2024/05/10	6	121.00	2	121.75	122.50	4	3,780	0.11%
2024/05/09	2.4	123.00	0	0.00	122.50	2.4	3,887	0.06%
2024/05/08	3.3	122.44	0.2	123.50	123.50	3.1	3,888	0.08%
2024/05/07	31.2	122.26	21	121.98	123.00	10.2	3,888	0.26%
2024/05/06	0	127.89	1.1	128.00	126.00	-1	3,865	-0.03%
2024/05/03	2.1	127.22	0	0.00	128.00	2.1	3,874	0.05%
2024/05/02	13	129.08	5	128.30	126.50	8	3,884	0.21%
2024/04/30	1	129.00	1	128.50	128.50	0	3,877	0.00%
2024/04/29	0	128.50	5.1	128.62	129.00	-5.1	3,885	-0.13%
2024/04/26	4.1	127.50	1.2	128.20	126.50	2.9	3,884	0.08%
2024/04/25	1.2	127.03	0.1	127.00	127.00	1.1	3,908	0.03%
2024/04/24	7.1	127.37	1	128.50	128.50	6.1	3,934	0.15%
2024/04/23	1	125.98	0.1	126.17	126.50	0.9	3,954	0.02%
2024/04/22	4.2	126.50	10.1	126.10	123.00	-5.9	4,012	-0.15%
2024/04/19	3	125.67	2	127.50	127.50	1	4,125	0.02%
2024/04/18	3.1	131.31	3	132.33	131.00	0	4,254	0.00%
2024/04/17	5.1	131.19	7	131.07	131.00	-1.9	4,404	-0.04%
2024/04/16	15.1	129.79	28	128.88	128.50	-12.9	4,403	-0.29%
2024/04/15	18	138.31	11	138.64	137.50	7	4,358	0.16%
2024/04/12	4	142.62	13	143.31	140.50	-9	4,368	-0.21%
2024/04/11	13.1	139.61	4.4	139.19	141.00	8.7	4,372	0.20%
2024/04/10	3.5	145.17	18.4	144.76	143.50	-14.9	4,398	-0.34%
2024/04/09	6.2	141.33	2.5	141.43	141.50	3.8	4,376	0.09%
2024/04/08	10.2	142.64	2	142.75	142.50	8.2	4,367	0.19%
2024/04/03	5.1	144.30	6.1	145.40	143.50	-1	4,358	-0.02%
2024/04/02	4.3	146.56	6.4	145.74	146.00	-2.1	4,355	-0.05%
2024/04/01	22.6	145.45	41.6	146.32	147.00	-19.1	4,344	-0.44%
2024/03/29	4.4	141.86	9.2	141.01	140.00	-4.8	4,246	-0.11%
2024/03/28	22.1	142.42	8.1	139.94	140.00	14	4,251	0.33%
2024/03/27	8	143.44	10.1	141.90	141.50	-2.1	4,200	-0.05%
2024/03/26	12.1	142.28	25.6	143.25	142.00	-13.5	4,172	-0.32%
2024/03/25	20.5	141.59	21.5	144.30	147.50	-1	4,140	-0.03%
2024/03/22	3.1	134.85	7.4	135.18	136.00	-4.3	4,040	-0.11%
2024/03/21	7.9	133.52	7.1	133.58	133.00	0.8	4,064	0.02%
2024/03/20	7.5	137.87	10.6	136.54	133.50	-3.1	4,093	-0.08%
2024/03/19	10	137.35	3.4	137.12	138.00	6.6	4,135	0.16%
2024/03/18	3.3	136.66	4.4	136.71	137.00	-1.1	4,174	-0.03%
2024/03/15	2.2	134.07	4	135.25	134.50	-1.8	4,280	-0.04%
2024/03/14	4	134.13	10	134.85	134.50	-6	4,362	-0.14%
2024/03/13	12.2	135.27	12.4	134.99	136.50	-0.2	4,427	0.00%
2024/03/12	30.9	133.90	32.2	132.72	135.00	-1.3	4,398	-0.03%
2024/03/11	2.9	124.20	1.3	125.96	126.00	1.6	4,327	0.04%
2024/03/08	7	124.58	6	125.17	123.00	1	4,377	0.02%
2024/03/07	14.1	131.29	16	132.28	129.50	-1.9	4,401	-0.04%
2024/03/06	6.6	137.82	16.6	136.50	135.50	-10	4,484	-0.22%
2024/03/05	13.5	139.92	15.6	139.41	139.00	-2.1	4,499	-0.05%
2024/03/04	25.7	141.08	31	140.95	140.00	-5.4	4,517	-0.12%
2024/03/01	30.1	138.30	17.3	137.74	136.50	12.7	4,545	0.28%
2024/02/29	13.2	137.96	21.8	138.40	138.00	-8.6	4,750	-0.18%
2024/02/27	33	136.21	35.4	136.39	136.00	-2.4	4,989	-0.05%
2024/02/26	8	135.63	17.1	136.59	135.50	-9.1	5,040	-0.18%
2024/02/23	38.1	137.33	47.4	135.00	132.00	-9.3	5,319	-0.18%
2024/02/22	16	133.66	9	133.89	134.00	7	5,372	0.13%
2024/02/21	38.2	135.93	51.2	135.75	134.50	-13	5,466	-0.24%
2024/02/20	53.4	134.33	76.3	135.39	133.50	-22.9	5,404	-0.42%
2024/02/19	20.2	128.04	21.4	128.36	128.50	-1.1	5,211	-0.02%
2024/02/16	13.2	122.19	14	122.71	123.00	-0.8	5,284	-0.01%
2024/02/15	27.1	125.51	1.2	127.00	126.00	25.9	5,377	0.48%
2024/02/05	4	124.00	7	124.14	123.50	-3	5,609	-0.05%
2024/02/02	24.1	125.88	17.4	126.10	125.50	6.7	5,833	0.11%
2024/02/01	7.2	125.44	49.6	125.33	125.50	-42.5	5,847	-0.73%
2024/01/31	2.1	117.27	13.1	117.48	118.50	-11	6,053	-0.18%
2024/01/30	6	118.17	1	118.50	117.50	5	6,141	0.08%
2024/01/29	2.4	118.60	2.1	119.77	119.50	0.3	6,531	0.00%
2024/01/26	4.2	118.14	0.1	118.00	117.50	4.2	6,761	0.06%
2024/01/25	19	120.42	1	121.03	118.50	18	7,020	0.26%
2024/01/24	2.1	123.48	5	123.80	122.50	-2.9	7,098	-0.04%
2024/01/23	6.2	124.09	2	123.50	123.50	4.2	7,271	0.06%
2024/01/22	2.1	124.50	3.1	124.84	124.50	-1.1	7,418	-0.01%
2024/01/19	2	123.98	1	124.50	123.50	1	7,890	0.01%
2024/01/18	3	123.17	5	124.00	123.50	-2	8,342	-0.02%
2024/01/17	6.1	127.05	7.2	126.91	125.50	-1.1	8,692	-0.01%
2024/01/16	14	128.61	40.1	128.48	127.50	-26.1	8,759	-0.30%
2024/01/15	14	127.61	36.2	129.05	129.00	-22.3	8,729	-0.26%
2024/01/12	61.2	126.03	42.3	125.80	124.50	18.9	8,636	0.22%
2024/01/11	27.2	124.13	31.3	124.47	126.50	-4.1	8,511	-0.05%
2024/01/10	1.4	114.42	5.1	114.90	115.00	-3.7	8,445	-0.04%
2024/01/09	3.5	115.00	3.2	114.26	114.00	0.4	8,467	0.00%
2024/01/08	2.1	115.02	5.2	116.31	115.00	-3	8,497	-0.04%
2024/01/05	7.3	117.93	3	118.17	117.00	4.3	8,538	0.05%
2024/01/04	12.7	119.11	21	120.14	119.00	-8.3	8,639	-0.10%
2024/01/03	2.3	122.56	5.1	123.10	122.50	-2.8	8,636	-0.03%
2024/01/02	7	124.07	2.6	124.79	124.00	4.4	8,705	0.05%
2023/12/29	3.1	123.50	4	123.63	124.00	-0.9	8,859	-0.01%
2023/12/28	10	123.95	2.2	124.05	123.50	7.8	8,925	0.09%
2023/12/27	9.2	123.34	4	124.13	123.00	5.2	8,967	0.06%
2023/12/26	0.6	124.95	3	125.00	125.00	-2.5	9,036	-0.03%
2023/12/25	7.2	123.66	5	123.50	123.00	2.2	9,067	0.02%
2023/12/22	9.1	126.72	2.1	127.26	125.50	7	9,076	0.08%
2023/12/21	4	126.00	5.1	124.72	126.00	-1.1	9,120	-0.01%
2023/12/20	24.2	126.00	17.7	125.38	124.50	6.5	9,264	0.07%
2023/12/19	20.2	124.48	37	124.92	126.50	-16.8	9,225	-0.18%
2023/12/18	22.1	123.21	11.8	123.16	122.50	10.3	9,200	0.11%
2023/12/15	22.4	123.05	9.4	123.38	122.50	13	9,201	0.14%
2023/12/14	32.8	125.59	28.7	125.98	125.50	4.1	9,199	0.04%
2023/12/13	33.3	125.60	15	126.87	124.50	18.3	9,142	0.20%
2023/12/12	49.4	128.30	18.2	127.42	127.00	31.2	9,180	0.34%
2023/12/11	23.2	132.02	11.1	132.31	132.50	12.1	9,214	0.13%
2023/12/08	22.4	133.72	13.1	134.20	133.50	9.3	9,181	0.10%
2023/12/07	10.2	136.98	11.2	135.30	136.00	-1	9,292	-0.01%
2023/12/06	26	138.08	22.7	137.68	136.50	3.3	9,364	0.04%
2023/12/05	12.3	137.33	17.2	137.77	136.50	-4.9	9,522	-0.05%
2023/12/04	11.3	140.84	16.8	140.08	141.50	-5.5	9,639	-0.06%
2023/12/01	45.1	142.78	24.8	141.73	140.00	20.3	9,825	0.21%
2023/11/30	24.5	145.53	18.3	145.89	146.00	6.1	9,826	0.06%
2023/11/29	28.1	145.50	35.1	144.69	144.50	-7	9,790	-0.07%
2023/11/28	66.1	147.69	35.6	147.06	146.00	30.5	9,730	0.31%
2023/11/27	39	148.92	29.1	149.69	145.50	10	9,606	0.10%
2023/11/24	69	147.38	78.9	148.08	150.00	-9.8	9,404	-0.10%
2023/11/22	106.2	146.45	126.6	145.34	141.50	-20.4	8,958	-0.23%	大買/大賣/
2023/11/21	78.2	144.97	46.9	143.99	142.00	31.3	8,620	0.36%
2023/11/20	13	142.04	16.4	141.99	144.00	-3.4	8,479	-0.04%
2023/11/17	16.1	138.12	18	137.58	137.00	-1.9	8,363	-0.02%
2023/11/16	10.1	139.79	78	140.15	140.00	-67.9	8,329	-0.82%
2023/11/15	61.7	143.36	30.6	141.43	140.00	31.1	8,276	0.38%
2023/11/14	40.1	145.72	62.9	147.52	145.00	-22.8	8,172	-0.28%
2023/11/13	87.1	143.08	67.3	144.82	147.50	19.8	8,097	0.24%
2023/11/10	35	137.43	53.1	137.45	139.00	-18.1	7,880	-0.23%
2023/11/09	40	141.95	13	141.85	141.00	27	7,724	0.35%
2023/11/08	85.1	146.30	103	144.89	144.00	-17.9	7,841	-0.23%	大賣/
2023/11/07	24	142.44	45.6	142.27	141.50	-21.6	7,550	-0.29%
2023/11/06	109.1	144.43	117.1	143.19	143.50	-8	7,565	-0.11%	大買/大賣/
2023/11/03	46	138.41	56.3	137.90	137.50	-10.3	7,246	-0.14%
2023/11/02	137	136.47	128.1	135.33	135.50	8.9	7,069	0.13%	大買/大賣/
2023/11/01	16.2	130.34	20.7	129.99	132.00	-4.5	6,861	-0.07%
2023/10/31	60.1	131.26	54	131.09	129.50	6.1	6,828	0.09%
2023/10/30	25.1	130.94	16.3	131.10	132.50	8.8	6,783	0.13%
2023/10/27	226.1	135.59	213.9	133.84	133.00	12.2	6,715	0.18%	大買/大賣/
2023/10/26	130.7	134.91	132	134.47	131.00	-1.3	6,414	-0.02%	大買/大賣/
2023/10/25	83.9	128.20	89.9	129.28	130.50	-6	6,080	-0.10%
2023/10/24	8	120.19	16.3	119.65	124.00	-8.3	5,827	-0.14%
2023/10/23	9.8	113.64	5.2	114.25	113.00	4.6	5,903	0.08%
2023/10/20	7.3	114.07	2.1	113.99	115.00	5.3	6,238	0.08%
2023/10/19	9	115.00	4.2	113.83	116.00	4.8	6,386	0.08%
2023/10/18	23.5	114.32	11.5	115.31	112.00	12	6,579	0.18%
2023/10/17	11.5	123.93	7.1	124.15	124.00	4.4	6,656	0.07%
2023/10/16	5.2	124.81	7.3	124.29	123.50	-2.1	6,876	-0.03%
2023/10/13	15.7	125.97	14.1	126.43	127.00	1.6	7,121	0.02%
2023/10/12	16.3	123.16	38.5	124.48	126.00	-22.2	7,514	-0.30%
2023/10/11	21.7	123.15	13	121.04	120.00	8.7	7,832	0.11%
2023/10/06	18.1	125.43	21.1	124.83	125.50	-3	8,126	-0.04%
2023/10/05	32	126.11	25.3	125.71	125.50	6.7	8,479	0.08%
2023/10/04	35	122.11	31	122.08	121.50	4	8,450	0.05%
2023/10/03	12.2	121.63	13.9	122.68	121.00	-1.8	8,489	-0.02%
2023/10/02	45	124.83	35	123.80	122.50	10	8,483	0.12%
2023/09/28	15.1	123.46	26	124.27	123.00	-10.9	8,419	-0.13%
2023/09/27	22	122.66	27.6	122.83	123.00	-5.6	8,446	-0.07%
2023/09/26	28.1	123.65	19	122.66	121.50	9.1	8,536	0.11%
2023/09/25	31.4	123.70	30.1	123.40	123.50	1.2	8,618	0.01%
2023/09/22	17.3	117.21	5.2	117.15	118.50	12.1	8,531	0.14%
2023/09/21	18.7	116.34	33	115.39	117.00	-14.3	8,554	-0.17%
2023/09/20	28.3	117.80	25.3	118.47	116.50	2.9	8,580	0.03%
2023/09/19	27.1	118.07	31	117.47	117.00	-3.9	8,653	-0.04%
2023/09/18	10	120.80	4	120.13	120.00	6	8,740	0.07%
2023/09/15	12.2	123.11	17.2	122.69	120.50	-5.1	9,032	-0.06%
2023/09/14	26.5	122.22	34	123.29	123.50	-7.5	9,122	-0.08%
2023/09/13	10	116.24	15	115.83	118.00	-5	9,287	-0.05%
2023/09/12	36.2	112.44	28.4	112.13	113.50	7.8	9,972	0.08%
2023/09/11	23.7	120.77	33.1	121.50	119.50	-9.5	10,044	-0.09%
2023/09/08	64.9	123.96	66.5	123.38	123.50	-1.6	10,667	-0.01%
2023/09/07	40.2	119.98	48.3	120.14	120.50	-8.1	10,830	-0.07%
2023/09/06	73.1	116.48	80.7	116.75	118.50	-7.6	10,925	-0.07%
2023/09/05	36.2	112.02	33.1	111.19	112.50	3.1	10,674	0.03%
2023/09/04	2.2	103.78	1.6	104.02	104.50	0.5	10,577	0.00%
2023/09/01	3.2	105.21	5.1	105.21	104.50	-1.9	10,571	-0.02%
2023/08/31	9.2	104.96	3.4	104.99	105.00	5.8	10,620	0.05%
2023/08/30	5.7	106.24	3.9	106.42	105.50	1.8	10,667	0.02%
2023/08/29	4	102.75	2.6	102.59	103.00	1.4	10,753	0.01%
2023/08/28	16.2	101.79	14	102.29	101.50	2.2	10,949	0.02%
2023/08/25	2.1	101.79	6.2	102.00	102.50	-4.1	10,966	-0.04%
2023/08/24	6.1	103.49	83.2	104.01	103.50	-77.2	10,980	-0.70%
2023/08/23	6.2	103.84	5.4	103.96	103.50	0.8	11,003	0.01%
2023/08/22	10.2	105.53	9	104.31	104.00	1.2	11,025	0.01%
2023/08/21	3.1	105.48	7.5	105.44	106.00	-4.5	11,058	-0.04%
2023/08/18	15.6	107.27	9.9	105.20	104.00	5.7	11,141	0.05%
2023/08/17	21.2	108.50	11.1	107.84	108.00	10.1	11,174	0.09%
2023/08/16	7.1	104.08	4	104.75	104.50	3.1	11,158	0.03%
2023/08/15	19	104.32	11	104.23	104.00	8	11,264	0.07%
2023/08/14	39.9	100.87	41.9	101.02	101.00	-2.1	11,396	-0.02%
2023/08/11	19	111.00	0	0.00	111.00	19	11,351	0.17%
2023/08/10	24.8	121.99	12.5	122.32	123.00	12.4	11,650	0.11%
2023/08/09	9.1	124.83	9	125.39	125.00	0.1	11,797	0.00%
2023/08/08	11.1	123.22	9	123.67	123.00	2.1	12,044	0.02%
2023/08/07	20.1	125.89	12.5	124.40	124.50	7.6	12,120	0.06%
2023/08/04	9.1	121.40	15.2	119.95	122.00	-6.1	12,227	-0.05%
2023/08/02	30	128.92	25.6	128.87	123.50	4.4	12,185	0.04%
2023/08/01	29.5	131.67	28.1	130.29	130.50	1.4	12,071	0.01%
2023/07/31	51.1	135.13	58.5	134.00	131.50	-7.4	12,003	-0.06%
2023/07/28	22.6	132.00	43	132.44	133.00	-20.5	11,831	-0.17%
2023/07/27	42.5	135.88	37.1	136.90	135.00	5.5	11,704	0.05%
2023/07/26	33.2	135.54	29.6	135.11	134.50	3.6	11,608	0.03%
2023/07/25	101	141.44	97.8	140.41	140.50	3.2	11,468	0.03%	大買/
2023/07/24	60.2	135.95	44	135.85	135.00	16.2	11,130	0.15%
2023/07/21	45	137.73	41.1	137.27	138.00	3.9	10,988	0.04%
2023/07/20	36.2	130.89	42.2	131.16	132.50	-6.1	10,836	-0.06%
2023/07/19	67.1	132.84	68.5	132.98	131.00	-1.5	10,703	-0.01%
2023/07/18	76.5	131.94	108	130.35	129.50	-31.5	10,520	-0.30%	大賣/
2023/07/17	146.1	138.50	112.5	138.43	133.50	33.6	10,314	0.33%	大買/大賣/
2023/07/14	97	125.90	111.5	126.60	133.00	-14.5	9,914	-0.15%	大賣/
2023/07/13	111.6	121.42	130.3	122.65	121.00	-18.7	9,574	-0.20%	大買/大賣/
2023/07/12	118	119.25	108.6	118.06	116.00	9.4	9,439	0.10%	大買/大賣/
2023/07/11	21	117.07	55.6	119.80	121.00	-34.6	9,321	-0.37%
2023/07/10	19	106.95	27	106.94	110.00	-8	9,317	-0.09%
2023/07/07	19.3	108.06	23	106.67	108.00	-3.7	9,282	-0.04%
2023/07/06	12.4	108.81	22.1	107.53	107.50	-9.8	9,330	-0.10%
2023/07/05	22.7	110.64	23	109.65	110.00	-0.3	9,376	0.00%
2023/07/04	88	110.39	65	110.88	110.50	23	9,354	0.25%
2023/07/03	67	109.31	51	109.24	108.50	16	9,285	0.17%
2023/06/30	20	106.85	10	106.55	106.00	10	9,220	0.11%
2023/06/29	5.1	105.00	9	105.83	106.50	-3.9	9,319	-0.04%
2023/06/28	16	107.03	7.1	107.15	105.00	9	9,551	0.09%
2023/06/27	13.9	107.39	29.3	107.50	106.50	-15.4	9,585	-0.16%
2023/06/26	85.1	110.87	72	110.69	110.50	13.1	9,554	0.14%
2023/06/21	127	111.66	89.1	111.17	111.00	37.9	9,548	0.40%	大買/
2023/06/20	49.6	116.62	63.2	116.28	116.00	-13.6	9,306	-0.15%
2023/06/19	154.4	119.50	147	118.08	116.00	7.5	9,397	0.08%	大買/大賣/
2023/06/16	251.9	118.19	293.7	117.37	117.50	-41.8	9,308	-0.45%	大買/大賣/
2023/06/15	87	110.91	119.5	113.10	114.50	-32.5	8,638	-0.38%	大賣/
2023/06/14	129.7	105.04	102.3	104.90	104.50	27.3	8,456	0.32%	大買/大賣/
2023/06/13	77.7	95.70	112.1	97.55	101.50	-34.4	7,851	-0.44%	大賣/
2023/06/12	53.8	92.54	121.7	92.54	92.40	-67.9	7,642	-0.89%	大賣/
2023/06/09	8.3	89.36	5.1	89.31	89.20	3.2	7,515	0.04%
2023/06/08	37	89.40	14.1	89.57	89.00	23	7,717	0.30%
2023/06/07	9.2	88.59	6	88.63	88.40	3.2	7,903	0.04%
2023/06/06	21.7	88.41	11.2	88.23	87.80	10.5	8,196	0.13%
2023/06/05	31.6	90.48	25	90.26	89.80	6.6	8,479	0.08%
2023/06/02	56.5	92.37	27	92.26	91.30	29.5	8,675	0.34%
2023/06/01	49	92.67	82.6	93.12	94.00	-33.6	9,038	-0.37%
2023/05/31	28.2	90.53	12.4	90.84	90.70	15.8	9,356	0.17%
2023/05/30	31.3	90.21	16.1	90.40	90.00	15.2	9,772	0.16%
2023/05/29	52.1	90.30	28.2	90.57	91.00	23.9	9,927	0.24%
2023/05/26	14.4	88.78	17.3	88.13	87.60	-2.9	10,283	-0.03%
2023/05/25	26	89.27	46	89.25	89.40	-20.1	11,151	-0.18%
2023/05/24	83.5	91.91	47.3	91.75	90.60	36.3	11,347	0.32%
2023/05/23	21.7	90.60	28.8	90.69	91.20	-7.1	11,719	-0.06%
2023/05/22	22.1	89.85	14	89.99	90.00	8.1	12,315	0.07%
2023/05/19	33.4	90.30	39.3	90.20	88.80	-5.9	12,442	-0.05%
2023/05/18	71.2	90.44	101.3	90.65	91.00	-30.1	12,423	-0.24%	大賣/
2023/05/17	129.3	89.33	114.3	89.44	88.60	15	12,273	0.12%	大買/大賣/
2023/05/16	136.3	89.75	96.4	89.96	87.60	39.9	12,176	0.33%	大買/
2023/05/15	52	87.37	52.3	87.02	86.50	-0.3	11,932	0.00%
2023/05/12	75.5	86.20	88	86.28	88.90	-12.5	11,857	-0.11%
2023/05/11	38.5	82.70	26.2	82.27	80.90	12.3	11,695	0.11%
2023/05/10	36.5	85.81	35.2	86.06	86.50	1.3	11,683	0.01%
2023/05/09	18	83.16	17.1	83.43	82.70	0.9	11,692	0.01%
2023/05/08	34	83.92	37.2	84.14	83.40	-3.2	11,906	-0.03%
2023/05/05	4	83.03	4.8	83.06	83.10	-0.8	12,547	-0.01%
2023/05/04	8	82.41	8.9	82.47	82.60	-0.9	12,859	-0.01%
2023/05/03	8.2	81.85	5.7	82.13	81.60	2.6	13,509	0.02%
2023/05/02	9.2	82.52	10.1	83.07	83.30	-0.9	13,877	-0.01%
2023/04/28	5.2	81.40	10.5	81.70	81.90	-5.3	14,016	-0.04%
2023/04/27	4.2	80.07	3.2	80.34	80.20	1.1	14,062	0.01%
2023/04/26	11.3	79.21	15	79.33	79.30	-3.7	14,090	-0.03%
2023/04/25	12.3	80.24	15	79.94	79.30	-2.7	14,085	-0.02%
2023/04/24	19	81.25	14.8	81.38	81.70	4.3	14,067	0.03%
2023/04/21	10.4	82.83	19	82.78	80.60	-8.7	14,164	-0.06%
2023/04/20	30.3	86.10	10.1	86.05	84.00	20.2	14,120	0.14%
2023/04/19	16.6	88.13	9.3	88.05	87.10	7.3	14,091	0.05%
2023/04/18	48	90.65	22.5	91.04	88.50	25.5	14,088	0.18%
2023/04/17	29.7	93.89	41.2	93.35	91.20	-11.5	14,044	-0.08%
2023/04/14	107.6	91.38	99.3	91.66	92.80	8.3	13,824	0.06%	大買/
2023/04/13	34	88.34	59	88.13	87.20	-25	13,520	-0.18%
2023/04/12	24.1	88.50	10	88.38	88.30	14.1	13,403	0.11%
2023/04/11	27.1	88.44	29	88.68	87.90	-1.9	13,362	-0.01%
2023/04/10	18	87.62	21.1	87.67	88.00	-3.1	13,290	-0.02%
2023/04/07	10	85.94	3	86.43	86.00	7	13,228	0.05%
2023/04/06	19.2	86.29	14	86.62	86.70	5.2	13,195	0.04%
2023/03/31	40	86.54	20	86.41	86.40	20	13,162	0.15%
2023/03/30	61.5	85.77	61.1	85.82	86.60	0.4	13,093	0.00%
2023/03/29	117.6	84.96	117	85.43	84.40	0.6	12,944	0.00%	大買/大賣/
2023/03/28	30	89.46	19	89.90	89.40	11	12,715	0.09%
2023/03/27	20	91.90	21	91.58	91.00	-1	12,633	-0.01%
2023/03/24	54.1	93.17	28	92.70	91.80	26	12,602	0.21%
2023/03/23	21	94.50	47	94.32	94.70	-26	12,514	-0.21%
2023/03/22	76.2	95.32	74	95.27	94.30	2.2	12,486	0.02%
2023/03/21	71	95.20	37.1	94.62	96.20	33.9	12,323	0.28%
2023/03/20	19.2	92.25	19	92.22	92.20	0.2	12,292	0.00%
2023/03/17	29	91.03	46	91.49	91.80	-17	12,431	-0.14%
2023/03/16	74	90.30	81	89.80	89.60	-7	12,547	-0.06%
2023/03/15	35.1	92.86	39.3	93.19	91.50	-4.2	12,499	-0.03%
2023/03/14	64	91.59	53	91.88	91.10	11	12,440	0.09%
2023/03/13	68.1	91.03	60	91.55	90.50	8.1	12,624	0.06%
2023/03/10	82	93.73	88	93.18	93.40	-6	12,608	-0.05%
2023/03/09	109.7	97.90	107	98.41	96.90	2.7	12,419	0.02%	大買/大賣/
2023/03/08	87.1	97.18	102	97.54	98.40	-15	12,150	-0.12%	大賣/
2023/03/07	149.1	98.13	124	97.11	96.10	25.1	11,846	0.21%	大買/大賣/
2023/03/06	200	98.73	224.2	98.88	98.00	-24.2	11,641	-0.21%	大買/大賣/
2023/03/03	298.2	98.11	234	96.47	95.00	64.2	11,225	0.57%	大買/大賣/
2023/03/02	187	94.74	214.1	95.29	96.00	-27.1	10,851	-0.25%	大買/大賣/
2023/03/01	106	92.08	103.2	92.36	92.80	2.8	10,642	0.03%	大買/大賣/
2023/02/24	147.1	93.85	143.3	93.75	91.10	3.8	10,579	0.04%	大買/大賣/
2023/02/23	375.3	91.03	386.5	90.70	94.10	-11.2	10,338	-0.11%	大買/大賣/
2023/02/22	76	85.03	73.5	85.34	86.30	2.5	9,525	0.03%
2023/02/21	122.2	85.97	101.2	85.93	83.80	21	9,430	0.22%	大買/大賣/
2023/02/20	124.2	85.58	132.5	85.87	87.60	-8.2	9,044	-0.09%	大買/大賣/
2023/02/17	37	79.90	48.2	79.92	81.50	-11.2	8,478	-0.13%
2023/02/16	52	77.81	52	78.27	78.90	0	8,627	0.00%
2023/02/15	16	76.74	20	77.00	76.50	-4	8,697	-0.05%
2023/02/14	47.1	77.46	45	76.52	76.00	2.1	8,736	0.02%
2023/02/13	25.1	76.23	28	76.22	76.20	-3	8,948	-0.03%
2023/02/10	92.1	78.33	81.1	77.45	76.80	11	9,241	0.12%
2023/02/09	77	79.53	78	79.67	80.20	-1	9,207	-0.01%
2023/02/08	49.1	78.54	43	78.52	78.50	6.1	9,336	0.07%
2023/02/07	69.1	79.01	47	79.03	78.90	22.1	9,338	0.24%
2023/02/06	75.6	78.89	70	79.06	79.00	5.6	9,287	0.06%
2023/02/03	187.1	84.03	173	83.24	80.40	14.1	9,263	0.15%	大買/大賣/
2023/02/02	147.1	81.72	154.4	81.52	81.40	-7.3	8,755	-0.08%	大買/大賣/
2023/02/01	253.4	80.33	277.3	80.47	81.00	-23.8	8,499	-0.28%	大買/大賣/
2023/01/31	70	76.71	93.1	76.21	78.60	-23.1	7,900	-0.29%
2023/01/30	30	71.03	47.1	71.14	71.50	-17.1	7,602	-0.22%
2023/01/17	23	69.07	37	68.96	68.90	-14	7,531	-0.19%
2023/01/16	21	66.93	19	67.48	68.20	2	7,498	0.03%
2023/01/13	6.1	66.25	13	66.37	65.70	-6.9	7,512	-0.09%
2023/01/12	25	67.50	25.4	68.34	66.60	-0.4	7,581	-0.01%
2023/01/11	33.1	69.15	54	68.11	67.50	-20.9	7,699	-0.27%
2023/01/10	5.1	67.65	4	67.85	68.00	1.1	7,792	0.01%
2023/01/09	8	67.29	17.1	67.09	67.80	-9.1	7,870	-0.12%
2023/01/06	23.1	66.63	10	66.86	66.50	13.1	7,947	0.16%
2023/01/05	8	66.61	24.1	66.33	66.60	-16.1	8,035	-0.20%
2023/01/04	1	64.50	7.1	64.24	64.60	-6.1	8,097	-0.08%
2023/01/03	3	63.50	8	63.56	64.30	-5	8,360	-0.06%
2022/12/30	7	63.14	10	63.03	63.00	-3	8,516	-0.04%
2022/12/29	4.1	61.91	4	62.25	62.40	0.1	8,543	0.00%
2022/12/28	8	63.51	0	0.00	63.10	8	8,582	0.09%
2022/12/27	1	65.50	2	65.80	65.30	-1	8,634	-0.01%
2022/12/26	2	65.35	2	65.20	65.00	0	8,662	0.00%
2022/12/23	12	64.60	12	64.89	65.20	0	8,742	0.00%
2022/12/22	3.2	64.50	2	64.90	64.30	1.2	8,805	0.01%
2022/12/21	7.1	64.12	6	64.62	64.10	1.1	8,896	0.01%
2022/12/20	24.2	64.83	20	64.79	63.70	4.2	8,995	0.05%
2022/12/19	10.1	66.21	8	65.89	65.70	2.1	9,082	0.02%
2022/12/16	21.4	67.30	18	67.43	66.80	3.4	9,140	0.04%
2022/12/15	17	68.70	40	68.41	68.70	-23	9,175	-0.25%
2022/12/14	14	68.37	27.1	68.36	68.30	-13.1	9,165	-0.14%
2022/12/13	51.1	69.21	39	68.93	67.80	12.1	9,146	0.13%
2022/12/12	65.1	70.78	41	70.72	69.60	24.1	9,150	0.26%
2022/12/09	64	70.47	51	70.59	69.40	13	9,034	0.14%
2022/12/08	62	69.68	66.1	69.90	70.60	-4.1	8,978	-0.05%
2022/12/07	53.1	67.43	33	66.92	66.30	20.1	8,956	0.22%
2022/12/06	34	69.98	14.1	70.01	68.60	19.9	9,134	0.22%
2022/12/05	110.1	71.34	78	71.87	70.30	32.1	9,224	0.35%	大買/
2022/12/02	42	69.65	52.1	69.82	69.50	-10.1	9,021	-0.11%
2022/12/01	10	67.98	12	67.95	67.50	-2	8,942	-0.02%
2022/11/30	10	67.51	10.1	67.69	67.80	-0.1	9,103	0.00%
2022/11/29	23	66.40	18	66.52	66.70	5	9,151	0.05%
2022/11/28	22.1	66.91	10	66.72	66.30	12.1	9,245	0.13%
2022/11/25	15	67.73	25	67.68	67.00	-10	9,391	-0.11%
2022/11/24	40	68.56	39	68.24	68.00	1	9,515	0.01%
2022/11/23	124	70.94	111	70.97	70.20	13	9,771	0.13%	大買/大賣/
2022/11/22	22	69.05	22	69.49	69.30	0	10,546	0.00%
2022/11/21	50	69.65	50	69.89	69.30	0	11,650	0.00%
2022/11/18	21	68.51	33	68.50	68.30	-12	12,067	-0.10%
2022/11/17	43	68.66	37	69.12	68.00	6	12,790	0.05%
2022/11/16	11	67.78	10	67.68	67.60	1	12,721	0.01%
2022/11/15	33	67.02	55.2	67.41	68.20	-22.2	12,674	-0.18%
2022/11/14	71	67.56	94.1	67.80	67.00	-23.1	12,813	-0.18%
2022/11/11	52	65.71	58.2	66.15	65.60	-6.2	12,578	-0.05%
2022/11/10	20.1	64.43	36	64.33	63.20	-15.9	12,530	-0.13%
2022/11/09	164.3	65.99	122	65.49	64.80	42.3	12,614	0.34%	大買/大賣/
2022/11/08	107.1	65.45	85.1	65.76	65.80	22	12,492	0.18%	大買/
2022/11/07	34	62.57	38.1	63.33	64.00	-4.1	12,626	-0.03%
2022/11/04	57.1	60.75	66	61.29	62.40	-8.9	12,769	-0.07%
2022/11/03	20.1	61.18	72	61.38	61.80	-51.9	12,841	-0.40%
2022/11/02	51	60.63	63	60.44	60.80	-12	13,071	-0.09%
2022/11/01	162	58.97	134	59.57	60.00	28	13,305	0.21%	大買/大賣/
2022/10/31	42	57.02	62.2	56.17	57.10	-20.1	13,666	-0.15%
2022/10/28	9.1	54.22	8.1	53.86	53.90	1.1	13,689	0.01%
2022/10/27	4	52.73	10	52.36	53.80	-6	13,709	-0.04%
2022/10/26	17	51.01	23.4	51.48	51.00	-6.4	13,737	-0.05%
2022/10/25	16	52.63	12	53.05	51.90	4	13,815	0.03%
2022/10/24	16	56.03	14	55.39	54.50	2	13,826	0.01%
2022/10/21	35.1	55.71	14	56.62	54.50	21.1	13,979	0.15%
2022/10/20	16.3	58.88	15.1	57.73	57.40	1.2	14,077	0.01%
2022/10/19	41.7	61.47	34.3	60.79	58.90	7.4	14,321	0.05%
2022/10/18	80.4	60.69	91	60.77	61.10	-10.6	14,309	-0.07%
2022/10/17	48.2	56.60	22	55.94	57.20	26.2	14,342	0.18%
2022/10/14	18	57.98	52	57.87	58.70	-34	14,602	-0.23%
2022/10/13	52	57.97	34	57.62	55.00	18	15,418	0.12%
2022/10/12	32	61.75	47	61.42	61.10	-15	15,689	-0.10%
2022/10/11	118	61.49	95	61.69	61.90	23	16,130	0.14%	大買/
2022/10/07	37	61.91	46.2	61.25	61.40	-9.2	16,223	-0.06%
2022/10/06	8.1	58.44	9.1	58.29	58.40	-0.9	16,914	-0.01%
2022/10/05	23.1	59.27	21.1	59.08	57.70	2	17,140	0.01%
2022/10/04	18.1	58.87	19.2	59.20	58.90	-1.1	17,643	-0.01%
2022/10/03	8.1	57.80	28	57.52	57.90	-19.9	17,630	-0.11%
2022/09/30	13.1	56.61	12	56.07	57.50	1.1	17,844	0.01%
2022/09/29	33	57.48	50.1	58.02	56.70	-17.1	17,940	-0.10%
2022/09/28	42.1	57.21	36.3	55.84	55.70	5.8	18,250	0.03%
2022/09/27	43.1	59.24	44	59.55	60.00	-1	18,417	-0.01%
2022/09/26	16	62.13	37.1	61.51	60.50	-21.1	18,458	-0.11%
2022/09/23	23	65.31	15	64.12	63.50	8	18,549	0.04%
2022/09/22	50	66.25	56	66.18	67.10	-6	18,755	-0.03%
2022/09/21	11	66.44	12.4	66.50	66.50	-1.4	19,020	-0.01%
2022/09/20	29.8	67.41	28.1	67.56	67.40	1.7	19,167	0.01%
2022/09/19	38.3	68.06	73.3	67.58	66.60	-35	19,392	-0.18%
2022/09/16	21	70.89	24	70.97	69.80	-3	19,598	-0.02%
2022/09/15	86.3	73.92	22	73.26	72.30	64.3	19,929	0.32%
2022/09/14	34.2	72.89	42	73.20	74.00	-7.8	19,843	-0.04%
2022/09/13	87.3	72.77	99.1	73.06	72.90	-11.8	19,733	-0.06%
2022/09/12	150	70.62	152	71.61	71.90	-2	19,496	-0.01%	大買/大賣/
2022/09/08	59	68.53	65	68.68	68.40	-6	19,378	-0.03%
2022/09/07	116	68.76	27	69.19	68.10	89	19,308	0.46%	大買/
2022/09/06	63	69.70	77.1	70.14	69.70	-14.1	19,222	-0.07%
2022/09/05	24	72.95	26.5	73.10	72.40	-2.5	19,094	-0.01%
2022/09/02	70.1	73.82	60	73.62	72.80	10.1	19,103	0.05%
2022/09/01	113.1	73.21	101.5	73.44	73.30	11.6	19,045	0.06%	大買/大賣/
2022/08/31	60	74.94	57	75.08	75.00	3	18,886	0.02%
2022/08/30	212.2	75.05	200.7	75.13	74.80	11.5	18,723	0.06%	大買/大賣/
2022/08/29	424.9	79.09	390	79.11	75.50	34.9	18,368	0.19%	大買/大賣/
2022/08/26	507.1	82.82	471.4	80.97	77.50	35.8	18,057	0.20%	大買/大賣/
2022/08/25	296.1	75.88	333.6	78.02	79.20	-37.5	17,851	-0.21%	大買/大賣/
2022/08/24	291.1	69.94	358.2	70.11	72.00	-67.2	17,604	-0.38%	大買/大賣/
2022/08/23	23.3	65.13	43.1	64.62	65.50	-19.8	17,293	-0.11%
2022/08/22	11	64.70	19	64.94	64.70	-8	17,379	-0.05%
2022/08/19	92.7	67.00	61	67.14	65.60	31.7	17,386	0.18%
2022/08/18	34.2	66.10	70.3	65.84	66.50	-36.1	17,172	-0.21%
2022/08/17	72.2	65.09	40.1	65.17	65.30	32.2	17,080	0.19%
2022/08/16	84.1	65.37	94	65.51	64.90	-9.9	16,935	-0.06%
2022/08/15	114	64.49	112	64.52	64.30	2	16,755	0.01%	大買/大賣/
2022/08/12	193	67.71	200	67.38	66.10	-7	16,601	-0.04%	大買/大賣/
2022/08/11	123	67.04	142	66.91	66.00	-19	16,123	-0.12%	大買/大賣/
2022/08/10	165.1	67.01	118	66.66	66.00	47	15,834	0.30%	大買/大賣/
2022/08/09	150	64.95	212.2	64.43	68.30	-62.2	15,466	-0.40%	大買/大賣/
2022/08/08	169.2	65.09	140.1	64.65	64.10	29.1	15,127	0.19%	大買/大賣/
2022/08/05	252.1	64.71	209.4	65.26	65.60	42.7	14,810	0.29%	大買/大賣/
2022/08/04	30	59.88	34.5	60.20	60.60	-4.5	14,248	-0.03%
2022/08/03	25	62.44	30	61.25	60.50	-5	14,114	-0.04%
2022/08/02	41	63.26	23	63.47	63.20	18	14,025	0.13%
2022/08/01	34	65.12	41.1	65.32	64.50	-7.1	13,938	-0.05%
2022/07/29	26	63.73	26	63.78	64.40	0	13,790	0.00%
2022/07/28	69.1	64.97	69	64.22	63.30	0	13,692	0.00%
2022/07/27	51	64.34	53.2	64.30	64.80	-2.2	13,495	-0.02%
2022/07/26	134	65.15	128	65.00	64.30	6	13,345	0.04%	大買/大賣/
2022/07/25	55.1	63.68	65.3	63.10	64.40	-10.2	13,040	-0.08%
2022/07/22	77.1	64.40	93	64.20	63.30	-15.9	12,965	-0.12%
2022/07/21	139.1	66.95	153.1	66.82	66.00	-14	12,788	-0.11%	大買/大賣/
2022/07/20	434.5	68.49	437	68.34	66.40	-2.5	12,483	-0.02%	大買/大賣/
2022/07/19	156.2	65.12	195	64.94	66.10	-38.9	11,626	-0.33%	大買/大賣/
2022/07/18	177	64.51	182.1	64.81	64.60	-5.1	11,303	-0.05%	大買/大賣/
2022/07/15	211	63.00	151	62.97	61.70	60	10,843	0.55%	大買/大賣/
2022/07/14	404	62.08	370.2	62.32	64.00	33.8	10,507	0.32%	大買/大賣/
2022/07/13	62	59.68	125.1	60.94	62.10	-63.1	9,668	-0.65%	大賣/
2022/07/12	241	56.20	285	56.19	56.50	-44	9,410	-0.47%	大買/大賣/
2022/07/11	2	54.10	11	54.43	55.30	-9	8,867	-0.10%
2022/07/08	151	53.54	84.1	51.66	50.30	66.9	8,826	0.76%	大買/
2022/07/07	70	55.04	113	54.36	53.80	-43	8,597	-0.50%	大賣/
2022/07/06	152.1	59.20	155.5	59.33	54.90	-3.4	8,421	-0.04%	大買/大賣/
2022/07/05	106.5	57.28	42	57.30	57.60	64.5	8,027	0.80%	大買/
2022/07/04	26	55.49	33	55.97	54.50	-7	7,751	-0.09%
2022/07/01	88	55.85	59.1	57.14	53.00	28.9	7,606	0.38%
2022/06/30	103.1	57.76	112	58.16	54.80	-8.9	7,385	-0.12%	大買/大賣/
2022/06/29	100.1	60.69	110	60.40	60.70	-9.9	7,109	-0.14%	大賣/
2022/06/28	78	57.55	112	57.98	57.80	-34	6,767	-0.50%	大賣/
2022/06/27	145	57.16	113	56.50	58.70	32	6,613	0.48%	大買/大賣/
2022/06/24	165.1	54.08	141.3	52.98	54.20	23.8	6,360	0.37%	大買/大賣/
2022/06/23	197.3	57.66	253.1	55.91	52.50	-55.8	6,032	-0.93%	大買/大賣/
2022/06/22	31.2	58.21	3.1	57.89	57.90	28.2	5,615	0.50%
2022/06/21	31.2	62.25	7	64.64	62.90	24.2	5,526	0.44%
2022/06/20	35	60.85	0	0.00	59.80	35	5,445	0.64%
2022/06/17	9	58.61	46	56.10	59.30	-37	5,407	-0.68%
2022/06/16	10	64.86	3	63.30	61.30	7	5,378	0.13%
2022/06/15	37	62.59	6	60.83	61.00	31	5,312	0.58%
2022/06/14	7	63.50	0.1	60.60	62.90	6.9	5,276	0.13%
2022/06/13	35	68.67	8	67.02	67.10	27	5,187	0.52%
2022/06/10	1.1	61.26	9.2	64.10	66.50	-8.1	5,089	-0.16%
2022/06/09	22	61.96	6	61.28	60.50	16	5,003	0.32%
2022/06/08	13	60.10	20.3	60.03	60.30	-7.3	4,951	-0.15%
2022/06/07	1	58.80	19	58.29	58.70	-18	4,918	-0.37%
2022/06/06	350.1	60.20	294.3	59.67	57.50	55.8	4,870	1.14%	大買/大賣/
2022/06/02	344	56.80	396.2	57.11	58.80	-52.2	4,208	-1.24%	大買/大賣/
2022/06/01	107	51.95	131.4	52.15	53.50	-24.4	3,204	-0.76%	大買/大賣/
2022/05/31	213.2	46.71	226.6	46.95	48.70	-13.4	2,932	-0.46%	大買/大賣/
2022/05/30	15	42.26	32.2	43.96	44.30	-17.2	2,434	-0.71%
2022/05/27	7	40.08	3	40.00	40.30	4	2,278	0.18%
2022/05/26	10	39.24	27	39.26	38.60	-17	2,228	-0.76%
2022/05/25	0	0.00	19	38.15	38.30	-19	2,199	-0.86%
2022/05/24	6	37.58	0	0.00	37.30	6	2,206	0.27%
2022/05/23	0	0.00	3	37.55	37.60	-3	2,226	-0.13%
2022/05/20	11	38.11	2	38.15	37.25	9	2,248	0.40%
2022/05/19	8	37.46	27.1	37.66	37.95	-19.1	2,261	-0.84%
2022/05/18	3	37.83	6.1	37.88	37.75	-3.1	2,318	-0.13%
2022/05/17	8	36.94	2	37.10	37.30	6	2,359	0.25%
2022/05/16	10.1	37.10	3.1	37.28	37.10	7	2,361	0.30%
2022/05/13	2	36.98	10	36.84	36.65	-8	2,340	-0.34%
2022/05/12	33.2	34.87	18	35.46	34.45	15.2	2,297	0.66%
2022/05/11	30	37.15	22	37.09	36.70	8	2,289	0.35%
2022/05/10	4	35.10	5.1	35.02	35.65	-1.1	2,249	-0.05%
2022/05/09	2	34.43	2	34.50	34.30	0	2,251	0.00%
2022/05/06	4	34.69	10	34.81	34.65	-6	2,248	-0.27%
2022/05/05	9.4	36.34	1.3	36.42	35.95	8.1	2,236	0.36%
2022/05/04	0.3	36.20	2	35.88	35.85	-1.7	2,235	-0.08%
2022/05/03	2.1	36.09	2	36.20	35.90	0.1	2,244	0.01%
2022/04/29	6	36.36	1	36.20	36.10	5	2,248	0.22%
2022/04/28	22	36.89	30	36.73	36.30	-8	2,240	-0.36%
2022/04/27	29	38.65	19	40.31	38.05	10	2,184	0.46%
2022/04/26	50	41.97	43	42.28	42.25	7	2,166	0.32%
2022/04/25	21	41.21	16.1	42.60	42.30	4.9	2,147	0.23%
2022/04/22	26	41.68	14.3	41.66	41.90	11.7	2,158	0.54%
2022/04/21	33	40.78	29.7	41.19	40.55	3.3	2,291	0.14%
2022/04/20	7	39.16	5	39.39	39.40	2	2,550	0.08%
2022/04/19	1.1	39.22	4	38.60	38.60	-2.9	2,828	-0.10%
2022/04/18	2	36.80	1	37.50	37.75	1	3,073	0.03%
2022/04/15	12	37.89	9	37.29	37.45	3	3,086	0.10%
2022/04/14	2	38.93	1.1	38.85	39.25	0.9	3,098	0.03%
2022/04/13	6	39.19	6	39.07	39.15	0	3,127	0.00%
2022/04/12	3.1	37.71	2	38.05	37.45	1.1	3,169	0.03%
2022/04/11	0	39.55	3	39.22	38.30	-3	3,166	-0.09%
2022/04/08	3	38.62	1	38.40	38.45	2	3,177	0.06%
2022/04/07	8.2	38.72	0	0.00	38.30	8.2	3,190	0.26%
2022/04/06	3.1	39.71	5	39.39	40.10	-1.9	3,187	-0.06%
2022/04/01	1	39.20	11.2	39.10	39.20	-10.2	3,216	-0.32%
2022/03/31	10.3	38.41	1	38.50	38.00	9.3	3,259	0.29%
2022/03/30	1	39.15	2.2	39.37	38.95	-1.2	3,511	-0.03%
2022/03/29	7	39.27	12	38.76	38.45	-5	3,572	-0.14%
2022/03/28	1	37.65	1	38.20	38.50	0	3,614	0.00%
2022/03/25	5.2	38.33	3	38.43	37.85	2.2	3,694	0.06%
2022/03/24	4	38.79	3	38.83	38.60	1	3,836	0.03%
2022/03/23	4	38.93	4	39.20	38.90	0	4,411	0.00%
2022/03/22	11	38.08	8	38.83	39.20	3	4,554	0.07%
2022/03/21	9	38.98	2	39.65	38.50	7	4,785	0.15%
2022/03/18	1	37.35	1	37.50	37.60	0	4,821	0.00%
2022/03/17	0	0.00	3.1	36.64	37.55	-3.1	4,881	-0.06%
2022/03/16	2.1	35.37	0	0.00	35.25	2.1	4,878	0.04%
2022/03/15	0	35.98	1	35.65	35.45	-1	4,896	-0.02%
2022/03/14	1.1	36.95	1	37.00	37.00	0.1	4,903	0.00%
2022/03/11	2	37.55	0	0.00	37.30	2	4,911	0.04%
2022/03/10	3	38.18	1	38.85	38.10	2	4,911	0.04%
2022/03/09	4	36.84	3.1	36.95	36.90	0.9	4,923	0.02%
2022/03/08	6.1	37.73	6	36.83	36.00	0.1	4,937	0.00%
2022/03/07	7.1	39.03	9	39.08	38.50	-1.9	4,913	-0.04%
2022/03/04	20	41.72	37.3	41.52	41.20	-17.3	4,875	-0.35%
2022/03/03	10.1	39.31	6	39.28	39.00	4.1	4,787	0.09%
2022/03/02	38	41.31	39	41.10	40.05	-1	4,780	-0.02%
2022/03/01	0	0.00	1.1	40.43	40.50	-1.1	4,749	-0.02%
2022/02/25	1	40.00	4	39.74	39.50	-3	4,761	-0.06%
2022/02/24	2	39.48	10	39.79	38.95	-8	4,811	-0.17%
2022/02/23	13	40.48	10.1	40.31	40.00	3	4,836	0.06%
2022/02/22	13.3	39.79	21	39.67	39.70	-7.7	4,852	-0.16%
2022/02/21	15	40.03	20	40.32	39.75	-5	4,854	-0.10%
2022/02/18	6	40.00	13	39.67	40.10	-7	4,919	-0.14%
2022/02/17	20	38.34	8	38.40	37.95	12	4,858	0.25%
2022/02/16	5	37.30	0	0.00	37.20	5	4,839	0.10%
2022/02/15	0	0.00	2	37.30	37.00	-2	4,890	-0.04%
2022/02/14	0	36.00	0	0.00	36.40	0	4,968	0.00%
2022/02/11	5	37.42	5	37.33	37.05	0	5,099	0.00%
2022/02/09	4	36.85	0.1	37.45	37.20	4	5,327	0.07%
2022/02/08	1	36.50	1	36.50	36.50	0	5,455	0.00%
2022/02/07	0	0.00	2	35.60	35.80	-2	5,746	-0.03%
2022/01/26	3	34.03	2	34.25	34.05	1	5,801	0.02%
2022/01/25	2.1	34.68	0	0.00	34.30	2.1	5,896	0.03%
2022/01/24	3.1	35.37	3	35.03	35.20	0.1	6,081	0.00%
2022/01/21	20.2	36.28	21	36.32	35.60	-0.9	6,419	-0.01%
2022/01/20	11.1	36.67	22	36.79	37.30	-11	6,573	-0.17%
2022/01/19	42	37.18	40	37.05	36.55	2	6,610	0.03%
2022/01/18	16	38.85	15	38.57	38.60	1	6,625	0.02%
2022/01/17	38	39.40	44	39.33	39.15	-6	6,660	-0.09%
2022/01/14	116	42.37	74.4	40.85	40.70	41.6	6,852	0.61%	大買/
2022/01/13	110	44.29	145.1	44.38	44.80	-35	6,758	-0.52%	大買/大賣/
2022/01/12	102	43.47	135.6	43.77	44.75	-33.6	6,393	-0.53%	大買/大賣/
2022/01/11	62.4	42.65	69.6	42.59	40.70	-7.3	6,084	-0.12%
2022/01/10	4	40.35	4	40.29	40.35	0	5,842	0.00%
2022/01/07	7	39.47	11	39.82	39.85	-4	5,823	-0.07%
2022/01/06	17.1	40.27	20.1	40.32	40.30	-3	5,787	-0.05%
2022/01/05	22.1	39.72	26.2	39.97	39.90	-4.1	5,732	-0.07%
2022/01/04	2.1	38.56	1	38.20	38.45	1.1	5,661	0.02%
2022/01/03	5	38.78	2.2	38.93	38.50	2.8	5,656	0.05%
2021/12/30	3.1	38.60	6.3	38.46	38.50	-3.3	5,640	-0.06%
2021/12/29	4	39.00	5	39.20	38.90	-1	5,633	-0.02%
2021/12/28	4.1	40.01	3.2	40.00	39.00	0.9	5,632	0.02%
2021/12/27	16.1	40.18	12.1	40.49	40.40	4	5,601	0.07%
2021/12/24	49.2	42.28	58.5	42.36	41.30	-9.4	5,555	-0.17%
2021/12/23	15	40.05	21.5	40.71	40.15	-6.5	5,304	-0.12%
2021/12/22	11	39.43	15.4	39.75	39.80	-4.4	5,227	-0.08%
2021/12/21	40	39.14	56	39.01	39.55	-16	5,180	-0.31%
2021/12/20	53.7	39.71	40.5	38.83	38.80	13.2	5,119	0.26%
2021/12/17	183.7	41.48	160.4	41.72	40.10	23.3	4,992	0.47%	大買/大賣/
2021/12/16	18	39.48	26	39.82	40.70	-8	4,447	-0.18%
2021/12/15	26	36.55	26.5	36.43	37.00	-0.5	4,339	-0.01%
2021/12/14	22	34.85	16	35.29	33.65	6	4,164	0.14%
2021/12/13	4	35.03	6.2	35.10	35.00	-2.2	4,211	-0.05%
2021/12/10	2	33.33	6	33.99	34.05	-4	4,234	-0.09%
2021/12/09	6	34.41	8	34.76	33.85	-2	4,294	-0.05%
2021/12/08	0	0.00	5	34.42	34.45	-5	4,358	-0.11%
2021/12/07	2	33.40	1	34.10	33.55	1	4,483	0.02%
2021/12/06	0	0.00	3.2	33.88	33.90	-3.2	4,554	-0.07%
2021/12/03	4	34.30	21	34.50	34.20	-17	4,755	-0.36%
2021/12/02	10.3	33.98	0	0.00	33.30	10.3	4,953	0.21%
2021/12/01	8	34.14	7	34.36	34.50	1	5,089	0.02%
2021/11/30	2	32.70	6	32.86	32.60	-4	5,136	-0.08%
2021/11/29	0	0.00	0.6	31.60	32.35	-0.6	5,180	-0.01%
2021/11/26	7.1	32.35	6	32.55	32.30	1.1	5,226	0.02%
2021/11/25	0.1	33.80	0	0.00	33.50	0.1	5,390	0.00%
2021/11/24	0	0.00	5.3	33.64	33.75	-5.3	5,404	-0.10%
2021/11/23	9	35.19	10	35.23	33.95	-1	5,384	-0.02%
2021/11/22	12	34.92	6	34.84	34.60	6	5,311	0.11%
2021/11/19	4	34.72	13	34.75	34.95	-9	5,264	-0.17%
2021/11/18	5	34.72	0	0.00	34.25	5	5,209	0.10%
2021/11/17	27.3	34.83	30	34.79	34.55	-2.7	5,174	-0.05%
2021/11/16	8.6	33.26	3	33.70	33.45	5.6	5,069	0.11%
2021/11/15	4	32.81	2	33.05	33.20	2	5,038	0.04%
2021/11/12	7.7	33.33	6	33.58	32.50	1.7	5,001	0.03%
2021/11/11	21.3	33.17	46	32.78	32.90	-24.7	4,940	-0.50%
2021/11/10	37.1	31.65	27	31.66	32.40	10.1	4,855	0.21%
2021/11/09	19	32.10	41.2	32.30	31.85	-22.2	4,719	-0.47%
2021/11/08	27.2	34.31	12	34.03	33.50	15.2	4,617	0.33%
2021/11/05	42.6	37.31	20	37.36	37.20	22.6	4,459	0.51%
2021/11/04	73	37.35	38	37.75	38.15	35	4,313	0.81%
2021/11/03	6	34.73	4.1	34.82	34.70	1.9	4,011	0.05%
2021/11/02	11.1	34.61	22.1	34.66	34.30	-11.1	3,942	-0.28%
2021/11/01	27	35.88	20	35.73	35.05	7	3,830	0.18%
2021/10/29	197.1	34.10	178	34.36	35.00	19.1	3,623	0.53%	大買/大賣/
2021/10/28	25	32.31	28	32.76	32.85	-3	3,257	-0.09%
2021/10/27	4	29.88	14	30.22	29.90	-10	3,067	-0.33%
2021/10/26	14	32.44	25	31.92	31.30	-11	2,990	-0.37%
2021/10/25	32	31.97	41.2	31.80	31.65	-9.2	2,902	-0.32%
2021/10/22	120.2	31.59	122.3	31.78	32.45	-2.1	2,833	-0.07%	大買/大賣/
2021/10/21	28.8	29.51	32	29.58	30.50	-3.2	2,545	-0.13%
2021/10/20	5	28.30	0	0.00	27.75	5	2,412	0.21%
2021/10/19	2	27.75	2	27.93	28.05	0	2,424	0.00%
2021/10/18	12	28.47	2	28.60	27.75	10	2,442	0.41%
2021/10/15	1.1	27.84	0	0.00	27.85	1.1	2,463	0.04%
2021/10/14	0	0.00	2	26.90	27.60	-2	2,544	-0.08%
2021/10/13	1	27.45	2	27.10	26.75	-1	2,636	-0.04%
2021/10/08	3	27.68	7	27.40	27.45	-4	2,665	-0.15%
2021/10/07	0	0.00	1	27.15	27.45	-1	2,655	-0.04%
2021/10/05	0	0.00	1.1	25.37	26.70	-1.1	2,642	-0.04%
2021/10/04	2	25.75	2	25.25	25.10	0	2,617	0.00%
2021/10/01	11	26.96	0	0.00	26.00	11	2,598	0.42%
2021/09/30	0	0.00	7	28.03	27.70	-7	2,574	-0.27%
2021/09/29	6	27.52	0	0.00	27.30	6	2,560	0.23%
2021/09/28	7	27.35	2	27.30	27.60	5	2,543	0.20%
2021/09/27	0	0.00	10	27.67	27.55	-10	2,530	-0.40%
2021/09/24	10	27.06	6	27.59	27.00	4	2,503	0.16%
2021/09/23	8.1	28.03	4	27.59	27.40	4.1	2,472	0.17%
2021/09/22	37	28.64	12	28.67	28.10	25	2,427	1.03%
2021/09/17	24	30.12	6	30.50	29.75	18	2,378	0.76%
2021/09/16	14	30.53	48	30.14	30.45	-34	2,306	-1.47%
2021/09/15	27	28.40	26	28.30	28.60	1	2,171	0.05%
2021/09/14	15.6	28.61	29	28.41	28.10	-13.4	2,081	-0.64%
2021/09/13	16.1	30.76	21	31.14	29.55	-4.9	2,007	-0.24%
2021/09/10	33	31.48	27	31.50	31.00	6	1,915	0.31%
2021/09/09	29	29.24	31.3	29.73	31.30	-2.3	1,769	-0.13%
2021/09/08	55	30.23	54.8	30.50	29.35	0.2	1,679	0.01%
2021/09/07	60	29.61	55	29.53	29.90	5	1,467	0.34%
2021/09/06	42	28.58	43	28.52	28.40	-1	1,228	-0.08%
2021/09/03	121.1	28.82	125	28.38	27.80	-3.9	1,067	-0.37%	大買/大賣/
2021/09/02	33.2	28.38	31.1	28.32	28.10	2.1	982	0.21%
2021/09/01	15.1	28.21	11	28.11	27.90	4.1	933	0.44%
2021/08/31	49.2	27.09	61.1	27.09	27.75	-11.9	873	-1.37%
2021/08/30	8	28.20	1	28.20	28.20	7	688	1.02%
2021/08/27	3	25.65	15.4	25.65	25.65	-12.4	663	-1.87%
2021/08/26	17	22.92	0	0.00	23.35	17	653	2.60%
2021/08/24	20	22.00	0	0.00	21.30	20	653	3.06%
2021/08/23	0	0.00	2	20.60	21.20	-2	654	-0.31%
2021/08/20	2	20.03	0	0.00	20.30	2	656	0.30%
2021/08/18	0.1	20.80	0	0.00	20.80	0.1	660	0.01%
2021/08/17	1	20.25	0	0.00	20.30	1	667	0.15%
2021/08/16	0.1	20.69	0	0.00	20.60	0.1	674	0.02%
2021/08/12	0.1	21.64	0	0.00	21.35	0.1	683	0.02%
2021/08/11	0	0.00	1	22.00	21.90	-1	682	-0.15%
2021/08/09	0	0.00	4	22.50	22.45	-4	694	-0.58%
2021/08/05	0	0.00	3	23.37	23.40	-3	711	-0.42%
2021/08/03	0	23.45	0	0.00	23.65	0	765	0.01%
2021/07/30	1	23.20	0	0.00	23.05	1	802	0.12%
2021/07/28	12	23.74	1	22.70	23.10	11	852	1.29%
2021/07/27	12	24.61	1	24.25	24.25	11	888	1.24%
2021/07/26	6	25.35	0.4	25.25	24.90	5.6	901	0.62%
2021/07/23	4	26.35	11.1	26.62	25.35	-7	914	-0.77%
2021/07/22	16	26.11	13	26.39	26.30	3	909	0.33%
2021/07/21	9	26.24	25.2	26.18	26.45	-16.2	907	-1.78%
2021/07/20	36	25.92	15.3	26.46	26.35	20.7	889	2.33%
2021/07/19	44	25.08	11.7	25.22	26.00	32.3	821	3.94%
2021/07/16	9	22.44	1.2	23.07	23.65	7.8	756	1.03%
2021/07/13	0	0.00	2	21.95	21.70	-2	918	-0.22%
2021/07/07	0.1	21.55	0	0.00	21.25	0.1	1,076	0.00%
2021/07/05	2	21.55	0	0.00	21.30	2	1,092	0.18%
2021/07/01	0.1	21.00	0	0.00	20.70	0.1	1,106	0.00%
2021/06/30	0	0.00	4	20.90	21.05	-4	1,110	-0.36%
2021/06/28	0.2	21.25	0	0.00	21.05	0.2	1,116	0.02%
2021/06/21	0	0.00	2	21.20	20.90	-2	1,127	-0.18%
2021/06/17	1	21.80	0	0.00	21.90	1	1,135	0.09%
2021/06/16	1.1	21.80	0	0.00	21.80	1.1	1,137	0.09%
2021/06/08	0	0.00	14	21.50	21.60	-14	1,127	-1.24%
2021/06/07	0	0.00	6	21.33	21.25	-6	1,125	-0.53%
2021/06/02	0.2	22.00	0	0.00	21.75	0.2	1,118	0.01%
2021/06/01	20	22.38	0	0.00	22.35	20	1,117	1.79%
2021/05/26	0	0.00	6	21.65	21.85	-6	1,100	-0.55%
2021/05/25	2.1	21.45	0	0.00	21.40	2.1	1,096	0.19%
2021/05/24	2	22.00	0	0.00	21.95	2	1,090	0.18%
2021/05/21	2	21.50	0	0.00	21.50	2	1,083	0.18%
2021/05/18	0.1	19.50	0	0.00	19.80	0.1	1,059	0.01%
2021/05/17	0.1	19.41	1	18.90	18.00	-0.9	1,051	-0.08%
2021/05/14	0	19.75	0.7	19.65	19.50	-0.6	1,041	-0.06%
2021/05/13	3.4	18.90	1	19.30	19.20	2.4	1,034	0.23%
2021/05/12	2.1	19.09	0	0.00	19.10	2.1	1,020	0.21%
2021/05/11	0.1	21.80	0	0.00	21.10	0.1	995	0.01%
2021/05/10	1	23.05	0	0.00	22.95	1	961	0.10%
2021/05/07	0	0.00	0.1	23.00	22.90	-0.1	941	-0.01%
2021/05/05	2	22.95	31	22.51	22.45	-29	899	-3.22%
2021/05/04	1	24.00	2	24.45	23.80	-1	862	-0.12%
2021/05/03	31	26.41	0	0.00	26.40	31	804	3.85%
2021/04/26	0.1	28.40	0	0.00	27.20	0.1	714	0.01%
2021/04/23	1	28.80	0	26.95	28.45	1	679	0.14%
2021/04/21	0	0.00	6	29.20	29.00	-6	620	-0.97%
2021/04/20	7	33.19	29	32.17	32.00	-22	547	-4.02%
2021/04/19	3	31.65	1	31.55	31.45	2	499	0.40%
2021/04/16	8	29.24	7	29.34	29.65	1	428	0.23%
2021/04/15	2	27.55	0	0.00	28.35	2	355	0.56%
2021/04/14	5	25.50	2	25.80	25.80	3	319	0.94%
2021/04/12	22	24.48	0	0.00	25.65	22	256	8.58%
2021/04/09	0	0.00	20	23.33	23.35	-20	238	-8.39%
2021/04/07	0	23.90	0	0.00	23.65	0	226	0.01%
2021/04/06	0.1	22.85	0	0.00	22.70	0.1	216	0.05%
2021/03/31	0.1	21.70	0	0.00	21.95	0.1	208	0.02%
2021/03/23	6	22.81	0	0.00	23.05	6	197	3.04%
2021/03/19	0.1	21.65	0	0.00	21.65	0.1	184	0.04%
2021/03/17	0	0.00	1	21.70	21.65	-1	192	-0.52%
2021/03/16	0	0.00	0.3	21.70	21.60	-0.3	194	-0.13%
2021/03/02	2	21.75	0	0.00	21.80	2	262	0.76%
2021/02/25	2	22.50	0	0.00	22.45	2	263	0.76%
2021/02/24	7	22.56	0	0.00	22.50	7	265	2.64%
2021/02/23	1	22.20	0	0.00	22.20	1	275	0.36%
2021/02/22	1	21.50	0	0.00	21.60	1	278	0.36%
2021/02/19	0.1	21.55	0	0.00	21.35	0.1	277	0.04%
2021/02/03	1	21.40	0	0.00	21.40	1	266	0.37%
2020/12/29	0.1	22.00	0	0.00	21.95	0.1	263	0.02%
2020/12/16	0.1	22.65	0	0.00	22.20	0.1	259	0.02%
2020/12/03	1	23.35	0	0.00	23.05	1	202	0.49%
2020/12/02	0.1	24.30	0	0.00	23.35	0.1	198	0.03%
2020/11/27	0.1	24.35	0	0.00	24.00	0.1	191	0.03%
2020/11/26	0	0.00	2	24.05	24.30	-2	192	-1.04%
2020/11/06	2	22.45	2	22.60	21.50	0	204	0.00%
2020/11/05	0.1	20.75	0	0.00	20.90	0.1	174	0.06%
2020/10/30	0	0.00	1	20.50	20.25	-1	186	-0.54%
2020/10/27	1	21.35	0	0.00	21.20	1	193	0.52%
2020/10/26	0	0.00	3	21.30	21.45	-3	194	-1.54%
2020/09/25	0	0.00	2	20.25	20.55	-2	244	-0.82%
2020/08/31	2	22.70	0	0.00	22.70	2	357	0.56%
2020/08/06	0	0.00	5	23.10	23.10	-5	325	-1.54%
2020/08/05	5	22.90	0	0.00	23.25	5	329	1.52%
2020/07/07	2	23.88	0	0.00	24.10	2	358	0.56%
2020/07/06	5	23.91	0	0.00	24.05	5	358	1.40%
2020/06/24	0	0.00	6	23.80	23.80	-6	389	-1.54%
2020/06/23	6	24.90	0	0.00	24.75	6	385	1.56%
2020/06/11	0	0.00	0.3	22.80	23.00	-0.3	316	-0.11%
2020/05/12	0	0.00	5	24.90	25.10	-5	332	-1.50%
2020/05/11	0	25.40	0	0.00	25.35	0	330	0.01%
2020/04/30	11	24.48	6	24.35	24.40	5	324	1.54%
2020/04/29	0	0.00	1	23.45	24.25	-1	339	-0.29%
2020/04/13	1	23.20	1	22.60	22.60	0	474	0.00%
2020/04/10	0	0.00	1	23.55	23.60	-1	474	-0.21%
2020/04/01	1	21.00	0	0.00	20.85	1	468	0.21%
2020/03/24	2	15.90	2	16.45	16.45	0	453	0.00%
2020/03/16	0	0.00	1	18.75	17.85	-1	687	-0.15%
2020/03/10	0	0.00	1	23.50	24.45	-1	666	-0.15%
2020/02/24	0	26.50	0	0.00	26.05	0	674	0.01%
2020/02/14	1	26.95	0	0.00	27.35	1	737	0.14%
2020/02/03	0	25.05	1	24.45	25.05	-1	762	-0.13%
2020/01/31	4	26.89	1	27.05	27.00	3	742	0.40%
2020/01/30	1	27.50	1	27.65	27.45	0	736	0.00%
2020/01/20	0	0.00	10	29.99	30.45	-10	720	-1.39%
2020/01/17	9	31.17	0	0.00	30.60	9	713	1.26%
2020/01/16	2	31.03	0	0.00	30.50	2	694	0.29%
2020/01/14	0	30.40	0	0.00	29.90	0	673	0.01%
2020/01/13	1	30.90	4	30.45	30.30	-3	669	-0.45%
2020/01/10	0	0.00	3	29.40	29.25	-3	635	-0.47%
2020/01/07	0	0.00	1	29.00	28.80	-1	719	-0.14%
2020/01/06	0	29.30	1	29.40	29.25	-1	726	-0.13%
2020/01/03	0	0.00	1.1	30.07	29.95	-1.1	726	-0.15%
2020/01/02	0	0.00	3	30.17	29.95	-3	720	-0.42%
2019/12/24	0	0.00	1	28.90	28.90	-1	758	-0.13%
2019/12/20	1	28.80	0	0.00	28.70	1	760	0.13%
2019/12/19	1.3	28.87	1	29.50	28.70	0.3	765	0.03%
2019/12/17	2	28.90	0	0.00	28.75	2	783	0.26%
2019/12/16	0	0.00	1	28.55	28.55	-1	778	-0.13%
2019/12/13	4	28.62	1	28.45	28.25	3	769	0.40%
2019/12/12	8.1	30.33	4	29.88	29.40	4.1	749	0.54%
2019/12/11	2	30.30	2.3	31.11	31.35	-0.3	618	-0.05%
2019/12/02	0	27.80	2	27.70	27.60	-2	931	-0.21%
2019/11/29	0	28.00	0	0.00	28.20	0	992	0.00%
2019/11/28	1	28.80	0	0.00	28.50	1	995	0.10%
2019/11/27	0	27.75	0	0.00	27.75	0	994	0.00%
2019/11/25	0	0.00	2	27.85	27.85	-2	1,002	-0.20%
2019/11/22	4	27.55	0	0.00	27.40	4	1,007	0.40%
2019/11/21	3	28.00	3	27.90	27.90	0	1,000	0.00%
2019/11/19	0	29.70	0	0.00	29.45	0	988	0.00%
2019/11/18	0	0.00	1	29.80	29.85	-1	982	-0.10%
2019/11/15	0	0.00	1	28.00	28.05	-1	942	-0.11%
2019/11/14	0	28.00	0	0.00	27.80	0	943	0.00%
2019/11/11	0	27.90	2	28.20	27.90	-2	977	-0.20%
2019/11/08	0	27.95	0	0.00	27.50	0	1,001	0.00%
2019/11/07	1	26.89	0	0.00	26.85	1	1,019	0.10%
2019/11/06	2	27.10	2	26.35	26.35	0	1,030	0.00%
2019/11/05	2	27.95	1	27.20	27.80	1	1,043	0.10%
2019/10/31	0	0.00	0.1	28.90	28.85	-0.1	1,062	-0.01%
2019/10/29	1	28.75	4	28.65	28.65	-3	1,086	-0.28%
2019/10/28	1	29.00	1	28.95	29.25	0	1,101	0.00%
2019/10/24	0	0.00	1	28.70	28.70	-1	1,190	-0.08%
2019/10/23	2	28.30	0	0.00	28.30	2	1,221	0.16%
2019/10/22	3	28.92	0	0.00	28.65	3	1,357	0.22%
2019/10/16	2	30.90	1	30.15	30.25	1	1,450	0.07%
2019/10/15	0	0.00	4	29.30	31.00	-4	1,409	-0.28%
2019/10/14	2	29.08	1	29.00	28.80	1	1,381	0.07%
2019/10/08	1	28.95	2	28.40	28.40	-1	1,384	-0.07%
2019/10/07	0	0.00	1	27.90	28.85	-1	1,411	-0.07%
2019/10/04	3	28.40	3	28.72	28.40	0	1,412	0.00%
2019/10/03	0	0.00	1	28.80	29.40	-1	1,405	-0.07%
2019/10/01	0	0.00	1	27.70	27.70	-1	1,410	-0.07%
2019/09/27	2	28.15	1	27.50	27.50	1	1,408	0.07%
2019/09/24	2	28.65	0	0.00	28.40	2	1,413	0.14%
2019/09/20	0	0.00	1	28.85	28.85	-1	1,397	-0.07%
2019/09/19	0	0.00	2	28.35	28.20	-2	1,388	-0.14%
2019/09/17	1	28.40	4	28.25	28.10	-3	1,382	-0.22%
2019/09/16	2	27.80	1	27.90	27.70	1	1,379	0.07%
2019/09/12	2	28.00	7	28.39	28.10	-5	1,378	-0.36%
2019/09/11	9	28.67	2	28.40	28.40	7	1,398	0.50%
2019/09/05	1	28.70	2	29.25	29.70	-1	1,328	-0.08%
2019/09/04	1	28.60	6	28.87	29.35	-5	1,279	-0.39%
2019/09/03	1	26.70	0	0.00	26.70	1	1,178	0.08%
2019/09/02	2	25.10	2	25.20	25.10	0	1,128	0.00%
2019/08/29	0	0.00	2	24.70	24.70	-2	1,204	-0.17%
2019/08/28	4	25.05	2	24.55	24.55	2	1,208	0.17%
2019/08/27	2	24.50	2	25.50	25.55	0	1,207	0.00%
2019/08/26	2	24.00	2	24.30	24.20	0	1,241	0.00%
2019/08/23	2	24.35	2	24.55	24.60	0	1,270	0.00%
2019/08/22	2	24.75	0	0.00	24.65	2	1,284	0.16%
2019/08/21	0	0.00	1	24.80	24.30	-1	1,291	-0.08%
2019/08/16	1	24.75	6	24.38	24.50	-5	1,284	-0.39%
2019/08/15	1	25.20	0	0.00	24.40	1	1,277	0.08%
2019/08/14	0	0.00	10	26.25	25.85	-10	1,256	-0.80%
2019/08/13	3	27.05	5	26.42	26.50	-2	1,242	-0.16%
2019/08/12	0	0.00	3	25.90	26.80	-3	1,211	-0.25%
2019/08/08	5	26.55	0	0.00	26.25	5	1,192	0.42%
2019/08/07	6	26.86	12	26.18	26.45	-6	1,180	-0.51%
2019/08/06	2	25.35	0	0.00	26.00	2	1,150	0.17%
2019/08/01	0	0.00	4	25.30	25.20	-4	1,144	-0.35%
2019/07/30	4	25.85	0	0.00	25.40	4	1,138	0.35%
2019/07/29	1	25.55	6	25.99	25.30	-5	1,125	-0.44%
2019/07/26	8	27.27	1	27.50	26.55	7	1,101	0.64%
2019/07/24	53	26.76	51	26.33	25.75	2	1,013	0.20%
2019/07/23	13	24.75	7	25.06	25.70	6	880	0.68%
2019/07/22	0	0.00	1	23.30	23.40	-1	806	-0.12%
2019/07/17	1	21.45	1	21.70	22.00	0	807	0.00%
2019/07/16	1	21.10	0	0.00	21.00	1	813	0.12%
2019/07/15	2	21.00	0	0.00	21.20	2	853	0.23%
2019/07/12	1	22.00	0	0.00	21.50	1	898	0.11%
2019/07/11	2	22.55	0	0.00	21.90	2	938	0.21%
2019/06/19	1	21.15	1	21.35	20.35	0	1,054	0.00%
2019/06/17	0	0.00	7	20.79	20.60	-7	1,017	-0.69%
2019/06/06	11	20.98	5	20.68	20.60	6	881	0.68%
2019/06/05	1	20.40	1	20.65	21.15	0	867	0.00%
2019/05/31	2	20.33	2	20.28	20.10	0	802	0.00%
2019/05/29	1	19.25	0	0.00	18.50	1	730	0.14%
2019/05/09	1	18.85	0	0.00	19.10	1	726	0.14%
2019/04/25	0	0.00	1	24.10	22.80	-1	688	-0.15%
2019/04/24	1	23.80	8	23.65	23.80	-7	670	-1.04%
2019/04/19	10	22.41	4	23.25	22.00	6	631	0.95%
2019/04/18	19	22.77	12	22.39	22.55	7	591	1.18%
2019/04/17	4	20.38	3	20.20	21.00	1	547	0.18%
2019/04/16	1	18.90	3	19.30	19.10	-2	501	-0.40%
2019/04/15	18	18.96	31	19.32	19.55	-13	471	-2.76%
2019/04/12	22	17.38	5	17.40	17.80	17	424	4.00%
2019/04/09	0	0.00	3	14.60	14.65	-3	331	-0.90%
2019/03/27	3	13.47	0	0.00	13.80	3	310	0.97%
2019/03/08	0.1	14.40	0	0.00	14.40	0.1	287	0.03%
2019/03/04	0.1	14.60	0	0.00	14.45	0.1	287	0.03%
2019/02/13	0	0.00	5	14.30	14.25	-5	228	-2.19%
2019/01/29	0	0.00	2	14.35	14.45	-2	220	-0.91%
2019/01/25	0	0.00	5	14.30	14.35	-5	217	-2.30%
2019/01/21	0	0.00	10	14.30	13.90	-10	205	-4.87%
2019/01/18	14	14.15	4	14.10	14.15	10	198	5.03%
2019/01/10	2	13.25	0	0.00	13.20	2	174	1.14%
2018/12/28	0	0.00	1	13.45	13.40	-1	160	-0.62%
2018/12/27	0	0.00	1	13.45	13.35	-1	160	-0.62%
2018/12/26	0	0.00	2	13.50	13.30	-2	155	-1.29%
2018/12/22	2	13.80	0	0.00	13.80	2	139	1.43%
2018/12/21	3	13.90	0	0.00	13.80	3	139	2.15%
2018/12/13	5	13.95	0	0.00	14.00	5	125	3.99%
2018/12/10	0	0.00	0	14.40	13.90	0	104	-0.03%
2018/11/26	0	0.00	1	15.15	14.80	-1	120	-0.83%
2018/11/14	4	16.95	4	16.35	16.45	0	258	0.00%
2018/11/12	1	15.65	0	0.00	15.85	1	309	0.32%
2018/11/08	0	0.00	1	15.95	15.90	-1	315	-0.32%
2018/10/31	0.1	15.60	0	0.00	15.75	0.1	316	0.03%
2018/10/29	1	15.00	0	0.00	15.00	1	303	0.33%
2018/10/22	0	0.00	2	16.35	16.75	-2	298	-0.67%
2018/10/11	5	16.40	0	0.00	16.40	5	291	1.72%
2018/10/05	1	18.90	0	0.00	18.30	1	285	0.35%
2018/10/04	1	19.00	0	0.00	18.95	1	283	0.35%
2018/09/06	5	20.50	0	0.00	20.55	5	273	1.83%
2018/08/31	4	23.70	4	23.25	23.00	0	271	0.00%
2018/08/30	17	22.46	17	22.74	23.20	0	286	0.00%
2018/08/28	3	23.30	21	23.41	22.15	-18	258	-6.95%
2018/08/24	0	0.00	2	20.55	20.55	-2	202	-0.99%
2018/08/23	4	21.00	2	20.45	20.25	2	198	1.01%
2018/08/22	19	23.11	0	0.00	21.85	19	186	10.19%
2018/08/20	0	0.00	20	21.50	21.65	-20	142	-13.99%
2018/08/17	49	20.90	39	20.75	21.50	10	125	7.99%
2018/08/16	20	19.18	10	19.20	19.65	10	89	11.11%
2018/06/13	0	0.00	12	20.35	20.45	-12	112	-10.63%
2018/06/08	6	22.40	0	0.00	20.90	6	108	5.54%
2018/06/07	6	20.90	0	0.00	20.90	6	95	6.31%
2018/05/23	1	19.90	1	19.65	19.70	0	70	0.00%
2018/05/10	11	22.23	11	21.68	21.40	0	68	0.00%
2018/05/09	1	20.50	1	21.55	21.55	0	60	0.00%
2018/04/25	0	0.00	1	19.15	19.05	-1	53	-1.87%
2018/04/02	0	0.00	5	21.18	21.30	-5	54	-9.10%
2018/03/31	5	22.05	0	0.00	20.90	5	54	9.20%
2018/02/27	1	23.60	0	0.00	23.70	1	66	1.51%
2018/02/09	0	0.00	2	23.20	24.30	-2	67	-2.97%
2018/02/05	2	26.00	0	0.00	25.60	2	65	3.05%
2018/02/02	0	0.00	7	25.70	25.75	-7	65	-10.64%
2018/02/01	0	0.00	1	25.90	25.70	-1	65	-1.52%
2018/01/31	0	0.00	0	26.10	26.10	0	65	0.00%
2018/01/30	1	25.95	0	0.00	26.00	1	66	1.51%
2018/01/29	1	26.05	0	0.00	25.55	1	66	1.51%
2018/01/23	6	27.15	0	0.00	26.50	6	65	9.12%
2018/01/22	0	0.00	9	26.36	26.80	-9	67	-13.40%
2018/01/09	0	0.00	0	25.00	25.20	0	63	0.00%
2018/01/03	0	0.00	1	25.99	25.40	-1	70	-1.45%