健和興 (3003)-國泰-敦南券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

健和興 (3003)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
2024/11/20	2	74.70	13.5	74.84	74.60	-11.5	2,467	-0.47%
2024/11/19	14	75.20	19.2	75.28	75.20	-5.2	2,475	-0.21%
2024/11/18	62.2	75.30	13.9	74.41	74.10	48.3	2,477	1.95%
2024/11/15	20	76.42	42.2	76.05	75.50	-22.2	2,486	-0.89%
2024/11/14	214	80.06	181.6	78.39	78.00	32.4	2,472	1.31%	大買/大賣/
2024/11/13	168.5	81.92	139.9	82.17	82.00	28.6	2,405	1.19%	大買/大賣/
2024/11/12	121.9	78.87	72.1	78.89	77.20	49.8	2,225	2.24%	大買/
2024/11/11	27.2	80.17	32.5	79.85	81.50	-5.3	2,185	-0.24%
2024/11/08	16	75.64	1.2	74.96	74.40	14.9	2,146	0.69%
2024/11/07	5.4	76.41	0	76.66	76.40	5.3	2,138	0.25%
2024/11/06	4	75.20	1	74.90	74.90	3	2,140	0.14%
2024/11/05	4.1	75.31	0	75.60	75.20	4	2,145	0.19%
2024/11/04	1.3	76.19	3	76.80	75.50	-1.7	2,157	-0.08%
2024/11/01	3	75.67	3	76.47	77.00	0	2,176	0.00%
2024/10/30	15.1	75.18	9.5	75.98	75.90	5.7	2,194	0.26%
2024/10/29	10.2	74.84	17.1	74.71	74.60	-6.9	2,179	-0.32%
2024/10/28	3.2	76.36	0	76.65	76.30	3.1	2,163	0.14%
2024/10/25	5.1	78.20	1	77.55	77.60	4	2,152	0.19%
2024/10/24	9.4	78.30	4.1	78.44	77.50	5.3	2,152	0.25%
2024/10/23	9.5	77.67	1	77.80	78.20	8.5	2,140	0.40%
2024/10/22	14.1	77.75	55	77.14	77.50	-40.9	2,128	-1.92%
2024/10/21	6.3	80.57	5	80.72	80.00	1.3	2,101	0.06%
2024/10/18	9.1	80.82	4.3	80.90	80.70	4.8	2,101	0.23%
2024/10/17	6.9	80.93	3.3	80.91	80.20	3.5	2,097	0.17%
2024/10/16	3.2	82.10	8.1	81.74	81.10	-4.9	2,095	-0.24%
2024/10/15	11.2	82.57	7.1	82.48	81.80	4.1	2,095	0.19%
2024/10/14	6.3	80.59	11.4	80.90	81.00	-5.1	2,096	-0.25%
2024/10/11	22.4	81.29	5.1	81.43	81.70	17.2	2,098	0.82%
2024/10/09	10.7	82.88	4.2	83.08	81.80	6.5	2,088	0.31%
2024/10/08	14.1	83.38	6	83.52	83.90	8.1	2,071	0.39%
2024/10/07	10.2	84.52	6.2	84.27	84.00	4	2,066	0.19%
2024/10/04	19.1	84.59	15.5	84.58	84.30	3.5	2,066	0.17%
2024/10/01	6.7	86.98	4.1	87.29	87.00	2.5	2,041	0.12%
2024/09/30	21.6	88.62	11	88.24	88.00	10.5	2,030	0.52%
2024/09/27	22.5	91.25	8.6	91.69	90.00	13.9	2,013	0.69%
2024/09/26	29.6	92.81	39.8	93.29	91.20	-10.2	1,985	-0.51%
2024/09/25	31.2	97.04	41.4	97.79	95.00	-10.2	1,926	-0.53%
2024/09/24	9.3	96.07	38.2	96.88	95.60	-28.9	1,880	-1.54%
2024/09/23	102.6	98.19	51.5	97.02	96.10	51.1	1,862	2.74%	大買/
2024/09/20	88.3	97.17	43.6	98.35	98.30	44.7	1,794	2.49%
2024/09/19	27	95.62	17.8	95.74	95.40	9.2	1,733	0.53%
2024/09/18	23.4	97.52	12.6	97.75	96.50	10.8	1,699	0.64%
2024/09/16	50.4	99.68	73.1	99.81	98.60	-22.7	1,657	-1.37%
2024/09/13	21	96.41	10.2	96.26	96.50	10.8	1,565	0.69%
2024/09/12	26.7	96.88	26.7	97.50	97.40	-0.1	1,547	0.00%
2024/09/11	16.8	93.86	93.4	94.39	94.10	-76.6	1,501	-5.10%
2024/09/10	125.7	97.98	127.4	97.96	95.40	-1.7	1,457	-0.12%	大買/大賣/
2024/09/09	27.9	95.94	50	96.42	97.90	-22.1	1,288	-1.71%
2024/09/06	118.2	96.33	98.7	96.76	96.40	19.5	1,242	1.57%	大買/
2024/09/05	27.3	93.71	31.8	93.82	93.10	-4.5	1,117	-0.40%
2024/09/04	15.2	90.79	22.8	91.26	91.20	-7.6	1,078	-0.70%
2024/09/03	55.5	94.05	52.6	93.82	93.90	2.9	1,039	0.28%
2024/09/02	67.6	94.97	155.4	94.92	92.90	-87.8	990	-8.87%	大賣/
2024/08/30	16.5	90.37	12.5	90.41	89.40	4	880	0.45%
2024/08/29	30.9	89.17	32.7	88.82	90.40	-1.8	844	-0.22%
2024/08/28	8.1	86.88	11.5	86.70	86.50	-3.4	794	-0.42%
2024/08/27	13.5	85.54	5.1	85.59	86.00	8.4	784	1.07%
2024/08/26	26.3	86.79	24.7	86.36	85.80	1.6	784	0.20%
2024/08/23	23.5	83.22	20.4	83.05	84.00	3	752	0.40%
2024/08/22	9.6	83.90	7.3	84.17	83.60	2.3	753	0.31%
2024/08/21	6.3	85.37	13.2	85.45	84.60	-6.9	775	-0.89%
2024/08/20	5.7	84.84	0.6	84.47	84.20	5.1	773	0.66%
2024/08/19	19.1	85.64	23.1	85.25	85.10	-4.1	760	-0.53%
2024/08/16	22.1	84.83	14.8	84.97	85.00	7.3	740	0.99%
2024/08/15	18.4	83.69	28.6	83.54	84.10	-10.2	704	-1.45%
2024/08/14	38.2	82.03	18.3	82.00	81.70	19.9	686	2.90%
2024/08/13	66.4	83.22	68	83.22	82.50	-1.6	680	-0.23%
2024/08/12	74.5	82.57	59.2	82.43	82.50	15.3	661	2.32%
2024/08/09	1	76.52	7.1	77.77	77.60	-6.1	620	-0.98%
2024/08/08	2.1	75.88	5	74.89	75.00	-3	622	-0.48%
2024/08/07	8	74.50	3.5	75.24	75.50	4.5	630	0.72%
2024/08/06	9.2	71.04	3	71.23	70.80	6.2	635	0.97%
2024/08/05	15.1	73.81	9.3	72.91	71.70	5.8	644	0.90%
2024/08/02	7	78.79	13.5	79.58	79.10	-6.5	633	-1.02%
2024/08/01	0	0.00	0.1	77.20	77.30	-0.1	641	-0.01%
2024/07/31	2	76.00	0	0.00	76.00	2	656	0.30%
2024/07/30	2.1	74.68	1	74.70	75.70	1	666	0.16%
2024/07/29	7	76.11	0	77.50	75.00	7	677	1.03%
2024/07/26	3	75.93	0	0.00	76.50	3	701	0.43%
2024/07/23	0	77.10	1.2	77.16	77.40	-1.2	745	-0.16%
2024/07/22	6.2	77.03	2.3	76.90	76.50	3.9	783	0.50%
2024/07/19	2.2	78.22	0.3	78.44	78.20	1.9	783	0.24%
2024/07/18	3.1	78.76	4.1	78.93	79.50	-1	784	-0.13%
2024/07/17	2.3	79.77	8	80.26	79.70	-5.7	793	-0.72%
2024/07/16	17.2	80.18	8.1	80.08	79.50	9.1	821	1.11%
2024/07/15	10	79.49	9.7	79.41	79.50	0.3	824	0.03%
2024/07/12	3	77.26	5.1	77.65	78.00	-2.1	824	-0.25%
2024/07/11	2.6	77.07	5	77.12	77.00	-2.4	836	-0.29%
2024/07/10	2.2	77.02	0	76.90	77.00	2.2	842	0.26%
2024/07/09	5	76.56	2.1	76.34	76.30	3	853	0.35%
2024/07/08	0.2	77.29	4.7	76.81	77.10	-4.4	854	-0.52%
2024/07/05	3.3	76.11	1	76.10	76.10	2.3	847	0.28%
2024/07/04	1.2	75.30	4	75.18	75.10	-2.8	846	-0.33%
2024/07/03	14.7	75.65	3.7	75.51	75.20	11	846	1.31%
2024/07/02	1	74.35	0	0.00	74.20	1	844	0.12%
2024/07/01	2.9	74.91	3	76.00	74.50	-0.1	844	-0.01%
2024/06/28	1.5	75.46	0	0.00	75.70	1.5	845	0.18%
2024/06/27	3.4	75.12	2.1	75.65	74.60	1.3	846	0.15%
2024/06/26	4.5	76.10	2	76.20	76.00	2.5	843	0.29%
2024/06/25	2.2	75.77	0.3	75.70	75.80	1.9	842	0.23%
2024/06/24	0.7	76.37	1.2	75.85	75.80	-0.5	840	-0.06%
2024/06/21	0.1	77.03	1.7	77.12	77.50	-1.6	838	-0.19%
2024/06/20	6.1	77.09	2	77.00	76.90	4.1	838	0.49%
2024/06/19	4.4	76.93	16	77.21	76.60	-11.6	839	-1.38%
2024/06/18	1.3	78.00	12.1	78.08	77.90	-10.8	833	-1.29%
2024/06/17	1	78.61	6	78.55	78.50	-5	827	-0.60%
2024/06/14	6.3	78.68	0	0.00	78.60	6.3	826	0.77%
2024/06/13	0.4	79.30	12.4	79.37	79.40	-11.9	826	-1.44%
2024/06/12	14.9	78.76	16.2	78.64	78.00	-1.3	822	-0.15%
2024/06/11	7.2	80.12	3.1	79.63	79.60	4.2	815	0.51%
2024/06/07	6.4	80.52	9.5	80.45	81.20	-3.1	810	-0.38%
2024/06/06	4.2	79.97	2.4	79.89	79.50	1.8	803	0.23%
2024/06/05	1.8	80.69	0	0.00	80.50	1.8	798	0.23%
2024/06/04	1	80.59	3.1	80.47	80.70	-2.1	799	-0.26%
2024/06/03	5	80.78	1	81.00	80.70	4	802	0.50%
2024/05/31	1.2	79.99	5.4	80.12	80.30	-4.3	801	-0.53%
2024/05/30	4.3	81.18	10.1	81.31	80.90	-5.8	795	-0.73%
2024/05/29	5.9	81.23	10.3	81.61	81.20	-4.4	789	-0.56%
2024/05/28	6.6	82.37	5.1	82.73	82.10	1.6	781	0.20%
2024/05/27	15.3	81.94	25	82.39	82.30	-9.7	774	-1.25%
2024/05/24	3.6	79.49	15.2	80.13	80.70	-11.6	742	-1.57%
2024/05/23	4	79.15	2.4	79.33	79.10	1.6	728	0.22%
2024/05/22	5	79.92	7.3	79.28	79.20	-2.3	725	-0.31%
2024/05/21	20	79.56	3.2	79.15	78.50	16.8	720	2.33%
2024/05/20	13.2	79.70	12.3	79.19	79.80	0.8	719	0.12%
2024/05/17	4.3	77.70	5.4	77.78	77.80	-1.1	700	-0.16%
2024/05/16	20	78.58	20.4	78.10	78.50	-0.4	712	-0.05%
2024/05/15	4.3	78.78	10.5	78.98	79.00	-6.2	702	-0.89%
2024/05/14	41.1	79.55	4.1	79.53	79.50	37	687	5.38%
2024/05/13	30.3	79.47	0.6	79.50	79.50	29.7	679	4.37%
2024/05/10	5.1	78.90	6.5	78.73	78.90	-1.5	666	-0.22%
2024/05/09	6.4	78.94	15.6	78.89	79.00	-9.2	653	-1.41%
2024/05/08	16.1	77.88	5	77.82	78.00	11.1	628	1.77%
2024/05/07	31.6	77.32	14.3	77.58	78.00	17.3	615	2.81%
2024/05/06	25.1	76.65	7.1	76.42	76.60	17.9	583	3.07%
2024/05/03	13.2	76.06	7.6	76.15	76.00	5.6	565	0.99%
2024/05/02	10.6	75.33	4.4	75.31	76.00	6.2	553	1.12%
2024/04/30	10.3	76.33	19.4	76.38	75.80	-9	540	-1.67%
2024/04/29	23.7	75.94	24.6	75.88	75.90	-0.9	513	-0.18%
2024/04/26	19.2	73.89	36.6	73.54	73.50	-17.4	469	-3.71%
2024/04/25	4	71.92	3.3	72.01	71.80	0.7	431	0.17%
2024/04/24	1	71.70	1	71.30	71.80	0	426	0.00%
2024/04/23	14	71.20	4.5	71.06	71.20	9.5	423	2.24%
2024/04/22	29	72.56	30.4	72.54	72.00	-1.4	413	-0.34%
2024/04/19	6.2	70.85	8	70.59	70.80	-1.8	376	-0.48%
2024/04/18	10.2	70.54	10.7	70.62	71.10	-0.5	359	-0.13%
2024/04/17	1	70.20	26	71.28	71.70	-25	343	-7.29%
2024/04/16	3	69.73	3	69.17	68.50	0	324	0.00%
2024/04/15	6	69.95	4	70.03	70.20	2	314	0.64%
2024/04/12	3.1	68.77	0	69.10	68.90	3.1	300	1.02%
2024/04/11	1	68.40	5.2	68.11	68.50	-4.2	294	-1.41%
2024/04/10	1.1	68.80	1	68.80	68.60	0.1	292	0.04%
2024/04/09	4.3	67.82	0.2	68.20	68.10	4.1	292	1.40%
2024/04/08	0	68.00	0	0.00	67.70	0	290	0.00%
2024/04/03	2.1	68.21	0	0.00	68.00	2.1	289	0.73%
2024/04/02	10.8	69.04	0	69.50	68.70	10.8	289	3.73%
2024/04/01	8	70.54	6	70.45	70.70	2	286	0.70%
2024/03/29	2	70.05	1.3	70.45	70.40	0.8	282	0.27%
2024/03/28	3	70.03	1	69.71	69.90	2	277	0.71%
2024/03/26	2	69.80	0	69.50	69.60	2	279	0.72%
2024/03/25	2.3	70.61	3.3	70.94	70.50	-1	279	-0.35%
2024/03/22	2.3	70.35	1	69.60	70.40	1.3	281	0.46%
2024/03/21	9.2	69.76	0.7	69.52	69.90	8.6	288	2.96%
2024/03/20	2.1	68.81	1.2	68.88	68.80	0.9	290	0.31%
2024/03/19	3.5	69.00	3.2	68.92	68.90	0.3	293	0.10%
2024/03/18	1	68.40	2.4	68.61	68.70	-1.4	294	-0.47%
2024/03/15	2.1	68.36	0.6	68.58	68.20	1.5	294	0.50%
2024/03/14	1.5	68.66	0.4	68.64	68.50	1.1	293	0.38%
2024/03/13	3.2	69.02	4.1	68.67	68.50	-0.9	294	-0.31%
2024/03/12	0.1	69.70	3	69.53	69.70	-3	291	-1.01%
2024/03/11	1	68.80	1.2	68.78	68.80	-0.2	292	-0.06%
2024/03/08	0.4	69.03	1.3	69.00	68.40	-0.9	303	-0.30%
2024/03/07	3.3	70.13	2.8	70.02	69.50	0.5	299	0.16%
2024/03/06	1.3	71.00	1	71.10	71.00	0.3	292	0.09%
2024/03/05	1.2	70.78	0	0.00	70.60	1.2	297	0.40%
2024/03/04	2.1	71.10	2.6	71.05	70.90	-0.5	295	-0.15%
2024/03/01	0.3	71.02	0	0.00	71.00	0.3	295	0.12%
2024/02/29	0	0.00	1	71.20	71.10	-1	294	-0.34%
2024/02/27	3.1	71.20	1.1	70.71	70.70	2	291	0.69%
2024/02/26	1.1	71.32	1	71.50	71.60	0.1	292	0.02%
2024/02/23	1.8	71.93	1	72.10	71.10	0.8	288	0.27%
2024/02/22	0.2	71.90	1.1	72.00	72.30	-0.9	287	-0.30%
2024/02/21	2.2	72.26	5.9	72.03	72.20	-3.7	282	-1.31%
2024/02/20	14.8	72.40	13.2	71.80	71.50	1.6	279	0.58%
2024/02/19	7	72.24	10.3	72.49	72.50	-3.3	277	-1.18%
2024/02/16	2.4	70.50	1.3	69.80	72.30	1	264	0.39%
2024/02/15	1.2	67.84	2	68.20	68.00	-0.8	254	-0.31%
2024/02/05	2.1	67.93	1	67.80	67.70	1.1	251	0.46%
2024/02/02	1.2	68.58	2	68.40	68.40	-0.8	246	-0.32%
2024/02/01	0.1	68.67	3	68.83	68.70	-2.9	246	-1.17%
2024/01/31	0	68.70	1	68.30	68.20	-1	246	-0.39%
2024/01/30	1	69.00	1	68.90	69.00	0	246	0.00%
2024/01/29	1	69.20	0	0.00	69.30	1	247	0.41%
2024/01/26	0.1	69.43	4	69.32	69.60	-3.9	247	-1.59%
2024/01/25	3	69.07	3	69.10	69.30	0	252	0.00%
2024/01/24	1.2	69.74	0.5	69.90	69.60	0.7	253	0.29%
2024/01/23	1.3	69.26	3	69.07	69.40	-1.7	260	-0.67%
2024/01/22	1.1	68.70	2.5	68.40	68.50	-1.5	261	-0.56%
2024/01/19	1	68.00	0.4	68.35	68.30	0.6	262	0.22%
2024/01/18	1.1	67.89	0	68.10	67.90	1.1	262	0.43%
2024/01/17	2.3	68.64	0.2	69.25	68.10	2.1	265	0.79%
2024/01/16	2.2	70.43	0	0.00	69.50	2.2	263	0.84%
2024/01/15	1.1	69.84	1	70.00	70.30	0.1	263	0.02%
2024/01/12	1.1	69.59	1.1	69.69	69.60	0	272	0.01%
2024/01/11	0.1	69.48	0	0.00	69.20	0.1	281	0.04%
2024/01/10	2.7	69.23	4	69.03	69.10	-1.3	290	-0.44%
2024/01/09	0.1	70.60	0	0.00	69.90	0.1	294	0.02%
2024/01/08	0	0.00	0.5	71.29	70.70	-0.5	295	-0.18%
2024/01/05	0.3	71.27	3	71.03	71.30	-2.7	297	-0.91%
2024/01/04	0.2	71.37	2	71.00	71.00	-1.8	300	-0.59%
2024/01/03	0.2	72.05	6.4	71.98	71.90	-6.2	305	-2.02%
2024/01/02	0.2	72.27	1.1	72.48	72.30	-0.9	308	-0.30%
2023/12/29	0	72.20	0	72.10	71.90	0	308	0.00%
2023/12/28	0.1	72.18	1	71.92	72.30	-1	310	-0.31%
2023/12/27	0	72.00	2	72.05	71.90	-2	312	-0.63%
2023/12/26	0	0.00	4	71.33	72.00	-4	312	-1.28%
2023/12/25	0.2	71.41	0	0.00	71.10	0.2	312	0.05%
2023/12/21	2	71.65	0.1	71.70	71.40	1.9	317	0.60%
2023/12/20	0.1	72.10	2.2	71.82	72.00	-2.1	324	-0.65%
2023/12/19	6.2	71.70	2	71.00	71.10	4.2	331	1.28%
2023/12/18	6	73.55	6	72.83	72.60	0	332	0.01%
2023/12/15	4.3	72.74	3.9	72.87	72.60	0.4	325	0.12%
2023/12/14	7	72.47	1	72.60	72.40	6	328	1.83%
2023/12/13	2	72.50	0.3	72.00	72.30	1.7	338	0.50%
2023/12/12	2	71.60	13.2	71.63	71.90	-11.2	392	-2.85%
2023/12/11	0	0.00	0.8	72.48	72.10	-0.8	419	-0.19%
2023/12/08	2	71.95	0.1	72.05	71.70	1.9	426	0.44%
2023/12/07	5.1	72.50	0	72.30	72.00	5	429	1.17%
2023/12/06	9.1	73.01	0.1	72.69	72.50	8.9	433	2.06%
2023/12/05	1	73.60	3	73.69	72.80	-2	432	-0.47%
2023/12/04	2.1	72.61	0	0.00	72.80	2.1	427	0.48%
2023/12/01	1.1	72.52	0.6	72.80	72.80	0.5	434	0.11%
2023/11/30	0	72.80	3.1	72.74	73.00	-3.1	441	-0.70%
2023/11/29	0	71.90	3.1	72.06	71.70	-3.1	438	-0.70%
2023/11/28	0	0.00	6.1	71.49	72.00	-6.1	451	-1.36%
2023/11/27	5.2	71.80	4.2	71.50	71.40	1	459	0.23%
2023/11/24	0.1	72.10	10.1	71.80	71.80	-10	474	-2.11%
2023/11/22	0	71.20	0	0.00	71.20	0	478	0.01%
2023/11/21	0.6	71.30	2	71.29	71.10	-1.5	485	-0.30%
2023/11/20	6.1	71.08	9	71.09	71.10	-2.9	500	-0.57%
2023/11/17	0.1	70.30	1	70.40	70.50	-1	502	-0.19%
2023/11/16	1.3	69.87	14	70.21	70.50	-12.7	504	-2.52%
2023/11/15	1.2	69.55	0	0.00	69.60	1.2	503	0.24%
2023/11/14	1	68.80	0	0.00	68.70	1	501	0.20%
2023/11/13	0	0.00	2.3	68.93	69.00	-2.3	503	-0.45%
2023/11/10	0	0.00	0	68.90	68.90	0	509	-0.01%
2023/11/09	0.1	69.37	4	69.20	69.10	-3.9	517	-0.76%
2023/11/08	1.1	69.31	2.2	69.27	69.40	-1.1	527	-0.22%
2023/11/07	2.1	69.10	0	69.10	68.90	2.1	536	0.39%
2023/11/06	1.2	69.02	2	68.95	69.00	-0.8	546	-0.15%
2023/11/03	1.3	68.25	3	68.30	68.40	-1.7	554	-0.30%
2023/11/02	2	67.61	0	0.00	67.90	2	567	0.36%
2023/11/01	1.2	67.08	0	0.00	66.80	1.2	575	0.20%
2023/10/31	3.1	68.05	9	67.26	66.80	-5.9	577	-1.01%
2023/10/30	0.5	68.69	0	68.90	68.40	0.5	583	0.09%
2023/10/27	1	68.80	1	68.30	68.00	0	592	0.00%
2023/10/26	1.1	68.51	0	68.80	68.20	1.1	610	0.18%
2023/10/25	4.3	69.03	1	69.30	68.60	3.3	680	0.49%
2023/10/24	3	68.63	1.3	68.56	68.50	1.8	689	0.26%
2023/10/23	1	68.50	1.7	68.86	68.60	-0.6	696	-0.09%
2023/10/20	4.5	68.77	5.2	68.51	68.50	-0.6	705	-0.09%
2023/10/19	3.1	70.00	2	70.15	69.90	1.1	724	0.15%
2023/10/18	3.7	70.18	3	70.70	72.40	0.7	728	0.09%
2023/10/17	4.1	71.10	5	71.30	71.00	-1	724	-0.13%
2023/10/16	1.1	70.34	5	70.34	70.10	-3.9	737	-0.52%
2023/10/13	1.2	70.76	2.1	70.75	70.70	-1	759	-0.13%
2023/10/12	1.2	70.94	5	70.62	71.20	-3.8	807	-0.47%
2023/10/11	5.4	71.09	2	70.80	70.50	3.4	818	0.41%
2023/10/06	0	71.90	4	71.50	71.50	-4	835	-0.47%
2023/10/05	2.4	72.04	2	72.55	71.70	0.4	861	0.05%
2023/10/04	1.1	71.82	1	72.00	72.00	0.1	878	0.01%
2023/10/03	1.1	73.00	0	0.00	72.40	1.1	889	0.12%
2023/10/02	2.4	72.73	0	0.00	72.90	2.4	906	0.27%
2023/09/28	0.1	72.07	0	0.00	72.20	0.1	920	0.01%
2023/09/27	1	71.70	2	72.10	71.80	-1	958	-0.10%
2023/09/26	3.2	72.82	3	73.50	72.40	0.2	987	0.02%
2023/09/25	0.2	73.59	4	73.80	73.50	-3.8	1,003	-0.38%
2023/09/22	3.2	72.12	5	72.64	73.00	-1.8	1,027	-0.17%
2023/09/21	3.3	72.17	11	72.05	71.80	-7.7	1,039	-0.74%
2023/09/20	5.1	73.34	2.2	73.39	73.30	2.8	1,054	0.27%
2023/09/19	5.2	73.50	1.1	73.62	73.70	4.1	1,081	0.37%
2023/09/18	13.1	74.24	6.1	74.25	74.10	7	1,138	0.62%
2023/09/15	49.2	75.07	45.3	74.91	74.80	3.9	1,207	0.32%
2023/09/14	11.3	73.05	10.8	73.01	74.20	0.5	1,178	0.04%
2023/09/13	9.3	72.18	9.6	72.26	72.10	-0.3	1,179	-0.02%
2023/09/12	1	71.00	3	71.30	71.20	-2	1,198	-0.17%
2023/09/11	6.1	71.15	3	70.60	70.50	3.1	1,222	0.25%
2023/09/08	1.1	71.43	0	0.00	71.80	1.1	1,288	0.08%
2023/09/07	2	71.85	1	71.90	71.70	1	1,380	0.07%
2023/09/06	4.3	72.34	0	0.00	72.10	4.3	1,539	0.28%
2023/09/05	4.1	72.90	2	73.05	73.30	2.1	1,657	0.13%
2023/09/04	3.1	72.50	21.1	72.71	72.70	-18	1,717	-1.05%
2023/09/01	5.5	72.73	1	72.40	72.20	4.5	1,838	0.24%
2023/08/31	4.1	72.91	10	72.73	73.40	-5.9	1,845	-0.32%
2023/08/30	11.1	72.31	8.2	72.40	72.40	2.9	1,867	0.15%
2023/08/29	1	70.30	1	70.30	71.00	0	1,914	0.00%
2023/08/28	18.1	69.90	0	0.00	70.00	18.1	1,948	0.93%
2023/08/25	9	70.09	7.2	70.29	70.60	1.8	1,959	0.09%
2023/08/24	8.3	70.63	3	70.60	70.10	5.3	1,967	0.27%
2023/08/23	2	70.30	3	70.60	70.40	-1	1,985	-0.05%
2023/08/22	2.2	71.07	3	70.80	70.30	-0.8	2,010	-0.04%
2023/08/21	0.7	71.47	1.4	71.26	71.00	-0.8	2,056	-0.04%
2023/08/18	3.7	71.93	2.3	71.91	71.50	1.4	2,102	0.07%
2023/08/17	1.1	72.29	20.2	72.30	72.10	-19.1	2,122	-0.90%
2023/08/16	4.1	71.22	6	71.35	71.60	-1.9	2,145	-0.09%
2023/08/15	2.1	71.22	1	71.50	71.10	1.1	2,291	0.05%
2023/08/14	4.4	71.29	6	70.70	70.90	-1.6	2,427	-0.07%
2023/08/11	5.4	72.12	0.2	72.48	72.00	5.3	2,439	0.22%
2023/08/10	1.4	73.50	7.1	73.34	73.20	-5.7	2,444	-0.23%
2023/08/09	7.4	75.58	5.1	76.08	75.00	2.3	2,447	0.09%
2023/08/08	15.2	77.34	11.1	76.98	76.50	4.1	2,442	0.17%
2023/08/07	5.3	75.96	9	76.11	76.50	-3.7	2,434	-0.15%
2023/08/04	0.1	76.90	5.5	77.11	77.30	-5.5	2,425	-0.22%
2023/08/02	4.3	76.86	6	77.18	76.40	-1.7	2,442	-0.07%
2023/08/01	3.3	78.13	12.9	78.26	77.80	-9.6	2,440	-0.39%
2023/07/31	33.7	80.27	26	78.77	78.60	7.7	2,444	0.31%
2023/07/28	50.2	81.16	43.1	81.19	80.00	7.1	2,431	0.29%
2023/07/27	2.5	77.61	0	77.70	77.90	2.5	2,368	0.10%
2023/07/26	3.7	76.74	0	77.40	76.50	3.7	2,370	0.16%
2023/07/25	3	77.60	6.2	77.53	77.80	-3.2	2,373	-0.14%
2023/07/24	8.4	76.75	7.1	76.88	76.10	1.3	2,373	0.06%
2023/07/21	12.3	78.91	2.2	78.84	78.60	10	2,354	0.43%
2023/07/20	1.2	79.73	15	79.83	79.90	-13.8	2,377	-0.58%
2023/07/19	12.8	80.13	24.5	79.71	78.90	-11.8	2,390	-0.49%
2023/07/18	16.5	81.89	51.1	81.73	80.70	-34.7	2,415	-1.43%
2023/07/17	11.9	80.52	47.5	80.84	83.00	-35.6	2,458	-1.45%
2023/07/14	3.9	80.98	9.1	81.22	80.50	-5.2	2,508	-0.21%
2023/07/13	15.3	81.41	14	81.96	81.20	1.3	2,524	0.05%
2023/07/12	19.2	80.92	26	80.35	80.30	-6.8	2,546	-0.27%
2023/07/11	11.4	81.28	10.5	81.54	81.20	0.9	2,602	0.03%
2023/07/10	5.1	82.12	4.3	82.07	81.90	0.7	2,630	0.03%
2023/07/07	11.5	82.32	14.1	82.29	82.00	-2.5	2,634	-0.10%
2023/07/06	14.2	84.61	10.2	84.15	84.10	4	2,618	0.15%
2023/07/05	13.7	85.17	9.7	85.26	84.70	4	2,606	0.15%
2023/07/04	37.2	84.47	18.2	84.36	84.60	19	2,572	0.74%
2023/07/03	6.1	83.30	12	83.23	83.80	-6	2,548	-0.23%
2023/06/30	15.3	83.44	10.1	83.12	82.80	5.2	2,531	0.21%
2023/06/29	11.3	82.50	12.4	82.55	82.30	-1.1	2,501	-0.04%
2023/06/28	22.6	81.53	14	81.81	80.50	8.6	2,482	0.35%
2023/06/27	30.4	82.17	19.6	82.34	81.50	10.8	2,465	0.44%
2023/06/26	52.9	84.81	43.9	84.83	83.50	8.9	2,435	0.37%
2023/06/21	76.7	86.83	84.3	86.56	87.70	-7.5	2,370	-0.32%
2023/06/20	15.2	84.57	36.4	84.50	84.70	-21.2	2,288	-0.93%
2023/06/19	35.7	82.82	29.3	83.03	83.10	6.4	2,263	0.28%
2023/06/16	29.8	84.99	40.1	84.73	84.30	-10.3	2,236	-0.46%
2023/06/15	19.7	84.38	41.7	84.63	84.30	-22	2,211	-1.00%
2023/06/14	71	85.42	80.2	84.76	84.50	-9.2	2,193	-0.42%
2023/06/13	99.8	88.07	60.9	87.59	87.20	38.9	2,124	1.83%
2023/06/12	74.8	86.91	130.5	87.28	87.60	-55.7	2,033	-2.74%	大賣/
2023/06/09	104.7	84.44	91.1	84.56	84.90	13.6	1,871	0.73%	大買/
2023/06/08	76.8	82.44	53.1	82.57	81.80	23.7	1,754	1.35%
2023/06/07	102.6	82.95	112.6	82.75	84.20	-10.1	1,702	-0.59%	大買/大賣/
2023/06/06	19.1	80.87	18	80.97	80.50	1.1	1,603	0.07%
2023/06/05	36.9	81.02	29.3	81.67	80.60	7.6	1,604	0.48%
2023/06/02	42.4	82.08	32.5	81.66	81.00	9.9	1,579	0.63%
2023/06/01	39.1	80.34	48.1	80.70	80.70	-9	1,520	-0.59%
2023/05/31	13.2	79.12	27	79.21	79.50	-13.8	1,483	-0.93%
2023/05/30	9.9	78.34	1.4	78.21	78.20	8.5	1,469	0.58%
2023/05/29	21.3	79.25	19.1	79.60	79.20	2.2	1,459	0.15%
2023/05/26	23.6	79.02	8.6	78.53	78.10	14.9	1,429	1.04%
2023/05/25	24.7	80.35	14.5	80.37	80.10	10.2	1,401	0.73%
2023/05/24	33.6	79.86	39.4	79.89	79.70	-5.8	1,354	-0.43%
2023/05/23	15.7	78.56	13.5	78.34	78.80	2.2	1,309	0.17%
2023/05/22	18.7	78.61	9	78.55	78.30	9.6	1,294	0.74%
2023/05/19	209.6	81.49	178	79.92	78.60	31.6	1,267	2.49%	大買/大賣/
2023/05/18	75.2	79.93	82.9	80.34	82.30	-7.7	1,118	-0.69%
2023/05/17	0.3	75.08	55	74.84	75.10	-54.7	976	-5.61%
2023/05/16	8.2	73.64	5	73.84	73.50	3.2	955	0.33%
2023/05/15	6.1	71.95	7.1	72.52	72.60	-1	942	-0.11%
2023/05/12	10.3	72.21	4	72.25	72.60	6.3	936	0.68%
2023/05/11	13.5	72.87	5.1	72.63	72.40	8.4	934	0.90%
2023/05/10	7.1	73.93	1.2	74.00	73.90	5.9	929	0.63%
2023/05/09	35.4	74.72	15.1	74.36	73.50	20.2	928	2.18%
2023/05/08	13.2	76.88	2.1	77.01	76.50	11.1	909	1.22%
2023/05/05	6.4	77.20	12.1	77.26	77.10	-5.6	905	-0.62%
2023/05/04	7.1	76.42	15	76.35	76.10	-7.9	898	-0.88%
2023/05/03	16.5	76.86	0	77.00	76.60	16.5	897	1.84%
2023/05/02	11.2	77.04	5	77.26	77.20	6.2	894	0.70%
2023/04/28	2.3	76.82	4.2	76.34	75.90	-1.9	885	-0.22%
2023/04/27	9.5	75.90	7.2	75.91	75.60	2.3	876	0.27%
2023/04/26	12.1	75.84	5.2	75.65	76.20	6.9	868	0.80%
2023/04/25	14.3	76.50	25.1	77.03	75.00	-10.8	859	-1.26%
2023/04/24	27.6	76.15	17.1	76.16	75.80	10.5	829	1.27%
2023/04/21	28.5	77.36	36.2	76.76	76.30	-7.6	814	-0.94%
2023/04/20	43.4	79.51	40.6	79.64	78.30	2.9	772	0.37%
2023/04/19	101.8	79.40	85.4	79.56	79.20	16.4	709	2.31%	大買/
2023/04/18	18.2	77.34	35	77.15	76.50	-16.8	612	-2.75%
2023/04/17	14.4	78.00	31.3	78.18	78.40	-17	581	-2.91%
2023/04/14	74.2	77.53	50.6	77.46	77.80	23.6	535	4.40%
2023/04/13	20.2	74.78	18.7	74.82	74.20	1.5	452	0.33%
2023/04/12	19.5	73.10	19.2	73.50	73.70	0.4	406	0.09%
2023/04/11	5.1	71.16	5.6	71.24	71.30	-0.5	391	-0.12%
2023/04/10	1.1	70.59	1.1	70.09	70.40	0	390	0.00%
2023/04/07	10.2	69.99	1.1	70.28	70.00	9.1	388	2.35%
2023/04/06	4.1	70.83	0	72.00	71.30	4.1	383	1.08%
2023/03/31	0	71.48	0	71.50	71.50	0	376	0.01%
2023/03/30	11.2	71.47	0	71.70	71.30	11.2	374	2.99%
2023/03/29	0	70.50	0	0.00	70.50	0	372	0.01%
2023/03/28	4.1	70.39	1	70.40	70.30	3.1	377	0.83%
2023/03/27	0	0.00	4	71.78	71.60	-4	374	-1.07%
2023/03/24	0.1	72.07	1	72.10	72.00	-0.9	377	-0.25%
2023/03/23	5.1	71.50	5.2	71.57	71.70	-0.1	379	-0.02%
2023/03/22	0.1	71.64	1	71.80	71.80	-0.9	379	-0.23%
2023/03/21	3.1	71.11	2	70.85	70.70	1.1	379	0.30%
2023/03/20	1.1	69.81	0	0.00	69.90	1.1	376	0.28%
2023/03/17	8.4	69.80	1	69.80	69.80	7.4	377	1.96%
2023/03/16	1.2	70.42	0.2	70.60	70.40	1.1	367	0.29%
2023/03/15	4.3	71.19	0.1	71.40	71.00	4.2	371	1.12%
2023/03/14	4.6	71.04	14	71.29	71.00	-9.4	382	-2.46%
2023/03/13	6.4	71.36	2.2	71.30	71.80	4.2	385	1.10%
2023/03/10	12.4	73.24	5.2	73.39	72.70	7.2	387	1.85%
2023/03/09	14.3	76.00	15.6	76.23	75.60	-1.3	383	-0.34%
2023/03/08	18.2	75.17	9.4	75.06	75.50	8.8	359	2.45%
2023/03/07	2.2	73.58	3.1	73.81	73.50	-1	344	-0.28%
2023/03/06	6.3	73.38	3	73.33	73.40	3.3	345	0.95%
2023/03/03	1.3	72.25	5	72.58	72.70	-3.7	349	-1.05%
2023/03/02	3	71.87	0.1	72.00	71.90	2.9	365	0.80%
2023/03/01	1.2	72.06	3	72.90	72.00	-1.8	364	-0.50%
2023/02/24	8.8	72.16	0.1	73.00	71.80	8.7	362	2.41%
2023/02/23	5.3	72.91	2	73.00	72.80	3.3	360	0.91%
2023/02/22	2	73.00	5	72.88	73.00	-3	367	-0.81%
2023/02/21	1.5	73.51	3	73.77	73.50	-1.5	371	-0.41%
2023/02/20	4.1	73.54	7	73.01	73.60	-2.9	386	-0.74%
2023/02/17	2.1	71.86	3	71.60	71.80	-0.9	387	-0.24%
2023/02/16	4.3	71.91	3.3	72.02	72.20	1	393	0.26%
2023/02/15	4.1	71.77	0	71.80	71.80	4.1	409	0.99%
2023/02/14	1.3	71.03	3.5	71.04	71.10	-2.2	410	-0.53%
2023/02/13	1	70.71	2.1	70.80	70.60	-1.1	416	-0.26%
2023/02/10	17.1	71.75	0	0.00	71.10	17.1	422	4.05%
2023/02/09	0	0.00	4	73.18	73.10	-4	427	-0.94%
2023/02/08	15.5	72.81	0	0.00	72.70	15.5	427	3.63%
2023/02/07	0.3	73.37	1	73.10	73.10	-0.7	437	-0.16%
2023/02/06	2	72.90	1	73.00	72.50	1	442	0.23%
2023/02/03	2	73.25	3.1	73.10	73.00	-1.1	447	-0.25%
2023/02/02	6.3	72.49	14.8	72.82	73.10	-8.5	450	-1.89%
2023/02/01	1.5	72.06	1.1	71.75	72.10	0.4	448	0.09%
2023/01/31	3.2	70.92	2.2	70.82	71.20	0.9	451	0.20%
2023/01/30	2.2	69.71	1.2	69.58	70.00	1	452	0.22%
2023/01/17	0.1	67.98	2.1	67.91	68.00	-2	452	-0.44%
2023/01/16	1.3	68.08	1.5	68.17	67.70	-0.2	457	-0.04%
2023/01/13	0.1	68.90	4	68.65	68.40	-3.9	461	-0.84%
2023/01/12	5.1	69.19	2.3	68.92	68.70	2.8	468	0.60%
2023/01/11	3	70.70	1	70.00	69.80	2	473	0.42%
2023/01/10	0	71.80	1	71.10	70.90	-1	482	-0.21%
2023/01/09	3	71.67	0	0.00	71.50	3	494	0.61%
2023/01/06	2	70.70	1	71.10	71.30	1	505	0.20%
2023/01/05	0.1	70.80	1.1	70.82	70.60	-1.1	518	-0.20%
2023/01/04	2	70.90	0	0.00	70.60	2	526	0.38%
2023/01/03	2.1	70.70	9	70.80	70.90	-7	538	-1.29%
2022/12/30	0	0.00	6	70.22	70.20	-6	543	-1.10%
2022/12/29	1	69.70	0.2	69.70	69.70	0.8	554	0.15%
2022/12/28	3.2	69.78	0	0.00	69.20	3.2	563	0.57%
2022/12/27	0	0.00	0.3	70.70	70.90	-0.3	568	-0.05%
2022/12/26	0	0.00	9	70.36	70.40	-9	578	-1.56%
2022/12/23	1.1	70.40	0	0.00	70.40	1.1	591	0.19%
2022/12/22	0.2	70.60	6	70.40	70.20	-5.8	598	-0.97%
2022/12/21	1	70.10	0	0.00	70.10	1	613	0.17%
2022/12/20	26.3	71.26	1	70.20	69.80	25.3	625	4.05%
2022/12/19	0	0.00	11	72.00	71.70	-11	646	-1.71%
2022/12/16	0	0.00	0	72.50	72.20	0	655	0.00%
2022/12/15	2	73.45	0	0.00	73.40	2	658	0.30%
2022/12/14	1	72.30	2	72.05	72.50	-1	666	-0.15%
2022/12/13	2.1	71.76	0	71.80	71.50	2	688	0.30%
2022/12/12	0	72.40	1	72.10	72.40	-1	701	-0.14%
2022/12/09	2	72.15	0	0.00	72.00	2	762	0.26%
2022/12/08	0	0.00	0.2	72.30	72.30	-0.2	774	-0.03%
2022/12/07	16.2	72.40	3	72.60	72.00	13.2	783	1.68%
2022/12/06	31.2	73.21	4	74.55	73.00	27.2	787	3.45%
2022/12/05	0.5	76.00	7	75.89	75.80	-6.5	783	-0.83%
2022/12/02	11	75.55	7.2	75.11	75.00	3.8	784	0.49%
2022/12/01	1	74.90	3.2	74.70	74.70	-2.2	786	-0.28%
2022/11/30	5	73.80	0	0.00	73.70	5	828	0.60%
2022/11/29	1.1	73.82	0.3	74.30	74.00	0.8	841	0.10%
2022/11/28	2	73.65	3.1	73.35	73.70	-1.1	845	-0.12%
2022/11/25	5	73.48	4.3	73.76	73.10	0.7	856	0.08%
2022/11/24	4.1	73.35	2.2	73.24	73.60	1.9	862	0.22%
2022/11/23	0	0.00	3.4	71.56	71.20	-3.4	864	-0.39%
2022/11/22	2	71.90	3	71.77	71.30	-1	929	-0.11%
2022/11/21	8	72.30	6	72.50	72.10	2	1,021	0.20%
2022/11/18	2	72.75	8.1	72.90	72.60	-6.1	1,095	-0.56%
2022/11/17	2	72.55	0.1	72.50	72.60	1.9	1,098	0.17%
2022/11/16	5	72.28	8.4	72.51	72.20	-3.4	1,103	-0.31%
2022/11/15	5	71.26	0.2	71.30	71.30	4.8	1,098	0.44%
2022/11/14	0	0.00	3.4	71.60	71.70	-3.4	1,099	-0.30%
2022/11/11	7.4	70.96	3	70.90	70.70	4.4	1,104	0.39%
2022/11/10	0.1	71.67	2.2	71.95	71.80	-2.1	1,108	-0.19%
2022/11/09	0.1	71.80	5	71.84	72.50	-5	1,154	-0.43%
2022/11/08	21	71.71	3	71.70	70.80	18	1,211	1.49%
2022/11/07	5	70.78	1.2	71.18	71.30	3.8	1,234	0.31%
2022/11/03	2.2	70.11	3.1	70.66	70.80	-0.9	1,279	-0.07%
2022/11/02	5.2	70.52	6	69.85	70.00	-0.8	1,282	-0.07%
2022/11/01	1	69.50	1	69.40	69.90	0	1,303	0.00%
2022/10/31	2	68.69	7	68.51	68.70	-5	1,341	-0.37%
2022/10/28	5	67.16	3	67.23	66.80	2	1,351	0.15%
2022/10/27	5.2	67.85	3	67.73	68.20	2.2	1,370	0.16%
2022/10/26	1	66.40	7	66.41	66.30	-6	1,387	-0.43%
2022/10/25	5.3	66.70	2	67.50	66.70	3.3	1,398	0.23%
2022/10/24	4.2	68.27	0	68.60	67.60	4.2	1,435	0.29%
2022/10/21	2	67.50	0	68.00	67.00	2	1,499	0.13%
2022/10/20	1.1	68.44	0	0.00	67.90	1.1	1,539	0.07%
2022/10/19	3.1	69.57	4	69.75	69.40	-0.9	1,549	-0.06%
2022/10/18	0.5	69.60	1	70.00	69.60	-0.5	1,578	-0.03%
2022/10/17	3.1	67.55	1	68.20	68.30	2.1	1,629	0.13%
2022/10/14	3	68.90	6	69.32	69.80	-3	1,674	-0.18%
2022/10/13	6.3	67.89	13.1	68.23	66.70	-6.8	1,736	-0.39%
2022/10/12	6	70.08	4	70.10	70.00	2	1,793	0.11%
2022/10/11	0.3	69.94	1	71.00	69.80	-0.8	1,907	-0.04%
2022/10/07	3	73.30	1	74.00	73.30	2	1,938	0.10%
2022/10/06	4	73.50	17	73.75	73.60	-13	1,942	-0.67%
2022/10/05	11	72.88	2	72.60	72.00	9	1,942	0.46%
2022/10/04	5	72.10	7	72.30	72.80	-2	1,940	-0.10%
2022/10/03	4	70.85	2	71.50	70.70	2	1,937	0.10%
2022/09/30	9.1	69.67	13.5	69.97	71.30	-4.4	1,941	-0.23%
2022/09/29	8	72.01	4	71.78	70.70	4	1,945	0.21%
2022/09/28	9	71.55	9.1	71.60	70.20	0	1,947	0.00%
2022/09/27	6	72.78	4	72.88	73.70	2	1,945	0.10%
2022/09/26	10.5	73.85	11.1	73.34	71.70	-0.6	1,948	-0.03%
2022/09/23	12.2	77.67	9	77.68	76.50	3.2	1,941	0.16%
2022/09/22	1.1	78.17	5.5	77.92	78.10	-4.4	1,951	-0.23%
2022/09/21	4.6	78.19	3	78.80	77.80	1.6	1,956	0.08%
2022/09/20	8.1	78.84	13.7	79.16	79.00	-5.6	1,955	-0.28%
2022/09/19	12.3	77.84	8.1	77.18	76.90	4.3	1,938	0.22%
2022/09/16	34.3	81.07	26.4	80.92	79.40	7.9	1,934	0.41%
2022/09/15	7	79.38	13	79.20	78.90	-6	1,887	-0.32%
2022/09/14	5	76.39	8	76.95	78.20	-3	1,887	-0.16%
2022/09/13	6.3	78.07	3	78.63	78.00	3.3	1,886	0.18%
2022/09/12	3	77.77	8	78.26	78.60	-5	1,893	-0.26%
2022/09/08	1.1	75.92	1	76.20	76.80	0.1	1,901	0.00%
2022/09/07	8	76.26	1	76.30	75.50	7	1,919	0.37%
2022/09/06	26.9	77.63	21.2	78.60	76.60	5.7	1,913	0.30%
2022/09/05	11.7	80.49	17	80.31	80.20	-5.4	1,871	-0.29%
2022/09/02	4.2	81.90	6	82.14	82.10	-1.9	1,864	-0.10%
2022/09/01	18.5	82.73	13.2	82.75	82.10	5.3	1,858	0.28%
2022/08/31	15.1	83.52	5.6	83.60	83.60	9.5	1,845	0.51%
2022/08/30	12.1	83.39	16.1	83.47	83.30	-4	1,845	-0.22%
2022/08/29	27.7	82.61	14.1	82.83	82.50	13.6	1,841	0.74%
2022/08/26	90.4	87.04	78.3	87.22	86.60	12.1	1,785	0.68%
2022/08/25	44.7	85.19	72.9	85.33	86.30	-28.2	1,696	-1.66%
2022/08/24	1	82.59	2.1	82.86	82.00	-1.1	1,636	-0.06%
2022/08/23	2.1	82.31	5.2	82.37	82.80	-3.1	1,652	-0.19%
2022/08/22	8	82.92	5.3	82.70	82.70	2.7	1,656	0.16%
2022/08/19	12.1	83.69	4.6	83.84	83.90	7.6	1,651	0.46%
2022/08/18	6	83.55	5	83.66	83.70	1	1,645	0.06%
2022/08/17	7.1	83.80	12.3	83.89	83.60	-5.2	1,640	-0.31%
2022/08/16	39.6	84.68	65.4	84.55	84.80	-25.8	1,622	-1.59%
2022/08/15	34.4	84.31	48.3	84.10	84.60	-13.9	1,585	-0.88%
2022/08/12	18.1	82.80	25.5	82.83	82.60	-7.4	1,528	-0.48%
2022/08/11	37.1	82.45	29.5	82.52	83.40	7.6	1,512	0.50%
2022/08/10	23.5	81.82	6	81.77	81.60	17.4	1,509	1.15%
2022/08/09	10	81.56	3	81.87	81.80	7	1,524	0.46%
2022/08/08	16	81.94	6.6	82.17	82.50	9.4	1,521	0.62%
2022/08/05	24	82.28	30	82.37	81.80	-6	1,507	-0.40%
2022/08/04	10	80.66	7.6	80.45	81.30	2.4	1,485	0.16%
2022/08/03	13.3	80.81	15.3	80.46	80.30	-2	1,472	-0.13%
2022/08/02	13	82.00	8.1	82.15	82.30	5	1,458	0.34%
2022/08/01	17.6	83.37	6	83.30	83.50	11.6	1,451	0.80%
2022/07/29	20.1	83.95	32.1	83.91	83.80	-12	1,449	-0.83%
2022/07/28	104.3	83.28	95.3	83.18	83.20	9	1,409	0.64%	大買/
2022/07/27	22.7	81.69	52.5	81.89	82.70	-29.8	1,340	-2.22%
2022/07/26	7.3	79.79	13.1	79.77	80.00	-5.8	1,295	-0.45%
2022/07/25	12.2	80.03	5.1	79.95	80.50	7.1	1,282	0.55%
2022/07/22	17	81.54	19	81.17	80.60	-2	1,250	-0.16%
2022/07/21	18.6	80.33	26.6	80.57	81.50	-8	1,218	-0.65%
2022/07/20	62.7	81.43	45.1	81.35	80.80	17.6	1,169	1.50%
2022/07/19	38.2	80.82	41	81.28	81.90	-2.8	1,107	-0.26%
2022/07/18	77	79.15	80.3	80.07	81.40	-3.2	1,043	-0.31%
2022/07/15	21	76.71	15.3	75.87	77.40	5.7	939	0.60%
2022/07/14	0	0.00	6	73.25	73.50	-6	906	-0.66%
2022/07/13	4	72.20	8	72.31	72.50	-4	906	-0.44%
2022/07/12	7.2	70.81	5	71.34	71.40	2.2	904	0.24%
2022/07/11	3	73.53	5.8	73.40	73.60	-2.8	913	-0.30%
2022/07/08	9	72.79	10.1	72.83	73.20	-1.1	924	-0.12%
2022/07/07	10	70.32	9.4	70.99	71.80	0.6	931	0.06%
2022/07/06	3.1	70.26	22	70.80	70.50	-19	929	-2.04%
2022/07/05	22	71.10	11.5	70.72	71.20	10.5	942	1.11%
2022/07/04	16	69.21	2	69.20	68.90	14	949	1.48%
2022/07/01	8.1	71.02	6	71.43	69.80	2.1	956	0.22%
2022/06/30	3	74.07	6.5	73.92	73.30	-3.5	953	-0.37%
2022/06/29	9.1	75.82	8	76.15	76.00	1.1	939	0.12%
2022/06/28	2	75.50	5	75.41	76.50	-3	943	-0.32%
2022/06/27	3	75.30	8.1	75.30	75.50	-5.1	955	-0.54%
2022/06/24	2	73.35	9	73.58	74.00	-7	987	-0.71%
2022/06/23	12.6	72.01	8	73.19	72.70	4.6	1,042	0.44%
2022/06/22	11	72.83	8.5	73.34	73.10	2.5	1,121	0.22%
2022/06/21	4.1	71.62	6.3	72.29	73.30	-2.3	1,134	-0.20%
2022/06/20	5.2	72.10	6.1	71.56	70.00	-0.8	1,137	-0.07%
2022/06/17	15.2	73.70	14.4	73.89	73.50	0.8	1,127	0.07%
2022/06/16	4.6	76.42	11.8	76.74	75.80	-7.2	1,116	-0.65%
2022/06/15	11.6	75.15	9	75.12	74.60	2.6	1,100	0.23%
2022/06/14	4.1	75.44	9.1	74.97	76.00	-5	1,101	-0.45%
2022/06/13	1	75.50	2.1	75.60	75.80	-1.1	1,097	-0.10%
2022/06/10	1.3	77.33	4.2	77.14	77.50	-2.9	1,094	-0.26%
2022/06/09	3.1	77.67	4	77.65	77.90	-0.9	1,092	-0.09%
2022/06/08	15.4	78.20	14	78.37	77.60	1.4	1,093	0.13%
2022/06/07	8.1	78.13	10	78.18	78.20	-1.9	1,087	-0.18%
2022/06/06	6.1	77.73	5.3	77.88	77.80	0.8	1,079	0.07%
2022/06/02	5	76.40	6	76.57	76.60	-1	1,090	-0.09%
2022/06/01	14.2	77.79	12.1	77.60	77.00	2.1	1,110	0.19%
2022/05/31	6	76.35	9	77.04	78.00	-3	1,105	-0.27%
2022/05/30	8.1	75.03	8.5	75.35	75.40	-0.4	1,090	-0.03%
2022/05/27	6.1	72.74	7.2	73.07	73.10	-1.1	1,089	-0.10%
2022/05/26	1	72.50	3	72.40	71.20	-2	1,101	-0.18%
2022/05/25	3	71.03	7.2	71.87	72.20	-4.2	1,143	-0.37%
2022/05/24	7.4	72.05	20.1	71.30	70.80	-12.8	1,167	-1.09%
2022/05/23	8.2	72.50	6.2	72.28	72.20	2	1,213	0.16%
2022/05/20	2	72.00	3.1	72.29	72.30	-1.1	1,254	-0.09%
2022/05/19	3.1	71.04	4	71.08	71.80	-0.9	1,302	-0.07%
2022/05/18	19.2	72.61	13.2	72.63	72.20	6	1,315	0.46%
2022/05/17	11.1	70.51	7.2	70.23	70.20	3.9	1,273	0.31%
2022/05/16	6.2	69.84	6	69.39	69.20	0.2	1,252	0.01%
2022/05/13	1.1	66.83	8.1	67.41	68.70	-7	1,243	-0.57%
2022/05/12	7.5	68.09	6.1	66.52	66.20	1.4	1,237	0.11%
2022/05/11	0	68.80	4	69.40	69.60	-4	1,217	-0.33%
2022/05/10	7.5	68.37	7.2	68.94	69.40	0.2	1,219	0.02%
2022/05/09	9.8	69.50	3.5	68.67	68.50	6.3	1,214	0.52%
2022/05/06	9.6	71.01	15	71.13	70.80	-5.4	1,202	-0.45%
2022/05/05	2	74.21	4	73.85	73.60	-2	1,195	-0.17%
2022/05/04	7	72.70	6	72.73	72.70	1	1,201	0.08%
2022/05/03	4.2	72.02	6	72.00	72.00	-1.8	1,212	-0.15%
2022/04/29	13.5	73.13	7	72.67	72.30	6.5	1,221	0.53%
2022/04/28	4	72.40	3	72.50	72.50	1	1,236	0.08%
2022/04/27	8	71.97	7.1	71.66	72.30	0.9	1,235	0.07%
2022/04/26	4.2	74.80	4.3	74.80	74.60	-0.1	1,211	-0.01%
2022/04/25	13	76.38	3.5	75.78	75.40	9.5	1,211	0.78%
2022/04/22	9	79.36	15	79.34	79.40	-6	1,202	-0.50%
2022/04/21	10.1	80.14	8.1	80.60	80.20	2	1,207	0.17%
2022/04/20	8	79.08	10.1	78.39	79.40	-2.1	1,198	-0.18%
2022/04/19	6.5	78.70	19.2	78.31	78.20	-12.7	1,201	-1.05%
2022/04/18	5.4	78.81	28	79.09	78.60	-22.6	1,208	-1.87%
2022/04/15	30.2	80.77	16	80.29	80.40	14.2	1,212	1.17%
2022/04/14	14.8	78.73	20.1	78.47	79.20	-5.3	1,221	-0.43%
2022/04/13	23.3	79.48	5.6	79.01	78.70	17.7	1,228	1.44%
2022/04/12	22.4	79.96	22.3	79.88	79.60	0.1	1,223	0.00%
2022/04/11	15.6	81.35	3	80.60	80.60	12.6	1,223	1.03%
2022/04/08	22.3	82.98	5	82.70	82.70	17.3	1,213	1.42%
2022/04/07	7.8	86.12	7.2	86.20	85.10	0.7	1,211	0.06%
2022/04/06	4.1	87.06	3	87.10	87.70	1.1	1,200	0.09%
2022/04/01	5.6	85.49	5	85.86	86.10	0.6	1,197	0.05%
2022/03/31	13.6	86.44	24	86.24	85.70	-10.4	1,206	-0.86%
2022/03/30	17.4	87.57	9.2	87.53	87.50	8.2	1,227	0.66%
2022/03/29	36.2	88.13	14	87.77	87.20	22.2	1,271	1.75%
2022/03/28	31.3	88.75	39.1	88.80	89.30	-7.8	1,241	-0.63%
2022/03/25	38.5	88.66	32.5	88.54	86.90	6	1,184	0.50%
2022/03/24	10	85.69	23.3	85.63	87.50	-13.3	1,100	-1.21%
2022/03/23	11.5	84.24	13	84.22	83.80	-1.5	1,088	-0.14%
2022/03/22	2.1	83.21	5.1	83.58	83.70	-3	1,099	-0.27%
2022/03/21	7.5	82.90	2.1	83.49	82.70	5.4	1,113	0.48%
2022/03/18	11.1	82.56	5	82.72	83.40	6.1	1,140	0.53%
2022/03/17	5.2	82.44	4.2	82.81	83.00	1	1,146	0.09%
2022/03/16	1.1	80.50	1.2	80.90	81.00	-0.1	1,151	-0.01%
2022/03/15	4.6	81.53	8	81.08	81.00	-3.5	1,169	-0.30%
2022/03/14	5.2	83.08	4	83.40	83.00	1.2	1,179	0.10%
2022/03/11	4	83.03	3	83.57	82.90	1	1,192	0.08%
2022/03/10	5.2	84.99	6.1	84.75	84.00	-0.9	1,197	-0.08%
2022/03/09	5.3	82.30	12	82.99	82.60	-6.7	1,204	-0.56%
2022/03/08	13.6	83.05	24.3	83.48	81.50	-10.7	1,217	-0.88%
2022/03/07	18.1	85.63	5.3	86.03	84.80	12.8	1,223	1.05%
2022/03/04	4.7	90.29	10.1	90.56	89.70	-5.4	1,230	-0.43%
2022/03/03	9	90.87	12.1	90.82	90.30	-3.1	1,261	-0.24%
2022/03/02	14.5	90.78	12.8	90.57	90.90	1.7	1,294	0.13%
2022/03/01	13.4	90.81	32	90.57	90.30	-18.6	1,302	-1.43%
2022/02/25	33	90.05	45.1	89.74	90.60	-12	1,330	-0.90%
2022/02/24	22	87.41	30.6	87.34	86.10	-8.6	1,343	-0.64%
2022/02/23	53.2	90.45	46.3	90.36	89.70	6.9	1,352	0.51%
2022/02/22	50.2	89.47	43.3	89.31	90.00	6.9	1,400	0.49%
2022/02/21	49.3	88.87	52	87.76	89.50	-2.7	1,458	-0.18%
2022/02/18	37.2	85.76	21.2	86.02	85.00	16	1,493	1.07%
2022/02/17	11.1	84.66	9	84.86	84.40	2.1	1,617	0.13%
2022/02/16	6.2	84.53	7.5	84.57	84.30	-1.3	1,725	-0.08%
2022/02/15	8.1	84.01	7	84.02	83.50	1	1,840	0.06%
2022/02/14	7.5	84.18	4	83.80	83.50	3.5	1,885	0.18%
2022/02/11	1	86.20	1	86.11	86.20	0	1,912	0.00%
2022/02/10	9.3	86.39	14	86.40	86.30	-4.7	1,994	-0.23%
2022/02/09	10.1	87.06	3.2	86.91	87.30	6.8	2,054	0.33%
2022/02/08	2.2	85.87	2	85.70	86.10	0.2	2,113	0.01%
2022/02/07	34.3	84.73	6.3	84.82	85.70	28	2,226	1.26%
2022/01/26	14.7	83.12	15	82.96	82.10	-0.3	2,318	-0.01%
2022/01/25	14.3	83.96	22.1	83.80	83.80	-7.9	2,561	-0.31%
2022/01/24	22.4	82.11	18	82.61	83.20	4.3	2,724	0.16%
2022/01/21	12.8	84.82	16	84.15	83.50	-3.3	2,842	-0.11%
2022/01/20	9.5	86.06	20.5	86.07	86.70	-11	2,979	-0.37%
2022/01/19	4.6	87.10	6	87.00	86.70	-1.4	3,149	-0.04%
2022/01/18	11.1	88.23	28	88.54	88.00	-16.9	3,516	-0.48%
2022/01/17	8.3	87.69	9	87.54	88.30	-0.7	3,686	-0.02%
2022/01/14	5.9	85.70	15	85.83	86.30	-9.1	3,773	-0.24%
2022/01/13	6.4	87.55	13	87.44	87.00	-6.6	3,974	-0.17%
2022/01/12	19.6	87.57	13	87.97	87.30	6.6	4,288	0.15%
2022/01/11	22.5	89.24	44	88.63	88.00	-21.5	4,422	-0.49%
2022/01/10	5.7	89.06	7	89.37	89.00	-1.3	4,449	-0.03%
2022/01/07	27.6	89.61	13.3	89.82	89.60	14.2	4,486	0.32%
2022/01/06	18.2	91.69	11.2	91.81	91.10	7	4,484	0.16%
2022/01/05	4.8	91.08	3.2	90.81	90.80	1.6	4,490	0.04%
2022/01/04	6.2	91.69	7.1	91.66	91.70	-0.8	4,498	-0.02%
2022/01/03	26.1	91.73	5	91.16	91.10	21.1	4,527	0.47%
2021/12/30	16.9	91.58	12.1	91.53	91.70	4.9	4,579	0.11%
2021/12/29	9.4	92.07	6.5	92.01	92.00	2.8	4,599	0.06%
2021/12/28	25.1	92.97	29.3	93.06	92.50	-4.2	4,630	-0.09%
2021/12/27	12.5	92.44	4.1	92.39	92.10	8.4	4,659	0.18%
2021/12/24	23.6	94.61	18.5	93.64	93.00	5.1	4,689	0.11%
2021/12/23	30.1	93.97	62.1	94.26	95.10	-32	4,678	-0.68%
2021/12/22	8.2	91.94	14	91.94	91.80	-5.8	4,664	-0.12%
2021/12/21	6.5	91.03	6	91.32	91.50	0.5	4,693	0.01%
2021/12/20	10.5	92.10	15	91.69	91.20	-4.5	4,752	-0.09%
2021/12/17	16.3	92.79	5	92.50	92.20	11.3	4,817	0.23%
2021/12/16	16.1	93.17	28.1	93.38	93.80	-12	4,912	-0.25%
2021/12/15	20	91.22	26.2	91.70	91.80	-6.2	4,935	-0.13%
2021/12/14	39.9	91.11	28	90.94	89.60	11.9	4,994	0.24%
2021/12/13	11	93.75	16.2	93.92	93.80	-5.2	4,989	-0.10%
2021/12/10	23.4	93.09	22.2	93.32	93.40	1.2	4,993	0.02%
2021/12/09	10	93.72	19.4	93.89	93.00	-9.4	5,006	-0.19%
2021/12/08	8.1	92.47	22.4	92.77	92.70	-14.3	5,022	-0.28%
2021/12/07	8.5	93.08	9.3	93.09	92.50	-0.8	5,033	-0.02%
2021/12/06	4.1	93.12	7.5	93.13	92.90	-3.4	5,059	-0.07%
2021/12/03	5.2	92.56	11	92.72	92.50	-5.8	5,158	-0.11%
2021/12/02	21.8	93.14	18.5	92.82	92.00	3.3	5,330	0.06%
2021/12/01	24.4	93.12	33.6	93.53	93.70	-9.2	5,527	-0.17%
2021/11/30	19.2	92.53	12.4	92.38	93.30	6.8	5,552	0.12%
2021/11/29	25.6	90.95	34.2	90.33	91.80	-8.6	5,632	-0.15%
2021/11/26	25.4	92.06	34.3	91.84	91.10	-8.9	5,643	-0.16%
2021/11/25	18.4	94.25	25	93.95	93.60	-6.7	5,682	-0.12%
2021/11/24	55	93.57	61.9	93.50	93.60	-7	5,749	-0.12%
2021/11/23	51.5	95.41	47.4	95.10	94.50	4.2	5,933	0.07%
2021/11/22	23	96.99	23.5	96.92	96.40	-0.5	6,085	-0.01%
2021/11/19	103.8	98.38	35.2	98.45	97.60	68.6	6,495	1.06%	大買/
2021/11/18	50.9	99.80	97.8	100.10	99.90	-46.9	6,829	-0.69%
2021/11/17	57.7	99.15	103.5	99.21	98.30	-45.8	6,955	-0.66%	大賣/
2021/11/16	129.4	99.61	96.2	98.69	97.60	33.1	6,985	0.47%	大買/
2021/11/15	74.2	98.64	96.1	98.76	100.50	-22	6,924	-0.32%
2021/11/12	59.7	97.31	95.2	97.62	97.40	-35.6	6,955	-0.51%
2021/11/11	43.4	95.32	24.3	95.51	94.20	19.1	6,996	0.27%
2021/11/10	27.5	95.32	23.4	95.39	95.50	4.1	7,004	0.06%
2021/11/09	67.9	96.89	79.3	96.65	96.40	-11.4	7,025	-0.16%
2021/11/08	80.8	95.68	77.6	94.44	94.10	3.2	6,991	0.05%
2021/11/05	134	96.40	141.2	95.80	96.00	-7.2	6,994	-0.10%	大買/大賣/
2021/11/04	163.2	98.40	164.7	97.90	96.40	-1.4	6,983	-0.02%	大買/大賣/
2021/11/03	73.4	98.49	65.3	98.27	97.60	8.1	7,054	0.12%
2021/11/02	211.8	99.62	200.3	99.32	98.20	11.5	7,103	0.16%	大買/大賣/
2021/11/01	117.9	99.35	163.4	99.50	101.50	-45.5	6,882	-0.66%	大買/大賣/
2021/10/29	129.5	96.24	139.2	96.28	96.90	-9.7	6,737	-0.14%	大買/大賣/
2021/10/28	119.6	94.76	147.4	94.93	94.20	-27.8	6,634	-0.42%	大買/大賣/
2021/10/27	253	98.56	159.6	98.19	97.50	93.4	6,530	1.43%	大買/大賣/
2021/10/26	328	100.35	293	100.34	97.80	34.9	6,410	0.54%	大買/大賣/
2021/10/25	158.8	97.71	170.3	98.05	98.40	-11.6	6,101	-0.19%	大買/大賣/
2021/10/22	66.4	94.95	62.7	95.19	95.90	3.7	6,001	0.06%
2021/10/21	249	95.71	112.5	95.14	94.90	136.5	5,997	2.28%	大買/大賣/鉅額交易
2021/10/20	281.6	97.09	283.3	97.09	96.60	-1.7	5,837	-0.03%	大買/大賣/
2021/10/19	77.1	93.27	109.4	92.82	93.00	-32.3	5,619	-0.58%	大賣/
2021/10/18	25.1	89.29	41.2	89.37	88.80	-16	5,620	-0.29%
2021/10/15	29	88.67	24.3	88.84	88.20	4.7	5,723	0.08%
2021/10/14	31.1	84.89	50	85.04	85.50	-18.9	5,783	-0.33%
2021/10/13	48.3	87.95	54	85.81	85.00	-5.7	5,824	-0.10%
2021/10/12	20.6	88.35	10	88.88	87.70	10.6	5,902	0.18%
2021/10/08	63.8	89.93	37.6	89.86	89.70	26.2	5,993	0.44%
2021/10/07	37.8	88.01	44.6	88.25	89.70	-6.8	6,080	-0.11%
2021/10/06	19.6	85.31	22.1	85.50	84.80	-2.6	6,403	-0.04%
2021/10/05	35.2	82.76	27.7	82.91	84.50	7.6	6,616	0.11%
2021/10/04	21.1	82.76	47.6	82.87	82.00	-26.5	6,680	-0.40%
2021/10/01	16.4	84.68	44.8	84.95	84.00	-28.4	6,721	-0.42%
2021/09/30	18.8	87.32	20.2	87.38	87.80	-1.4	6,777	-0.02%
2021/09/29	25.2	87.10	18	86.93	86.40	7.2	6,924	0.10%
2021/09/28	32.3	89.14	32.1	89.51	88.80	0.1	7,025	0.00%
2021/09/27	63.2	91.48	65.7	91.30	90.10	-2.6	7,113	-0.04%
2021/09/24	89.2	93.46	40.1	93.56	92.90	49.1	7,127	0.69%
2021/09/23	63.4	92.89	99.7	92.93	93.50	-36.3	7,123	-0.51%
2021/09/22	50.7	89.36	35.4	89.35	89.30	15.4	7,123	0.22%
2021/09/17	38.5	89.32	104.7	89.19	90.30	-66.2	7,204	-0.92%	大賣/
2021/09/16	34.3	87.16	37.1	87.03	86.10	-2.8	7,370	-0.04%
2021/09/15	21.7	86.43	10.2	86.60	85.60	11.5	7,477	0.15%
2021/09/14	39.6	86.99	50.2	87.23	86.60	-10.6	7,623	-0.14%
2021/09/13	31.5	87.08	42.1	87.23	86.60	-10.6	7,790	-0.14%
2021/09/10	27.3	88.25	19.1	88.30	88.30	8.2	7,963	0.10%
2021/09/09	30.7	88.55	27.4	88.28	88.90	3.2	8,255	0.04%
2021/09/08	95.3	88.80	140.8	88.80	87.30	-45.6	8,338	-0.55%	大賣/
2021/09/07	243.5	92.53	155.4	93.52	91.20	88.1	8,332	1.06%	大買/大賣/
2021/09/06	180	97.70	190.9	97.80	97.50	-10.9	8,250	-0.13%	大買/大賣/
2021/09/03	41.5	93.89	52.5	93.82	93.50	-11.1	8,082	-0.14%
2021/09/02	89.5	95.21	59.9	94.45	92.60	29.7	8,057	0.37%
2021/09/01	46.1	96.29	31.5	95.80	96.00	14.6	7,982	0.18%
2021/08/31	75.5	97.40	76.5	97.40	96.30	-0.9	7,992	-0.01%
2021/08/30	91.4	97.64	80.5	97.48	97.00	10.9	8,003	0.14%
2021/08/27	253.1	99.38	142.6	98.69	97.50	110.5	7,950	1.39%	大買/大賣/鉅額交易
2021/08/26	186.1	102.24	121.2	102.03	103.00	65	7,750	0.84%	大買/大賣/
2021/08/25	412.1	104.33	354.6	104.66	104.00	57.5	7,591	0.76%	大買/大賣/
2021/08/24	363.7	100.81	378.4	101.63	102.50	-14.7	7,200	-0.20%	大買/大賣/
2021/08/23	166.7	95.01	206.5	95.94	98.00	-39.8	6,866	-0.58%	大買/大賣/
2021/08/20	54.9	90.80	87	90.48	92.50	-32.1	6,756	-0.47%
2021/08/19	81.5	90.10	69	89.92	87.50	12.5	6,756	0.19%
2021/08/18	82.8	86.38	76	87.88	91.70	6.8	6,884	0.10%
2021/08/17	74.1	88.56	116.8	89.28	87.90	-42.7	6,778	-0.63%	大賣/
2021/08/16	41.7	86.20	29.2	85.53	84.80	12.5	6,644	0.19%
2021/08/13	40.7	90.17	18	89.44	88.60	22.7	6,632	0.34%
2021/08/12	9.2	90.41	45	90.85	92.00	-35.8	6,606	-0.54%
2021/08/11	36.8	89.70	52	90.46	89.20	-15.2	6,589	-0.23%
2021/08/10	47.7	91.22	30	90.87	91.10	17.7	6,560	0.27%
2021/08/09	120.5	94.92	76.3	94.89	92.40	44.1	6,582	0.67%	大買/
2021/08/06	109.7	93.01	102.2	92.81	91.80	7.5	6,442	0.12%	大買/大賣/
2021/08/05	23.8	90.77	34.2	91.12	90.20	-10.4	6,356	-0.16%
2021/08/04	28.3	92.08	17.3	92.58	91.10	11	6,427	0.17%
2021/08/03	28.7	92.30	15.4	92.26	92.10	13.3	6,468	0.21%
2021/08/02	22.6	91.82	43.9	92.00	92.70	-21.3	6,484	-0.33%
2021/07/30	50.9	91.78	33.2	92.21	89.80	17.7	6,495	0.27%
2021/07/29	15.8	91.17	30.1	91.23	92.60	-14.3	6,491	-0.22%
2021/07/28	15.5	87.00	36.1	86.56	88.70	-20.6	6,481	-0.32%
2021/07/27	56	93.03	57	92.73	90.30	-1	6,507	-0.01%
2021/07/26	26.6	93.16	68.2	93.15	93.00	-41.6	6,493	-0.64%
2021/07/23	107.2	93.73	104.6	92.15	92.50	2.6	6,524	0.04%	大買/大賣/
2021/07/22	86.7	91.82	93.9	92.54	94.20	-7.2	6,497	-0.11%
2021/07/21	43.9	89.95	70.2	89.94	90.50	-26.3	6,443	-0.41%
2021/07/20	63.9	87.49	50	87.63	86.70	13.9	6,462	0.21%
2021/07/19	21.5	90.52	17	90.59	90.30	4.4	6,465	0.07%
2021/07/16	55	90.50	24.3	90.75	90.20	30.7	6,516	0.47%
2021/07/15	45.4	88.91	28.2	89.17	91.70	17.1	6,505	0.26%
2021/07/14	100	90.36	70.5	89.39	88.20	29.4	6,499	0.45%
2021/07/13	303.2	98.61	250.2	95.37	93.50	53	6,591	0.80%	大買/大賣/
2021/07/12	110.5	94.72	160.8	95.06	97.90	-50.3	6,350	-0.79%	大買/大賣/
2021/07/09	61.9	89.88	31	89.78	89.00	30.9	6,326	0.49%
2021/07/08	14.1	88.83	33.2	88.84	89.00	-19.1	6,355	-0.30%
2021/07/07	45.8	88.42	36.2	88.20	87.30	9.5	6,379	0.15%
2021/07/06	93.5	89.06	117.2	88.48	88.80	-23.8	6,515	-0.36%	大賣/
2021/07/05	118.6	86.81	88.5	87.05	87.80	30.1	6,438	0.47%	大買/
2021/07/02	55.6	85.48	44.5	85.34	86.20	11.1	6,500	0.17%
2021/07/01	40.2	82.21	33.6	82.13	81.50	6.6	6,690	0.10%
2021/06/30	24.3	83.81	26.6	84.55	83.20	-2.3	6,737	-0.03%
2021/06/29	47.1	84.31	70.9	84.23	84.00	-23.8	6,752	-0.35%
2021/06/28	82.7	87.29	78.6	87.25	85.50	4.1	6,672	0.06%
2021/06/25	153.8	88.24	145.6	88.32	86.60	8.2	6,619	0.12%	大買/大賣/
2021/06/24	93.1	85.51	66	85.42	85.40	27	6,408	0.42%
2021/06/23	99.7	84.26	123.1	84.55	85.20	-23.4	6,305	-0.37%	大賣/
2021/06/22	85.1	83.83	110.3	83.29	81.80	-25.2	6,205	-0.41%	大賣/
2021/06/21	156	82.23	114.2	83.10	83.50	41.8	6,049	0.69%	大買/大賣/
2021/06/18	195.6	81.13	197.8	81.60	81.50	-2.3	5,942	-0.04%	大買/大賣/
2021/06/17	65.5	78.46	59.4	78.15	77.80	6.1	5,761	0.11%
2021/06/16	80.2	77.53	50.1	76.69	76.90	30.1	5,735	0.53%
2021/06/15	22	76.48	57.6	76.41	77.50	-35.6	5,772	-0.62%
2021/06/11	21.5	74.97	27.2	74.73	74.70	-5.7	5,727	-0.10%
2021/06/10	16	73.57	7	73.67	73.30	9	5,872	0.15%
2021/06/09	16.1	73.77	14	74.16	73.20	2.1	5,870	0.04%
2021/06/08	24.1	75.50	24.2	75.17	74.60	-0.1	5,857	0.00%
2021/06/07	43.1	74.45	54.5	74.65	76.30	-11.4	5,820	-0.20%
2021/06/04	13.1	73.27	24	73.95	72.10	-10.9	5,741	-0.19%
2021/06/03	3.9	73.93	4.7	74.20	73.90	-0.8	5,719	-0.01%
2021/06/02	12.8	73.24	25.9	73.31	74.20	-13.1	5,706	-0.23%
2021/06/01	31.3	74.27	22.2	74.65	74.90	9.1	5,666	0.16%
2021/05/31	36.3	73.53	29.1	73.68	74.20	7.2	5,624	0.13%
2021/05/28	92.9	72.33	77.1	72.71	72.60	15.8	5,546	0.29%
2021/05/27	36.1	70.31	38.1	69.32	69.80	-2	5,451	-0.04%
2021/05/26	85.4	69.68	54	70.14	67.80	31.4	5,361	0.59%
2021/05/25	10.6	66.95	3.1	66.96	66.60	7.5	5,177	0.14%
2021/05/24	3	64.93	6	64.53	65.00	-3	5,199	-0.06%
2021/05/21	4	63.80	10	64.18	64.00	-6	5,230	-0.11%
2021/05/20	10	63.02	6	62.80	61.40	4	5,361	0.08%
2021/05/19	5.3	62.55	6	62.75	63.10	-0.7	5,430	-0.01%
2021/05/18	7.1	61.11	9	61.13	63.00	-1.9	5,490	-0.04%
2021/05/17	8	58.63	13.1	58.46	57.60	-5.1	5,559	-0.09%
2021/05/14	9.3	63.57	4	64.88	62.50	5.3	5,520	0.10%
2021/05/13	26.4	64.89	13	64.06	64.00	13.4	5,491	0.24%
2021/05/12	60.2	67.82	46.8	65.86	66.10	13.5	5,467	0.25%
2021/05/11	26.3	69.95	28	69.49	68.10	-1.7	5,427	-0.03%
2021/05/10	27.2	73.18	98	72.72	72.00	-70.9	5,421	-1.31%
2021/05/07	58.3	74.63	61.2	74.34	74.90	-2.9	5,478	-0.05%
2021/05/06	18.7	72.42	25.1	72.17	72.30	-6.4	5,521	-0.12%
2021/05/05	28.3	72.67	26.3	72.27	71.10	2	5,611	0.04%
2021/05/04	50.2	71.64	50.1	70.79	71.80	0.2	5,767	0.00%
2021/05/03	53.4	74.67	38.5	73.92	74.20	14.9	5,790	0.26%
2021/04/29	50.3	77.38	106	77.31	75.70	-55.8	5,855	-0.95%	大賣/
2021/04/28	58.5	78.03	52.4	78.09	78.50	6.1	5,973	0.10%
2021/04/27	51.3	77.77	15.1	77.65	77.20	36.2	6,263	0.58%
2021/04/26	89.3	77.86	61.2	78.54	78.90	28.1	6,979	0.40%
2021/04/23	24.1	76.43	76.5	75.62	77.50	-52.4	7,193	-0.73%
2021/04/22	38.3	75.44	66.2	75.48	73.10	-27.9	7,253	-0.38%
2021/04/21	59.5	77.77	31	77.56	76.50	28.4	7,164	0.40%
2021/04/20	36.2	76.58	65.6	77.05	77.70	-29.4	7,088	-0.42%
2021/04/19	97.6	76.21	74.1	76.48	76.40	23.5	7,014	0.34%
2021/04/16	40.1	73.10	51.6	73.26	74.40	-11.5	6,815	-0.17%
2021/04/15	136.6	72.87	116.6	73.08	71.90	20	6,707	0.30%	大買/大賣/
2021/04/14	50.7	69.07	58.5	69.03	70.30	-7.7	6,525	-0.12%
2021/04/13	67.1	70.40	91.2	69.68	69.50	-24.1	6,467	-0.37%
2021/04/12	174.5	71.35	143.8	71.53	71.00	30.7	6,414	0.48%	大買/大賣/
2021/04/09	33.4	68.88	49.3	69.12	67.90	-15.9	6,332	-0.25%
2021/04/08	69.9	69.43	54.6	69.75	69.00	15.4	6,434	0.24%
2021/04/07	256	69.07	187.2	68.63	67.20	68.9	6,355	1.08%	大買/大賣/
2021/04/06	14	64.09	45.5	65.48	66.50	-31.5	6,081	-0.52%
2021/04/01	25.1	60.88	32.3	60.42	60.50	-7.2	6,100	-0.12%
2021/03/31	4.5	59.85	7	60.06	59.50	-2.5	6,154	-0.04%
2021/03/30	36	60.44	34	60.13	60.30	2	6,138	0.03%
2021/03/29	6	59.45	15.1	59.47	59.60	-9.1	6,071	-0.15%
2021/03/26	2	59.05	9	59.17	59.40	-7	6,038	-0.12%
2021/03/25	24.2	59.55	18.1	59.59	58.80	6.1	6,013	0.10%
2021/03/24	6.1	58.62	4	58.85	58.60	2.1	5,953	0.03%
2021/03/23	15.2	59.38	17	59.02	58.20	-1.8	5,917	-0.03%
2021/03/22	34.4	61.09	52.4	60.84	60.20	-18	5,817	-0.31%
2021/03/19	28.6	60.08	39.2	59.96	60.10	-10.6	5,686	-0.19%
2021/03/18	56	58.87	67.2	59.11	60.60	-11.2	5,595	-0.20%
2021/03/17	18.1	58.00	18	58.31	58.20	0.1	5,471	0.00%
2021/03/16	72	58.72	81.6	58.55	58.80	-9.6	5,433	-0.18%
2021/03/15	2	55.60	12.1	55.74	56.10	-10.1	5,270	-0.19%
2021/03/12	1.1	55.58	2	55.35	55.20	-1	5,273	-0.02%
2021/03/11	11	55.08	17	55.42	55.60	-6	5,259	-0.11%
2021/03/10	18	54.19	1.1	54.29	53.90	17	5,240	0.32%
2021/03/09	7	53.56	9.1	53.61	53.40	-2.1	5,250	-0.04%
2021/03/08	6.1	54.88	3	54.54	53.90	3.1	5,248	0.06%
2021/03/05	0.1	54.90	7.1	54.08	54.60	-7	5,248	-0.13%
2021/03/04	4.4	54.26	3	54.73	54.10	1.4	5,258	0.03%
2021/03/03	8.3	54.45	26.3	54.68	54.90	-18	5,271	-0.34%
2021/03/02	10.6	55.03	10.1	55.32	54.00	0.5	5,294	0.01%
2021/02/26	14.1	55.24	6	55.15	55.50	8.1	5,296	0.15%
2021/02/25	4.1	56.58	11	56.17	56.00	-6.9	5,309	-0.13%
2021/02/24	33.3	56.63	72	56.91	55.50	-38.8	5,348	-0.72%
2021/02/23	52.5	57.32	45.1	57.68	57.00	7.4	5,341	0.14%
2021/02/22	122.5	59.22	82.1	59.38	58.80	40.5	5,289	0.77%	大買/
2021/02/19	33.9	57.30	27.7	57.20	57.40	6.3	5,130	0.12%
2021/02/18	24.4	55.68	37.1	56.22	56.20	-12.7	5,046	-0.25%
2021/02/17	84.1	53.66	71.2	54.11	55.30	12.9	4,964	0.26%
2021/02/05	15.1	50.53	5.2	50.56	50.30	9.9	4,860	0.20%
2021/02/04	7.1	51.20	8.1	51.13	50.90	-1	4,831	-0.02%
2021/02/03	11.1	52.32	27.1	51.90	51.40	-16	4,841	-0.33%
2021/02/02	56.2	52.45	51	52.14	52.70	5.2	4,888	0.11%
2021/02/01	45	51.33	84.1	51.49	51.00	-39.1	4,848	-0.81%
2021/01/29	60.1	54.50	80.1	54.65	53.00	-20	4,785	-0.42%
2021/01/28	63.4	56.98	74.2	56.91	55.60	-10.8	4,688	-0.23%
2021/01/27	73.4	56.74	93.5	56.35	56.80	-20.1	4,582	-0.44%
2021/01/26	155.2	56.72	149	56.93	55.30	6.2	4,442	0.14%	大買/大賣/
2021/01/25	46.1	55.73	20	55.67	55.00	26.1	4,231	0.62%
2021/01/22	63.3	55.11	108.1	55.44	57.40	-44.8	4,107	-1.09%	大賣/
2021/01/21	187.4	57.49	169.7	57.12	56.10	17.7	3,967	0.45%	大買/大賣/
2021/01/20	330.6	59.38	272.6	58.72	58.10	58	3,767	1.54%	大買/大賣/
2021/01/19	739.2	60.76	515	61.08	59.30	224.2	3,400	6.59%	大買/大賣/鉅額交易
2021/01/18	139	56.30	125.3	56.80	57.20	13.7	2,591	0.53%	大買/大賣/
2021/01/15	5	52.00	26.2	52.00	52.00	-21.2	2,213	-0.96%
2021/01/14	11	47.24	6	47.49	47.35	5	2,041	0.24%
2021/01/13	1	46.55	27	46.69	46.55	-26	2,016	-1.29%
2021/01/12	32	46.54	4	45.94	46.05	28	1,997	1.40%
2021/01/11	13.4	47.28	7.6	47.26	47.70	5.8	1,964	0.29%
2021/01/08	15.1	46.98	9	46.58	46.50	6.1	1,946	0.31%
2021/01/07	9	47.96	10.5	47.86	47.55	-1.5	1,912	-0.08%
2021/01/06	19	48.71	18.1	47.86	47.00	0.9	1,872	0.05%
2021/01/05	35	49.64	32.2	48.92	48.70	2.8	1,799	0.16%
2021/01/04	77	49.92	82	49.99	49.40	-5	1,749	-0.29%
2020/12/31	97	48.87	105	48.51	49.15	-8	1,599	-0.50%	大賣/
2020/12/30	41	46.56	35.2	46.93	47.20	5.8	1,403	0.42%
2020/12/29	8.2	45.37	21	45.44	45.00	-12.8	1,275	-1.01%
2020/12/28	86.7	46.46	53.1	46.80	45.90	33.6	1,235	2.72%
2020/12/25	46.6	45.76	24.1	45.46	46.70	22.5	1,091	2.06%
2020/12/24	4	42.44	1	42.95	42.65	3	952	0.31%
2020/12/23	0	41.25	3	41.50	41.35	-3	941	-0.32%
2020/12/22	0	0.00	1	41.25	41.30	-1	948	-0.11%
2020/12/18	2	41.98	1	42.00	41.95	1	953	0.11%
2020/12/17	1	42.60	0	0.00	42.60	1	956	0.10%
2020/12/16	0	0.00	3	42.63	42.50	-3	961	-0.31%
2020/12/15	0	0.00	2	41.90	41.85	-2	961	-0.21%
2020/12/11	8	42.35	2	42.78	42.70	6	964	0.63%
2020/12/10	3	43.45	3	43.58	43.00	0	960	0.00%
2020/12/09	13	43.85	6	43.89	44.50	7	939	0.75%
2020/12/08	1	43.95	11	43.82	43.80	-10	918	-1.09%
2020/12/07	2	43.83	3	43.28	43.20	-1	896	-0.11%
2020/12/04	2	43.35	3	43.45	43.30	-1	892	-0.11%
2020/12/03	4	43.93	1	43.40	43.40	3	891	0.34%
2020/12/02	2.1	43.34	5	43.20	43.35	-2.9	900	-0.32%
2020/12/01	3.2	42.90	5	42.98	43.25	-1.8	897	-0.20%
2020/11/30	3.1	43.13	4	43.25	43.00	-0.9	896	-0.10%
2020/11/27	7	43.13	19	43.09	43.15	-12	900	-1.33%
2020/11/26	7	43.69	7	43.11	43.15	0	994	0.00%
2020/11/25	6	43.76	4	43.55	43.45	2	1,008	0.20%
2020/11/24	24	43.59	2	43.68	43.25	22	980	2.24%
2020/11/23	53.1	43.58	12	43.68	43.55	41.1	949	4.33%
2020/11/20	3	42.70	3	42.32	42.60	0	878	0.00%
2020/11/19	1	41.75	1	41.90	41.80	0	834	0.00%
2020/11/18	1	41.90	1	42.05	41.70	0	838	0.00%
2020/11/17	0	0.00	6	41.40	41.60	-6	831	-0.72%
2020/11/16	1	41.00	3	41.37	41.00	-2	844	-0.24%
2020/11/12	3	41.30	4	41.10	41.20	-1	848	-0.12%
2020/11/11	95	42.15	100	40.96	41.50	-5	845	-0.59%
2020/11/10	30	41.79	16	42.31	41.70	14	818	1.71%
2020/11/09	1	40.25	4	39.88	40.25	-3	737	-0.41%
2020/11/05	0	0.00	1	38.85	38.80	-1	727	-0.14%
2020/11/04	1	38.80	0	0.00	39.15	1	762	0.13%
2020/11/03	0	0.00	10	38.70	38.65	-10	778	-1.29%
2020/11/02	5	37.50	0	0.00	37.80	5	830	0.60%
2020/10/30	2	37.75	30	37.70	37.60	-28	840	-3.33%
2020/10/29	2	38.00	0	0.00	38.10	2	842	0.24%
2020/10/28	0	0.00	1	38.85	38.40	-1	842	-0.12%
2020/10/27	5	38.85	0	0.00	38.85	5	848	0.59%
2020/10/26	0	0.00	5	39.35	39.15	-5	864	-0.58%
2020/10/23	1	39.20	0	0.00	39.20	1	868	0.12%
2020/10/20	5	39.00	0	0.00	39.10	5	909	0.55%
2020/10/19	1	39.40	1	39.40	39.40	0	918	0.00%
2020/10/16	0	0.00	5	39.15	38.80	-5	923	-0.54%
2020/10/15	5	38.80	0	0.00	38.65	5	922	0.54%
2020/10/13	1	38.50	0	0.00	38.45	1	939	0.11%
2020/10/08	1	39.80	1	39.50	39.40	0	960	0.00%
2020/10/07	1	39.60	0	0.00	39.85	1	976	0.10%
2020/09/29	2	39.08	0	0.00	39.00	2	1,169	0.17%
2020/09/28	1	39.25	0	0.00	39.20	1	1,201	0.08%
2020/09/25	4	38.85	0	0.00	38.60	4	1,232	0.32%
2020/09/24	4	39.61	1	39.60	39.55	3	1,251	0.24%
2020/09/23	1	40.40	1	40.40	40.50	0	1,391	0.00%
2020/09/21	0	0.00	1	41.95	42.15	-1	1,517	-0.07%
2020/09/18	0	0.00	4	42.21	42.20	-4	1,514	-0.26%
2020/09/17	1	41.85	2	41.78	41.80	-1	1,514	-0.07%
2020/09/16	3	42.23	2.5	42.25	42.05	0.5	1,518	0.03%
2020/09/15	19.5	41.87	20	41.73	41.90	-0.5	1,510	-0.03%
2020/09/14	0	0.00	1	40.60	40.80	-1	1,506	-0.07%
2020/09/11	2	40.20	3	40.13	40.10	-1	1,513	-0.07%
2020/09/10	3	41.13	0	0.00	41.00	3	1,515	0.20%
2020/09/09	0	0.00	1	40.85	41.40	-1	1,557	-0.06%
2020/09/08	7	41.44	3	41.60	41.35	4	1,555	0.26%
2020/09/07	36	41.76	29	41.98	41.70	7	1,561	0.45%
2020/09/04	0	0.00	12	41.05	41.05	-12	1,547	-0.78%
2020/09/03	12	41.40	5	42.00	41.30	7	1,547	0.45%
2020/09/02	17	42.29	18	42.09	41.90	-1	1,563	-0.06%
2020/09/01	43	43.77	6	43.53	42.85	37	1,551	2.39%
2020/08/31	5	43.16	16	42.75	43.60	-11	1,445	-0.76%
2020/08/28	1	41.10	0	0.00	41.15	1	1,405	0.07%
2020/08/27	0	0.00	1	41.05	41.10	-1	1,413	-0.07%
2020/08/26	2	41.05	1	41.30	40.85	1	1,415	0.07%
2020/08/24	0	0.00	3	40.53	40.40	-3	1,425	-0.21%
2020/08/20	4	38.39	0	0.00	38.10	4	1,592	0.25%
2020/08/19	0	0.00	1	41.15	40.60	-1	1,577	-0.06%
2020/08/17	0	0.00	10	40.13	40.15	-10	1,577	-0.63%
2020/08/14	0	0.00	1	40.15	39.95	-1	1,578	-0.06%
2020/08/13	1	39.85	0	0.00	39.75	1	1,588	0.06%
2020/08/12	1	39.45	0	0.00	40.05	1	1,591	0.06%
2020/08/11	1	40.00	12	39.93	39.70	-11	1,593	-0.69%
2020/08/10	16	40.88	16	39.72	39.60	0	1,598	0.00%
2020/08/07	2	41.53	1	41.95	41.85	1	1,575	0.06%
2020/08/06	12	42.70	0	0.00	42.40	12	1,575	0.76%
2020/08/05	5	41.58	0	0.00	41.45	5	1,529	0.33%
2020/08/04	5	41.70	1	41.60	41.45	4	1,539	0.26%
2020/07/30	0	0.00	5	41.50	42.25	-5	1,570	-0.32%
2020/07/28	0	0.00	20	40.18	39.30	-20	1,558	-1.28%
2020/07/27	9	40.78	5	40.68	40.50	4	1,556	0.26%
2020/07/24	4	42.76	2	42.05	41.85	2	1,547	0.13%
2020/07/23	1	43.10	0	0.00	43.15	1	1,542	0.06%
2020/07/22	0	0.00	6	43.63	43.60	-6	1,538	-0.39%
2020/07/21	2	43.15	7	43.19	42.85	-5	1,532	-0.33%
2020/07/20	7	42.63	2	43.10	42.50	5	1,532	0.33%
2020/07/17	5	44.46	5	44.59	43.25	0	1,528	0.00%
2020/07/14	2	45.40	5	45.64	45.50	-3	1,556	-0.19%
2020/07/13	4	45.18	0	0.00	45.30	4	1,597	0.25%
2020/07/10	4	44.70	5	44.76	44.80	-1	1,598	-0.06%
2020/07/09	2	46.50	4	46.08	46.35	-2	1,572	-0.13%
2020/07/08	20	48.08	3	46.87	47.65	17	1,532	1.11%
2020/07/07	5	45.19	3	45.03	44.90	2	1,417	0.14%
2020/07/06	10	45.09	10	45.27	45.45	0	1,390	0.00%
2020/07/03	11	45.16	10	45.43	44.80	1	1,365	0.07%
2020/07/02	44	45.69	56	45.78	45.50	-12	1,349	-0.89%
2020/07/01	20	45.21	5	45.00	45.80	15	1,203	1.25%
2020/06/29	3	40.93	1	41.00	40.65	2	1,080	0.19%
2020/06/24	0	0.00	1	42.05	42.15	-1	1,084	-0.09%
2020/06/23	2	41.75	4	41.91	41.60	-2	1,098	-0.18%
2020/06/22	1	42.30	2	42.35	42.10	-1	1,108	-0.09%
2020/06/19	1	42.40	1	42.40	42.35	0	1,120	0.00%
2020/06/18	2	42.10	0	0.00	41.90	2	1,126	0.18%
2020/06/17	9	42.22	3	42.27	42.20	6	1,125	0.53%
2020/06/16	5	43.03	7	42.97	42.45	-2	1,120	-0.18%
2020/06/11	2	41.60	0	0.00	40.95	2	1,095	0.18%
2020/06/10	2	42.15	0	0.00	42.00	2	1,088	0.18%
2020/06/09	1	42.05	4	42.30	42.05	-3	1,108	-0.27%
2020/06/08	1	41.85	1	42.00	41.85	0	1,092	0.00%
2020/06/04	0	0.00	1	42.30	42.30	-1	1,070	-0.09%
2020/06/01	2	41.65	1	41.60	41.60	1	1,034	0.10%
2020/05/29	1	41.20	4	41.18	41.55	-3	1,022	-0.29%
2020/05/28	31	43.89	20	42.33	41.55	11	1,015	1.08%
2020/05/27	5	40.99	5	42.23	43.15	0	895	0.00%
2020/05/26	2	39.33	3	39.33	39.25	-1	845	-0.12%
2020/05/25	1	38.80	0	0.00	39.10	1	835	0.12%
2020/05/22	2	39.43	2	39.20	39.50	0	829	0.00%
2020/05/21	5	39.21	0	0.00	39.10	5	817	0.61%
2020/05/20	2	39.00	6	38.80	39.00	-4	810	-0.49%
2020/05/19	7	37.71	0	0.00	38.20	7	799	0.88%
2020/05/18	4	37.64	0	0.00	37.30	4	793	0.50%
2020/05/14	0	0.00	2	38.58	38.20	-2	773	-0.26%
2020/05/13	4	39.69	3	38.62	39.85	1	759	0.13%
2020/05/11	9	39.98	7	39.74	39.30	2	743	0.27%
2020/05/08	2	39.35	1	40.00	39.00	1	726	0.14%
2020/05/07	0	0.00	1	38.25	38.25	-1	697	-0.14%
2020/05/04	1	37.90	0	0.00	37.95	1	701	0.14%
2020/04/30	0	0.00	3	38.42	38.35	-3	702	-0.43%
2020/04/28	3	38.20	0	0.00	37.75	3	711	0.42%
2020/04/27	0	0.00	3	37.50	37.45	-3	720	-0.42%
2020/04/24	0	0.00	3	36.55	36.55	-3	728	-0.41%
2020/04/23	3	37.30	2	37.45	37.05	1	747	0.13%
2020/04/21	2	36.85	0	0.00	36.40	2	751	0.27%
2020/04/20	5	37.90	3	38.20	37.65	2	743	0.27%
2020/04/17	13	37.62	17	37.81	37.50	-4	727	-0.55%
2020/04/16	3	37.13	7	36.60	38.00	-4	692	-0.58%
2020/04/15	0	0.00	1	35.00	34.95	-1	635	-0.16%
2020/04/14	2	33.35	0	0.00	33.95	2	630	0.32%
2020/04/13	2	32.95	0	0.00	33.10	2	639	0.31%
2020/04/09	1	33.35	0	0.00	32.60	1	658	0.15%
2020/04/06	1	29.90	0	0.00	30.00	1	742	0.13%
2020/04/01	6	30.30	0	0.00	30.30	6	746	0.80%
2020/03/27	2	29.75	0	0.00	29.75	2	760	0.26%
2020/03/26	1	28.90	0	0.00	29.50	1	748	0.13%
2020/03/20	0	0.00	1	30.00	29.75	-1	776	-0.13%
2020/03/19	1	27.90	0	0.00	28.30	1	815	0.12%
2020/03/18	0	0.00	2	31.70	31.00	-2	801	-0.25%
2020/03/16	1	33.00	0	0.00	32.60	1	808	0.12%
2020/03/13	0	0.00	32	33.10	33.60	-32	799	-4.00%
2020/03/09	2	39.80	0	0.00	39.80	2	772	0.26%
2020/02/27	2	41.00	0	0.00	40.60	2	879	0.23%
2020/02/24	0	0.00	6	42.65	42.60	-6	877	-0.68%
2020/02/21	4	43.20	0	0.00	43.05	4	882	0.45%
2020/02/04	1	43.75	0	0.00	43.85	1	1,040	0.10%
2020/01/31	1	45.05	0	0.00	44.85	1	1,149	0.09%
2020/01/30	0	0.00	2	46.05	44.65	-2	1,174	-0.17%
2020/01/17	0	0.00	5	48.80	49.30	-5	1,230	-0.41%
2020/01/16	5	48.45	0	0.00	48.45	5	1,242	0.40%
2020/01/14	0	0.00	3	48.50	48.15	-3	1,485	-0.20%
2020/01/10	0	0.00	4	47.90	48.15	-4	1,538	-0.26%
2020/01/07	1	47.85	2	47.15	47.15	-1	1,769	-0.06%
2020/01/03	1	48.55	0	0.00	48.25	1	1,817	0.06%
2019/12/31	2	50.25	1	49.50	49.50	1	1,829	0.05%
2019/12/30	3	51.43	6	51.05	51.30	-3	1,827	-0.16%
2019/12/27	0	0.00	6	49.43	49.40	-6	1,814	-0.33%
2019/12/26	1	49.95	3	49.90	49.70	-2	1,904	-0.11%
2019/12/25	0	0.00	1	50.00	50.20	-1	1,958	-0.05%
2019/12/24	0	0.00	1	49.50	49.50	-1	1,998	-0.05%
2019/12/20	3	49.65	0	0.00	49.40	3	2,007	0.15%
2019/12/19	3	50.03	5	50.24	50.20	-2	1,998	-0.10%
2019/12/18	2	49.63	1	49.60	49.65	1	1,982	0.05%
2019/12/17	8	49.90	2	49.83	49.65	6	1,973	0.30%
2019/12/16	4	48.26	5	48.78	49.60	-1	1,943	-0.05%
2019/12/13	2	46.00	0	0.00	46.70	2	1,897	0.11%
2019/12/11	1	46.25	0	0.00	45.90	1	1,887	0.05%
2019/12/10	0	0.00	1	47.05	47.20	-1	1,883	-0.05%
2019/12/09	1	47.00	2	47.05	46.90	-1	1,880	-0.05%
2019/12/05	0	0.00	1	45.65	45.85	-1	1,867	-0.05%
2019/12/04	0	0.00	1	46.20	45.35	-1	1,868	-0.05%
2019/12/03	1	46.20	0	0.00	45.95	1	1,855	0.05%
2019/12/02	4	46.61	2	46.15	46.25	2	1,836	0.11%
2019/11/29	6	49.64	4	49.40	47.70	2	1,801	0.11%
2019/11/27	2	48.93	4	49.15	49.70	-2	1,755	-0.11%
2019/11/22	0	0.00	4	48.45	48.10	-4	1,733	-0.23%
2019/11/20	0	0.00	3	48.22	48.65	-3	1,730	-0.17%
2019/11/19	0	0.00	1	47.65	47.70	-1	1,724	-0.06%
2019/11/15	2	48.05	0	0.00	47.80	2	1,711	0.12%
2019/11/14	4	47.79	2	47.70	47.85	2	1,704	0.12%
2019/11/13	1	49.00	0	0.00	49.20	1	1,690	0.06%
2019/11/11	2	48.05	0	0.00	47.55	2	1,662	0.12%
2019/11/08	1	48.85	1	49.60	49.00	0	1,647	0.00%
2019/11/07	3	48.50	0	0.00	48.30	3	1,637	0.18%
2019/11/06	3	50.23	2	50.80	49.90	1	1,603	0.06%
2019/11/05	6	50.22	0	0.00	50.00	6	1,584	0.38%
2019/11/01	1	51.20	2	51.50	51.30	-1	1,553	-0.06%
2019/10/31	18	51.86	19	51.98	51.10	-1	1,542	-0.06%
2019/10/30	26	51.64	26	51.53	52.30	0	1,468	0.00%
2019/10/29	0	0.00	15	50.53	51.20	-15	1,417	-1.06%
2019/10/28	2	51.00	2	51.20	50.20	0	1,382	0.00%
2019/10/25	4	50.63	1	50.50	50.20	3	1,347	0.22%
2019/10/24	3	50.90	7	50.83	51.40	-4	1,297	-0.31%
2019/10/23	25	51.63	50	51.24	50.70	-25	1,269	-1.97%
2019/10/22	68	50.89	87	51.39	51.80	-19	1,196	-1.59%
2019/10/21	40	48.82	0	0.00	49.00	40	1,023	3.91%
2019/10/18	0	0.00	2	48.20	48.20	-2	992	-0.20%
2019/10/17	33	48.11	19	48.10	48.20	14	963	1.45%
2019/10/16	24	48.77	41	48.25	47.10	-17	886	-1.92%
2019/10/15	17	46.31	0	0.00	46.55	17	735	2.31%
2019/10/14	16	46.53	4	46.85	46.40	12	722	1.66%
2019/10/08	3	45.68	1	45.60	45.55	2	664	0.30%
2019/10/07	14	45.98	0	0.00	46.15	14	652	2.15%
2019/10/04	17	46.21	14	46.05	45.90	3	648	0.46%
2019/10/03	2	46.20	5	46.23	46.10	-3	645	-0.46%
2019/10/02	22	45.78	8	45.86	45.90	14	602	2.32%
2019/10/01	10	44.75	15	44.67	45.20	-5	506	-0.99%
2019/09/26	4	42.39	4	42.46	42.65	0	416	0.00%
2019/09/23	0	0.00	1	41.85	41.85	-1	419	-0.24%
2019/09/11	0	0.00	3	40.37	40.30	-3	430	-0.70%
2019/09/10	0	0.00	1	40.15	40.10	-1	431	-0.23%
2019/09/09	0	0.00	1	40.30	40.10	-1	434	-0.23%
2019/08/30	1	39.75	0	0.00	39.90	1	437	0.23%
2019/08/15	2	38.80	0	0.00	38.95	2	424	0.47%
2019/08/08	2	39.25	0	0.00	39.00	2	428	0.47%
2019/08/06	0	0.00	1	37.80	38.65	-1	433	-0.23%
2019/08/05	0	0.00	2	39.50	39.05	-2	438	-0.46%
2019/07/30	1	40.80	0	0.00	40.75	1	462	0.22%
2019/07/29	0	0.00	1	41.60	41.60	-1	467	-0.21%
2019/07/24	0	0.00	2	42.10	41.85	-2	468	-0.43%
2019/07/23	0	0.00	1	41.50	41.90	-1	476	-0.21%
2019/07/22	2	41.05	0	0.00	41.15	2	475	0.42%
2019/07/16	0	0.00	4	41.46	41.45	-4	512	-0.78%
2019/07/15	2	41.55	0	0.00	41.55	2	525	0.38%
2019/07/11	3	42.17	1	42.20	42.05	2	631	0.32%
2019/07/10	5	42.37	1	42.60	42.25	4	707	0.57%
2019/07/09	6	41.54	1	41.75	42.05	5	697	0.72%
2019/07/08	0	0.00	1	41.00	40.60	-1	665	-0.15%
2019/07/04	1	40.25	0	0.00	40.25	1	684	0.15%
2019/06/28	2	39.63	0	0.00	39.40	2	659	0.30%
2019/06/17	1	40.20	0	0.00	40.35	1	774	0.13%
2019/06/12	1	40.65	0	0.00	40.70	1	819	0.12%
2019/05/31	0	0.00	1	40.80	40.85	-1	896	-0.11%
2019/05/15	2	41.25	0	0.00	41.00	2	1,127	0.18%
2019/05/10	1	42.15	0	0.00	41.75	1	1,197	0.08%
2019/05/09	1	42.20	1	41.95	41.85	0	1,200	0.00%
2019/05/07	1	43.90	0	0.00	44.10	1	1,204	0.08%
2019/05/03	1	45.45	0	0.00	45.70	1	1,199	0.08%
2019/05/02	0	0.00	1	45.60	45.60	-1	1,197	-0.08%
2019/04/26	5	45.92	0	0.00	46.00	5	1,288	0.39%
2019/04/18	0	0.00	2	48.20	46.70	-2	1,407	-0.14%
2019/04/17	3	48.67	9	49.18	47.90	-6	1,381	-0.43%
2019/04/16	7	47.11	2	47.30	47.50	5	1,295	0.39%
2019/04/08	0	0.00	1	44.55	44.50	-1	1,218	-0.08%
2019/03/29	1	43.80	0	0.00	43.85	1	1,277	0.08%
2019/03/21	1	46.60	0	0.00	46.50	1	1,259	0.08%
2019/03/20	0	0.00	1	46.20	46.20	-1	1,219	-0.08%
2019/03/18	1	45.00	0	0.00	44.80	1	1,181	0.08%
2019/03/13	2	45.20	0	0.00	45.10	2	1,142	0.18%
2019/03/12	0	0.00	3	45.05	45.00	-3	1,143	-0.26%
2019/03/07	1	45.35	0	0.00	44.80	1	1,219	0.08%
2019/03/06	2	45.23	0	0.00	45.35	2	1,261	0.16%
2019/02/22	2	46.00	0	0.00	45.65	2	1,338	0.15%
2019/02/21	4	46.74	0	0.00	46.60	4	1,333	0.30%
2019/02/20	3	47.07	0	0.00	46.40	3	1,302	0.23%
2019/02/18	0	0.00	1	45.35	44.75	-1	1,234	-0.08%
2019/02/13	0	0.00	4	46.90	46.20	-4	1,206	-0.33%
2019/01/18	0	0.00	1	46.20	46.65	-1	1,079	-0.09%
2019/01/16	0	0.00	1	44.75	44.95	-1	1,020	-0.10%
2019/01/11	1	43.70	1	44.15	43.25	0	904	0.00%
2019/01/09	1	42.45	0	0.00	42.45	1	856	0.12%
2018/12/25	1	42.60	1	43.30	43.30	0	824	0.00%
2018/11/28	0	0.00	4	43.45	43.70	-4	613	-0.65%
2018/11/27	3	40.15	1	41.55	41.55	2	551	0.36%
2018/11/26	2	39.15	0	0.00	39.10	2	521	0.38%
2018/11/22	0	0.00	1	39.55	38.65	-1	504	-0.20%
2018/11/20	1	40.60	0	0.00	40.50	1	479	0.21%
2018/11/19	1	41.20	1	42.15	42.10	0	467	0.00%
2018/10/29	0	0.00	2	36.98	36.80	-2	614	-0.33%
2018/10/26	2	39.85	0	0.00	37.65	2	622	0.32%
2018/10/17	2	40.30	2	40.00	39.85	0	577	0.00%
2018/10/12	0	0.00	2	36.10	39.55	-2	573	-0.35%
2018/10/11	1	38.90	0	0.00	38.70	1	570	0.18%
2018/10/05	0	0.00	4	44.44	44.10	-4	545	-0.73%
2018/10/03	2	48.93	2	49.50	48.70	0	526	0.00%
2018/10/02	24	50.58	20	50.28	50.00	4	519	0.77%
2018/10/01	2	48.95	0	0.00	50.40	2	495	0.40%
2018/09/21	0	0.00	1	45.35	45.35	-1	457	-0.22%
2018/09/06	1	47.75	0	0.00	47.85	1	473	0.21%
2018/08/08	6	54.08	3	54.07	53.70	3	497	0.60%
2018/08/06	4	52.60	4	52.00	53.60	0	457	0.00%
2018/07/18	1	48.80	0	0.00	48.80	1	388	0.26%
2018/05/31	2	55.40	0	0.00	55.80	2	509	0.39%
2018/05/17	0	0.00	1	53.60	53.60	-1	646	-0.15%
2018/05/11	1	52.60	0	0.00	52.50	1	725	0.14%
2018/05/09	0	0.00	1	52.30	51.90	-1	746	-0.13%
2018/05/08	1	51.70	0	0.00	51.90	1	756	0.13%
2018/04/16	1	58.50	0	0.00	57.00	1	827	0.12%
2018/03/21	1	56.70	0	0.00	56.50	1	849	0.12%
2018/03/14	0	0.00	1	57.00	56.50	-1	972	-0.10%
2018/02/22	0	0.00	1	53.00	53.40	-1	1,313	-0.08%
2018/02/05	1	55.60	0	0.00	55.90	1	1,310	0.08%
2018/01/29	0	0.00	1	59.80	59.50	-1	1,420	-0.07%
2018/01/04	1	65.30	0	0.00	65.70	1	2,675	0.04%