華立 (3010)-國泰-敦南券商分點個股進出

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

華立

(3010)

可現股當沖

股價
123.0
漲跌
▼3.0
漲幅
-2.38%
成交量
2,376張
產業
上市電子通路類股
323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

華立 (3010)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
2024/04/19	34.9	123.59	28.9	122.51	123.00	6	1,999	0.30%
2024/04/18	19.9	124.42	38.1	125.72	126.00	-18.1	1,961	-0.92%
2024/04/17	19.3	124.06	35	125.68	126.00	-15.7	1,941	-0.81%
2024/04/16	53.1	122.51	38.9	121.88	121.50	14.2	1,913	0.74%
2024/04/15	11.5	128.47	17	128.15	128.50	-5.5	1,854	-0.30%
2024/04/12	26.8	128.69	34.7	128.72	129.50	-7.9	1,818	-0.43%
2024/04/11	10.9	126.85	7.7	127.16	126.50	3.2	1,794	0.18%
2024/04/10	27.3	126.86	17	127.42	127.00	10.3	1,775	0.58%
2024/04/09	70.8	129.80	32.9	129.00	127.00	37.9	1,738	2.18%
2024/04/08	82.5	128.61	46.2	128.17	129.50	36.3	1,638	2.21%
2024/04/03	175.9	128.41	85.3	128.14	128.00	90.6	1,564	5.79%	大買/
2024/04/02	121.1	127.76	151.9	128.56	130.50	-30.8	1,411	-2.18%	大買/大賣/
2024/04/01	62.9	115.82	63	116.62	119.00	-0.1	1,175	-0.01%
2024/03/29	5.3	112.72	11	112.51	113.00	-5.7	1,112	-0.51%
2024/03/28	7.4	112.59	3	112.33	112.50	4.4	1,101	0.40%
2024/03/27	5.2	111.49	5.3	111.29	112.00	0	1,093	0.00%
2024/03/26	29.8	111.66	11.2	111.25	110.50	18.6	1,086	1.71%
2024/03/25	18.6	113.13	14.8	113.51	113.50	3.8	1,061	0.36%
2024/03/22	5.4	111.72	8.2	112.12	111.50	-2.8	1,026	-0.28%
2024/03/21	6.3	111.99	33.2	111.76	112.00	-26.9	1,015	-2.65%
2024/03/20	25.5	110.88	9	110.90	111.00	16.5	1,006	1.64%
2024/03/19	32.5	110.59	12.3	110.94	111.50	20.2	991	2.04%
2024/03/18	3.5	107.24	4	107.39	108.00	-0.5	963	-0.05%
2024/03/15	38.5	107.42	7.5	107.44	107.00	31	948	3.27%
2024/03/14	52.4	111.72	3.2	111.39	111.00	49.2	890	5.53%
2024/03/13	10.1	110.31	21.9	110.39	110.00	-11.8	852	-1.39%
2024/03/12	1.5	110.61	15.3	110.93	111.50	-13.8	840	-1.64%
2024/03/11	15.7	110.74	12.1	110.54	110.50	3.6	827	0.43%
2024/03/08	17.5	110.63	24.9	110.52	111.50	-7.4	822	-0.90%
2024/03/07	13.8	112.30	22.6	111.87	112.50	-8.7	792	-1.10%
2024/03/06	16.9	113.02	36.8	112.63	114.50	-19.9	758	-2.63%
2024/03/05	9.6	111.16	13.5	111.02	112.00	-3.9	714	-0.54%
2024/03/04	15.6	112.03	15.2	112.15	111.00	0.5	695	0.07%
2024/03/01	15.8	111.49	10.3	112.00	110.50	5.6	662	0.84%
2024/02/29	23.6	112.45	8.5	112.24	111.50	15.2	638	2.37%
2024/02/27	27.2	113.80	27.2	113.40	113.00	0.1	605	0.01%
2024/02/26	29.8	111.82	19	112.01	113.00	10.9	543	2.00%
2024/02/23	27.3	109.85	38.7	109.70	109.00	-11.4	496	-2.30%
2024/02/22	14	107.50	11.3	107.38	108.00	2.7	462	0.58%
2024/02/21	16.2	107.13	18.6	107.25	107.50	-2.4	452	-0.52%
2024/02/20	8.1	106.01	1.9	106.67	107.00	6.2	439	1.41%
2024/02/19	10.9	105.90	6.7	106.24	106.00	4.1	431	0.96%
2024/02/16	52.6	106.06	15.9	106.70	107.00	36.7	427	8.60%
2024/02/15	25.4	102.63	27.4	103.29	104.50	-2	396	-0.51%
2024/02/05	0.1	98.24	0.1	98.29	98.20	0	377	0.00%
2024/02/02	0.1	98.41	4.1	98.20	98.20	-4	377	-1.07%
2024/02/01	1	97.42	0	97.90	97.90	1	377	0.27%
2024/01/31	1	96.81	0.3	97.20	96.80	0.7	380	0.18%
2024/01/30	1	97.41	0	0.00	97.40	1	382	0.27%
2024/01/29	1	97.40	1	97.11	97.60	0	391	0.01%
2024/01/26	1	97.41	1	97.31	97.40	0	393	0.00%
2024/01/25	1.7	97.81	0	0.00	97.80	1.7	396	0.42%
2024/01/24	2	98.40	0.8	98.64	98.40	1.2	394	0.31%
2024/01/23	0.2	98.50	1.1	98.49	98.50	-0.9	394	-0.23%
2024/01/22	1.4	97.98	0.2	98.31	97.90	1.2	394	0.31%
2024/01/19	6.1	96.60	1	97.40	97.20	5.1	391	1.30%
2024/01/18	0	95.14	1.1	95.20	95.60	-1	388	-0.26%
2024/01/17	2.4	95.04	1.1	95.20	95.10	1.4	388	0.35%
2024/01/16	2.3	96.06	0	0.00	95.80	2.3	386	0.61%
2024/01/15	4.6	96.91	1.2	97.01	96.70	3.4	385	0.87%
2024/01/12	0	96.30	0	0.00	95.70	0	386	0.00%
2024/01/11	1.1	95.62	0.2	96.00	95.60	0.9	395	0.23%
2024/01/10	0.1	96.22	6	95.50	95.80	-5.9	404	-1.45%
2024/01/09	8.7	94.75	2.1	95.70	94.70	6.6	406	1.62%
2024/01/08	2.4	96.07	0.3	96.50	95.50	2.1	398	0.53%
2024/01/05	3.3	96.17	11	96.60	96.70	-7.7	395	-1.95%
2024/01/04	5.8	97.17	0.6	97.56	96.70	5.2	393	1.33%
2024/01/03	2.5	97.99	0	98.50	98.20	2.5	397	0.63%
2024/01/02	0.1	98.93	0	0.00	98.50	0.1	397	0.02%
2023/12/29	0.1	98.64	0	0.00	98.60	0.1	396	0.02%
2023/12/28	1	98.51	0	0.00	98.70	1	397	0.26%
2023/12/27	0.2	99.16	1.2	98.89	98.80	-0.9	398	-0.23%
2023/12/26	0.3	99.09	1	99.00	99.00	-0.7	404	-0.16%
2023/12/25	0	98.60	0.1	98.50	98.70	-0.1	406	-0.02%
2023/12/22	0.1	98.38	0	0.00	98.40	0.1	408	0.02%
2023/12/21	0.1	98.80	0	0.00	98.30	0.1	409	0.03%
2023/12/20	0.1	99.54	0.1	99.30	98.90	0	410	-0.01%
2023/12/19	1.6	99.39	0.1	101.00	99.30	1.6	408	0.39%
2023/12/18	1.1	100.06	0.2	100.50	100.00	0.9	407	0.22%
2023/12/15	6.3	100.87	1.1	100.47	100.50	5.2	408	1.28%
2023/12/14	1.3	99.72	1	99.70	99.90	0.3	398	0.08%
2023/12/13	1	98.90	1.1	98.72	99.30	0	392	-0.01%
2023/12/12	2.1	98.41	0	0.00	98.80	2.1	399	0.53%
2023/12/11	2.4	98.12	1.5	98.53	98.10	0.9	402	0.22%
2023/12/08	0	99.18	2	99.10	99.30	-2	402	-0.50%
2023/12/07	4.1	98.68	1.1	98.63	98.50	3	410	0.72%
2023/12/06	1.1	99.28	0.1	98.94	99.30	1	412	0.23%
2023/12/05	4.3	98.48	0	98.70	98.90	4.3	416	1.04%
2023/12/04	1	101.01	2.1	100.74	100.50	-1.1	424	-0.25%
2023/12/01	3.1	101.01	1.1	101.00	101.00	2	426	0.46%
2023/11/30	1	100.50	1	100.50	100.50	0	425	0.00%
2023/11/29	1.5	100.67	1	100.50	100.50	0.5	425	0.12%
2023/11/28	0	101.17	2	101.00	101.50	-2	433	-0.46%
2023/11/27	2	100.25	13.1	100.43	99.60	-11.1	434	-2.56%
2023/11/24	0	102.00	4.1	100.64	101.00	-4.1	451	-0.91%
2023/11/22	0	100.59	1.3	101.00	100.50	-1.3	476	-0.27%
2023/11/21	1.2	101.66	1.1	101.52	101.50	0.1	477	0.03%
2023/11/20	1.2	102.25	1.2	101.87	102.50	0	474	0.00%
2023/11/17	0.1	100.54	0	0.00	101.00	0.1	468	0.01%
2023/11/16	1	100.00	0	99.70	100.00	1	464	0.21%
2023/11/15	1.2	99.98	4	100.10	100.00	-2.9	462	-0.62%
2023/11/14	8.8	100.35	0.1	99.71	100.50	8.7	454	1.92%
2023/11/13	6.6	99.06	11.5	98.76	100.00	-4.9	448	-1.10%
2023/11/10	0.1	96.40	0	96.41	96.30	0	418	0.01%
2023/11/09	6.3	96.83	1	96.99	96.20	5.2	423	1.24%
2023/11/08	0	97.70	3.2	97.56	97.90	-3.2	435	-0.72%
2023/11/07	8.1	97.57	0	0.00	97.20	8.1	463	1.75%
2023/11/06	1.1	96.94	5.1	96.54	97.50	-4	471	-0.86%
2023/11/03	0	95.39	2	95.15	95.50	-2	494	-0.40%
2023/11/02	1	95.21	0	0.00	95.20	1	495	0.21%
2023/11/01	1	94.60	1	94.80	94.80	0	493	-0.01%
2023/10/31	1	95.02	4.1	94.93	94.30	-3.1	494	-0.62%
2023/10/30	0	95.80	3.1	96.23	95.80	-3.1	500	-0.62%
2023/10/27	5	95.50	11	95.03	95.40	-6	498	-1.20%
2023/10/26	1	94.10	2	94.00	94.00	-1	497	-0.20%
2023/10/25	0	94.46	2.1	94.40	94.40	-2	496	-0.41%
2023/10/24	2.1	93.15	1	93.99	94.00	1.1	496	0.23%
2023/10/23	0	93.25	0	0.00	93.50	0	495	0.00%
2023/10/20	1.1	93.41	0.5	93.50	93.10	0.6	496	0.11%
2023/10/19	3.2	92.96	9.2	92.80	93.60	-6	494	-1.21%
2023/10/18	3	94.30	10	94.30	93.40	-7	486	-1.43%
2023/10/17	6.1	96.03	1.3	95.36	95.50	4.8	477	1.00%
2023/10/16	1.3	96.45	0	0.00	96.70	1.3	478	0.27%
2023/10/13	1.2	96.16	1.1	96.28	96.30	0.1	478	0.03%
2023/10/12	2.6	95.52	1.1	95.44	95.90	1.5	480	0.32%
2023/10/11	0.5	95.69	6	95.94	95.90	-5.4	477	-1.14%
2023/10/06	1	94.21	1.2	94.30	94.20	-0.2	470	-0.04%
2023/10/05	0	0.00	1	93.90	93.60	-1	469	-0.21%
2023/10/04	1.3	93.39	0.3	93.69	93.60	1	469	0.21%
2023/10/03	1.7	94.45	2	94.50	94.70	-0.3	470	-0.07%
2023/10/02	5.6	94.64	8.1	94.15	94.70	-2.5	469	-0.52%
2023/09/28	0	93.04	0.1	93.10	93.10	-0.1	468	-0.02%
2023/09/27	3.2	92.29	4	92.72	92.80	-0.8	466	-0.17%
2023/09/26	3.1	92.05	1	93.20	92.50	2.1	471	0.45%
2023/09/25	1	92.30	5	92.68	92.70	-4	472	-0.85%
2023/09/22	1.1	91.85	0.2	92.02	91.90	0.9	474	0.19%
2023/09/21	3.3	91.50	1.2	91.41	91.50	2.2	492	0.44%
2023/09/20	11.6	92.53	2	93.15	92.00	9.6	514	1.86%
2023/09/19	5.3	93.86	2	93.55	93.40	3.2	519	0.62%
2023/09/18	1	94.60	0.6	94.90	94.70	0.4	523	0.08%
2023/09/15	1.3	94.38	3.4	94.27	94.80	-2.1	531	-0.39%
2023/09/14	5.6	94.46	1.1	94.69	94.30	4.5	539	0.84%
2023/09/13	0.4	94.31	2	94.05	93.60	-1.6	550	-0.28%
2023/09/12	1.6	94.45	5	94.30	94.60	-3.5	553	-0.62%
2023/09/11	15.1	92.40	7	92.64	92.70	8.1	558	1.45%
2023/09/08	2.2	93.25	3.1	93.34	93.50	-0.9	564	-0.16%
2023/09/07	6.6	94.68	24.3	95.20	94.10	-17.7	574	-3.08%
2023/09/06	0.5	91.85	2	91.80	91.80	-1.6	559	-0.28%
2023/09/05	1	90.70	2.1	90.90	91.40	-1.1	558	-0.20%
2023/09/04	10.1	90.83	5	90.80	91.20	5.1	561	0.92%
2023/09/01	1	92.10	13.4	91.97	92.00	-12.4	559	-2.22%
2023/08/31	3	90.73	0.2	91.26	90.60	2.8	551	0.50%
2023/08/30	36.1	92.11	26.7	91.60	91.70	9.5	549	1.72%
2023/08/29	12.1	90.05	15	89.11	89.00	-2.9	535	-0.55%
2023/08/28	18.3	91.15	17	90.81	90.40	1.3	531	0.24%
2023/08/25	2	88.05	6.3	88.05	88.20	-4.3	512	-0.84%
2023/08/24	1	88.00	5.2	88.04	88.00	-4.2	511	-0.82%
2023/08/23	0.1	87.80	16.6	87.78	87.80	-16.5	512	-3.23%
2023/08/22	2.2	87.14	0.2	87.33	87.10	2	512	0.39%
2023/08/21	1	87.30	1.1	87.30	87.50	-0.1	513	-0.03%
2023/08/18	2	87.29	2.1	87.30	87.10	0	512	0.00%
2023/08/17	0	87.18	1	86.90	86.80	-1	510	-0.19%
2023/08/16	3	86.90	7.9	86.90	86.80	-4.9	505	-0.97%
2023/08/15	2.1	87.36	0.6	87.02	86.90	1.5	504	0.30%
2023/08/14	6.2	85.62	4.8	85.29	85.00	1.5	501	0.29%
2023/08/11	7.2	87.75	34.6	87.92	88.00	-27.3	495	-5.52%
2023/08/10	1	84.80	12.1	85.19	85.20	-11	479	-2.30%
2023/08/09	12.4	85.59	11.1	84.48	84.70	1.3	477	0.27%
2023/08/08	0.1	80.26	0	80.40	80.00	0.1	447	0.03%
2023/08/07	4.1	80.13	1	80.00	80.10	3.1	449	0.68%
2023/08/04	2.3	79.64	0.1	80.30	80.30	2.2	461	0.48%
2023/08/02	4.9	80.17	1	79.60	79.60	3.9	458	0.84%
2023/08/01	1.7	80.98	0	0.00	80.80	1.7	452	0.37%
2023/07/31	4.1	80.99	0	0.00	80.80	4.1	453	0.91%
2023/07/28	0.1	81.46	0.6	81.60	81.20	-0.5	452	-0.12%
2023/07/27	0	81.33	3.1	81.14	81.00	-3.1	455	-0.68%
2023/07/26	2.4	80.95	0.1	81.30	80.80	2.3	460	0.50%
2023/07/25	0.6	81.46	3	81.03	81.10	-2.4	464	-0.53%
2023/07/24	0.1	81.31	0.1	81.40	80.80	0	463	-0.01%
2023/07/21	0.5	81.96	1	81.70	81.50	-0.5	468	-0.12%
2023/07/20	0	82.22	0	0.00	82.10	0	473	0.01%
2023/07/19	4.4	81.68	1	82.09	81.50	3.4	477	0.70%
2023/07/18	1.2	82.38	1	82.20	82.30	0.1	480	0.03%
2023/07/17	0.1	81.97	0	0.00	81.90	0.1	479	0.02%
2023/07/14	0	81.63	0	0.00	81.50	0	479	0.00%
2023/07/13	0.3	81.64	22	81.55	81.00	-21.7	478	-4.54%
2023/07/12	0.2	81.78	2	81.60	81.50	-1.8	477	-0.39%
2023/07/11	0.1	81.80	10	81.33	81.80	-9.9	478	-2.07%
2023/07/10	9.2	80.82	10	80.94	80.60	-0.8	478	-0.16%
2023/07/07	1.1	80.62	1.1	80.34	81.50	0	479	0.00%
2023/07/06	10.6	80.98	0.2	81.55	80.80	10.5	483	2.16%
2023/07/05	0.1	82.34	0	0.00	81.70	0.1	480	0.03%
2023/07/04	0.9	82.35	7.3	82.05	81.70	-6.4	481	-1.33%
2023/07/03	1.2	82.44	10	82.40	82.40	-8.8	479	-1.84%
2023/06/30	6.2	81.83	4	81.50	82.90	2.2	476	0.45%
2023/06/29	7.6	81.72	3.2	81.94	81.80	4.4	475	0.94%
2023/06/28	28.4	87.36	4.8	87.39	87.50	23.6	456	5.17%
2023/06/27	4.7	87.12	2	86.90	87.30	2.6	430	0.61%
2023/06/26	5.4	87.58	7.3	87.44	87.50	-1.8	418	-0.44%
2023/06/21	3.2	87.71	0.1	87.70	87.80	3.1	413	0.74%
2023/06/20	2.5	86.99	6.2	86.59	87.10	-3.8	405	-0.93%
2023/06/19	4.4	87.24	1.6	87.29	86.70	2.8	388	0.72%
2023/06/16	10.7	86.99	1	87.60	87.60	9.7	374	2.59%
2023/06/15	6.4	87.04	2	87.00	86.90	4.4	368	1.19%
2023/06/14	2.5	87.31	1	87.60	87.10	1.5	364	0.42%
2023/06/13	9.4	87.36	2.2	87.96	87.30	7.2	355	2.03%
2023/06/12	3.1	88.03	2	87.95	88.00	1.1	340	0.33%
2023/06/09	1.3	88.08	1.2	88.03	88.20	0.1	336	0.02%
2023/06/08	2.3	87.99	0.1	87.90	87.90	2.2	335	0.65%
2023/06/07	3.1	87.60	8	87.70	87.90	-5	334	-1.48%
2023/06/06	2.4	87.49	0.1	87.70	87.70	2.3	333	0.69%
2023/06/05	4.3	87.48	4.1	87.48	87.50	0.2	333	0.05%
2023/06/02	3.2	86.65	0	0.00	87.00	3.2	330	0.97%
2023/06/01	6.3	86.13	0	0.00	86.30	6.3	326	1.94%
2023/05/31	1.4	86.43	2.1	86.46	86.70	-0.7	325	-0.21%
2023/05/30	1	86.00	0.2	86.05	85.90	0.8	323	0.25%
2023/05/29	0.2	86.56	0	0.00	86.30	0.2	324	0.07%
2023/05/26	1	86.40	0.1	86.50	86.30	0.9	321	0.29%
2023/05/25	2.6	86.25	0.2	86.40	86.00	2.4	321	0.74%
2023/05/24	0.6	86.01	0	85.70	86.40	0.6	321	0.18%
2023/05/23	1	85.79	0.1	85.71	85.60	1	321	0.30%
2023/05/22	1	85.00	0.3	85.10	85.10	0.7	320	0.23%
2023/05/19	2.6	84.80	5.1	84.50	84.80	-2.5	319	-0.78%
2023/05/18	0.2	83.94	5.1	84.12	84.20	-4.9	319	-1.55%
2023/05/17	3.3	82.67	0.1	82.62	83.80	3.2	316	0.99%
2023/05/16	16	82.92	0.6	83.60	82.60	15.3	309	4.95%
2023/05/15	5.7	84.94	0.1	86.00	84.50	5.6	295	1.90%
2023/05/12	1.1	86.43	1	86.40	86.40	0.1	287	0.03%
2023/05/11	4	86.43	0.3	86.70	86.50	3.7	286	1.30%
2023/05/10	8.4	86.45	0.2	86.90	86.90	8.2	284	2.88%
2023/05/09	0	87.70	0	87.70	87.50	0	271	0.00%
2023/05/08	2	87.50	0.8	87.60	87.80	1.2	273	0.45%
2023/05/05	0	87.32	2	87.20	87.60	-2	274	-0.73%
2023/05/04	1	86.60	1	86.90	86.90	0	277	0.01%
2023/05/03	0	86.74	1.1	86.81	86.80	-1.1	278	-0.38%
2023/05/02	3.2	86.37	0.8	86.84	86.70	2.4	278	0.87%
2023/04/28	1.7	87.16	12.3	86.89	87.20	-10.6	277	-3.83%
2023/04/27	1.5	87.36	0	87.60	87.20	1.5	271	0.54%
2023/04/26	1	87.11	1.4	87.94	87.90	-0.4	271	-0.14%
2023/04/25	0.3	87.86	0	0.00	88.00	0.3	266	0.13%
2023/04/24	1	88.00	0	0.00	88.00	1	261	0.38%
2023/04/21	0	88.00	0	88.00	88.00	0	257	0.00%
2023/04/20	0	88.39	0	0.00	88.10	0	251	0.00%
2023/04/19	0	88.25	2	88.05	88.00	-2	250	-0.80%
2023/04/18	0	88.42	0.3	88.50	88.30	-0.3	246	-0.11%
2023/04/17	1	88.50	2.3	88.46	88.50	-1.2	245	-0.51%
2023/04/14	2.1	88.06	1.2	88.24	88.20	0.9	243	0.36%
2023/04/13	1.2	88.03	0.4	88.47	88.00	0.8	241	0.34%
2023/04/12	1	87.60	2	88.00	88.20	-1	239	-0.42%
2023/04/11	4.3	87.37	1	87.20	87.40	3.3	236	1.39%
2023/04/10	1.1	87.33	4.1	87.67	87.70	-2.9	231	-1.26%
2023/04/07	2.1	87.16	1	87.20	87.20	1.1	229	0.47%
2023/04/06	3.2	87.32	2	87.40	87.30	1.2	227	0.51%
2023/03/31	1	87.90	5.6	87.71	87.60	-4.6	226	-2.03%
2023/03/30	3	87.37	3	87.40	87.80	0	224	0.01%
2023/03/29	0.3	88.42	1	88.20	87.90	-0.7	221	-0.32%
2023/03/28	0.1	88.35	0	0.00	88.30	0.1	223	0.03%
2023/03/27	0.1	88.13	0	0.00	88.40	0.1	223	0.05%
2023/03/24	0	88.54	0	0.00	87.90	0	225	0.00%
2023/03/23	1.1	88.22	0	0.00	88.20	1.1	224	0.49%
2023/03/22	0.6	89.00	0	89.21	88.70	0.6	223	0.26%
2023/03/21	1.4	88.35	1	88.50	88.70	0.4	222	0.19%
2023/03/20	1	86.62	12.6	86.76	87.90	-11.6	219	-5.26%
2023/03/17	6.1	86.66	1	86.90	87.00	5.1	215	2.38%
2023/03/16	0.1	87.21	0	0.00	87.00	0.1	205	0.05%
2023/03/15	0.1	88.04	2.4	87.77	87.40	-2.3	205	-1.14%
2023/03/14	0.3	88.27	0	0.00	88.00	0.3	206	0.16%
2023/03/13	1.1	88.20	2	87.43	88.90	-0.9	205	-0.43%
2023/03/10	0.4	88.13	7	88.03	88.40	-6.6	202	-3.26%
2023/03/09	8.3	88.91	0	0.00	89.30	8.3	201	4.12%
2023/03/08	0.2	89.80	12.1	89.12	89.80	-11.9	199	-5.96%
2023/03/07	0.1	89.70	1	89.30	89.90	-0.9	197	-0.47%
2023/03/06	1.2	89.42	7.3	89.38	89.70	-6.1	197	-3.09%
2023/03/03	3.2	88.95	3.4	89.14	89.10	-0.2	194	-0.10%
2023/03/02	1.5	87.39	1.1	87.53	88.10	0.4	191	0.19%
2023/03/01	2.1	87.39	1.1	86.63	86.90	1.1	189	0.57%
2023/02/24	3	87.94	0.1	88.00	87.60	2.9	185	1.59%
2023/02/23	1	88.10	1	88.01	88.00	0	183	-0.01%
2023/02/22	0.1	87.40	0.3	87.40	87.70	-0.1	179	-0.08%
2023/02/21	1.1	87.43	1	87.20	87.60	0.1	178	0.06%
2023/02/20	1.1	85.57	0	0.00	86.80	1.1	178	0.60%
2023/02/17	0.2	85.97	0	0.00	85.60	0.2	177	0.09%
2023/02/16	0.1	85.94	0.1	86.05	85.70	0	180	0.00%
2023/02/15	2.3	85.83	0	87.00	85.50	2.3	180	1.29%
2023/02/14	3.2	86.52	2.2	86.62	86.20	1	180	0.58%
2023/02/13	1.2	86.28	0.2	86.40	87.10	1	179	0.57%
2023/02/10	0	88.10	3	87.80	87.70	-3	176	-1.70%
2023/02/09	2.2	87.77	0	88.22	87.80	2.1	175	1.22%
2023/02/08	1.2	88.00	0	0.00	88.00	1.2	174	0.67%
2023/02/07	1	87.41	1	87.60	87.70	0	171	0.00%
2023/02/06	1	87.31	0.1	87.80	87.40	0.9	170	0.54%
2023/02/03	1.1	87.67	0.1	87.80	87.60	1	169	0.58%
2023/02/02	1	87.30	10.1	87.25	87.40	-9	166	-5.43%
2023/02/01	2.2	86.31	2.2	86.18	86.40	0	162	0.00%
2023/01/31	4.2	85.60	1.1	86.40	85.30	3.2	159	1.98%
2023/01/30	5	85.96	0	0.00	86.10	5	156	3.21%
2023/01/17	0.2	85.48	0	0.00	85.30	0.2	155	0.13%
2023/01/16	1.2	84.97	0	0.00	85.30	1.2	155	0.74%
2023/01/13	1.1	85.81	0	0.00	86.00	1.1	153	0.72%
2023/01/12	0	85.90	6	85.97	86.30	-6	154	-3.88%
2023/01/11	0.1	85.72	0.1	85.76	85.80	0.1	155	0.05%
2023/01/10	0.7	85.61	1	85.60	85.70	-0.3	156	-0.18%
2023/01/09	0.1	85.20	0	85.40	85.20	0	156	0.03%
2023/01/06	1	84.03	0	0.00	84.20	1	157	0.64%
2023/01/05	0.1	84.00	0	0.00	84.60	0.1	164	0.04%
2023/01/04	0	0.00	1	83.70	83.70	-1	169	-0.59%
2023/01/03	2.2	83.42	0	0.00	83.50	2.2	170	1.30%
2022/12/30	1	84.00	0	0.00	83.80	1	170	0.61%
2022/12/29	0.1	83.97	0	0.00	83.70	0.1	170	0.05%
2022/12/28	0	85.10	5	84.40	84.30	-5	173	-2.86%
2022/12/27	0	85.80	2	85.25	85.60	-2	174	-1.14%
2022/12/26	0	85.98	0.1	85.60	85.60	0	175	-0.02%
2022/12/23	2	85.40	2	85.50	85.60	0	188	0.00%
2022/12/22	0.1	84.30	0	84.20	84.20	0.1	187	0.05%
2022/12/21	0.1	83.79	0	0.00	83.90	0.1	193	0.03%
2022/12/20	0.2	84.17	0	0.00	83.00	0.2	198	0.11%
2022/12/16	0.2	85.64	20.6	85.05	85.00	-20.4	204	-9.95%
2022/12/15	2	86.20	0	0.00	86.00	2	203	0.98%
2022/12/14	0	0.00	0.1	87.00	86.70	-0.1	203	-0.06%
2022/12/13	0.1	86.50	1.2	86.46	86.60	-1.1	202	-0.56%
2022/12/12	0.1	86.38	1	85.90	86.60	-0.9	202	-0.44%
2022/12/09	0	0.00	0.1	86.56	86.20	-0.1	203	-0.06%
2022/12/08	1.3	85.60	0	0.00	86.10	1.3	203	0.61%
2022/12/07	2	85.25	0	0.00	86.20	2	204	0.98%
2022/12/06	2	87.50	0	0.00	86.70	2	202	1.01%
2022/12/05	6.1	88.28	6	88.00	88.40	0.1	201	0.04%
2022/12/02	1	87.41	17	87.49	87.90	-16	200	-7.95%
2022/12/01	1.1	86.91	0	0.00	87.50	1.1	202	0.52%
2022/11/30	3	85.50	60	85.33	85.90	-57	200	-28.42%
2022/11/29	0.1	84.92	41	85.22	85.20	-40.9	201	-20.29%
2022/11/28	0.1	85.70	0	0.00	85.60	0.1	203	0.07%
2022/11/25	0	86.00	3	86.00	86.40	-3	204	-1.46%
2022/11/24	2.3	85.09	101	85.06	86.40	-98.8	206	-47.90%	大賣/
2022/11/23	2	85.30	0	0.00	85.60	2	204	0.98%
2022/11/22	6.2	84.95	3	84.90	85.40	3.2	206	1.53%
2022/11/21	1.1	85.00	0	0.00	85.00	1.1	207	0.51%
2022/11/18	0.1	85.20	0	0.00	85.20	0.1	209	0.02%
2022/11/17	0.1	85.01	0	0.00	85.30	0.1	209	0.03%
2022/11/16	0.2	85.67	1	85.40	85.00	-0.8	209	-0.37%
2022/11/15	6	85.07	0	0.00	85.60	6	210	2.85%
2022/11/14	0	0.00	1	85.40	85.20	-1	211	-0.47%
2022/11/11	11.2	84.75	5	84.58	84.70	6.2	209	2.96%
2022/11/10	0	84.00	0	84.10	83.80	0	206	0.00%
2022/11/09	1.1	82.50	0	0.00	83.10	1.1	206	0.53%
2022/11/08	0	81.80	4.1	81.53	81.70	-4.1	209	-1.94%
2022/11/07	5	81.10	0	0.00	81.10	5	222	2.25%
2022/11/04	3	80.80	0	0.00	81.10	3	224	1.34%
2022/11/03	1	80.60	0	80.80	80.40	1	226	0.44%
2022/11/02	0.1	80.70	1	80.60	80.40	-1	227	-0.42%
2022/11/01	0	80.40	0	0.00	80.00	0	229	0.00%
2022/10/28	7.1	80.01	0	0.00	79.40	7.1	233	3.02%
2022/10/27	0	0.00	0.4	79.80	79.80	-0.4	234	-0.16%
2022/10/26	0	0.00	0.2	78.40	78.50	-0.2	235	-0.08%
2022/10/25	7	78.06	0	0.00	78.40	7	236	2.96%
2022/10/24	0	80.00	0.3	79.55	79.30	-0.3	238	-0.11%
2022/10/21	0	79.90	0	79.75	78.60	0	239	-0.01%
2022/10/20	0	79.30	3	78.90	78.90	-3	240	-1.24%
2022/10/19	0	81.30	0	0.00	79.80	0	240	0.00%
2022/10/18	0	0.00	6	80.92	80.80	-6	238	-2.51%
2022/10/17	4.3	79.21	0	0.00	80.20	4.3	241	1.78%
2022/10/14	0	0.00	1	81.48	80.70	-1	242	-0.43%
2022/10/13	3.6	79.93	2	78.80	79.80	1.6	242	0.66%
2022/10/12	0.1	82.77	2.9	82.96	82.20	-2.9	236	-1.21%
2022/10/11	0.1	84.09	0	0.00	83.30	0.1	233	0.05%
2022/10/07	0	86.31	0	0.00	85.70	0	235	0.00%
2022/10/06	0	86.80	0	0.00	86.60	0	240	0.00%
2022/10/04	0	86.00	0.1	85.30	86.00	-0.1	242	-0.02%
2022/10/03	1.1	83.64	9	83.64	83.50	-7.9	245	-3.22%
2022/09/30	1	83.30	7.2	83.30	83.50	-6.2	257	-2.42%
2022/09/29	1	82.90	0.1	83.31	83.30	0.9	260	0.36%
2022/09/28	0.9	83.12	0	0.00	82.10	0.9	263	0.34%
2022/09/27	0.6	85.02	0	0.00	85.70	0.6	263	0.22%
2022/09/26	6.8	86.48	0	0.00	85.50	6.8	265	2.57%
2022/09/23	1	89.70	0	0.00	89.60	1	271	0.37%
2022/09/22	0	0.00	0.1	90.14	89.90	-0.1	287	-0.04%
2022/09/21	0.6	91.28	0	91.20	90.30	0.6	297	0.18%
2022/09/20	0	0.00	0	91.40	91.40	0	302	0.00%
2022/09/19	0	90.90	0	0.00	90.60	0	312	0.00%
2022/09/16	0	91.50	0	0.00	92.00	0	335	0.00%
2022/09/15	3	91.30	0	91.80	91.80	3	344	0.87%
2022/09/14	1	90.20	0.1	92.00	91.30	0.9	351	0.27%
2022/09/13	2	92.10	0	92.30	92.00	2	360	0.55%
2022/09/12	0.4	92.20	0	0.00	92.00	0.4	373	0.11%
2022/09/08	0	0.00	0.1	90.66	90.90	-0.1	387	-0.03%
2022/09/07	1.1	89.17	0	0.00	89.70	1.1	393	0.28%
2022/09/06	0	90.50	0	0.00	90.60	0	394	0.00%
2022/09/05	0	90.63	0	0.00	90.80	0	395	0.00%
2022/09/02	3	91.03	1	91.40	91.00	2	398	0.50%
2022/09/01	0	0.00	3.1	91.03	91.30	-3.1	399	-0.77%
2022/08/31	0	91.00	0	0.00	91.30	0	396	0.01%
2022/08/30	0	91.40	1	91.20	91.20	-1	398	-0.25%
2022/08/29	5	90.82	1.1	90.89	91.10	3.9	398	0.98%
2022/08/26	1	92.82	0	0.00	92.80	1	396	0.26%
2022/08/25	0	92.60	1	91.90	92.70	-1	395	-0.25%
2022/08/24	1	91.90	2	91.30	91.30	-1	396	-0.25%
2022/08/23	1.1	91.42	1	91.50	91.50	0.1	401	0.02%
2022/08/22	0	92.90	3	92.13	92.00	-3	405	-0.74%
2022/08/19	0	93.48	0	0.00	93.30	0	409	0.00%
2022/08/18	0	92.90	0	0.00	92.80	0	411	0.00%
2022/08/17	2	92.35	0	93.00	92.50	2	411	0.49%
2022/08/16	1	93.39	0	0.00	92.50	1	414	0.25%
2022/08/15	5.1	93.70	0	0.00	93.40	5.1	415	1.22%
2022/08/12	5	92.78	8	93.49	94.80	-3	413	-0.73%
2022/08/11	1	90.30	0	90.71	90.40	1	404	0.24%
2022/08/10	2.2	88.43	0	0.00	88.50	2.2	407	0.53%
2022/08/09	3.1	89.35	3	88.97	89.30	0.1	409	0.02%
2022/08/08	0	87.80	3	88.17	89.00	-3	411	-0.73%
2022/08/05	0	88.50	5	87.70	88.20	-5	413	-1.21%
2022/08/04	5.1	86.20	1	86.51	86.70	4	420	0.96%
2022/08/03	1.4	86.33	0	0.00	86.70	1.4	428	0.33%
2022/08/02	1.1	87.21	1	87.10	87.60	0.1	431	0.01%
2022/08/01	3	87.00	2	87.85	88.40	1	436	0.23%
2022/07/29	0	87.20	0.1	87.20	87.50	-0.1	437	-0.02%
2022/07/28	0	87.30	0.3	87.30	87.20	-0.3	438	-0.08%
2022/07/26	0	86.80	3	86.76	86.60	-3	441	-0.67%
2022/07/25	0.1	85.82	0.1	86.90	86.90	0	444	-0.01%
2022/07/22	0	0.00	1	86.40	86.90	-1	449	-0.22%
2022/07/21	2	85.60	2	85.70	86.40	0	457	0.00%
2022/07/20	0	0.00	3.2	85.32	85.30	-3.2	462	-0.69%
2022/07/19	1	83.60	3	83.60	84.20	-2	469	-0.43%
2022/07/18	1	84.10	0.2	84.00	84.10	0.8	476	0.17%
2022/07/15	3.3	82.57	0	0.00	83.00	3.3	480	0.68%
2022/07/14	3.3	81.74	0	0.00	81.60	3.3	481	0.69%
2022/07/12	0	0.00	0	80.60	80.30	0	484	0.00%
2022/07/11	0	82.00	0	82.30	81.80	0	490	0.01%
2022/07/08	0.4	82.89	5	82.82	83.30	-4.7	494	-0.94%
2022/07/07	5	76.50	0	80.40	79.70	5	489	1.02%
2022/07/06	1.2	78.21	0	78.40	78.00	1.1	484	0.23%
2022/07/05	0.4	79.75	3	78.30	79.70	-2.6	494	-0.53%
2022/07/04	8.1	80.35	5	80.02	79.80	3.1	493	0.64%
2022/07/01	6.3	82.14	0	0.00	80.20	6.3	505	1.25%
2022/06/30	6.8	83.95	7	83.70	84.40	-0.2	496	-0.04%
2022/06/29	0.4	87.11	0.1	86.80	86.80	0.2	483	0.05%
2022/06/28	2.1	89.02	3	88.43	88.40	-0.9	482	-0.18%
2022/06/27	4.1	89.94	0	90.10	90.00	4.1	492	0.83%
2022/06/24	2.7	94.65	0	0.00	94.50	2.7	487	0.55%
2022/06/23	0.3	96.20	0	0.00	95.60	0.3	470	0.07%
2022/06/22	2.3	96.68	0.3	97.20	96.70	2	466	0.42%
2022/06/21	2	97.10	5	96.64	97.20	-3	464	-0.64%
2022/06/20	2.7	97.60	2.6	96.95	96.50	0.1	481	0.02%
2022/06/17	5.2	99.00	6	99.17	98.80	-0.8	473	-0.17%
2022/06/16	2.4	101.55	1	101.00	101.00	1.4	483	0.28%
2022/06/15	0	102.00	1	102.50	102.00	-1	488	-0.20%
2022/06/14	1.2	101.56	0	0.00	102.00	1.2	499	0.24%
2022/06/13	1.2	103.89	5	103.60	103.00	-3.8	501	-0.76%
2022/06/10	1	103.51	4	103.87	104.00	-3	509	-0.59%
2022/06/09	2	104.00	3.2	104.00	104.00	-1.1	515	-0.22%
2022/06/08	0.1	104.01	1.1	104.02	104.00	-1	521	-0.19%
2022/06/07	0	103.00	0	0.00	103.50	0	530	0.00%
2022/06/06	1	103.00	3	103.00	103.00	-2	537	-0.38%
2022/06/02	0.1	103.68	0	0.00	103.50	0.1	556	0.02%
2022/06/01	1	103.52	0.1	104.00	103.50	0.9	577	0.16%
2022/05/31	1.5	102.84	22.5	103.00	103.50	-21	592	-3.54%
2022/05/30	0	103.50	61.5	102.42	102.50	-61.5	606	-10.13%
2022/05/27	2.5	100.67	170.5	100.85	101.00	-168	608	-27.60%	大賣/鉅額交易
2022/05/26	1.1	100.52	0	100.50	101.00	1	618	0.17%
2022/05/25	0.2	100.18	0	0.00	100.50	0.2	630	0.03%
2022/05/24	0	100.35	0	0.00	99.80	0	656	0.01%
2022/05/23	2.1	100.06	3.3	100.29	100.00	-1.1	672	-0.17%
2022/05/20	0	101.00	0	0.00	101.00	0	690	0.01%
2022/05/19	1	100.04	0	0.00	101.00	1	711	0.14%
2022/05/18	0.4	102.16	1	102.50	103.00	-0.6	730	-0.08%
2022/05/17	0.1	100.34	1.1	99.82	101.00	-1	806	-0.13%
2022/05/16	1.9	99.73	3	99.64	99.70	-1.1	972	-0.11%
2022/05/13	1.4	98.51	0.1	99.00	99.20	1.3	1,106	0.12%
2022/05/12	3	99.29	0	98.70	98.00	3	1,119	0.27%
2022/05/11	2.2	100.40	0.1	100.00	99.50	2.1	1,151	0.18%
2022/05/10	2.2	100.95	3	100.34	102.00	-0.8	1,148	-0.07%
2022/05/09	16.4	102.11	1	102.71	101.50	15.4	1,152	1.34%
2022/05/06	5.9	102.72	15.2	103.43	103.50	-9.3	1,154	-0.81%
2022/05/05	0.3	104.71	0.1	105.14	104.50	0.2	1,163	0.02%
2022/05/04	1.2	104.52	0	104.95	104.50	1.2	1,176	0.10%
2022/05/03	1.1	104.00	0	0.00	103.50	1.1	1,184	0.09%
2022/04/29	0.9	104.50	8	104.25	104.50	-7.1	1,196	-0.59%
2022/04/28	1.1	103.00	2	102.75	103.00	-0.9	1,207	-0.07%
2022/04/27	1.3	101.31	3.4	100.85	101.00	-2.1	1,213	-0.17%
2022/04/26	45.1	102.48	2	103.00	103.00	43.1	1,214	3.55%
2022/04/25	10.8	103.06	2	102.75	103.00	8.8	1,228	0.71%
2022/04/22	10.1	104.50	8	105.00	104.50	2.1	1,265	0.17%
2022/04/21	6	105.67	5	106.00	105.50	1	1,277	0.08%
2022/04/20	1	105.50	1	106.49	105.50	0	1,283	0.00%
2022/04/19	1.5	106.08	10.1	106.35	106.00	-8.6	1,287	-0.67%
2022/04/18	5.4	104.42	0	0.00	105.50	5.4	1,299	0.41%
2022/04/15	7.1	105.78	2.2	105.55	106.00	4.9	1,307	0.37%
2022/04/14	2.2	107.77	0.4	108.00	107.50	1.8	1,331	0.13%
2022/04/13	0.2	106.44	8.1	105.45	107.00	-7.9	1,355	-0.58%
2022/04/12	2	104.00	5.6	103.92	105.00	-3.6	1,398	-0.25%
2022/04/11	6.3	104.20	0	107.00	104.00	6.2	1,411	0.44%
2022/04/08	2	106.50	2	106.50	107.00	0	1,430	0.00%
2022/04/07	10.4	106.12	0.3	105.50	105.00	10.1	1,446	0.70%
2022/04/06	3.2	108.02	3	108.67	109.00	0.2	1,454	0.01%
2022/04/01	1.1	108.55	2	108.51	108.50	-0.9	1,499	-0.06%
2022/03/31	2	109.50	0	0.00	109.50	2	1,566	0.13%
2022/03/30	0	110.50	3.2	110.97	109.50	-3.2	1,600	-0.20%
2022/03/29	2	109.00	1	109.00	108.50	1	1,681	0.06%
2022/03/28	1.1	107.55	8	107.38	108.50	-6.9	1,741	-0.40%
2022/03/25	0	108.50	0	110.50	108.50	0	1,759	0.00%
2022/03/24	0.5	109.20	2	109.00	109.50	-1.5	1,820	-0.08%
2022/03/23	8.3	110.30	7.4	110.80	109.50	1	1,872	0.05%
2022/03/22	3.3	110.05	14	109.18	109.50	-10.7	1,861	-0.57%
2022/03/21	20	111.05	9	111.39	110.00	11	1,858	0.59%
2022/03/18	3	109.50	1.1	109.50	109.00	2	1,840	0.11%
2022/03/17	0	108.92	12.2	108.55	109.00	-12.2	1,832	-0.67%
2022/03/16	0.1	106.51	1	106.50	106.50	-0.9	1,819	-0.05%
2022/03/15	15	105.50	3	105.00	105.00	12	1,821	0.66%
2022/03/14	1	108.00	0	0.00	107.50	1	1,813	0.06%
2022/03/11	3.3	107.84	23.4	107.89	108.50	-20.1	1,813	-1.11%
2022/03/10	2	107.25	1.2	108.00	106.50	0.8	1,807	0.04%
2022/03/09	12	105.33	9.2	104.47	105.50	2.8	1,797	0.16%
2022/03/08	9.2	104.81	8.1	104.56	103.50	1	1,796	0.06%
2022/03/07	16.1	105.17	9.1	105.44	104.00	7	1,788	0.39%
2022/03/04	13.1	107.81	4.5	108.28	108.00	8.6	1,780	0.48%
2022/03/03	9.2	110.18	15.4	110.07	110.00	-6.2	1,770	-0.35%
2022/03/02	2.2	107.49	2.2	107.04	108.00	0.1	1,764	0.00%
2022/03/01	16	108.28	13.1	107.93	107.50	2.9	1,762	0.17%
2022/02/25	7	106.50	11	107.05	106.00	-4	1,748	-0.23%
2022/02/24	7.3	105.82	3.3	106.30	106.00	4	1,739	0.23%
2022/02/23	7.1	107.14	13.4	106.78	106.50	-6.3	1,725	-0.36%
2022/02/22	11.4	106.69	8.3	106.50	106.50	3.1	1,720	0.18%
2022/02/21	4.2	107.51	7	108.14	108.00	-2.8	1,707	-0.17%
2022/02/18	15.2	108.57	9.7	108.38	109.00	5.5	1,698	0.32%
2022/02/17	35.3	110.72	32.2	109.59	109.00	3.1	1,681	0.18%
2022/02/16	155.7	112.30	132.6	112.32	111.50	23.2	1,612	1.44%	大買/大賣/
2022/02/15	34.6	111.21	53.2	111.19	113.50	-18.7	1,464	-1.28%
2022/02/14	8.1	103.94	7.5	103.23	103.50	0.6	1,340	0.04%
2022/02/11	21.2	106.76	12.4	107.10	106.00	8.7	1,335	0.65%
2022/02/10	2.1	102.57	1	104.00	103.50	1.1	1,319	0.08%
2022/02/09	2	102.51	3	103.00	103.50	-1	1,322	-0.07%
2022/02/08	2.2	102.46	3.2	102.84	102.50	-1	1,332	-0.07%
2022/02/07	1	101.99	2	102.25	103.50	-1	1,330	-0.07%
2022/01/26	6.3	100.06	4.2	99.92	100.00	2.1	1,326	0.16%
2022/01/25	2	101.00	3	100.50	101.00	-1	1,319	-0.08%
2022/01/24	4.1	100.76	5	100.80	102.50	-0.9	1,333	-0.07%
2022/01/21	2.8	103.49	23	102.58	102.50	-20.2	1,332	-1.52%
2022/01/20	6.1	105.25	6	104.92	105.50	0.1	1,322	0.00%
2022/01/19	4.3	104.19	7.1	104.95	106.00	-2.8	1,312	-0.21%
2022/01/18	23.1	105.68	5.2	106.00	106.00	18	1,307	1.37%
2022/01/17	63.4	105.98	49.6	106.65	107.50	13.8	1,292	1.07%
2022/01/14	5.1	100.92	5	101.60	102.50	0.1	1,250	0.01%
2022/01/13	5.2	102.52	3	102.67	103.00	2.2	1,241	0.17%
2022/01/12	3	104.17	3	104.01	104.00	0	1,235	0.00%
2022/01/11	4.1	102.76	6.1	103.09	103.00	-2.1	1,230	-0.17%
2022/01/10	5	105.20	9	104.78	104.00	-4	1,218	-0.33%
2022/01/07	17.3	105.48	40.5	104.57	104.00	-23.1	1,206	-1.92%
2022/01/06	14.6	107.65	30.7	107.40	108.00	-16.1	1,176	-1.37%
2022/01/05	28.3	110.68	26.4	109.89	111.50	1.8	1,150	0.16%
2022/01/04	10.6	107.14	15.1	107.26	108.00	-4.5	1,108	-0.41%
2022/01/03	12.5	106.34	24.1	107.29	107.00	-11.6	1,091	-1.06%
2021/12/30	9.8	107.64	10.2	107.30	107.00	-0.4	1,063	-0.04%
2021/12/29	12.2	106.75	21.1	106.90	109.00	-8.9	1,048	-0.85%
2021/12/28	26.9	108.76	38.3	108.21	108.00	-11.5	1,028	-1.11%
2021/12/27	32.3	107.62	61.6	108.15	108.50	-29.3	988	-2.96%
2021/12/24	21.5	104.05	22.2	104.23	104.50	-0.8	933	-0.08%
2021/12/23	71.6	102.46	53.5	102.24	104.50	18.1	893	2.02%
2021/12/22	30.3	98.00	27.3	98.29	99.80	2.9	808	0.36%
2021/12/21	36.7	96.65	41.4	96.10	95.60	-4.7	748	-0.63%
2021/12/20	80.9	96.58	58.3	96.33	97.30	22.7	727	3.11%
2021/12/17	49.2	93.42	37.5	93.36	93.90	11.8	664	1.77%
2021/12/16	2.6	90.05	15	90.27	90.60	-12.4	611	-2.03%
2021/12/15	0.2	88.73	0	0.00	88.80	0.2	607	0.03%
2021/12/14	8	89.12	0.9	89.71	88.70	7.1	610	1.17%
2021/12/13	0.3	89.97	0	90.02	90.20	0.3	612	0.05%
2021/12/10	0.6	90.15	0	0.00	90.20	0.6	615	0.09%
2021/12/09	1.1	89.75	1	90.10	90.30	0.1	623	0.02%
2021/12/08	0	90.20	4	90.10	90.30	-4	622	-0.65%
2021/12/07	1.2	90.07	2.2	89.95	89.90	-1	620	-0.16%
2021/12/06	2	89.35	5.2	89.21	89.60	-3.2	618	-0.52%
2021/12/03	1	89.80	2	89.60	89.60	-1	627	-0.16%
2021/12/02	0.2	89.70	1	89.90	89.40	-0.8	640	-0.12%
2021/12/01	1	90.40	5.3	89.43	90.40	-4.3	645	-0.66%
2021/11/30	0	0.00	8	88.85	90.90	-8	651	-1.23%
2021/11/29	4	86.80	0	0.00	86.70	4	660	0.61%
2021/11/26	8	88.14	3.3	87.67	87.70	4.8	688	0.69%
2021/11/25	0	0.00	3	90.00	89.80	-3	696	-0.43%
2021/11/24	0.2	89.30	1	89.20	89.20	-0.8	711	-0.11%
2021/11/23	2	89.50	1.1	89.52	89.10	0.9	718	0.13%
2021/11/22	2	89.90	9.1	90.03	90.10	-7.1	721	-0.98%
2021/11/19	1.1	89.69	4.2	89.81	89.80	-3.1	716	-0.43%
2021/11/18	2	89.25	8	89.24	89.30	-6	710	-0.84%
2021/11/17	0.2	88.66	3	89.13	89.40	-2.8	710	-0.39%
2021/11/16	8.2	88.90	3.1	89.06	89.00	5.1	708	0.72%
2021/11/15	5	89.08	1.6	89.15	89.30	3.4	712	0.47%
2021/11/12	2.1	88.84	9	89.04	88.90	-6.9	720	-0.96%
2021/11/11	0	87.80	4.4	87.72	87.70	-4.3	720	-0.60%
2021/11/10	1.4	88.63	2.1	88.35	88.40	-0.6	729	-0.09%
2021/11/09	5	88.68	11.2	88.91	88.70	-6.2	736	-0.84%
2021/11/08	15	88.12	2.1	87.96	88.00	12.9	720	1.78%
2021/11/05	6.2	87.87	6	87.80	87.80	0.2	732	0.02%
2021/11/04	0.4	87.00	1	87.00	87.00	-0.6	726	-0.08%
2021/11/03	3.7	86.77	4.1	86.58	86.90	-0.5	741	-0.07%
2021/11/02	1	86.60	4.1	86.97	86.50	-3.1	742	-0.42%
2021/11/01	1.1	85.87	6	86.23	86.80	-4.9	749	-0.65%
2021/10/29	16.1	85.08	4	85.10	85.00	12	736	1.64%
2021/10/28	1	83.70	1.1	84.37	84.40	-0.1	731	-0.02%
2021/10/27	1.2	83.61	2.4	83.63	83.70	-1.2	734	-0.17%
2021/10/26	1	83.30	4.1	83.40	83.40	-3.1	738	-0.41%
2021/10/25	0	0.00	1	82.99	83.30	-1	762	-0.14%
2021/10/22	1.2	82.30	1	82.30	82.50	0.2	774	0.02%
2021/10/21	0	81.60	11	81.95	82.00	-11	778	-1.41%
2021/10/20	1	81.60	0	0.00	81.60	1	774	0.13%
2021/10/19	1	81.70	0.2	81.81	81.90	0.8	775	0.11%
2021/10/18	1.1	81.51	1.8	81.59	81.60	-0.7	780	-0.10%
2021/10/15	0	0.00	1	81.50	81.50	-1	793	-0.13%
2021/10/14	0.1	81.21	0	0.00	80.90	0.1	801	0.01%
2021/10/13	1.1	81.89	2	81.20	81.50	-0.9	826	-0.10%
2021/10/12	1	82.40	4	81.88	82.40	-3	829	-0.36%
2021/10/08	0.1	81.56	9.2	81.60	81.90	-9.1	830	-1.10%
2021/10/07	0.2	80.06	1	80.80	80.90	-0.8	840	-0.10%
2021/10/06	2.1	78.51	1	78.40	78.30	1.1	893	0.13%
2021/10/05	3	76.90	1	78.30	78.30	2	946	0.21%
2021/10/04	4.3	78.45	2	78.80	78.40	2.3	954	0.24%
2021/10/01	0.3	80.11	1.1	79.27	80.00	-0.8	953	-0.09%
2021/09/30	1	80.11	0	0.00	81.50	1	943	0.11%
2021/09/29	4.2	80.49	0	0.00	80.50	4.2	949	0.45%
2021/09/28	0	0.00	1	81.90	82.20	-1	959	-0.10%
2021/09/27	1	82.80	0	0.00	82.50	1	960	0.10%
2021/09/24	0	0.00	5	82.88	82.90	-5	965	-0.52%
2021/09/23	0	0.00	0	81.80	81.80	0	977	0.00%
2021/09/22	5.3	81.43	1	81.10	81.10	4.3	979	0.44%
2021/09/17	0	0.00	12	82.42	82.80	-12	972	-1.23%
2021/09/16	0.1	82.96	0	0.00	82.60	0.1	977	0.01%
2021/09/15	5.2	82.64	8.1	82.65	82.70	-2.9	973	-0.29%
2021/09/14	6.1	83.16	0	0.00	83.00	6.1	979	0.63%
2021/09/13	2	83.46	0	0.00	83.60	2	972	0.21%
2021/09/10	0.1	84.04	1	84.10	83.90	-0.9	971	-0.09%
2021/09/09	2.1	83.56	5	83.52	83.50	-3	974	-0.30%
2021/09/08	2	84.30	3	84.30	83.60	-1	972	-0.10%
2021/09/07	3	86.07	3	85.27	84.90	0	967	0.00%
2021/09/06	3	86.16	8.1	85.83	85.00	-5.1	959	-0.53%
2021/09/03	4	85.30	0	0.00	86.30	4	951	0.42%
2021/09/02	12.5	83.71	0	0.00	83.70	12.5	941	1.33%
2021/09/01	11.1	88.91	207	88.85	89.30	-196	924	-21.19%	大賣/鉅額交易
2021/08/31	6.1	88.74	3	88.94	88.80	3.1	890	0.34%
2021/08/30	4.4	88.58	10.5	88.67	88.80	-6.1	873	-0.70%
2021/08/27	3.2	88.18	4	88.80	88.50	-0.8	858	-0.09%
2021/08/26	5	88.02	0	0.00	88.30	5	854	0.58%
2021/08/25	5.2	86.65	2.2	86.85	87.00	3.1	852	0.36%
2021/08/24	2	85.55	0	0.00	86.00	2	847	0.24%
2021/08/23	6.1	84.55	1	84.70	84.70	5.1	845	0.60%
2021/08/20	3	83.17	4.1	83.08	83.00	-1.1	842	-0.12%
2021/08/19	4.7	83.83	0	0.00	83.10	4.7	837	0.56%
2021/08/18	3.4	84.40	1	83.20	85.20	2.4	832	0.29%
2021/08/17	0.2	84.53	4	85.10	84.00	-3.8	821	-0.46%
2021/08/16	7	86.42	3.1	86.63	86.00	4	805	0.49%
2021/08/13	8.1	88.00	102.3	88.06	87.80	-94.2	788	-11.95%	大賣/
2021/08/12	0.2	89.50	4	89.65	90.10	-3.8	778	-0.49%
2021/08/11	3.6	89.46	106	89.16	89.80	-102.5	778	-13.17%	大賣/鉅額交易
2021/08/10	9.8	90.99	4.3	91.02	90.80	5.5	773	0.71%
2021/08/09	14	92.29	206	91.91	92.00	-192	786	-24.41%	大賣/鉅額交易
2021/08/06	2	92.25	1.1	91.71	91.40	0.9	782	0.12%
2021/08/05	6.1	92.55	5.1	93.29	92.50	1	804	0.12%
2021/08/04	2.3	90.39	4.1	90.70	91.00	-1.8	837	-0.21%
2021/08/03	3	90.17	7.2	90.27	90.10	-4.2	878	-0.48%
2021/08/02	7	89.50	1.2	89.09	89.80	5.8	895	0.65%
2021/07/30	4	88.53	6	88.58	88.70	-2	904	-0.22%
2021/07/29	10	89.33	9	88.80	88.60	1	931	0.10%
2021/07/28	2	87.25	4.1	85.83	87.10	-2.1	922	-0.23%
2021/07/27	1.2	87.47	1.1	88.19	87.40	0.2	957	0.02%
2021/07/26	2	87.70	2.1	87.90	87.80	-0.1	981	-0.01%
2021/07/23	3.3	86.93	2	87.00	86.90	1.3	994	0.13%
2021/07/22	3.4	86.79	6.1	86.89	86.00	-2.8	1,004	-0.28%
2021/07/21	2.1	86.74	4.3	87.48	86.40	-2.3	1,022	-0.22%
2021/07/20	3.6	87.91	1.2	87.74	87.20	2.4	1,023	0.23%
2021/07/19	6.7	87.40	13.2	87.98	88.00	-6.5	1,026	-0.63%
2021/07/16	4	86.62	23	85.57	86.50	-19	1,032	-1.84%
2021/07/15	0.1	86.00	0.1	86.00	86.20	0	1,042	0.00%
2021/07/14	8.4	84.46	19.1	84.70	85.00	-10.7	1,052	-1.02%
2021/07/13	40.4	88.16	31.3	87.11	85.20	9.1	1,061	0.86%
2021/07/12	49.4	86.76	25.2	86.42	87.10	24.2	1,026	2.36%
2021/07/09	0.1	83.98	2.1	84.18	84.20	-2	986	-0.20%
2021/07/08	0	83.40	0	0.00	83.70	0	1,004	0.00%
2021/07/07	0	83.00	0.3	83.12	83.00	-0.3	1,026	-0.03%
2021/07/06	0.1	83.44	2.2	83.77	83.30	-2	1,039	-0.19%
2021/07/05	1	83.30	9	83.00	83.20	-8	1,051	-0.76%
2021/07/02	0	82.00	3	81.60	81.40	-3	1,056	-0.28%
2021/07/01	0	0.00	1	81.80	81.20	-1	1,068	-0.09%
2021/06/30	8.1	82.55	4.2	82.47	82.30	3.9	1,084	0.36%
2021/06/29	0	0.00	1.1	81.11	81.40	-1.1	1,113	-0.10%
2021/06/28	0.2	81.30	0.1	81.30	81.10	0.1	1,121	0.01%
2021/06/25	2.1	81.10	0.3	81.09	81.00	1.8	1,136	0.16%
2021/06/24	0	80.40	2	80.70	80.70	-2	1,201	-0.16%
2021/06/23	1	80.20	3.1	80.46	80.50	-2.1	1,229	-0.17%
2021/06/22	0	0.00	0.1	79.50	79.70	-0.1	1,264	-0.01%
2021/06/21	0.2	79.22	2.1	79.70	79.50	-1.8	1,342	-0.14%
2021/06/18	1	80.00	4	80.10	80.00	-3	1,379	-0.22%
2021/06/17	0.1	78.91	1.3	79.34	79.50	-1.1	1,384	-0.08%
2021/06/16	0	79.10	1	79.51	79.10	-1	1,398	-0.07%
2021/06/15	1.2	79.51	1	79.70	79.50	0.2	1,406	0.01%
2021/06/11	1	79.00	0	0.00	79.00	1	1,430	0.07%
2021/06/10	1.1	78.81	0	0.00	78.60	1.1	1,441	0.07%
2021/06/09	1.1	78.87	2	78.60	78.80	-1	1,444	-0.07%
2021/06/08	0	78.20	0	0.00	77.70	0	1,447	0.00%
2021/06/07	1	77.60	0	0.00	77.70	1	1,456	0.07%
2021/06/04	2	77.45	0	0.00	77.50	2	1,456	0.14%
2021/06/03	0	77.80	0	0.00	77.60	0	1,460	0.00%
2021/06/02	2.1	77.82	3	78.47	77.60	-0.9	1,472	-0.06%
2021/06/01	0	78.70	3.3	78.33	78.50	-3.3	1,476	-0.22%
2021/05/31	1.1	77.62	1.1	77.71	77.90	0	1,482	0.00%
2021/05/28	1.2	77.21	1.1	77.11	77.20	0.1	1,487	0.01%
2021/05/27	1	76.30	0	0.00	76.50	1	1,499	0.07%
2021/05/26	1	76.61	1	77.10	77.10	0	1,511	0.00%
2021/05/25	0.1	77.20	0	0.00	77.10	0.1	1,526	0.00%
2021/05/24	1.7	75.73	0	76.90	76.00	1.7	1,542	0.11%
2021/05/21	0	76.14	1	75.50	76.20	-1	1,568	-0.06%
2021/05/19	0.1	75.00	0	0.00	75.50	0.1	1,607	0.00%
2021/05/18	3	73.63	0	0.00	74.90	3	1,641	0.18%
2021/05/17	2.2	71.41	5.1	71.82	71.60	-2.9	1,655	-0.17%
2021/05/14	0	74.90	2.2	75.04	74.90	-2.2	1,668	-0.13%
2021/05/13	2.7	73.34	3.2	73.75	73.90	-0.5	1,660	-0.03%
2021/05/12	1	74.40	14	75.73	75.50	-13	1,641	-0.79%
2021/05/11	8.4	76.28	2	75.85	76.10	6.4	1,599	0.40%
2021/05/10	8.4	78.69	1	78.86	78.30	7.5	1,566	0.48%
2021/05/07	1.3	79.69	1	79.40	80.00	0.3	1,569	0.02%
2021/05/06	3.1	79.55	4	78.53	78.50	-0.9	1,585	-0.06%
2021/05/05	0.1	79.83	2.1	79.62	79.50	-2.1	1,591	-0.13%
2021/05/04	7.1	80.10	1	80.00	80.10	6.1	1,699	0.36%
2021/05/03	3.1	82.33	7	82.61	82.20	-4	1,839	-0.22%
2021/04/29	0	82.10	3.3	82.61	82.40	-3.3	1,831	-0.18%
2021/04/28	0.3	82.17	5.2	82.36	82.40	-4.9	1,818	-0.27%
2021/04/27	5.7	81.89	4.3	81.76	82.10	1.4	1,817	0.08%
2021/04/26	2.4	81.15	0	0.00	81.00	2.4	1,796	0.13%
2021/04/23	0	80.90	5	80.30	80.70	-5	1,797	-0.28%
2021/04/22	8.2	80.74	4.1	80.86	80.00	4.2	1,803	0.23%
2021/04/21	3	81.13	5	80.94	81.30	-2	1,785	-0.11%
2021/04/20	3	81.17	5	81.08	81.20	-2	1,777	-0.11%
2021/04/19	8.2	80.42	32	80.64	81.10	-23.8	1,776	-1.34%
2021/04/16	5.1	80.71	7	80.54	80.90	-2	1,758	-0.11%
2021/04/15	22.2	80.91	8	80.96	81.20	14.2	1,766	0.80%
2021/04/14	9.1	80.10	15.3	79.98	80.30	-6.2	1,772	-0.35%
2021/04/13	4	81.65	9.5	82.89	81.30	-5.5	1,761	-0.31%
2021/04/12	7.3	82.41	2.1	82.40	82.50	5.2	1,746	0.30%
2021/04/09	4.1	83.36	8	83.23	83.10	-3.9	1,736	-0.23%
2021/04/08	4	83.93	22.1	83.98	83.80	-18.1	1,719	-1.05%
2021/04/07	3	82.73	4.7	83.09	83.30	-1.7	1,700	-0.10%
2021/04/06	14.3	83.40	10.6	83.39	82.70	3.7	1,691	0.22%
2021/04/01	89.8	83.60	25	83.14	83.70	64.8	1,671	3.87%
2021/03/31	1	81.60	4	81.60	82.00	-3	1,629	-0.18%
2021/03/30	4.2	81.79	5.7	81.74	81.80	-1.4	1,618	-0.09%
2021/03/29	31.6	82.64	10.8	82.54	81.90	20.7	1,611	1.29%
2021/03/26	9.3	85.02	6	85.27	85.40	3.3	1,551	0.21%
2021/03/25	11.1	84.73	7	83.99	83.70	4.1	1,539	0.27%
2021/03/24	29.2	84.98	16.1	85.08	85.40	13.1	1,526	0.86%
2021/03/23	4.1	83.13	3.6	83.41	83.10	0.5	1,454	0.03%
2021/03/22	0	81.31	7	80.80	81.10	-7	1,436	-0.49%
2021/03/19	4	80.83	2.1	80.71	80.60	1.9	1,467	0.13%
2021/03/18	2.2	82.12	2	81.90	82.00	0.2	1,469	0.01%
2021/03/17	2.2	81.21	7.7	81.34	81.80	-5.4	1,482	-0.37%
2021/03/16	4	80.53	1.6	80.22	80.40	2.4	1,470	0.16%
2021/03/15	1	79.30	1.1	79.64	79.40	-0.1	1,474	-0.01%
2021/03/12	0.4	79.75	4	79.87	79.60	-3.6	1,483	-0.24%
2021/03/11	3.3	79.94	9	80.27	80.10	-5.7	1,496	-0.38%
2021/03/10	4	79.25	6	79.25	79.40	-2	1,511	-0.13%
2021/03/09	1	78.50	1	78.00	78.70	0	1,542	0.00%
2021/03/08	10.6	79.43	4	79.50	78.60	6.6	1,556	0.43%
2021/03/05	0	78.06	1	77.70	77.80	-1	1,571	-0.06%
2021/03/04	0.3	78.02	0.1	78.80	78.30	0.2	1,594	0.01%
2021/03/03	2.3	78.41	0.3	79.37	78.90	2	1,604	0.12%
2021/03/02	3	80.03	0	0.00	78.60	3	1,639	0.18%
2021/02/26	7	80.16	0	0.00	80.40	7	1,644	0.43%
2021/02/25	2	81.20	1.2	80.72	81.30	0.8	1,658	0.05%
2021/02/24	0.2	81.11	6	80.73	80.50	-5.8	1,682	-0.34%
2021/02/23	2.1	80.85	12	80.95	80.80	-9.9	1,711	-0.58%
2021/02/22	7.2	79.75	9.1	79.96	79.80	-1.9	1,792	-0.10%
2021/02/19	13	79.41	10.2	79.21	79.30	2.8	1,806	0.15%
2021/02/18	20.1	79.19	5.1	79.41	80.20	15	1,815	0.83%
2021/02/17	8	77.27	4.6	76.30	77.80	3.4	1,837	0.19%
2021/02/05	0.1	75.60	2	75.10	75.20	-1.9	1,900	-0.10%
2021/02/04	0	74.81	3	74.50	74.40	-3	1,875	-0.16%
2021/02/03	4	74.70	1	74.60	74.60	3	1,879	0.16%
2021/02/02	2.4	75.17	4	74.93	75.10	-1.6	1,879	-0.09%
2021/02/01	0	74.50	6.6	74.60	74.60	-6.6	1,890	-0.35%
2021/01/29	3.2	75.57	6	75.72	75.10	-2.8	1,888	-0.15%
2021/01/28	4.3	76.28	0	0.00	76.00	4.3	1,871	0.23%
2021/01/27	8.2	78.42	6	78.60	78.30	2.2	1,853	0.12%
2021/01/26	112.5	81.27	92.2	80.32	78.30	20.3	1,827	1.11%	大買/
2021/01/25	47.4	80.67	48.2	80.59	83.00	-0.8	1,714	-0.04%
2021/01/22	2	75.35	3	75.20	75.50	-1	1,640	-0.06%
2021/01/21	0	0.00	0.1	73.81	73.80	-0.1	1,654	-0.01%
2021/01/20	0	74.00	1.3	74.32	73.20	-1.3	1,683	-0.07%
2021/01/19	7	74.33	3	74.52	74.40	4	1,713	0.23%
2021/01/18	4	73.78	1	73.90	73.90	3	1,844	0.16%
2021/01/15	10.2	76.75	3.2	76.42	75.50	7	1,875	0.37%
2021/01/14	1	76.40	7	76.84	77.00	-6	1,900	-0.32%
2021/01/13	1	76.20	16	76.36	76.20	-15	1,895	-0.79%
2021/01/12	1.1	76.21	9	75.69	75.50	-7.9	1,885	-0.42%
2021/01/11	0	75.90	0.1	76.00	75.80	-0.1	1,875	-0.01%
2021/01/08	11.2	75.62	0	75.97	75.40	11.2	1,876	0.60%
2021/01/07	6	76.65	12	76.58	77.00	-6	1,845	-0.33%
2021/01/06	3.5	74.61	8	74.55	74.40	-4.5	1,826	-0.25%
2021/01/05	6	75.10	0	0.00	74.90	6	1,813	0.33%
2021/01/04	8	75.54	1	75.50	75.90	7	1,801	0.39%
2020/12/31	5.5	75.96	2	76.00	76.00	3.5	1,796	0.19%
2020/12/30	6.1	76.15	12	76.36	76.20	-5.9	1,792	-0.33%
2020/12/29	0	0.00	1	75.60	75.50	-1	1,787	-0.06%
2020/12/28	1	76.00	0	0.00	76.00	1	1,788	0.06%
2020/12/25	2	75.40	0	0.00	75.60	2	1,787	0.11%
2020/12/24	3	75.40	1	75.90	75.30	2	1,786	0.11%
2020/12/23	1	75.10	0.1	75.90	75.10	0.9	1,782	0.05%
2020/12/22	7.2	75.91	2	76.65	74.60	5.2	1,776	0.29%
2020/12/21	2	75.05	9	76.18	76.90	-7	1,771	-0.39%
2020/12/18	9	76.52	4	76.58	75.80	5	1,753	0.29%
2020/12/17	0	0.00	5	78.40	77.90	-5	1,724	-0.29%
2020/12/16	11	79.25	4	78.93	78.70	7	1,723	0.41%
2020/12/15	4	78.77	5.4	78.59	78.80	-1.4	1,706	-0.08%
2020/12/14	3	76.93	5	77.32	77.50	-2	1,675	-0.12%
2020/12/11	7	76.62	4	76.88	76.40	3	1,659	0.18%
2020/12/10	6.2	76.49	11	77.32	76.50	-4.8	1,635	-0.29%
2020/12/09	1	77.80	1	77.90	78.10	0	1,620	0.00%
2020/12/08	4	77.48	5	77.94	78.00	-1	1,611	-0.06%
2020/12/07	5	77.54	4	78.00	77.60	1	1,597	0.06%
2020/12/04	5	76.00	8	76.68	76.40	-3	1,580	-0.19%
2020/12/03	6.3	76.83	18	76.14	76.00	-11.7	1,564	-0.75%
2020/12/02	16.1	77.59	9.1	77.47	77.40	7	1,534	0.45%
2020/12/01	10.3	77.04	11.3	78.12	78.00	-1	1,529	-0.07%
2020/11/30	0	77.50	4.5	77.23	77.30	-4.4	1,504	-0.29%
2020/11/27	4.2	75.35	5.2	76.06	76.00	-1	1,476	-0.07%
2020/11/26	6	75.74	5	76.00	75.50	1	1,463	0.07%
2020/11/25	4	74.15	8	74.21	74.20	-4	1,424	-0.28%
2020/11/24	6.2	74.15	10	74.05	73.70	-3.8	1,407	-0.27%
2020/11/23	18	73.66	18	72.94	72.80	0	1,386	0.00%
2020/11/20	15.1	73.68	6	73.53	73.40	9.1	1,348	0.68%
2020/11/19	17.2	73.88	19.2	74.08	75.00	-2	1,299	-0.15%
2020/11/18	5.1	70.13	8	69.55	71.60	-2.9	1,200	-0.24%
2020/11/17	8	69.13	14.2	69.32	69.10	-6.2	1,198	-0.52%
2020/11/16	27.3	68.36	8	68.15	69.70	19.3	1,194	1.62%
2020/11/13	21	67.78	16.1	67.19	66.70	4.9	1,140	0.43%
2020/11/12	0	64.70	3	64.63	64.70	-3	1,063	-0.28%
2020/11/10	6	63.80	5	63.42	63.60	1	1,092	0.09%
2020/11/09	3	64.10	3.1	63.98	64.30	-0.1	1,090	0.00%
2020/11/06	2	64.60	1.1	63.87	63.80	0.9	1,082	0.08%
2020/11/05	2	64.65	3	64.37	64.40	-1	1,077	-0.09%
2020/11/04	4	63.98	10	63.92	64.10	-6	1,083	-0.55%
2020/11/03	2	63.60	9	63.76	63.30	-7	1,076	-0.65%
2020/11/02	9	63.33	3	63.70	63.40	6	1,080	0.56%
2020/10/30	22	64.76	15.2	64.37	63.70	6.8	1,085	0.63%
2020/10/29	1.7	65.34	10.2	64.99	65.70	-8.5	988	-0.86%
2020/10/28	6	64.33	3	64.83	64.50	3	951	0.32%
2020/10/27	7.3	63.20	9	63.77	64.40	-1.7	916	-0.19%
2020/10/26	61.1	65.06	44	64.59	64.50	17.1	876	1.95%
2020/10/23	5.2	60.52	6	60.77	61.30	-0.8	739	-0.11%
2020/10/22	1	58.90	8	59.08	58.90	-7	698	-1.00%
2020/10/21	1	59.00	3	58.80	59.00	-2	659	-0.30%
2020/10/20	1	58.60	0	0.00	58.60	1	654	0.15%
2020/10/19	0.1	58.60	0	0.00	58.60	0.1	657	0.02%
2020/10/15	0	0.00	0.1	57.80	57.50	-0.1	651	-0.01%
2020/10/14	2	58.20	1	58.40	58.10	1	650	0.15%
2020/10/13	0	0.00	1	58.00	58.00	-1	646	-0.15%
2020/10/12	0	0.00	3	57.13	57.10	-3	645	-0.46%
2020/10/07	0	0.00	4	56.60	56.90	-4	649	-0.62%
2020/10/05	1	55.80	0	0.00	55.50	1	658	0.15%
2020/09/29	1	56.00	0	0.00	55.70	1	664	0.15%
2020/09/25	1	55.00	0	0.00	55.20	1	674	0.15%
2020/09/24	3	55.63	0	0.00	55.70	3	690	0.43%
2020/09/23	2	56.70	0	0.00	56.70	2	708	0.28%
2020/09/22	1	57.10	2	57.30	57.10	-1	737	-0.14%
2020/09/21	0	0.00	1	58.30	57.60	-1	754	-0.13%
2020/09/18	1	58.50	0	0.00	58.50	1	752	0.13%
2020/09/17	1	57.70	0	0.00	58.10	1	755	0.13%
2020/09/14	1	56.90	0	0.00	57.10	1	758	0.13%
2020/09/11	3	56.47	1	56.20	56.10	2	760	0.26%
2020/09/10	0	57.00	0.5	57.00	56.80	-0.5	754	-0.07%
2020/09/09	0	0.00	1	56.80	56.90	-1	755	-0.13%
2020/09/08	1	56.40	5.5	57.00	57.00	-4.5	759	-0.59%
2020/09/04	3	55.80	0	0.00	55.70	3	770	0.39%
2020/09/03	2	56.60	0	0.00	56.60	2	765	0.26%
2020/09/02	1	56.20	2	56.80	56.50	-1	789	-0.13%
2020/08/28	4	56.90	0	0.00	56.70	4	813	0.49%
2020/08/27	4	56.65	0	0.00	56.50	4	829	0.48%
2020/08/26	1	57.00	1.1	57.27	57.00	-0.1	824	-0.01%
2020/08/24	0.1	57.50	0	0.00	56.90	0.1	831	0.01%
2020/08/21	3	57.07	0	0.00	56.80	3	821	0.37%
2020/08/20	2	57.40	0	0.00	57.20	2	791	0.25%
2020/08/19	0	0.00	2	60.90	60.50	-2	762	-0.26%
2020/08/18	4	60.90	5	60.86	60.80	-1	760	-0.13%
2020/08/17	11	61.94	2	61.50	62.00	9	751	1.20%
2020/08/14	0	0.00	8	59.75	60.10	-8	730	-1.10%
2020/08/13	1	59.20	1.2	59.10	59.30	-0.2	701	-0.04%
2020/08/12	1	57.60	0	0.00	58.60	1	698	0.14%
2020/08/11	0	0.00	5	57.68	58.10	-5	701	-0.71%
2020/08/10	0	0.00	9	58.58	58.50	-9	698	-1.29%
2020/08/06	6	57.22	0	0.00	57.00	6	678	0.88%
2020/08/05	3	56.60	0	0.00	57.60	3	666	0.45%
2020/08/03	0	0.00	1	55.20	55.20	-1	631	-0.16%
2020/07/28	0	0.00	1	54.60	54.60	-1	640	-0.16%
2020/07/24	0	0.00	2	54.40	54.70	-2	637	-0.31%
2020/07/23	0	0.00	6	55.30	55.30	-6	639	-0.94%
2020/07/22	1	55.00	0	0.00	55.40	1	634	0.16%
2020/07/15	0	0.00	1	55.00	55.20	-1	624	-0.16%
2020/07/13	1	55.00	0	0.00	54.80	1	622	0.16%
2020/07/08	2	54.25	0	0.00	54.20	2	616	0.32%
2020/07/07	2	54.85	0	0.00	54.10	2	616	0.32%
2020/07/06	0	0.00	3	54.67	54.60	-3	617	-0.49%
2020/07/03	8	53.96	1	53.80	53.90	7	615	1.14%
2020/07/02	4	54.43	0	0.00	54.60	4	599	0.67%
2020/07/01	1	56.90	19	56.89	56.90	-18	573	-3.14%
2020/06/12	1	54.40	0	0.00	54.50	1	513	0.19%
2020/06/09	0	0.00	2	55.70	55.70	-2	502	-0.40%
2020/06/03	2	56.05	0	0.00	56.10	2	455	0.44%
2020/05/29	0	0.00	1	56.20	55.20	-1	424	-0.24%
2020/05/25	1	56.20	0	0.00	56.80	1	414	0.24%
2020/05/22	1	55.30	0	0.00	55.40	1	405	0.25%
2020/05/14	6	53.87	0	0.00	53.80	6	365	1.64%
2020/05/12	0	0.00	1	54.70	54.70	-1	367	-0.27%
2020/05/06	1	52.80	0	0.00	52.80	1	368	0.27%
2020/05/05	5	52.80	0	0.00	52.70	5	367	1.36%
2020/05/04	8	53.01	0	0.00	52.70	8	367	2.18%
2020/04/29	0.2	54.40	0	0.00	53.90	0.2	359	0.05%
2020/04/22	0	0.00	4	50.01	50.70	-4	400	-1.00%
2020/04/21	0	0.00	4	50.60	50.60	-4	400	-1.00%
2020/04/17	0	0.00	1	51.60	51.40	-1	400	-0.25%
2020/04/16	2	51.30	0	0.00	51.20	2	398	0.50%
2020/04/15	0	0.00	1	51.00	51.50	-1	395	-0.25%
2020/04/14	2	50.30	0	0.00	50.40	2	387	0.52%
2020/04/10	2	49.98	0	0.00	49.95	2	383	0.52%
2020/04/09	2	49.45	0	0.00	49.45	2	381	0.52%
2020/04/08	4	48.44	0	0.00	48.70	4	375	1.07%
2020/04/07	1	48.45	0	0.00	48.35	1	374	0.27%
2020/03/31	0	0.00	1	47.70	47.80	-1	365	-0.27%
2020/03/26	2	47.60	1	47.45	47.55	1	354	0.28%
2020/03/24	0	47.00	0	0.00	44.60	0	341	0.00%
2020/03/23	0	0.00	1	42.55	43.00	-1	339	-0.29%
2020/03/17	0	47.00	1	46.60	46.70	-1	334	-0.30%
2020/03/16	2	48.43	0	0.00	48.15	2	331	0.60%
2020/03/12	3	52.10	2	52.00	51.60	1	311	0.32%
2020/03/11	1	53.70	0	0.00	53.40	1	301	0.33%
2020/03/10	0	0.00	1	52.80	53.60	-1	300	-0.33%
2020/03/09	6	53.30	0	0.00	53.10	6	300	1.99%
2020/03/06	1	55.00	0	0.00	54.80	1	287	0.35%
2020/03/05	1	55.40	0	0.00	55.50	1	287	0.35%
2020/03/02	1	54.40	3	54.47	54.20	-2	288	-0.69%
2020/02/11	2	54.05	0	0.00	54.30	2	297	0.67%
2020/02/06	5	55.40	0	0.00	55.30	5	286	1.74%
2020/01/30	2	55.30	0	0.00	55.40	2	269	0.74%
2020/01/06	2	55.85	1	55.90	55.70	1	205	0.49%
2019/12/30	1	57.00	0	0.00	56.80	1	191	0.52%
2019/12/27	1	57.20	0	0.00	57.30	1	188	0.53%
2019/12/23	1	57.00	0	0.00	57.10	1	194	0.52%
2019/12/19	1	57.00	0	0.00	57.40	1	196	0.51%
2019/12/18	2	57.65	0	0.00	57.60	2	193	1.03%
2019/12/17	2	58.00	0	0.00	58.00	2	191	1.04%
2019/12/10	1	56.60	0	0.00	56.60	1	168	0.59%
2019/12/09	1	56.50	1	56.60	56.70	0	168	0.00%
2019/12/06	3	56.60	0	0.00	56.50	3	167	1.80%
2019/11/18	1	56.70	1	56.40	56.60	0	129	0.00%
2019/11/15	1	55.90	0	0.00	55.90	1	123	0.81%
2019/10/18	1	53.50	0	0.00	53.50	1	150	0.66%
2019/10/07	0	0.00	1	52.70	52.60	-1	163	-0.61%
2019/09/18	0	0.00	1	54.00	53.90	-1	215	-0.46%
2019/08/29	0	0.00	1	53.30	53.30	-1	217	-0.46%
2019/08/07	1	52.60	0	0.00	52.40	1	221	0.45%
2019/07/22	1	54.20	0	0.00	53.60	1	186	0.54%
2019/07/15	1	53.00	1	53.10	53.20	0	172	0.00%
2019/07/02	1	51.90	0	0.00	51.90	1	172	0.58%
2019/06/26	0	0.00	1	54.30	54.30	-1	134	-0.74%
2019/06/17	1	54.00	0	0.00	54.00	1	137	0.73%
2019/05/21	0	0.00	1	53.20	53.50	-1	143	-0.70%
2019/05/17	0	0.00	3	52.40	52.40	-3	145	-2.06%
2019/05/13	4	52.80	0	0.00	52.90	4	145	2.75%
2019/04/08	1	53.40	0	0.00	53.50	1	127	0.78%
2019/03/04	0	0.00	2	52.50	52.70	-2	111	-1.80%
2019/02/21	1	52.50	0	0.00	52.20	1	110	0.91%
2019/01/22	2	50.50	0	0.00	50.50	2	129	1.55%
2018/08/21	1	55.30	0	0.00	55.30	1	213	0.47%
2018/08/20	0	0.00	3	55.37	55.40	-3	214	-1.40%
2018/08/03	1	54.20	0	0.00	54.40	1	248	0.40%
2018/05/15	2	54.70	0	0.00	55.20	2	391	0.51%
2018/04/09	0	0.00	1	58.30	58.00	-1	384	-0.26%
2018/03/28	1	58.20	0	0.00	58.10	1	383	0.26%
2018/03/26	0	0.00	1	58.20	58.40	-1	362	-0.28%
2018/03/09	1	57.50	0	0.00	57.80	1	384	0.26%