僑威 (3078)-國泰-敦南券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
63.7
漲跌
▲2.8
漲幅
+4.60%
成交量
3,209張
產業
上櫃電子零組件類股
531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

僑威 (3078)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
2024/11/22	36.6	63.94	40.1	63.60	63.70	-3.5	736	-0.48%
2024/11/21	3.1	60.80	8.1	60.68	60.90	-5	694	-0.72%
2024/11/20	12.2	61.00	25.2	60.63	60.70	-12.9	697	-1.85%
2024/11/19	1.1	60.21	3.3	60.18	60.30	-2.2	694	-0.31%
2024/11/18	4.1	59.80	4	59.70	59.50	0.1	702	0.01%
2024/11/15	2.6	59.98	3.1	59.90	59.80	-0.5	708	-0.06%
2024/11/14	14.1	59.69	3	59.37	59.70	11.1	714	1.55%
2024/11/13	7.1	60.33	6	60.15	60.10	1.1	712	0.15%
2024/11/12	9.3	59.51	10	59.26	59.90	-0.7	718	-0.10%
2024/11/11	10.7	59.92	27	59.87	59.70	-16.3	725	-2.24%
2024/11/08	18.6	61.56	2	61.40	61.40	16.6	711	2.33%
2024/11/07	8.2	62.66	3.3	62.80	62.50	4.9	703	0.70%
2024/11/06	6.4	61.28	2	61.20	61.40	4.4	693	0.63%
2024/11/05	8.1	61.09	1	61.30	61.00	7.1	688	1.03%
2024/11/04	4.2	61.52	0	0.00	61.50	4.2	712	0.58%
2024/11/01	1.2	61.67	14	61.40	62.00	-12.8	744	-1.71%
2024/10/30	4.2	61.58	0	0.00	61.70	4.2	767	0.55%
2024/10/29	2.4	62.40	6	61.87	62.00	-3.6	781	-0.46%
2024/10/28	2.2	62.97	2	63.20	63.10	0.2	783	0.03%
2024/10/25	7.6	63.37	4	63.20	63.50	3.6	795	0.45%
2024/10/24	7.4	63.95	0.7	64.00	63.80	6.7	837	0.80%
2024/10/23	6.2	64.81	0.1	65.04	64.60	6	855	0.70%
2024/10/22	6.2	64.71	4.1	64.67	64.80	2.1	871	0.24%
2024/10/21	0	64.25	2	64.30	64.10	-2	898	-0.22%
2024/10/18	10.8	63.65	1.1	63.17	63.10	9.7	914	1.07%
2024/10/17	1.1	64.00	0	64.30	64.00	1.1	927	0.12%
2024/10/16	2	63.55	2	63.85	63.70	0	931	0.00%
2024/10/15	6.6	64.73	0	0.00	63.90	6.6	932	0.71%
2024/10/14	2	63.05	1	63.30	63.50	1	931	0.11%
2024/10/11	18.5	63.83	16.3	63.84	63.50	2.2	936	0.24%
2024/10/09	0.3	65.82	6.7	65.61	66.00	-6.5	948	-0.68%
2024/10/08	2	66.75	1.2	66.50	66.40	0.9	976	0.09%
2024/10/07	0	66.70	6	66.58	67.00	-6	987	-0.61%
2024/10/04	0.4	66.14	4	65.70	65.80	-3.6	989	-0.37%
2024/10/01	0.1	66.60	0.1	66.80	66.40	0	1,009	0.00%
2024/09/30	0.6	66.57	2	66.35	66.40	-1.4	1,014	-0.13%
2024/09/27	3.5	67.12	7.1	67.03	67.30	-3.6	1,024	-0.35%
2024/09/26	3.2	67.31	11.2	67.81	67.20	-8	1,026	-0.78%
2024/09/25	13	67.48	13	67.52	67.40	0	1,024	0.00%
2024/09/24	14.3	66.99	6	66.73	66.60	8.3	1,022	0.81%
2024/09/23	5.1	66.77	17.1	66.99	67.60	-12.1	1,023	-1.18%
2024/09/20	3	65.80	8.1	66.00	65.40	-5	1,013	-0.50%
2024/09/19	0.4	64.70	2.9	65.09	65.50	-2.5	1,016	-0.24%
2024/09/18	5.1	64.46	2	65.45	64.00	3.1	1,022	0.31%
2024/09/16	3	64.44	1.1	64.90	65.00	2	1,028	0.19%
2024/09/13	0.1	64.30	16	64.48	64.40	-15.9	1,044	-1.52%
2024/09/12	0.1	63.60	1	63.20	63.60	-0.9	1,054	-0.09%
2024/09/11	0.1	62.52	3.1	62.54	62.80	-3	1,057	-0.29%
2024/09/10	3.4	64.17	5.1	63.47	62.80	-1.7	1,074	-0.16%
2024/09/09	3	63.83	13.1	64.11	64.50	-10.1	1,079	-0.94%
2024/09/06	0.1	63.93	1.1	64.46	64.80	-1	1,093	-0.09%
2024/09/05	0.3	64.37	5	64.46	63.90	-4.7	1,104	-0.42%
2024/09/04	5.3	65.19	41	65.03	65.10	-35.7	1,127	-3.16%
2024/09/03	5.2	67.46	12.1	67.40	67.10	-6.9	1,136	-0.60%
2024/09/02	2.5	67.30	5.1	68.04	67.80	-2.6	1,138	-0.23%
2024/08/30	9.5	67.93	16.2	68.03	67.90	-6.7	1,129	-0.60%
2024/08/29	19.7	66.22	6.5	66.20	66.50	13.2	1,116	1.18%
2024/08/28	39.7	71.25	7.1	71.20	71.00	32.5	1,102	2.95%
2024/08/27	24.6	71.98	20	72.00	71.80	4.6	1,060	0.44%
2024/08/26	9.8	72.06	8.1	71.94	71.90	1.6	1,066	0.15%
2024/08/23	16	70.95	2	70.95	71.50	14	1,064	1.32%
2024/08/22	4.3	71.24	2	71.40	71.10	2.3	1,069	0.22%
2024/08/21	4.4	70.75	3.3	70.96	71.10	1.1	1,083	0.10%
2024/08/20	12.6	70.99	9	70.90	70.70	3.6	1,075	0.33%
2024/08/19	5.7	70.06	5.1	70.24	70.50	0.6	1,076	0.06%
2024/08/16	0.4	69.51	2	69.45	69.60	-1.7	1,077	-0.16%
2024/08/15	5.3	68.57	6	68.55	68.70	-0.7	1,074	-0.06%
2024/08/14	3.1	68.46	8.1	68.33	68.40	-5	1,079	-0.47%
2024/08/13	6.1	67.16	2.3	67.16	67.40	3.8	1,073	0.35%
2024/08/12	2	65.50	3.4	65.13	65.50	-1.3	1,068	-0.13%
2024/08/09	11.2	65.02	1	65.10	64.70	10.2	1,072	0.95%
2024/08/08	4.1	64.70	2	64.70	64.30	2.1	1,075	0.19%
2024/08/07	1.1	65.39	8	64.65	65.30	-6.9	1,078	-0.64%
2024/08/06	52.7	61.52	117.1	60.01	62.00	-64.4	1,077	-5.97%	大賣/
2024/08/05	72.7	64.22	65.4	63.70	62.10	7.3	1,063	0.69%
2024/08/02	21.4	69.79	26.1	70.10	68.80	-4.7	1,048	-0.45%
2024/08/01	0	68.20	6	68.27	69.20	-6	1,037	-0.58%
2024/07/31	13.3	66.52	5	66.52	66.20	8.3	1,032	0.81%
2024/07/30	4.2	65.04	23.6	65.82	66.80	-19.4	1,039	-1.86%
2024/07/29	20.4	65.61	14	64.86	64.30	6.4	1,045	0.61%
2024/07/26	6.4	67.05	4.2	67.45	67.60	2.2	1,011	0.22%
2024/07/23	7	68.49	16	68.17	68.40	-9	1,007	-0.90%
2024/07/22	18	69.01	10.6	69.42	68.50	7.3	1,000	0.73%
2024/07/19	17.6	71.74	7.1	71.79	71.20	10.5	982	1.07%
2024/07/18	8	72.97	6	73.02	73.00	2	977	0.21%
2024/07/17	4.2	73.76	0	0.00	73.70	4.2	972	0.43%
2024/07/16	2.2	73.86	9.3	73.80	73.70	-7.1	1,003	-0.71%
2024/07/15	2	73.85	0	74.10	73.80	2	1,022	0.19%
2024/07/12	5.4	73.64	10.6	73.61	73.90	-5.2	1,033	-0.50%
2024/07/11	9.9	73.80	4	73.68	73.70	5.9	1,031	0.58%
2024/07/10	13.8	74.43	16.5	74.59	74.40	-2.7	1,032	-0.26%
2024/07/09	6.3	76.29	2	76.30	75.90	4.3	1,014	0.42%
2024/07/08	9	76.72	7.2	77.01	77.40	1.8	1,017	0.18%
2024/07/05	5.3	77.07	26.6	77.22	77.30	-21.3	1,026	-2.08%
2024/07/04	11.4	76.49	11.2	76.47	76.60	0.2	1,043	0.02%
2024/07/03	11.4	76.50	6.8	76.59	76.60	4.5	1,049	0.43%
2024/07/02	0.1	75.97	2	75.95	75.70	-1.9	1,057	-0.18%
2024/07/01	2.1	75.56	8	75.45	75.80	-5.9	1,065	-0.56%
2024/06/28	4.2	75.54	1.6	75.48	75.30	2.6	1,077	0.24%
2024/06/27	4	75.85	27	75.64	75.50	-23	1,079	-2.13%
2024/06/26	3.8	76.31	7.2	76.27	76.00	-3.4	1,089	-0.31%
2024/06/25	6.1	75.51	8	76.02	76.20	-1.9	1,096	-0.17%
2024/06/24	26.3	76.37	9.2	76.38	76.10	17.2	1,101	1.56%
2024/06/21	21.2	76.35	10.2	76.38	76.40	11	1,122	0.98%
2024/06/20	5.1	75.91	14	76.04	76.20	-8.9	1,131	-0.79%
2024/06/19	16.9	74.89	7	74.79	74.90	9.9	1,146	0.86%
2024/06/18	10.1	74.98	3.4	75.21	75.30	6.7	1,161	0.57%
2024/06/17	7	75.31	8.3	75.39	75.30	-1.3	1,222	-0.11%
2024/06/14	17.3	74.48	2.9	74.53	74.50	14.4	1,222	1.18%
2024/06/13	18.6	74.59	8.4	74.66	74.50	10.2	1,247	0.82%
2024/06/12	9.7	75.05	8.1	75.14	74.90	1.6	1,260	0.13%
2024/06/11	16.5	75.80	7	75.86	75.50	9.5	1,313	0.73%
2024/06/07	5.4	77.54	31.1	77.61	77.40	-25.7	1,325	-1.94%
2024/06/06	7.1	76.00	13.1	75.71	76.40	-6	1,330	-0.45%
2024/06/05	10.4	76.41	1	76.20	76.50	9.4	1,390	0.68%
2024/06/04	1.1	76.82	10	76.77	76.70	-8.9	1,484	-0.60%
2024/06/03	3	76.20	2	76.25	76.50	1	1,586	0.06%
2024/05/31	4.4	76.17	5.5	76.08	75.90	-1.1	1,819	-0.06%
2024/05/30	26.6	76.60	5	76.98	76.00	21.6	1,849	1.17%
2024/05/29	12.9	77.89	19	77.89	77.80	-6.1	1,872	-0.32%
2024/05/28	3.6	77.56	7	77.54	77.70	-3.4	1,929	-0.18%
2024/05/27	7.1	77.23	26.2	77.20	77.40	-19.2	1,937	-0.99%
2024/05/24	4.4	75.77	10.7	75.85	75.90	-6.3	1,972	-0.32%
2024/05/23	7.1	76.14	10.1	76.11	75.90	-2.9	2,008	-0.15%
2024/05/22	4.2	76.88	2	77.15	76.60	2.1	2,047	0.10%
2024/05/21	5.1	76.32	1	76.31	76.50	4	2,079	0.19%
2024/05/20	6	76.18	7.2	76.29	76.50	-1.2	2,113	-0.06%
2024/05/17	1.7	75.65	6.1	75.74	75.60	-4.4	2,150	-0.20%
2024/05/16	4.4	75.52	5	75.46	75.30	-0.6	2,188	-0.03%
2024/05/15	18.2	75.64	1.2	75.80	75.20	17	2,237	0.76%
2024/05/14	2.2	75.38	2.1	75.41	75.60	0.1	2,306	0.00%
2024/05/13	5.4	76.08	2.3	75.79	75.40	3.1	2,325	0.13%
2024/05/10	5.2	76.29	6.1	75.92	76.10	-0.9	2,340	-0.04%
2024/05/09	9.7	76.98	4.6	76.75	76.40	5.1	2,341	0.22%
2024/05/08	11.4	77.20	11.1	77.44	77.50	0.3	2,338	0.01%
2024/05/07	10.6	75.36	14.1	75.70	76.40	-3.5	2,331	-0.15%
2024/05/06	10.2	76.40	0.4	76.60	76.10	9.8	2,334	0.42%
2024/05/03	23.3	77.19	10.3	77.39	76.90	13	2,345	0.55%
2024/05/02	16.2	76.76	15.9	76.98	77.10	0.4	2,346	0.02%
2024/04/30	3.1	75.17	5	75.22	75.60	-2	2,342	-0.08%
2024/04/29	7.5	74.80	5.5	75.24	75.40	2	2,352	0.08%
2024/04/26	6.1	73.94	9	73.91	73.70	-2.9	2,390	-0.12%
2024/04/25	21	73.70	8.7	74.11	73.40	12.2	2,392	0.51%
2024/04/24	6.6	74.21	9.1	74.30	74.30	-2.5	2,393	-0.10%
2024/04/23	4.5	73.77	4	73.83	73.50	0.5	2,411	0.02%
2024/04/22	32.9	74.34	19.1	74.18	73.50	13.8	2,419	0.57%
2024/04/19	29.2	76.61	46.4	75.80	76.10	-17.3	2,405	-0.72%
2024/04/18	10.3	77.11	21	77.66	78.20	-10.7	2,407	-0.44%
2024/04/17	11.6	77.56	15.1	77.48	77.40	-3.5	2,422	-0.15%
2024/04/16	17.4	77.36	18	77.38	77.10	-0.6	2,461	-0.03%
2024/04/15	16.4	78.77	12.4	78.79	78.60	4	2,593	0.15%
2024/04/12	2.2	78.42	8.5	78.46	78.80	-6.3	2,613	-0.24%
2024/04/11	12	77.76	12.5	77.85	77.80	-0.5	2,626	-0.02%
2024/04/10	30	78.14	22.2	78.35	78.10	7.8	2,709	0.29%
2024/04/09	6	79.28	9	79.06	78.90	-3	2,704	-0.11%
2024/04/08	19.6	78.79	3	78.90	78.70	16.6	2,722	0.61%
2024/04/03	9.2	79.09	14	79.11	79.10	-4.8	2,800	-0.17%
2024/04/02	8.3	79.66	7	79.66	79.60	1.3	2,920	0.04%
2024/04/01	4.4	79.61	9.1	79.57	79.50	-4.8	2,941	-0.16%
2024/03/29	12.4	79.14	4	79.28	79.20	8.4	2,968	0.28%
2024/03/28	16	79.72	10.1	79.63	79.50	5.9	2,986	0.20%
2024/03/27	3	79.10	5.1	79.50	79.70	-2.1	3,001	-0.07%
2024/03/26	25.7	79.59	11.4	79.14	79.10	14.3	3,020	0.47%
2024/03/25	15	80.81	26.2	80.60	80.50	-11.2	3,034	-0.37%
2024/03/22	27.4	80.85	22.2	80.70	81.00	5.2	3,053	0.17%
2024/03/21	33.2	81.86	17	81.89	81.60	16.2	3,060	0.53%
2024/03/20	31.2	81.49	33	81.82	82.00	-1.9	3,106	-0.06%
2024/03/19	6.2	80.41	8.3	80.58	80.70	-2	3,113	-0.07%
2024/03/18	19	80.93	51	80.47	80.50	-32	3,196	-1.00%
2024/03/15	19.7	79.74	26	79.93	80.00	-6.3	3,305	-0.19%
2024/03/14	73.1	79.62	83.2	79.78	79.30	-10.1	3,542	-0.29%
2024/03/13	32.4	77.66	13.2	77.68	77.80	19.2	4,053	0.47%
2024/03/12	26.1	78.42	15.1	78.28	78.40	11	4,126	0.27%
2024/03/11	44	77.58	57.2	77.48	77.90	-13.1	4,156	-0.32%
2024/03/08	99.7	80.38	55.1	80.17	79.30	44.6	4,164	1.07%
2024/03/07	80.3	82.39	33.3	82.64	81.60	47	4,190	1.12%
2024/03/06	231.7	85.12	175.3	85.02	84.00	56.4	4,129	1.37%	大買/大賣/
2024/03/05	11.5	83.32	16.3	83.33	83.60	-4.8	3,947	-0.12%
2024/03/04	29.2	83.47	25.8	83.38	83.00	3.4	3,982	0.09%
2024/03/01	30	83.19	61.7	83.45	82.70	-31.6	3,988	-0.79%
2024/02/29	11.1	82.11	6.3	82.06	82.00	4.8	4,057	0.12%
2024/02/27	23.4	82.46	34.3	81.84	81.80	-10.9	4,194	-0.26%
2024/02/26	28.1	83.09	28.5	82.91	83.10	-0.4	5,009	-0.01%
2024/02/23	17.4	82.61	18.1	82.93	81.90	-0.7	5,308	-0.01%
2024/02/22	6.1	82.60	7.5	82.69	82.70	-1.4	5,356	-0.03%
2024/02/21	11	82.78	30.3	82.82	82.40	-19.2	5,444	-0.35%
2024/02/20	11.7	82.47	33.6	82.79	82.70	-21.8	5,479	-0.40%
2024/02/19	6.4	83.15	24.5	83.14	83.20	-18.1	5,496	-0.33%
2024/02/16	17.2	82.74	44.5	82.83	83.10	-27.2	5,588	-0.49%
2024/02/15	28.6	81.57	56.3	81.44	82.20	-27.7	5,724	-0.48%
2024/02/05	23	80.21	30.1	80.22	79.80	-7.1	5,823	-0.12%
2024/02/02	9.2	79.78	17.1	79.83	79.60	-7.9	5,872	-0.13%
2024/02/01	17.1	79.25	2	79.20	79.00	15.1	5,946	0.25%
2024/01/31	11.2	79.14	13.1	78.88	78.80	-1.9	6,057	-0.03%
2024/01/30	4.4	79.67	2	79.75	79.80	2.4	6,199	0.04%
2024/01/29	6.1	79.70	18.5	78.82	79.70	-12.4	6,240	-0.20%
2024/01/26	14.4	78.52	19	78.94	78.10	-4.6	6,288	-0.07%
2024/01/25	7.3	79.92	4.3	79.36	79.10	3	6,364	0.05%
2024/01/24	5.3	80.47	21.1	80.33	80.10	-15.9	6,443	-0.25%
2024/01/23	15.5	80.21	7	80.19	80.20	8.5	6,599	0.13%
2024/01/22	17.8	79.95	33.2	79.81	80.70	-15.5	6,667	-0.23%
2024/01/19	3.1	78.57	30.8	78.60	78.70	-27.6	6,846	-0.40%
2024/01/18	10.1	77.56	9	77.86	78.00	1.1	6,960	0.02%
2024/01/17	27.2	78.39	17.8	78.34	77.80	9.4	7,288	0.13%
2024/01/16	9.6	79.40	8	79.49	79.60	1.5	7,481	0.02%
2024/01/15	12	79.08	20	79.09	79.10	-8	7,510	-0.11%
2024/01/12	21.6	78.28	9.3	78.47	78.00	12.3	7,564	0.16%
2024/01/11	10.7	78.29	18.1	78.25	79.00	-7.4	7,620	-0.10%
2024/01/10	71.8	77.61	102.1	77.44	77.40	-30.3	7,775	-0.39%	大賣/
2024/01/09	117.3	79.07	72.9	78.96	78.30	44.4	8,039	0.55%	大買/
2024/01/08	21.7	81.95	11.1	81.77	81.30	10.6	8,046	0.13%
2024/01/05	27	81.71	15.1	81.59	81.80	11.9	8,493	0.14%
2024/01/04	86.6	82.19	76.7	81.77	81.60	9.9	8,691	0.11%
2024/01/03	15.8	83.13	19.1	83.15	83.00	-3.4	8,692	-0.04%
2024/01/02	18.7	83.88	20.1	83.91	83.90	-1.4	8,732	-0.02%
2023/12/29	76.6	84.25	97	84.17	84.20	-20.4	8,851	-0.23%
2023/12/28	67.1	84.19	100.9	84.09	84.80	-33.7	8,890	-0.38%
2023/12/27	38.1	82.69	23.8	82.81	82.60	14.2	8,907	0.16%
2023/12/26	24.2	82.70	7.3	82.76	82.70	17	8,961	0.19%
2023/12/25	19.5	83.09	10	83.09	82.70	9.5	9,008	0.11%
2023/12/22	15	83.10	9	83.14	83.00	6	9,019	0.07%
2023/12/21	18.2	83.00	14.1	83.07	82.90	4.1	9,045	0.05%
2023/12/20	44.2	83.71	26	83.52	83.20	18.2	9,062	0.20%
2023/12/19	24.7	82.91	16.1	82.86	82.90	8.6	9,089	0.09%
2023/12/18	27.7	83.07	21.1	83.19	83.30	6.6	9,166	0.07%
2023/12/15	78.1	83.45	27.3	83.62	83.20	50.8	9,244	0.55%
2023/12/14	33.9	83.97	39.4	84.00	83.80	-5.5	9,271	-0.06%
2023/12/13	81.2	83.82	51.1	84.14	83.80	30.2	9,276	0.33%
2023/12/12	84.3	84.55	248.3	84.47	84.00	-164	9,315	-1.76%	大賣/鉅額交易
2023/12/11	226.4	85.76	112.5	85.67	85.30	113.9	9,265	1.23%	大買/大賣/鉅額交易
2023/12/08	535.2	87.89	517.3	87.14	87.70	17.8	9,109	0.20%	大買/大賣/
2023/12/07	63.4	84.09	112.1	84.06	83.60	-48.7	8,853	-0.55%	大賣/
2023/12/06	42.7	82.99	45.1	83.18	82.80	-2.5	8,957	-0.03%
2023/12/05	60.7	82.89	36	82.89	82.90	24.7	8,994	0.27%
2023/12/04	69	84.57	71.9	84.84	83.90	-2.8	9,146	-0.03%
2023/12/01	19.2	84.18	34.5	84.33	84.50	-15.3	9,155	-0.17%
2023/11/30	46.1	84.42	54.5	84.39	84.50	-8.4	9,201	-0.09%
2023/11/29	49.7	84.30	79	84.38	83.90	-29.3	9,271	-0.32%
2023/11/28	37.4	83.87	65	83.93	84.40	-27.6	9,517	-0.29%
2023/11/27	87.4	84.06	52.4	83.89	83.60	35	9,886	0.35%
2023/11/24	100.6	85.52	120.7	85.51	85.00	-20	9,861	-0.20%	大賣/
2023/11/23	926.2	87.36	718.6	86.97	84.60	207.6	9,778	2.12%	大買/大賣/鉅額交易
2023/11/22	152.9	85.45	258.1	85.46	85.40	-105.3	9,040	-1.16%	大買/大賣/鉅額交易
2023/11/21	61.3	83.88	46	84.11	83.60	15.3	8,830	0.17%
2023/11/20	55.8	84.06	99.8	84.02	84.20	-44	8,932	-0.49%
2023/11/17	47.2	82.82	43.1	82.88	82.80	4.1	9,002	0.05%
2023/11/16	30.6	81.74	31.2	81.84	81.90	-0.6	9,156	-0.01%
2023/11/15	106.6	82.42	141.5	82.04	81.80	-34.9	9,259	-0.38%	大買/大賣/
2023/11/14	143.3	83.77	170.4	83.69	82.50	-27.1	9,568	-0.28%	大買/大賣/
2023/11/13	119.9	82.41	38.2	82.39	82.30	81.6	9,744	0.84%	大買/
2023/11/10	46.4	84.86	94.6	84.86	84.90	-48.2	9,948	-0.48%
2023/11/09	92.7	84.26	65.1	84.20	84.20	27.7	10,522	0.26%
2023/11/08	86.7	85.03	68.7	85.05	84.70	18	10,860	0.17%
2023/11/07	76	84.91	131.2	84.68	84.80	-55.1	11,106	-0.50%	大賣/
2023/11/06	44.7	83.68	37.7	83.62	83.50	7	11,270	0.06%
2023/11/03	38.6	83.65	41.2	83.64	83.10	-2.5	11,597	-0.02%
2023/11/02	33.7	82.96	69	82.98	83.90	-35.3	11,808	-0.30%
2023/11/01	147.3	81.20	66	81.64	81.20	81.3	11,962	0.68%	大買/
2023/10/31	199.4	83.48	153.8	82.88	81.70	45.6	12,113	0.38%	大買/大賣/
2023/10/30	89.8	84.60	79.3	84.81	84.70	10.5	12,075	0.09%
2023/10/27	241.8	84.69	268.4	84.48	84.80	-26.7	12,072	-0.22%	大買/大賣/
2023/10/26	156	83.27	202.6	83.13	82.70	-46.6	12,122	-0.38%	大買/大賣/
2023/10/25	327.9	85.33	326	84.88	83.50	1.9	12,295	0.02%	大買/大賣/
2023/10/24	105.5	83.50	223.1	83.68	85.30	-117.6	12,105	-0.97%	大買/大賣/鉅額交易
2023/10/23	18.1	80.53	25	80.49	80.00	-6.9	11,995	-0.06%
2023/10/20	35.4	80.48	56.1	80.27	80.70	-20.7	12,076	-0.17%
2023/10/19	23.3	81.11	48.3	81.31	81.70	-25	12,162	-0.21%
2023/10/18	166.1	81.60	164.4	81.68	80.60	1.6	12,231	0.01%	大買/大賣/
2023/10/17	299.9	84.74	213.2	84.79	83.80	86.7	12,246	0.71%	大買/大賣/
2023/10/16	84.1	83.72	136.3	83.90	84.40	-52.1	12,366	-0.42%	大賣/
2023/10/13	320.2	84.59	371	84.58	84.00	-50.8	13,411	-0.38%	大買/大賣/
2023/10/12	116.9	81.60	193.8	81.78	83.50	-76.9	13,339	-0.58%	大買/大賣/
2023/10/11	49.1	80.45	51.2	80.39	79.20	-2	13,437	-0.02%
2023/10/06	38.2	80.33	65.4	80.44	80.90	-27.3	13,554	-0.20%
2023/10/05	208.1	81.39	141.8	80.65	80.10	66.3	13,613	0.49%	大買/大賣/
2023/10/04	79	79.95	97.7	80.22	80.60	-18.7	13,649	-0.14%
2023/10/03	96.5	80.24	86.4	80.12	79.20	10.1	13,795	0.07%
2023/10/02	65.4	79.01	59.5	79.02	79.10	5.9	13,861	0.04%
2023/09/28	46.3	77.38	79.8	77.42	77.30	-33.5	13,976	-0.24%
2023/09/27	43.8	75.58	27	75.30	75.40	16.8	14,331	0.12%
2023/09/26	25.6	77.13	39.1	76.97	76.10	-13.4	14,535	-0.09%
2023/09/25	35.3	76.51	30.4	76.84	77.00	4.9	14,871	0.03%
2023/09/22	27.1	74.41	64.5	74.91	75.90	-37.4	15,074	-0.25%
2023/09/21	92.1	74.91	70.8	74.63	74.40	21.3	15,147	0.14%
2023/09/20	56.8	76.94	56.8	76.97	76.40	0	15,341	0.00%
2023/09/19	69.2	78.12	70.1	77.90	77.20	-0.9	15,572	-0.01%
2023/09/18	60.4	77.84	43.8	77.75	77.50	16.6	15,756	0.11%
2023/09/15	61.3	79.64	37.8	79.73	78.90	23.5	16,147	0.15%
2023/09/14	61.5	79.42	82.4	79.63	79.80	-20.9	16,256	-0.13%
2023/09/13	71.6	77.49	104.8	77.65	78.20	-33.2	16,373	-0.20%	大賣/
2023/09/12	273.8	78.73	222.1	78.64	78.00	51.6	16,841	0.31%	大買/大賣/
2023/09/11	271.3	83.41	220.3	83.10	81.60	51.1	16,789	0.30%	大買/大賣/
2023/09/08	78.5	83.10	65	82.95	82.50	13.5	17,020	0.08%
2023/09/07	306.4	84.09	210.9	83.89	83.60	95.5	17,950	0.53%	大買/大賣/
2023/09/06	82.7	82.91	117.9	83.00	82.80	-35.2	18,724	-0.19%	大賣/
2023/09/05	42.3	81.64	73.8	81.93	82.20	-31.5	18,786	-0.17%
2023/09/04	102.5	80.74	65.4	80.85	80.80	37.1	19,062	0.19%	大買/
2023/09/01	304.5	84.46	315.8	83.72	82.00	-11.3	19,547	-0.06%	大買/大賣/
2023/08/31	236.5	83.30	220.9	83.31	85.50	15.6	19,692	0.08%	大買/大賣/
2023/08/30	73.7	81.16	56.7	81.32	81.70	16.9	19,704	0.09%
2023/08/29	34.6	79.92	43.6	80.01	79.80	-9	19,820	-0.05%
2023/08/28	109.1	80.77	98.3	80.18	78.90	10.7	19,960	0.05%	大買/
2023/08/25	95.4	81.84	153.2	81.80	81.70	-57.7	19,972	-0.29%	大賣/
2023/08/24	144.7	82.16	153.3	82.01	80.40	-8.7	20,139	-0.04%	大買/大賣/
2023/08/23	175	82.90	140.5	82.99	81.80	34.5	20,314	0.17%	大買/大賣/
2023/08/22	255.6	86.06	231.5	85.60	84.20	24.1	20,351	0.12%	大買/大賣/
2023/08/21	189.5	85.24	213.7	85.39	85.30	-24.3	20,290	-0.12%	大買/大賣/
2023/08/18	625.4	87.60	413.2	86.63	84.40	212.2	20,559	1.03%	大買/大賣/鉅額交易
2023/08/17	325.2	87.22	419.5	87.65	89.00	-94.2	20,628	-0.46%	大買/大賣/
2023/08/16	372.1	85.11	388.2	85.38	86.90	-16.1	20,446	-0.08%	大買/大賣/
2023/08/15	756.9	85.97	756.4	85.82	84.80	0.5	20,560	0.00%	大買/大賣/
2023/08/14	571	83.71	571	83.83	82.40	0	20,218	0.00%	大買/大賣/
2023/08/11	423.4	83.16	384.3	83.38	82.20	39.1	20,029	0.20%	大買/大賣/
2023/08/10	267.5	81.97	256.3	80.87	79.70	11.2	19,884	0.06%	大買/大賣/
2023/08/09	400.1	84.64	354	84.81	85.40	46.2	19,734	0.23%	大買/大賣/
2023/08/08	259.1	83.73	247.9	83.73	84.10	11.2	19,603	0.06%	大買/大賣/
2023/08/07	190.2	82.04	265.4	82.45	83.30	-75.2	19,492	-0.39%	大買/大賣/
2023/08/04	157.4	80.37	259.7	80.30	81.00	-102.3	19,346	-0.53%	大買/大賣/鉅額交易
2023/08/02	107.5	76.94	70.2	76.76	75.70	37.3	19,237	0.19%	大買/
2023/08/01	65	78.37	72.5	78.49	78.60	-7.5	19,252	-0.04%
2023/07/31	264.9	81.18	159.1	80.51	78.70	105.7	19,297	0.55%	大買/大賣/鉅額交易
2023/07/28	188.4	80.26	203.3	80.34	81.40	-14.9	19,197	-0.08%	大買/大賣/
2023/07/27	92.9	79.24	165.1	78.99	78.10	-72.2	19,159	-0.38%	大賣/
2023/07/26	140.2	77.92	103.2	78.19	76.70	37	19,339	0.19%	大買/大賣/
2023/07/25	100.5	78.29	74.9	78.62	77.80	25.5	19,469	0.13%
2023/07/24	118.7	78.59	102.8	78.78	77.70	15.8	19,539	0.08%	大買/大賣/
2023/07/21	108.8	79.20	207.1	79.01	79.90	-98.3	19,525	-0.50%	大買/大賣/
2023/07/20	174.5	78.48	161.2	78.19	78.90	13.3	19,553	0.07%	大買/大賣/
2023/07/19	371	76.66	300.6	76.49	76.90	70.4	19,616	0.36%	大買/大賣/
2023/07/18	1,032.6	87.30	903.4	85.55	78.90	129.1	19,512	0.66%	大買/大賣/鉅額交易
2023/07/17	275.6	83.41	507.7	84.79	87.60	-232.1	18,885	-1.23%	大買/大賣/鉅額交易
2023/07/14	311.5	79.17	364.4	79.50	79.70	-53	18,851	-0.28%	大買/大賣/
2023/07/13	196	77.04	224	77.35	76.30	-28	18,776	-0.15%	大買/大賣/
2023/07/12	111.4	75.65	66.1	75.49	75.70	45.3	18,909	0.24%	大買/
2023/07/11	131.7	75.80	145.2	75.87	74.90	-13.6	19,029	-0.07%	大買/大賣/
2023/07/10	235.9	75.76	186.6	75.43	74.90	49.4	18,978	0.26%	大買/大賣/
2023/07/07	205.9	78.18	218	78.38	78.60	-12	18,863	-0.06%	大買/大賣/
2023/07/06	210.4	80.75	203.3	80.52	80.00	7	18,926	0.04%	大買/大賣/
2023/07/05	343.6	82.86	402.4	82.88	81.70	-58.8	18,912	-0.31%	大買/大賣/
2023/07/04	285.5	80.41	254.1	80.34	79.90	31.4	18,534	0.17%	大買/大賣/
2023/07/03	422.9	79.33	400.4	79.37	81.20	22.4	18,386	0.12%	大買/大賣/
2023/06/30	171.6	75.78	161.6	75.45	76.80	10	18,127	0.06%	大買/大賣/
2023/06/29	123.3	75.60	80.4	75.45	74.80	42.9	17,944	0.24%	大買/
2023/06/28	316.1	76.61	248.1	76.45	75.00	68	17,843	0.38%	大買/大賣/
2023/06/27	249.9	77.29	302.4	76.97	75.00	-52.5	17,579	-0.30%	大買/大賣/
2023/06/26	274	79.39	253.7	79.27	79.60	20.2	17,295	0.12%	大買/大賣/
2023/06/21	467.7	84.24	479.2	84.34	82.20	-11.5	17,029	-0.07%	大買/大賣/
2023/06/20	349.2	82.95	251.3	82.54	81.80	98	16,577	0.59%	大買/大賣/
2023/06/19	235.1	82.47	152.5	82.33	82.00	82.5	16,350	0.50%	大買/大賣/
2023/06/16	628.6	82.92	590.7	83.08	83.60	37.9	16,178	0.23%	大買/大賣/
2023/06/15	231.8	78.20	308.6	78.48	79.40	-76.7	15,636	-0.49%	大買/大賣/
2023/06/14	462	78.67	455	78.58	79.00	7	15,448	0.05%	大買/大賣/
2023/06/13	1,349.6	78.00	1,320.7	78.20	78.20	28.9	15,043	0.19%	大買/大賣/
2023/06/12	1,129.1	74.18	1,135.8	74.17	74.20	-6.7	14,123	-0.05%	大買/大賣/
2023/06/09	39	70.01	138.7	71.83	72.00	-99.7	13,152	-0.76%	大賣/
2023/06/08	424.5	65.83	356.3	65.78	65.50	68.2	13,004	0.52%	大買/大賣/
2023/06/07	609.8	66.22	654.3	66.73	68.20	-44.5	12,639	-0.35%	大買/大賣/
2023/06/06	332	63.75	308.2	63.92	64.00	23.8	12,037	0.20%	大買/大賣/
2023/06/05	341.5	62.19	402	62.59	62.60	-60.5	11,588	-0.52%	大買/大賣/
2023/06/02	193.1	60.22	212	60.38	59.90	-18.8	11,161	-0.17%	大買/大賣/
2023/06/01	139.8	59.35	236.5	59.50	59.90	-96.7	10,951	-0.88%	大買/大賣/
2023/05/31	135.1	58.55	103.2	58.44	58.00	31.9	10,743	0.30%	大買/大賣/
2023/05/30	303.6	58.84	162.3	58.95	58.50	141.3	10,599	1.33%	大買/大賣/鉅額交易
2023/05/29	246.9	59.99	353.8	59.99	61.00	-106.9	10,304	-1.04%	大買/大賣/鉅額交易
2023/05/26	246.4	57.63	159.6	57.72	56.80	86.8	9,945	0.87%	大買/大賣/
2023/05/25	200	59.29	186.8	59.19	58.90	13.2	9,715	0.14%	大買/大賣/
2023/05/24	540.5	60.27	413.2	60.23	59.70	127.2	9,565	1.33%	大買/大賣/鉅額交易
2023/05/23	639.3	59.68	625	59.50	59.70	14.3	9,189	0.16%	大買/大賣/
2023/05/22	129.6	57.15	316.2	57.23	57.60	-186.7	8,693	-2.15%	大買/大賣/鉅額交易
2023/05/19	615.1	57.51	464.1	56.96	55.90	151	8,549	1.77%	大買/大賣/鉅額交易
2023/05/18	209.7	56.28	295.7	56.45	57.00	-86	8,065	-1.07%	大買/大賣/
2023/05/17	190.6	55.51	181.8	55.55	56.00	8.8	7,791	0.11%	大買/大賣/
2023/05/16	246.2	54.53	342.7	54.24	54.30	-96.5	7,546	-1.28%	大買/大賣/
2023/05/15	132.9	53.82	104.2	53.56	52.70	28.7	7,323	0.39%	大買/大賣/
2023/05/12	198.5	54.28	194.3	54.29	55.00	4.2	7,155	0.06%	大買/大賣/
2023/05/11	85.2	52.73	119.4	52.66	52.00	-34.2	6,911	-0.50%	大賣/
2023/05/10	77.5	53.77	103	53.55	53.70	-25.5	6,742	-0.38%	大賣/
2023/05/09	242.5	55.28	90.3	54.77	53.80	152.3	6,631	2.30%	大買/鉅額交易
2023/05/08	125.8	55.44	151.3	55.52	55.50	-25.5	6,492	-0.39%	大買/大賣/
2023/05/05	107.7	54.41	96.6	54.39	54.30	11.1	6,343	0.18%	大買/
2023/05/04	96.1	55.30	94	55.45	55.60	2.1	6,216	0.03%
2023/05/03	220.8	56.82	197.8	56.96	56.60	22.9	6,033	0.38%	大買/大賣/
2023/05/02	285.2	56.67	279.2	56.88	56.90	6.1	5,775	0.10%	大買/大賣/
2023/04/28	243.9	54.38	288.6	54.33	54.40	-44.7	5,440	-0.82%	大買/大賣/
2023/04/27	205.7	52.91	230.5	52.54	52.30	-24.8	5,192	-0.48%	大買/大賣/
2023/04/26	98.7	51.07	158.6	51.06	50.90	-59.8	4,991	-1.20%	大賣/
2023/04/25	170.6	52.61	151.2	52.48	52.00	19.4	4,840	0.40%	大買/大賣/
2023/04/24	302.8	53.76	229	53.79	53.10	73.8	4,661	1.58%	大買/大賣/
2023/04/21	364.6	53.59	363.3	53.00	51.50	1.3	4,400	0.03%	大買/大賣/
2023/04/20	985.5	57.16	782	56.60	54.70	203.5	4,074	4.99%	大買/大賣/鉅額交易
2023/04/19	489.5	55.33	420.5	55.86	56.70	69	3,489	1.98%	大買/大賣/
2023/04/18	281.2	52.94	158.2	52.54	51.60	123	3,111	3.95%	大買/大賣/鉅額交易
2023/04/17	219.9	52.52	270.9	52.75	53.40	-51	2,863	-1.78%	大買/大賣/
2023/04/14	168.2	50.10	174	50.27	49.35	-5.8	2,510	-0.23%	大買/大賣/
2023/04/13	162.6	48.82	116.9	48.55	48.00	45.7	2,258	2.02%	大買/大賣/
2023/04/12	182.4	49.38	164	49.57	49.55	18.3	2,122	0.86%	大買/大賣/
2023/04/11	321.4	47.29	279.4	47.79	48.45	42	1,952	2.15%	大買/大賣/
2023/04/10	120.7	45.96	93.7	46.22	45.60	27	1,676	1.61%	大買/
2023/04/07	48.1	43.35	21	42.91	42.85	27.1	1,484	1.82%
2023/04/06	63.4	43.13	53.4	43.14	43.60	10	1,425	0.70%
2023/03/31	39.7	43.19	47.9	43.66	44.30	-8.2	1,330	-0.61%
2023/03/30	38.5	41.21	21.6	41.48	41.95	16.9	1,203	1.40%
2023/03/29	17.4	40.67	21.3	40.65	40.65	-3.9	1,133	-0.34%
2023/03/28	22.3	40.01	66.3	39.98	40.20	-44	1,092	-4.03%
2023/03/27	27.3	40.23	30.6	40.12	39.80	-3.3	1,048	-0.31%
2023/03/24	5.1	38.92	11.3	38.88	38.90	-6.2	990	-0.63%
2023/03/23	46.3	39.12	15.2	38.99	38.80	31.1	991	3.14%
2023/03/22	40.3	39.02	48.1	38.67	38.80	-7.8	969	-0.81%
2023/03/21	13.2	38.94	22.4	38.88	39.10	-9.2	942	-0.97%
2023/03/20	8.3	38.36	7.3	38.25	38.10	1	901	0.11%
2023/03/17	69.1	37.75	50.5	37.91	37.70	18.6	864	2.15%
2023/03/16	16.6	36.35	18.5	36.00	36.50	-1.9	780	-0.24%
2023/03/15	98.4	37.35	77.6	37.13	36.10	20.7	741	2.80%
2023/03/14	22.2	36.04	21.9	36.17	36.45	0.3	637	0.05%
2023/03/13	35.6	35.67	50.1	35.64	35.55	-14.5	613	-2.36%
2023/03/10	0.9	34.50	8	34.13	34.10	-7.1	568	-1.25%
2023/03/09	3	34.98	2	34.83	34.60	1	568	0.18%
2023/03/08	2.1	34.86	27.2	34.44	34.90	-25.1	565	-4.44%
2023/03/07	2	34.02	10	34.03	33.95	-8	548	-1.46%
2023/03/06	4.5	33.66	14.1	33.96	33.90	-9.6	540	-1.78%
2023/03/03	5	33.08	16	33.07	33.10	-11	518	-2.12%
2023/03/02	1.1	32.77	4.1	33.09	32.75	-3	512	-0.58%
2023/03/01	1.4	32.75	23.4	32.43	32.90	-22	509	-4.31%
2023/02/24	11.2	32.57	19	32.71	32.45	-7.8	504	-1.55%
2023/02/23	3.1	33.33	2.6	33.38	33.30	0.5	491	0.10%
2023/02/22	35.3	33.36	20.3	33.22	33.40	15	486	3.07%
2023/02/21	61.2	33.74	28.8	33.51	33.85	32.5	474	6.84%
2023/02/20	6.2	32.13	7.4	32.14	32.50	-1.2	418	-0.28%
2023/02/17	44.2	32.15	25.1	32.21	32.20	19.1	405	4.70%
2023/02/16	12	31.29	14	31.47	31.60	-2	362	-0.54%
2023/02/15	22	31.23	16.2	31.06	31.25	5.8	355	1.63%
2023/02/14	8	29.57	1	29.66	29.75	7	325	2.14%
2023/02/13	5.2	29.38	0	0.00	29.35	5.2	328	1.58%
2023/02/10	5	29.82	0	0.00	29.65	5	329	1.52%
2023/02/09	5.2	29.91	6	29.88	30.15	-0.8	333	-0.25%
2023/02/08	11	29.44	1	29.35	29.40	10	326	3.07%
2023/02/07	0	0.00	0.1	29.49	29.30	-0.1	326	-0.04%
2023/02/06	4	29.29	0	0.00	29.35	4	330	1.21%
2023/02/03	0	29.67	2	29.33	29.40	-2	332	-0.60%
2023/02/02	1	29.20	1	29.55	29.55	0	332	0.00%
2023/02/01	4.5	29.41	0	0.00	29.30	4.5	327	1.37%
2023/01/31	1.6	29.14	2	29.30	29.50	-0.4	326	-0.13%
2023/01/30	0.1	28.79	3	28.87	28.85	-2.9	320	-0.90%
2023/01/17	1.1	28.68	0	0.00	28.65	1.1	321	0.34%
2023/01/16	3	28.65	0	29.50	28.65	3	325	0.92%
2023/01/13	1	28.50	0	0.00	28.55	1	327	0.31%
2023/01/12	2.1	28.80	1	28.90	28.85	1.1	328	0.34%
2023/01/11	3	28.90	1	28.80	28.95	2	328	0.61%
2023/01/10	3	28.75	5.1	28.80	28.90	-2.1	327	-0.64%
2023/01/09	0	28.98	12	28.71	28.75	-12	328	-3.66%
2023/01/06	0	28.65	0.1	28.68	28.50	-0.1	328	-0.03%
2023/01/05	1	28.50	0	0.00	28.40	1	335	0.30%
2023/01/04	0	28.20	1	28.20	28.30	-1	334	-0.30%
2023/01/03	0	0.00	1	28.25	28.20	-1	336	-0.30%
2022/12/30	3	28.03	1	28.30	28.15	2	335	0.60%
2022/12/29	0.1	28.20	1	27.80	28.05	-0.9	335	-0.27%
2022/12/28	2.1	28.09	1	27.80	27.90	1.1	337	0.34%
2022/12/27	5	28.50	1	28.70	28.50	4	334	1.20%
2022/12/26	3	28.55	1	28.70	28.40	2	333	0.60%
2022/12/23	5	27.91	0	0.00	28.35	5	330	1.51%
2022/12/22	4	27.81	1.4	27.67	27.60	2.6	325	0.80%
2022/12/21	0	0.00	1	27.25	27.35	-1	323	-0.31%
2022/12/20	2.1	27.40	0	0.00	27.15	2.1	324	0.63%
2022/12/19	1.1	28.29	3	28.32	28.05	-1.9	324	-0.60%
2022/12/16	11	28.91	2	28.70	28.25	9	319	2.83%
2022/12/15	6	28.29	14	28.85	29.15	-8	308	-2.59%
2022/12/14	2	27.52	0	0.00	27.50	2	287	0.70%
2022/12/12	3	27.25	4	27.25	27.50	-1	283	-0.35%
2022/12/09	1.2	28.00	1	27.80	27.80	0.2	281	0.08%
2022/12/08	2	27.70	1	27.70	27.90	1	285	0.35%
2022/12/07	0	0.00	2.1	27.50	27.40	-2.1	283	-0.74%
2022/12/06	2	27.95	0	0.00	27.80	2	279	0.73%
2022/12/05	3.2	28.13	5	28.05	28.45	-1.8	273	-0.67%
2022/12/02	1.1	27.80	0	0.00	27.85	1.1	264	0.40%
2022/12/01	1	27.75	1.1	27.76	27.75	-0.1	260	-0.04%
2022/11/30	0.2	27.44	3.9	27.29	27.50	-3.7	254	-1.44%
2022/11/29	0.3	26.96	0	0.00	26.80	0.3	247	0.11%
2022/11/28	3	26.48	0	0.00	26.45	3	245	1.22%
2022/11/25	3	26.68	2	26.70	26.65	1	245	0.41%
2022/11/23	0.1	26.50	1	26.35	26.35	-0.9	244	-0.38%
2022/11/22	0	0.00	2	26.23	26.30	-2	249	-0.80%
2022/11/21	1	26.45	0	0.00	26.30	1	252	0.40%
2022/11/18	1	26.85	1	27.15	26.90	0	263	0.00%
2022/11/17	3.2	26.48	5	26.50	26.90	-1.8	276	-0.64%
2022/11/16	6.1	26.35	0	26.80	26.35	6.1	278	2.20%
2022/11/15	1	26.30	0	0.00	26.80	1	275	0.36%
2022/11/14	0	0.00	3	25.87	26.00	-3	274	-1.09%
2022/11/11	1	25.85	0	0.00	25.90	1	279	0.36%
2022/11/10	6.1	25.51	0	0.00	25.50	6.1	278	2.19%
2022/11/09	1	25.60	1	25.85	25.90	0	276	0.00%
2022/11/08	4.1	25.30	0	0.00	25.25	4.1	275	1.47%
2022/11/07	2.4	25.15	0	0.00	24.95	2.4	273	0.88%
2022/11/04	1	25.01	0	0.00	25.00	1	267	0.38%
2022/11/03	1	24.90	0	0.00	25.05	1	270	0.37%
2022/11/02	0.1	25.05	1	25.10	25.00	-0.9	270	-0.34%
2022/10/31	1	23.90	0	0.00	23.90	1	264	0.38%
2022/10/26	1	23.85	0	0.00	23.90	1	258	0.39%
2022/10/25	2	23.83	2	23.90	23.90	0	257	0.00%
2022/10/24	0.1	24.75	0	25.00	24.50	0.1	253	0.03%
2022/10/21	1.1	24.89	0	0.00	24.80	1.1	249	0.44%
2022/10/20	1	25.01	0	0.00	25.25	1	247	0.42%
2022/10/19	1	25.65	0.1	26.30	25.45	0.9	245	0.38%
2022/10/18	2	25.65	2.5	25.62	25.80	-0.5	243	-0.20%
2022/10/17	0.3	24.97	1	25.00	25.15	-0.7	242	-0.31%
2022/10/14	0	0.00	0	25.55	25.50	0	241	-0.02%
2022/10/13	0.2	25.80	2	25.50	24.85	-1.8	243	-0.74%
2022/10/12	0	27.00	1	26.40	26.70	-1	236	-0.41%
2022/10/11	2	26.98	0	0.00	26.85	2	236	0.85%
2022/10/07	0	28.15	0	0.00	27.75	0	234	0.00%
2022/10/05	0	28.30	1	28.45	28.15	-1	237	-0.42%
2022/10/03	0	0.00	1	27.75	27.75	-1	237	-0.42%
2022/09/29	2.1	27.71	2	27.80	27.70	0.1	241	0.04%
2022/09/28	5.1	28.03	0	0.00	27.55	5.1	243	2.07%
2022/09/27	0.1	29.00	0	0.00	29.00	0.1	242	0.02%
2022/09/26	2.3	29.12	0	0.00	28.80	2.3	248	0.90%
2022/09/23	1	29.90	0	0.00	29.90	1	262	0.38%
2022/09/22	0.1	30.30	0	0.00	30.00	0.1	266	0.02%
2022/09/21	0	0.00	0.1	32.00	30.05	-0.1	267	-0.04%
2022/09/16	1.1	30.75	0	0.00	30.80	1.1	269	0.41%
2022/09/15	0	31.03	9	30.84	31.10	-9	272	-3.30%
2022/09/14	3.2	30.17	0	0.00	30.15	3.2	270	1.17%
2022/09/13	1	30.10	0	0.00	30.20	1	272	0.37%
2022/09/12	0	0.00	5	30.17	30.20	-5	277	-1.80%
2022/09/08	1	30.00	0	0.00	29.95	1	283	0.35%
2022/09/07	1	29.06	1	29.25	29.05	0	283	0.01%
2022/09/06	0.2	29.60	2.5	29.48	29.40	-2.3	281	-0.81%
2022/09/05	1	29.81	0	30.45	29.80	1	280	0.36%
2022/09/02	2	30.40	0	0.00	30.30	2	282	0.72%
2022/09/01	1	30.55	0	0.00	30.50	1	287	0.35%
2022/08/31	0.4	30.95	0	0.00	30.70	0.4	288	0.15%
2022/08/30	1	30.80	0	0.00	30.70	1	290	0.35%
2022/08/29	3	30.79	1	30.82	30.70	2	288	0.70%
2022/08/26	5	31.95	2	32.08	31.90	3	284	1.05%
2022/08/25	0.4	32.00	0	32.05	31.90	0.4	284	0.14%
2022/08/24	18	35.23	18	35.31	35.20	0	278	0.01%
2022/08/23	3	35.45	4	35.49	35.50	-1	262	-0.38%
2022/08/22	1	35.75	0	0.00	35.75	1	256	0.40%
2022/08/19	19	35.74	1	35.75	35.80	18	251	7.15%
2022/08/18	10.1	35.60	0	35.20	35.60	10.1	248	4.07%
2022/08/17	4	35.04	1	34.95	35.20	3	240	1.25%
2022/08/16	2	34.55	1	34.55	34.55	1	232	0.43%
2022/08/15	2	34.33	0	0.00	34.35	2	230	0.87%
2022/08/12	1	34.15	0	0.00	34.10	1	229	0.44%
2022/08/11	4	33.96	1	34.25	34.00	3	228	1.31%
2022/08/10	2	33.70	1	33.55	33.45	1	228	0.44%
2022/08/09	0	32.70	2	32.60	32.80	-2	225	-0.89%
2022/08/05	0	34.40	0	0.00	33.00	0	226	0.00%
2022/08/03	5	32.70	0	0.00	32.70	5	232	2.15%
2022/07/29	0	0.00	1.1	32.99	33.05	-1.1	238	-0.44%
2022/07/28	0	0.00	1.3	32.84	32.75	-1.3	240	-0.54%
2022/07/27	0	32.80	0.1	32.80	32.65	-0.1	239	-0.04%
2022/07/26	12.4	33.04	0	0.00	32.80	12.4	238	5.22%
2022/07/25	1	32.95	0	0.00	32.90	1	240	0.42%
2022/07/22	0.1	32.95	0	0.00	32.75	0.1	241	0.04%
2022/07/20	1	31.85	0	31.90	32.20	1	248	0.40%
2022/07/19	0	0.00	1	31.25	31.30	-1	248	-0.40%
2022/07/18	0	31.29	1	31.00	31.25	-1	251	-0.39%
2022/07/15	1	30.55	0.1	30.50	30.80	0.9	256	0.35%
2022/07/14	1	30.00	1.2	30.37	30.40	-0.2	264	-0.08%
2022/07/13	1	29.86	0	0.00	29.85	1	263	0.38%
2022/07/12	0	29.50	0	0.00	29.25	0	263	0.00%
2022/07/11	5	30.00	0	0.00	30.15	5	263	1.90%
2022/07/08	0	0.00	1.3	30.40	30.20	-1.3	262	-0.49%
2022/07/07	1	29.95	0	0.00	29.95	1	263	0.38%
2022/07/06	0.2	29.67	1	30.35	29.00	-0.8	264	-0.29%
2022/07/05	1	29.75	5	29.95	29.95	-4	271	-1.47%
2022/07/01	2.2	31.02	5	30.93	30.00	-2.8	268	-1.04%
2022/06/30	0.3	33.03	3	33.23	32.70	-2.7	257	-1.04%
2022/06/27	1	33.90	0	0.00	33.90	1	262	0.38%
2022/06/24	1	33.45	4	33.50	33.45	-3	270	-1.11%
2022/06/23	1	33.80	4	33.06	33.05	-3	292	-1.03%
2022/06/22	2	33.90	2	33.60	33.65	0	291	0.00%
2022/06/21	1	34.35	1	34.35	34.40	0	289	0.00%
2022/06/20	2	34.33	0	0.00	33.75	2	289	0.69%
2022/06/17	0	0.00	1	35.15	34.95	-1	289	-0.35%
2022/06/16	4	36.06	3	36.17	35.70	1	289	0.35%
2022/06/15	1	36.05	2	36.28	36.15	-1	293	-0.34%
2022/06/14	2	35.75	3	35.65	36.00	-1	302	-0.33%
2022/06/13	0	36.80	0	0.00	36.00	0	317	0.00%
2022/06/10	2	36.68	4	36.74	36.65	-2	322	-0.62%
2022/06/09	1	37.50	4	37.63	37.65	-3	319	-0.94%
2022/06/08	5	37.62	4	37.53	37.50	1	322	0.31%
2022/06/07	0	0.00	2	36.90	36.95	-2	332	-0.60%
2022/06/06	2	36.93	0	0.00	36.85	2	360	0.55%
2022/06/02	0.1	37.00	1	37.15	37.00	-0.9	369	-0.24%
2022/06/01	4	36.89	5	36.68	36.75	-1	378	-0.26%
2022/05/31	1.1	35.90	1	35.85	35.90	0	383	0.01%
2022/05/30	1.1	35.70	3	35.80	35.60	-1.9	386	-0.48%
2022/05/27	1	35.45	0	0.00	35.40	1	387	0.27%
2022/05/26	2	35.60	2	35.53	35.35	0	392	0.00%
2022/05/25	2	35.38	1	35.35	35.30	1	394	0.25%
2022/05/24	0	35.55	0	0.00	35.00	0	409	0.00%
2022/05/23	2.1	35.34	0	0.00	35.25	2.1	413	0.50%
2022/05/20	0	35.25	1	35.15	35.05	-1	421	-0.24%
2022/05/19	3	34.52	0	0.00	34.65	3	425	0.71%
2022/05/18	1	35.10	0	0.00	35.10	1	431	0.23%
2022/05/17	2	34.18	0	0.00	34.55	2	439	0.46%
2022/05/16	1	33.90	0	0.00	33.90	1	441	0.23%
2022/05/13	0	33.60	1	33.80	33.85	-1	443	-0.23%
2022/05/12	4.2	34.01	1	34.50	33.75	3.2	446	0.73%
2022/05/11	0	34.75	4	34.50	34.50	-4	443	-0.90%
2022/05/06	1	35.80	0	35.90	35.85	1	447	0.22%
2022/05/05	0.1	36.20	0	0.00	35.90	0.1	447	0.02%
2022/05/04	0	0.00	1	35.85	35.75	-1	452	-0.22%
2022/05/03	0	36.10	0	36.30	35.70	0	457	0.00%
2022/04/29	3	35.70	1	35.85	35.70	2	463	0.43%
2022/04/28	0	35.60	1	35.75	35.50	-1	467	-0.21%
2022/04/27	3	35.29	0	0.00	35.30	3	468	0.64%
2022/04/26	2.1	36.55	1	36.20	36.25	1.1	463	0.25%
2022/04/25	2	36.68	0	37.50	36.45	2	464	0.43%
2022/04/22	0	37.89	0	0.00	37.50	0	464	0.00%
2022/04/21	0.1	38.09	3	38.00	37.90	-2.9	471	-0.62%
2022/04/20	0	37.00	1.1	37.68	37.95	-1.1	468	-0.24%
2022/04/19	0	36.88	5	36.60	36.70	-5	462	-1.08%
2022/04/18	1	35.95	0	0.00	35.95	1	464	0.22%
2022/04/15	3	35.88	0	0.00	35.95	3	467	0.64%
2022/04/14	1	36.15	0	0.00	36.15	1	473	0.21%
2022/04/13	0.1	36.31	0	36.70	36.15	0.1	478	0.02%
2022/04/12	4	35.93	0.2	36.02	35.95	3.8	482	0.78%
2022/04/11	10.1	36.64	1	36.52	36.40	9.1	485	1.88%
2022/04/08	0	37.91	0	0.00	37.60	0	480	0.00%
2022/04/07	1	37.70	2	37.85	37.45	-1	485	-0.21%
2022/04/06	4	38.25	2	38.23	38.00	2	492	0.41%
2022/04/01	1	37.76	3	37.55	37.80	-2	492	-0.40%
2022/03/31	10	37.76	2	37.85	37.80	8	500	1.60%
2022/03/30	13	37.98	9	37.90	37.90	4	507	0.79%
2022/03/29	14	38.01	0.6	38.06	38.05	13.4	508	2.64%
2022/03/28	3.1	37.79	3.4	37.84	38.15	-0.3	506	-0.06%
2022/03/25	2.1	36.97	2.5	36.92	37.05	-0.4	490	-0.09%
2022/03/23	0	37.45	8	37.12	37.15	-8	503	-1.59%
2022/03/22	1	37.10	0	0.00	37.20	1	509	0.20%
2022/03/21	3	36.50	11	36.70	36.90	-8	515	-1.55%
2022/03/18	2	36.15	0	0.00	36.20	2	524	0.38%
2022/03/17	8.1	35.26	4	35.58	35.65	4.1	534	0.77%
2022/03/16	6.3	35.24	0.3	35.60	34.75	6	539	1.11%
2022/03/15	6.2	36.12	1	35.65	35.55	5.2	544	0.95%
2022/03/14	0	37.00	7	36.30	36.35	-7	563	-1.24%
2022/03/11	4	36.48	2	36.50	36.40	2	568	0.35%
2022/03/10	3.1	36.54	4	36.61	36.60	-0.9	570	-0.16%
2022/03/09	24.3	36.81	5	36.72	36.40	19.3	568	3.40%
2022/03/08	5.2	38.01	9.1	37.72	37.60	-3.9	554	-0.70%
2022/03/07	5	38.60	0.3	38.55	38.50	4.7	552	0.85%
2022/03/04	2.1	39.89	5	39.61	39.75	-2.9	554	-0.53%
2022/03/03	3	39.25	4	39.30	39.50	-1	573	-0.17%
2022/03/02	0	39.30	0	0.00	39.25	0	614	0.00%
2022/03/01	0	40.40	4	39.10	39.20	-4	662	-0.60%
2022/02/25	7	38.94	1	39.20	39.00	6	942	0.64%
2022/02/24	6	39.31	7	39.19	38.70	-1	954	-0.10%
2022/02/23	1.1	38.91	1	38.90	39.45	0.1	947	0.01%
2022/02/22	7	39.14	3	39.07	38.90	4	948	0.42%
2022/02/21	2	39.53	3	39.57	39.60	-1	952	-0.10%
2022/02/18	4.1	39.54	4.1	39.56	39.45	0.1	953	0.01%
2022/02/17	0	39.40	10	39.43	39.40	-10	953	-1.05%
2022/02/16	1	39.00	1.3	39.00	39.05	-0.3	953	-0.03%
2022/02/15	1.4	38.68	5	38.65	38.60	-3.6	956	-0.37%
2022/02/14	2	38.53	2	38.45	38.35	0	965	0.00%
2022/02/11	1.1	39.20	0	0.00	39.10	1.1	975	0.11%
2022/02/10	0.3	39.20	0	0.00	39.20	0.3	981	0.03%
2022/02/09	3	39.30	3	39.27	39.25	0	983	0.00%
2022/02/08	0.2	39.00	0	0.00	39.00	0.2	982	0.02%
2022/02/07	2	38.10	0	0.00	38.40	2	988	0.20%
2022/01/26	0.8	37.80	0	0.00	37.60	0.8	995	0.08%
2022/01/25	3.1	37.87	0	0.00	37.80	3.1	1,010	0.30%
2022/01/24	1.1	38.00	6	37.96	38.10	-4.9	1,023	-0.48%
2022/01/21	4.2	38.51	1	38.60	38.35	3.2	1,025	0.31%
2022/01/20	4	39.10	1	39.10	39.05	3	1,031	0.29%
2022/01/19	2	39.18	1	39.15	39.15	1	1,037	0.10%
2022/01/18	3.1	39.16	0	0.00	39.05	3.1	1,044	0.30%
2022/01/17	1	39.15	0	0.00	39.15	1	1,051	0.10%
2022/01/14	2	39.00	7	38.74	39.15	-5	1,052	-0.48%
2022/01/13	0.3	38.85	2.1	38.71	38.65	-1.8	1,055	-0.17%
2022/01/11	1	38.90	1	38.80	38.55	0	1,082	0.00%
2022/01/10	1	38.55	6	38.58	38.55	-5	1,081	-0.46%
2022/01/07	8.3	38.80	1	38.85	38.65	7.3	1,082	0.67%
2022/01/06	1	39.20	1.1	39.07	39.00	-0.1	1,080	-0.01%
2022/01/05	1	39.50	6	39.34	39.30	-5	1,086	-0.46%
2022/01/04	0.1	39.40	5	39.35	39.60	-4.9	1,085	-0.45%
2022/01/03	4	39.50	3.1	39.54	39.50	0.9	1,089	0.08%
2021/12/30	3.2	39.80	5	39.75	39.70	-1.8	1,109	-0.16%
2021/12/29	4.3	39.70	1	39.75	39.80	3.3	1,110	0.30%
2021/12/28	0.3	39.36	4	39.40	39.35	-3.7	1,112	-0.33%
2021/12/27	3.8	39.46	7.4	39.15	39.45	-3.6	1,122	-0.32%
2021/12/24	7.2	39.10	6	39.08	38.90	1.2	1,129	0.11%
2021/12/23	12	39.17	17.2	39.15	39.20	-5.2	1,124	-0.46%
2021/12/22	3	38.97	6.2	38.91	39.00	-3.2	1,130	-0.28%
2021/12/21	3.1	38.54	4	38.55	38.75	-0.9	1,134	-0.08%
2021/12/20	3.1	38.14	1	38.35	38.35	2.1	1,137	0.18%
2021/12/17	3.8	38.04	6	37.90	38.00	-2.2	1,144	-0.19%
2021/12/16	17	38.20	1	38.20	38.20	16	1,136	1.41%
2021/12/15	3.2	38.01	4	38.01	38.05	-0.9	1,137	-0.07%
2021/12/14	9.1	38.00	6.3	38.23	37.90	2.8	1,134	0.25%
2021/12/13	5	38.60	12.1	38.58	38.50	-7.1	1,124	-0.63%
2021/12/10	3.1	38.71	4.2	38.85	38.80	-1.1	1,120	-0.10%
2021/12/09	8.1	39.07	2.2	39.12	39.00	5.9	1,113	0.53%
2021/12/08	8.2	39.83	14	39.60	39.60	-5.8	1,100	-0.53%
2021/12/07	0	0.00	0.1	40.10	40.30	-0.1	1,083	-0.01%
2021/12/06	1.1	40.01	6	39.98	40.05	-4.9	1,091	-0.45%
2021/12/03	1.1	40.02	1	40.10	40.00	0.1	1,108	0.01%
2021/12/02	0	0.00	3	39.55	39.50	-3	1,128	-0.27%
2021/12/01	2.2	39.49	2	39.30	39.55	0.2	1,157	0.02%
2021/11/30	5	39.62	10	39.59	39.55	-5	1,158	-0.43%
2021/11/29	13.2	39.32	35.4	38.93	39.25	-22.2	1,164	-1.91%
2021/11/26	37.2	40.82	45	41.13	40.10	-7.8	1,148	-0.68%
2021/11/25	14.3	42.85	25	42.54	42.30	-10.7	1,114	-0.96%
2021/11/24	142.8	43.48	94.6	43.77	43.50	48.1	1,081	4.45%	大買/
2021/11/23	2.2	40.62	1.5	40.27	40.70	0.7	840	0.08%
2021/11/22	4	39.88	2.1	40.02	39.95	1.9	849	0.22%
2021/11/19	3.5	40.01	6	40.03	39.90	-2.5	874	-0.29%
2021/11/18	13.2	39.96	6	40.18	39.90	7.2	883	0.81%
2021/11/17	2	40.43	2	40.63	40.25	0	889	0.00%
2021/11/16	1.2	40.80	0	0.00	40.55	1.2	894	0.14%
2021/11/15	3	40.42	9	40.38	40.70	-6	908	-0.66%
2021/11/12	3.1	40.00	19	40.00	40.10	-15.9	928	-1.72%
2021/11/11	6.1	39.76	1	39.60	39.55	5.1	948	0.53%
2021/11/10	6.1	40.23	2	40.30	40.05	4.1	966	0.42%
2021/11/09	5	40.77	3.1	40.96	41.00	1.9	972	0.20%
2021/11/08	0.3	40.76	0	0.00	40.75	0.3	985	0.03%
2021/11/05	5	40.89	1	40.85	40.80	4	1,020	0.39%
2021/11/04	3	41.45	2	41.60	41.20	1	1,063	0.09%
2021/11/03	4	41.10	4	41.09	40.90	0	1,164	0.00%
2021/11/02	10.4	41.83	5	40.97	40.90	5.4	1,171	0.46%
2021/11/01	5	41.19	5	41.46	41.70	0	1,177	0.00%
2021/10/29	5	40.29	18	40.53	40.55	-13	1,199	-1.08%
2021/10/28	8.2	40.39	4.3	40.51	40.30	3.9	1,345	0.29%
2021/10/27	1.1	39.97	10.2	39.97	40.15	-9.1	1,359	-0.67%
2021/10/26	5	39.88	2	39.70	39.65	3	1,378	0.22%
2021/10/25	0.1	39.66	1.2	40.08	40.00	-1.1	1,383	-0.08%
2021/10/22	0	0.00	0	39.60	39.30	0	1,431	0.00%
2021/10/21	1.1	39.13	0	39.55	39.20	1.1	1,460	0.08%
2021/10/20	1.2	39.08	1	39.20	38.80	0.2	1,492	0.01%
2021/10/19	9	39.34	13	39.35	39.35	-4	1,540	-0.26%
2021/10/18	0.1	37.80	1.1	38.04	37.75	-1	1,543	-0.06%
2021/10/15	1.1	37.85	2	37.88	37.80	-0.9	1,581	-0.06%
2021/10/14	0.1	37.25	0	0.00	37.15	0.1	1,615	0.00%
2021/10/13	3.2	37.67	7	37.34	37.30	-3.8	1,647	-0.23%
2021/10/12	8	38.33	6	38.27	38.25	2	1,730	0.12%
2021/10/08	6.1	38.93	4	38.79	38.95	2.1	1,767	0.12%
2021/10/07	7.4	38.95	12	39.07	39.00	-4.6	1,824	-0.25%
2021/10/06	2.1	37.09	6	36.93	36.60	-3.9	1,928	-0.20%
2021/10/05	6	36.97	8	36.19	37.20	-2	1,978	-0.10%
2021/10/04	6.1	36.82	25.2	36.64	36.50	-19.1	1,994	-0.96%
2021/10/01	5.4	37.76	0	0.00	37.50	5.4	2,006	0.27%
2021/09/30	0.1	38.80	1.1	38.71	38.80	-1	2,044	-0.05%
2021/09/29	9.3	38.40	8	38.76	38.30	1.3	2,079	0.06%
2021/09/28	1.3	39.14	5	39.28	39.20	-3.8	2,109	-0.18%
2021/09/27	3	40.12	2.1	39.85	39.80	1	2,153	0.04%
2021/09/24	5	40.19	1	40.00	40.30	4	2,281	0.18%
2021/09/23	1	39.05	2	39.15	39.40	-1	2,430	-0.04%
2021/09/22	3.3	38.37	1	38.50	38.45	2.3	2,457	0.09%
2021/09/17	18.1	39.20	15	39.10	39.15	3.1	2,470	0.13%
2021/09/16	4	39.43	2.3	39.37	39.35	1.7	2,503	0.07%
2021/09/15	0.4	39.60	16	39.52	39.50	-15.6	2,542	-0.61%
2021/09/14	3.2	40.01	7	40.04	39.95	-3.8	2,557	-0.15%
2021/09/13	1.2	40.22	5	40.32	40.15	-3.9	2,581	-0.15%
2021/09/10	6.2	40.20	5	39.96	40.45	1.2	2,613	0.05%
2021/09/09	2.6	39.99	10	40.05	39.80	-7.4	2,654	-0.28%
2021/09/08	17.2	39.66	15.1	39.88	39.60	2.2	2,657	0.08%
2021/09/07	22.6	40.25	22.4	40.42	39.60	0.2	2,661	0.01%
2021/09/06	17.2	41.54	35	41.65	40.70	-17.8	2,655	-0.67%
2021/09/03	8	43.47	8	43.54	43.25	0	2,628	0.00%
2021/09/02	4.7	43.58	5	43.71	43.30	-0.3	2,648	-0.01%
2021/09/01	7.7	43.40	4.3	43.59	43.30	3.4	2,665	0.13%
2021/08/31	1.5	43.93	4	43.68	43.65	-2.5	2,676	-0.09%
2021/08/30	11	44.03	3	44.03	43.90	8	2,701	0.30%
2021/08/27	37.2	47.01	4	47.00	46.90	33.2	2,712	1.22%
2021/08/26	15.5	47.03	5	47.04	47.10	10.5	2,701	0.39%
2021/08/25	11.2	46.78	4	46.84	46.85	7.2	2,722	0.27%
2021/08/24	12.4	45.86	1.1	45.82	45.90	11.3	2,720	0.41%
2021/08/23	2.2	45.61	7	45.75	45.90	-4.8	2,759	-0.17%
2021/08/20	4	44.78	5	44.90	44.85	-1	2,792	-0.04%
2021/08/19	6.5	45.40	2	44.90	44.80	4.5	2,812	0.16%
2021/08/18	5.4	44.95	3.2	45.40	46.40	2.3	2,831	0.08%
2021/08/17	6.4	46.07	7	46.07	45.50	-0.7	2,865	-0.02%
2021/08/16	11.7	46.74	6	46.18	46.30	5.6	2,880	0.20%
2021/08/13	8.9	48.32	4	47.93	47.70	4.9	2,891	0.17%
2021/08/12	2.4	48.58	4	48.58	48.60	-1.6	2,919	-0.06%
2021/08/11	7.6	48.68	19.1	48.61	48.50	-11.4	2,980	-0.38%
2021/08/10	18.6	49.76	6.5	49.93	49.30	12.1	3,024	0.40%
2021/08/09	40.7	50.90	62.5	50.99	50.60	-21.8	3,072	-0.71%
2021/08/06	6	53.88	3	53.97	53.80	3	3,047	0.10%
2021/08/05	16.2	54.28	9	54.36	54.10	7.2	3,152	0.23%
2021/08/04	6.1	54.49	20.6	54.70	54.40	-14.5	3,330	-0.43%
2021/08/03	89.3	55.33	105.2	55.16	54.60	-15.9	3,463	-0.46%	大賣/
2021/08/02	5	53.56	16	53.89	53.90	-11	3,378	-0.33%
2021/07/30	2.1	53.50	18	53.83	53.20	-15.9	3,434	-0.46%
2021/07/29	4	53.00	17.1	53.31	53.40	-13.1	3,479	-0.38%
2021/07/28	23.3	52.63	19	51.91	53.00	4.3	3,551	0.12%
2021/07/27	25.1	53.65	11	53.58	53.00	14.1	3,698	0.38%
2021/07/26	19	54.30	34.2	54.34	54.00	-15.2	3,896	-0.39%
2021/07/23	16	53.80	25.1	53.65	53.80	-9.1	4,227	-0.22%
2021/07/22	19.1	53.26	29	53.01	52.80	-9.9	4,906	-0.20%
2021/07/21	19.6	52.82	31	53.38	52.50	-11.4	5,796	-0.20%
2021/07/20	19.5	53.37	42.1	53.29	53.10	-22.6	5,919	-0.38%
2021/07/19	20.2	54.05	6.4	54.02	54.10	13.8	5,980	0.23%
2021/07/16	61.2	55.15	43.3	55.24	54.90	17.9	6,173	0.29%
2021/07/15	23.5	53.91	24.4	54.05	54.40	-0.9	6,318	-0.01%
2021/07/14	51.4	54.02	41.1	53.90	53.60	10.3	6,385	0.16%
2021/07/13	63.6	54.52	49.5	54.60	54.70	14	6,481	0.22%
2021/07/12	31.5	53.67	33.4	53.59	53.60	-1.9	6,465	-0.03%
2021/07/09	6.5	52.73	41.2	52.88	52.60	-34.6	6,501	-0.53%
2021/07/08	14	53.32	6	53.52	53.20	8	6,645	0.12%
2021/07/07	27	53.61	23	53.80	53.20	4	6,796	0.06%
2021/07/06	15.6	53.27	10.1	53.45	53.10	5.5	7,190	0.08%
2021/07/05	29.1	53.78	31.6	53.80	54.00	-2.5	7,314	-0.03%
2021/07/02	32.9	53.58	19.7	53.53	53.60	13.2	7,573	0.17%
2021/07/01	82.4	55.02	48.4	54.72	54.00	34	7,870	0.43%
2021/06/30	81.5	55.09	78.7	54.32	56.20	2.8	7,959	0.03%
2021/06/29	10.1	52.58	4.4	52.90	52.30	5.8	7,895	0.07%
2021/06/28	17.2	52.82	6.1	52.94	53.00	11.1	7,979	0.14%
2021/06/25	31.1	53.38	2	53.60	52.90	29.1	8,118	0.36%
2021/06/24	21.6	53.49	17	53.43	53.40	4.6	8,468	0.05%
2021/06/23	2	52.35	25	52.28	52.60	-23	8,563	-0.27%
2021/06/22	34.2	51.96	35	52.45	51.50	-0.8	8,787	-0.01%
2021/06/21	25.1	52.44	11.1	52.64	52.00	14	8,935	0.16%
2021/06/18	11	53.47	23.3	53.54	53.40	-12.2	8,969	-0.14%
2021/06/17	2.3	52.00	4	52.53	53.00	-1.7	9,017	-0.02%
2021/06/16	7.2	52.72	4	52.85	52.20	3.2	9,056	0.04%
2021/06/15	3.2	52.36	4	52.50	52.60	-0.8	9,118	-0.01%
2021/06/11	7	51.89	5.5	51.71	51.60	1.5	9,165	0.02%
2021/06/10	4	51.88	8	52.09	51.60	-4	9,298	-0.04%
2021/06/09	38	52.52	26.5	52.37	52.00	11.5	9,379	0.12%
2021/06/08	7	53.36	13.3	53.48	53.30	-6.3	9,572	-0.07%
2021/06/07	11.1	52.32	11	52.58	52.70	0.1	9,647	0.00%
2021/06/04	9.1	52.77	14	52.97	52.90	-4.9	9,658	-0.05%
2021/06/03	6.3	52.56	17.2	52.74	52.70	-10.9	9,675	-0.11%
2021/06/02	37.8	52.32	14.2	52.09	52.20	23.6	9,744	0.24%
2021/06/01	9.1	52.55	14	52.90	53.00	-5	9,738	-0.05%
2021/05/31	20.2	52.31	13.3	52.41	52.40	6.9	9,767	0.07%
2021/05/28	5.5	51.63	25.2	51.51	51.60	-19.7	9,821	-0.20%
2021/05/27	11.9	50.57	15	50.75	50.60	-3.1	9,963	-0.03%
2021/05/26	10.5	50.39	12	50.35	50.60	-1.5	10,269	-0.01%
2021/05/25	31.6	50.86	16	50.68	50.70	15.6	10,416	0.15%
2021/05/24	24	49.18	25	48.83	49.55	-1	10,869	-0.01%
2021/05/21	5.3	48.39	13	48.19	48.50	-7.7	11,724	-0.07%
2021/05/20	14.1	47.96	5	48.13	47.30	9.1	11,946	0.08%
2021/05/19	19.1	48.13	9	48.03	48.90	10.1	12,591	0.08%
2021/05/18	35.1	46.88	16.6	46.34	47.55	18.4	12,771	0.14%
2021/05/17	23.4	45.29	56	44.56	43.25	-32.6	12,829	-0.25%
2021/05/14	23.1	48.60	19.4	48.08	47.85	3.7	12,759	0.03%
2021/05/13	13.4	46.84	40.9	46.89	47.30	-27.5	12,711	-0.22%
2021/05/12	74.4	47.93	128.6	48.07	46.85	-54.2	12,619	-0.43%	大賣/
2021/05/11	65.7	52.82	91.5	52.84	51.30	-25.8	12,429	-0.21%
2021/05/10	42	56.52	54.1	56.69	56.20	-12.1	12,281	-0.10%
2021/05/07	58	56.91	30.3	56.98	57.60	27.7	12,262	0.23%
2021/05/06	31.2	55.45	45	55.74	56.20	-13.8	12,215	-0.11%
2021/05/05	39.4	55.65	55.8	55.75	55.20	-16.4	12,182	-0.13%
2021/05/04	92.3	54.86	184.2	53.93	55.40	-91.9	12,136	-0.76%	大賣/
2021/05/03	143.2	58.01	138.3	58.18	56.50	4.9	11,957	0.04%	大買/大賣/
2021/04/29	163.4	61.53	202.9	61.75	60.50	-39.5	11,757	-0.34%	大買/大賣/
2021/04/28	771.2	65.96	582.1	65.40	64.00	189.1	11,431	1.65%	大買/大賣/鉅額交易
2021/04/27	419.6	64.24	461	64.43	66.20	-41.4	10,762	-0.38%	大買/大賣/
2021/04/26	58.7	60.26	86.8	60.30	60.20	-28.1	9,870	-0.28%
2021/04/23	62.4	58.71	75	58.40	58.70	-12.6	9,753	-0.13%
2021/04/22	217.3	59.67	182.8	59.67	58.40	34.5	9,715	0.35%	大買/大賣/
2021/04/21	156.3	60.31	171.7	60.46	60.40	-15.4	9,543	-0.16%	大買/大賣/
2021/04/20	121.2	59.04	68.4	59.08	59.20	52.8	9,330	0.57%	大買/
2021/04/19	154.6	59.12	86.1	59.13	58.20	68.5	9,285	0.74%	大買/
2021/04/16	74.6	58.41	19.3	58.55	58.20	55.4	9,155	0.60%
2021/04/15	58.8	58.57	37.2	58.66	59.00	21.5	9,124	0.24%
2021/04/14	62.6	57.80	44.1	58.30	57.70	18.5	9,068	0.20%
2021/04/13	58.8	59.85	46.8	60.04	58.50	11.9	8,985	0.13%
2021/04/12	193.7	61.56	265.1	61.52	60.40	-71.4	8,875	-0.80%	大買/大賣/
2021/04/09	83.1	58.91	73.3	59.07	58.50	9.8	8,481	0.12%
2021/04/08	223.6	60.20	115.6	60.25	59.80	108.1	8,379	1.29%	大買/大賣/鉅額交易
2021/04/07	177.5	60.25	149.2	60.64	62.20	28.3	8,163	0.35%	大買/大賣/
2021/04/06	61.5	57.90	138.2	57.99	58.90	-76.7	7,958	-0.96%	大賣/
2021/04/01	73.7	56.30	44.2	56.35	56.40	29.5	8,183	0.36%
2021/03/31	64.3	57.07	31.2	57.07	56.70	33.1	8,243	0.40%
2021/03/30	84.2	57.33	104.8	57.40	57.80	-20.6	8,167	-0.25%	大賣/
2021/03/29	150.2	57.28	211.5	57.47	56.80	-61.3	8,044	-0.76%	大買/大賣/
2021/03/26	53.7	55.42	59.3	55.58	54.80	-5.5	7,706	-0.07%
2021/03/25	219.8	56.25	200.1	55.35	54.70	19.7	7,612	0.26%	大買/大賣/
2021/03/24	98.9	55.20	120.1	55.13	56.30	-21.2	7,405	-0.29%	大賣/
2021/03/23	33.2	52.71	46.1	52.48	52.40	-12.9	7,319	-0.18%
2021/03/22	52.6	53.35	30.5	53.20	53.10	22.1	7,292	0.30%
2021/03/19	23	53.81	25.2	54.14	54.00	-2.2	7,323	-0.03%
2021/03/18	38.4	53.94	29.5	54.02	53.80	9	7,372	0.12%
2021/03/17	50.2	54.53	43.1	54.35	54.30	7	7,358	0.10%
2021/03/16	85	55.40	88	55.01	54.60	-3	7,360	-0.04%
2021/03/15	60.5	53.82	52.7	53.91	54.00	7.8	7,383	0.11%
2021/03/12	139	55.98	82.9	55.29	54.80	56.1	7,351	0.76%	大買/
2021/03/11	45	56.43	26.8	56.28	57.00	18.2	7,247	0.25%
2021/03/10	15.3	54.51	18.3	54.67	54.70	-3	7,262	-0.04%
2021/03/09	20.2	52.71	15.1	53.30	54.10	5.1	7,713	0.07%
2021/03/08	23.4	53.59	11.2	53.76	53.00	12.2	7,739	0.16%
2021/03/05	10.2	52.65	20	52.48	52.20	-9.8	7,759	-0.13%
2021/03/04	6.2	52.89	16	53.23	52.50	-9.8	7,809	-0.13%
2021/03/03	31.4	52.61	45.5	51.94	53.50	-14.1	8,017	-0.18%
2021/03/02	49.6	54.67	72.9	55.15	51.70	-23.3	8,078	-0.29%
2021/02/26	194.3	56.25	14.3	56.17	57.00	179.9	7,963	2.26%	大買/鉅額交易
2021/02/25	56.6	61.50	17.9	62.15	62.00	38.6	7,698	0.50%
2021/02/24	308	60.54	268.2	61.23	62.00	39.8	7,580	0.53%	大買/大賣/
2021/02/23	588.4	59.45	539.8	59.83	62.00	48.6	7,130	0.68%	大買/大賣/
2021/02/22	73	55.32	68.2	57.11	57.60	4.8	6,411	0.07%
2021/02/19	122.5	50.26	184.8	51.01	52.40	-62.3	6,230	-1.00%	大買/大賣/
2021/02/18	64.6	47.38	120.2	47.51	47.70	-55.6	5,582	-1.00%	大賣/
2021/02/17	54.6	45.91	56.7	45.77	45.90	-2	5,386	-0.04%
2021/02/05	16	43.57	18.9	43.57	43.45	-2.9	5,404	-0.05%
2021/02/04	5.1	43.24	8.1	43.46	43.55	-3	5,435	-0.06%
2021/02/03	2	42.83	5	42.97	42.50	-3	5,464	-0.05%
2021/02/01	6	42.24	8.1	42.04	42.10	-2	5,661	-0.04%
2021/01/29	20.2	43.48	22	43.13	42.60	-1.8	5,750	-0.03%
2021/01/28	10.2	42.92	3	43.20	42.80	7.2	5,728	0.13%
2021/01/27	9	42.71	25	42.77	43.10	-16	5,728	-0.28%
2021/01/26	9.1	42.66	12	42.54	42.00	-3	5,718	-0.05%
2021/01/25	4	41.91	7	42.04	42.30	-3	5,710	-0.05%
2021/01/22	7.4	41.46	9	41.38	41.75	-1.6	5,737	-0.03%
2021/01/21	4	41.24	30	40.73	40.70	-26	5,760	-0.45%
2021/01/20	24.1	41.68	46.1	41.69	41.10	-22	5,767	-0.38%
2021/01/19	15	43.19	30	43.29	42.85	-15	5,729	-0.26%
2021/01/18	9	42.88	22	43.05	42.85	-13	5,743	-0.23%
2021/01/15	24	43.74	6	44.14	43.70	18	5,725	0.31%
2021/01/14	30.2	44.83	29	44.87	44.70	1.2	5,709	0.02%
2021/01/13	9	43.82	11.1	43.77	43.65	-2	5,697	-0.04%
2021/01/12	9.1	43.46	13	43.43	43.20	-3.9	5,714	-0.07%
2021/01/11	33.2	44.38	24.1	44.65	44.40	9.1	5,707	0.16%
2021/01/08	29.2	44.87	24	44.50	44.20	5.1	5,821	0.09%
2021/01/07	3.1	44.06	10.1	44.00	43.95	-7	6,164	-0.11%
2021/01/06	17.2	44.22	15	44.36	43.90	2.2	6,462	0.03%
2021/01/05	6	45.16	35	45.14	45.15	-29	6,407	-0.45%
2021/01/04	15.2	44.54	5	44.53	44.40	10.1	6,393	0.16%
2020/12/31	19	44.32	6.2	44.25	44.15	12.8	6,454	0.20%
2020/12/30	35.1	44.86	51.1	44.94	44.80	-16	6,435	-0.25%
2020/12/29	81.4	46.05	90	46.06	45.50	-8.7	6,416	-0.13%
2020/12/28	219.2	47.57	237.6	47.64	47.15	-18.4	6,317	-0.29%	大買/大賣/
2020/12/25	43.2	45.61	72	45.34	46.20	-28.8	5,901	-0.49%
2020/12/24	6	44.21	27	44.38	44.00	-21	5,814	-0.36%
2020/12/23	8	43.44	23.6	43.63	43.55	-15.6	5,905	-0.26%
2020/12/22	34.2	43.52	30	43.69	42.85	4.2	6,003	0.07%
2020/12/21	24	43.03	16	43.07	43.35	8	6,031	0.13%
2020/12/18	27	43.83	16.5	43.85	43.75	10.5	6,070	0.17%
2020/12/17	34.1	44.15	24.4	44.08	43.95	9.8	6,167	0.16%
2020/12/16	21.1	45.12	34	45.09	45.00	-12.9	6,158	-0.21%
2020/12/15	40.1	45.37	43	45.46	44.60	-2.9	6,182	-0.05%
2020/12/14	33.1	46.07	51	46.17	46.30	-17.9	6,144	-0.29%
2020/12/11	20.2	45.10	27.1	45.16	44.95	-6.9	6,231	-0.11%
2020/12/10	49	45.80	24	45.75	45.55	25.1	6,286	0.40%
2020/12/09	67.1	46.64	69.4	46.62	46.60	-2.3	6,404	-0.04%
2020/12/08	62	45.22	16.2	44.90	45.65	45.8	6,589	0.69%
2020/12/07	97.7	45.34	62.4	45.31	45.40	35.3	6,993	0.50%
2020/12/04	73.3	46.26	50.1	46.29	46.40	23.2	7,338	0.32%
2020/12/03	176.1	46.94	181.3	47.01	46.80	-5.3	7,607	-0.07%	大買/大賣/
2020/12/02	31	45.00	12.7	45.05	45.00	18.3	7,408	0.25%
2020/12/01	27	45.09	60.4	45.31	44.85	-33.4	7,721	-0.43%
2020/11/30	45	44.68	17.7	44.71	44.20	27.3	8,099	0.34%
2020/11/27	93.8	45.37	78.7	45.28	45.25	15.1	8,484	0.18%
2020/11/26	47.4	44.39	82.4	44.27	44.60	-35	8,462	-0.41%
2020/11/25	30.2	42.66	17.5	42.85	42.10	12.6	8,721	0.14%
2020/11/24	17.1	43.77	22.5	43.55	43.10	-5.4	9,288	-0.06%
2020/11/23	11.1	43.76	30.7	43.76	43.80	-19.6	9,394	-0.21%
2020/11/20	26	43.84	20.1	43.99	43.85	5.9	9,633	0.06%
2020/11/19	109.6	44.23	126.7	44.17	43.90	-17	9,908	-0.17%	大買/大賣/
2020/11/18	28.1	43.00	31.3	43.02	42.95	-3.3	9,891	-0.03%
2020/11/17	16.4	42.37	14.1	42.52	42.10	2.3	9,865	0.02%
2020/11/16	19.1	42.79	27	42.61	42.90	-7.9	9,928	-0.08%
2020/11/13	125	43.18	147.4	43.22	42.95	-22.4	9,970	-0.22%	大買/大賣/
2020/11/12	14.1	41.92	21.1	41.95	41.95	-7.1	9,868	-0.07%
2020/11/11	9	41.51	35	41.63	42.30	-26	9,903	-0.26%
2020/11/10	46.7	42.15	17.4	41.61	41.15	29.3	9,919	0.30%
2020/11/09	46.3	42.59	39.1	42.58	43.15	7.2	9,890	0.07%
2020/11/06	50	41.71	30.2	41.56	41.50	19.8	9,804	0.20%
2020/11/05	8	40.16	27	40.23	40.25	-19	9,796	-0.19%
2020/11/04	7	39.81	53	39.95	39.90	-46	9,815	-0.47%
2020/11/03	64.2	39.68	12.3	39.64	39.35	51.9	9,851	0.53%
2020/11/02	7	38.91	21	38.67	38.70	-14	9,866	-0.14%
2020/10/30	37.3	39.50	23	39.35	38.90	14.3	9,922	0.14%
2020/10/29	25	39.53	20	39.58	40.10	5	9,999	0.05%
2020/10/28	40.2	40.83	29.5	40.51	40.40	10.7	9,958	0.11%
2020/10/27	4	41.16	17	41.33	41.40	-13	9,915	-0.13%
2020/10/26	13	41.37	13	41.59	41.10	0	9,907	0.00%
2020/10/23	2	41.63	30.1	41.80	41.75	-28.1	9,907	-0.28%
2020/10/22	13	41.69	29	41.83	41.60	-16	9,904	-0.16%
2020/10/21	15.1	42.52	18	42.51	42.20	-3	9,878	-0.03%
2020/10/20	22	42.95	24	42.90	42.85	-2	9,869	-0.02%
2020/10/19	35	42.70	52	42.67	42.75	-17	9,853	-0.17%
2020/10/16	109	44.33	126	43.80	42.90	-17	9,851	-0.17%	大買/大賣/
2020/10/15	273	45.75	211	45.61	44.35	62	9,731	0.64%	大買/大賣/
2020/10/14	179	44.55	209	44.51	45.50	-30	9,337	-0.32%	大買/大賣/
2020/10/13	15	41.42	10	41.63	41.60	5	9,032	0.06%
2020/10/12	23	41.97	5	42.10	41.70	18	9,014	0.20%
2020/10/08	57	42.69	31	42.80	42.25	26	8,977	0.29%
2020/10/07	24.7	42.55	4.4	42.40	42.70	20.3	8,888	0.23%
2020/10/06	17	42.15	11	42.16	42.20	6	8,877	0.07%
2020/10/05	6	41.38	9	41.65	42.10	-3	8,895	-0.03%
2020/09/30	6	40.59	12	40.84	41.00	-6	8,900	-0.07%
2020/09/29	39.2	41.35	21	40.90	40.55	18.2	8,924	0.20%
2020/09/28	46.3	42.04	50	42.05	41.80	-3.7	9,002	-0.04%
2020/09/25	51	40.80	62	40.59	39.85	-11	9,070	-0.12%
2020/09/24	48.1	41.64	62	41.47	41.25	-13.9	9,153	-0.15%
2020/09/23	44	42.86	28	42.91	42.60	16	9,105	0.18%
2020/09/22	39.3	42.54	38	42.59	42.25	1.3	9,036	0.01%
2020/09/21	56.2	44.28	19	44.06	43.85	37.2	8,908	0.42%
2020/09/18	36	44.81	45	44.85	45.00	-9	8,834	-0.10%
2020/09/17	30	44.35	25	44.26	44.70	5	8,775	0.06%
2020/09/16	176	45.05	145	44.84	44.35	31	8,703	0.36%	大買/大賣/
2020/09/15	63	44.32	58.1	44.51	44.65	4.9	8,526	0.06%
2020/09/14	77	44.52	69	44.63	44.10	8	8,427	0.09%
2020/09/11	161.5	43.95	208.1	43.97	43.95	-46.6	8,259	-0.56%	大買/大賣/
2020/09/10	342	47.95	236	47.09	46.00	106	7,942	1.33%	大買/大賣/鉅額交易
2020/09/09	235	49.14	206	49.31	50.70	29	7,501	0.39%	大買/大賣/
2020/09/08	177	48.38	203.3	48.21	48.40	-26.3	7,051	-0.37%	大買/大賣/
2020/09/07	235	47.48	278.1	46.11	45.40	-43.1	6,722	-0.64%	大買/大賣/
2020/09/04	269	48.63	287	48.76	48.50	-18	6,500	-0.28%	大買/大賣/
2020/09/03	385.5	49.11	291	49.20	48.25	94.5	6,166	1.53%	大買/大賣/
2020/09/02	226	47.22	210	47.41	49.20	16	5,732	0.28%	大買/大賣/
2020/09/01	146.1	45.59	188	45.40	44.75	-41.9	5,337	-0.79%	大買/大賣/
2020/08/31	197.1	45.37	171	45.34	45.45	26.1	5,126	0.51%	大買/大賣/
2020/08/28	389.9	44.38	253	44.72	44.60	136.9	4,766	2.87%	大買/大賣/鉅額交易
2020/08/27	17	42.19	29.1	42.33	42.40	-12.1	4,190	-0.29%
2020/08/26	48	37.62	54	37.71	38.55	-6	4,145	-0.14%
2020/08/25	212.4	36.45	139	36.61	36.70	73.4	3,926	1.87%	大買/大賣/
2020/08/24	61	33.59	60	33.31	34.60	1	3,605	0.03%
2020/08/21	10	32.24	14	32.52	32.75	-4	3,551	-0.11%
2020/08/20	16	31.89	18	31.58	32.00	-2	3,590	-0.06%
2020/08/19	20	33.60	8	33.48	33.30	12	3,502	0.34%
2020/08/18	13	33.11	5	33.09	33.00	8	3,412	0.23%
2020/08/17	4	33.25	9	33.33	33.50	-5	3,398	-0.15%
2020/08/14	8.1	32.92	6	32.98	32.85	2.1	3,384	0.06%
2020/08/13	4	32.64	12	32.52	33.15	-8	3,322	-0.24%
2020/08/12	14	31.70	9	31.87	32.25	5	3,282	0.15%
2020/08/11	55	32.41	11	32.43	31.70	44	3,260	1.35%
2020/08/10	5	31.77	6	31.97	32.00	-1	3,200	-0.03%
2020/08/07	12	31.70	17	31.79	31.45	-5	3,205	-0.16%
2020/08/06	14	31.38	5	31.18	31.35	9	3,205	0.28%
2020/08/05	11	31.46	9	31.27	31.35	2	3,346	0.06%
2020/08/04	7	31.16	17	31.28	32.15	-10	3,288	-0.30%
2020/08/03	1	30.10	0	0.00	30.15	1	3,198	0.03%
2020/07/31	1	29.90	7	30.00	30.15	-6	3,193	-0.19%
2020/07/30	4	29.96	2	29.88	30.10	2	3,199	0.06%
2020/07/29	1	29.60	0	0.00	30.00	1	3,200	0.03%
2020/07/28	3	29.05	2	29.13	28.40	1	3,195	0.03%
2020/07/27	3	29.75	5	29.66	29.30	-2	3,192	-0.06%
2020/07/24	7	30.25	2	30.20	29.75	5	3,185	0.16%
2020/07/23	1	30.55	4	30.43	30.45	-3	3,158	-0.09%
2020/07/22	4	30.49	8	30.44	30.40	-4	3,136	-0.13%
2020/07/21	5	30.31	11	30.22	30.10	-6	3,087	-0.19%
2020/07/20	7	29.66	4	29.69	30.20	3	3,062	0.10%
2020/07/16	1	29.00	3	29.53	29.45	-2	3,021	-0.07%
2020/07/15	3	29.47	6	29.43	29.30	-3	3,055	-0.10%
2020/07/14	1	29.50	29	29.64	29.55	-28	3,090	-0.91%
2020/07/13	27	30.00	3	29.97	29.95	24	3,073	0.78%
2020/07/10	5	30.46	14	30.00	29.75	-9	3,049	-0.30%
2020/07/09	0	0.00	2	30.30	30.30	-2	2,978	-0.07%
2020/07/08	4	30.43	8	30.29	30.25	-4	2,935	-0.14%
2020/07/07	24	30.31	61	30.15	30.15	-37	2,884	-1.28%
2020/07/06	87	30.88	27	30.93	30.70	60	2,752	2.18%
2020/07/03	48	29.57	23	29.75	29.45	25	2,559	0.98%
2020/07/02	2	27.90	2	28.30	28.35	0	2,348	0.00%
2020/06/30	0	0.00	12	27.50	27.40	-12	2,307	-0.52%
2020/06/29	0	0.00	2	27.35	27.40	-2	2,298	-0.09%
2020/06/24	1	27.80	4	27.78	27.80	-3	2,294	-0.13%
2020/06/23	1	27.90	0	0.00	27.85	1	2,291	0.04%
2020/06/22	0	0.00	2	28.00	28.10	-2	2,279	-0.09%
2020/06/19	15	28.04	2	28.03	28.10	13	2,270	0.57%
2020/06/18	1	28.00	0	0.00	28.00	1	2,245	0.04%
2020/06/17	10	28.25	1	28.10	27.90	9	2,223	0.40%
2020/06/15	1	27.15	1	27.15	26.85	0	2,178	0.00%
2020/06/12	0	0.00	15	26.28	27.25	-15	2,165	-0.69%
2020/06/11	5	27.24	8	27.29	26.90	-3	2,117	-0.14%
2020/06/10	0	0.00	1	28.35	27.95	-1	2,050	-0.05%
2020/06/09	2	28.65	17	28.63	28.35	-15	2,036	-0.74%
2020/06/08	7	29.00	9	28.48	28.30	-2	1,991	-0.10%
2020/06/05	3	28.33	0	0.00	28.40	3	1,915	0.16%
2020/06/04	17	28.59	10	28.45	28.45	7	1,892	0.37%
2020/06/03	2	28.13	22	28.40	28.00	-20	1,843	-1.08%
2020/06/02	10	28.32	7	28.37	27.75	3	1,778	0.17%
2020/06/01	6	27.79	2	27.95	27.40	4	1,650	0.24%
2020/05/29	0	0.00	4	27.11	27.35	-4	1,567	-0.26%
2020/05/28	20	27.97	10	27.29	27.00	10	1,551	0.64%
2020/05/27	0	0.00	6	27.67	27.80	-6	1,456	-0.41%
2020/05/26	2	26.70	4	26.90	26.85	-2	1,368	-0.15%
2020/05/25	0	0.00	3	26.62	26.80	-3	1,350	-0.22%
2020/05/22	18	27.11	5	26.75	26.75	13	1,335	0.97%
2020/05/21	10	27.20	18	27.48	27.35	-8	1,297	-0.62%
2020/05/20	7	26.90	6	26.73	26.70	1	1,223	0.08%
2020/05/19	5	26.83	5	26.71	26.80	0	1,210	0.00%
2020/05/18	17	26.31	6	26.50	26.50	11	1,174	0.94%
2020/05/15	11	26.71	6	26.52	26.50	5	1,153	0.43%
2020/05/14	10	27.16	10	26.70	26.50	0	1,113	0.00%
2020/05/13	8	26.74	21	26.78	27.15	-13	1,063	-1.22%
2020/05/12	22.4	26.07	20	26.82	26.70	2.4	999	0.24%
2020/05/11	4	24.58	5	24.80	24.60	-1	820	-0.12%
2020/05/07	0	23.60	0	0.00	23.50	0	759	0.00%
2020/05/06	2	23.50	0	0.00	23.40	2	754	0.26%
2020/05/05	2	23.30	2	23.30	23.25	0	739	0.00%
2020/05/04	2	23.20	0	0.00	23.40	2	722	0.28%
2020/04/30	5	23.00	5	23.35	23.40	0	696	0.00%
2020/04/29	1	22.85	1	23.05	22.75	0	683	0.00%
2020/04/28	0	0.00	5	22.50	22.75	-5	683	-0.73%
2020/04/27	0	0.00	1	22.25	22.35	-1	703	-0.14%
2020/04/24	3	22.00	0	0.00	22.05	3	703	0.43%
2020/04/22	0	21.70	0	0.00	21.85	0	709	0.00%
2020/04/21	2	22.15	0	0.00	21.60	2	738	0.27%
2020/04/20	1	23.00	3	22.50	22.40	-2	752	-0.27%
2020/04/17	16	22.98	0	0.00	22.75	16	710	2.25%
2020/04/15	1	22.05	0	0.00	21.85	1	690	0.14%
2020/04/13	0	21.15	1	21.00	21.15	-1	701	-0.14%
2020/04/09	10	20.80	0	0.00	20.85	10	707	1.41%
2020/04/08	0	0.00	3	19.77	20.10	-3	696	-0.43%
2020/04/07	2	19.60	0	0.00	19.65	2	698	0.29%
2020/03/27	2	19.08	10	19.15	18.70	-8	708	-1.13%
2020/03/25	1	18.75	0	0.00	18.65	1	712	0.14%
2020/03/24	0	18.40	0	0.00	18.00	0	728	0.00%
2020/03/23	0	0.00	1	16.60	17.00	-1	735	-0.14%
2020/03/20	1	16.20	0	0.00	17.35	1	738	0.14%
2020/03/18	0	0.00	3	17.80	17.55	-3	738	-0.41%
2020/03/17	0	18.10	0	0.00	17.90	0	752	0.00%
2020/03/13	1	18.50	1	18.50	19.00	0	849	0.00%
2020/03/12	3	20.70	0	0.00	20.25	3	865	0.35%
2020/03/09	4	22.88	0	0.00	22.85	4	903	0.44%
2020/03/04	0	0.00	1	23.90	23.80	-1	1,022	-0.10%
2020/03/03	0	0.00	1	23.95	23.85	-1	1,162	-0.09%
2020/02/14	0	0.00	1	24.85	24.90	-1	1,576	-0.06%
2020/02/10	1	24.10	0	0.00	24.05	1	1,895	0.05%
2020/02/06	2	24.80	0	0.00	25.00	2	2,003	0.10%
2020/02/05	10	24.60	0	0.00	24.50	10	2,012	0.50%
2020/02/03	0	0.00	1	23.20	24.10	-1	2,009	-0.05%
2020/01/31	2	24.95	1	25.00	25.00	1	2,010	0.05%
2020/01/30	3	25.33	1	25.10	24.75	2	2,005	0.10%
2020/01/15	0	0.00	1	27.55	27.40	-1	1,992	-0.05%
2020/01/14	2	27.45	5	27.47	27.75	-3	1,963	-0.15%
2020/01/13	0	0.00	1	27.25	27.25	-1	1,954	-0.05%
2020/01/10	2	27.00	3	27.10	26.85	-1	1,954	-0.05%
2020/01/09	1	26.75	2	26.78	26.95	-1	1,944	-0.05%
2020/01/08	4	25.79	0	0.00	25.60	4	1,930	0.21%
2020/01/07	1	26.20	0	0.00	26.00	1	1,920	0.05%
2020/01/06	1	26.35	0	0.00	26.10	1	1,954	0.05%
2020/01/02	2	26.88	1	26.90	26.85	1	1,942	0.05%
2019/12/31	1	26.70	1	26.65	26.65	0	1,943	0.00%
2019/12/30	0	0.00	1	26.90	26.80	-1	1,937	-0.05%
2019/12/27	0	0.00	1	27.20	27.05	-1	1,933	-0.05%
2019/12/24	2	27.05	0	0.00	26.95	2	1,951	0.10%
2019/12/18	3	27.02	1	27.30	27.00	2	2,066	0.10%
2019/12/17	4	27.30	4	27.26	27.30	0	2,060	0.00%
2019/12/16	6	27.14	5	27.05	27.15	1	2,057	0.05%
2019/12/12	3	27.35	6	27.33	27.15	-3	2,031	-0.15%
2019/12/11	2	27.50	4	27.48	27.40	-2	2,029	-0.10%
2019/12/10	18	28.01	13	27.92	28.00	5	2,014	0.25%
2019/12/06	2	28.33	3	28.45	28.45	-1	1,894	-0.05%
2019/12/05	1	28.05	0	0.00	27.90	1	1,858	0.05%
2019/12/02	0	0.00	3	28.13	27.75	-3	1,829	-0.16%
2019/11/29	6	29.02	22	29.44	28.70	-16	1,802	-0.89%
2019/11/28	18	29.73	14	29.35	29.90	4	1,784	0.22%
2019/11/27	20	28.25	6	28.16	28.35	14	1,657	0.84%
2019/11/26	3	27.72	13	27.84	27.60	-10	1,626	-0.61%
2019/11/21	1	28.30	2	28.75	28.65	-1	1,593	-0.06%
2019/11/20	1	28.20	1	28.20	28.20	0	1,616	0.00%
2019/11/19	1	28.20	9	28.38	28.20	-8	1,619	-0.49%
2019/11/18	4	28.80	4	29.03	28.70	0	1,585	0.00%
2019/11/15	1	28.35	1	28.55	28.65	0	1,490	0.00%
2019/11/14	17	28.15	3	28.13	28.50	14	1,430	0.98%
2019/11/13	3	27.87	0	0.00	27.75	3	1,351	0.22%
2019/11/12	11	27.72	12	28.22	27.70	-1	1,313	-0.08%
2019/11/11	6	27.89	6	28.02	27.65	0	1,271	0.00%
2019/11/07	14	27.16	3	27.42	26.95	11	1,095	1.00%
2019/11/06	2	26.68	21	26.88	26.95	-19	1,006	-1.89%
2019/11/05	6	26.58	1	26.50	26.70	5	970	0.52%
2019/11/01	1	25.05	0	0.00	25.30	1	906	0.11%
2019/10/21	0	0.00	5	25.49	26.00	-5	896	-0.56%
2019/10/17	0	0.00	1	25.55	25.50	-1	873	-0.11%
2019/10/15	1	25.55	0	0.00	25.50	1	864	0.12%
2019/10/14	0	0.00	1	25.55	26.10	-1	853	-0.12%
2019/10/04	0	0.00	1	25.40	25.40	-1	802	-0.12%
2019/10/03	0	0.00	2	25.25	25.35	-2	802	-0.25%
2019/10/02	6	25.20	6	25.20	25.15	0	798	0.00%
2019/10/01	5	25.65	5	25.55	25.45	0	791	0.00%
2019/09/27	9	26.23	7	25.56	25.55	2	789	0.25%
2019/09/26	7	26.87	8	26.48	26.45	-1	771	-0.13%
2019/09/25	8	26.24	5	25.95	26.40	3	731	0.41%
2019/09/24	8	26.06	2	26.55	25.95	6	700	0.86%
2019/09/20	1	25.00	0	0.00	25.10	1	616	0.16%
2019/09/16	2	25.75	4	25.74	25.25	-2	632	-0.32%
2019/09/12	1	25.30	7	25.35	25.55	-6	620	-0.97%
2019/09/10	0	0.00	12	24.90	24.90	-12	596	-2.01%
2019/09/06	3	24.95	2	25.00	24.95	1	584	0.17%
2019/09/05	0	0.00	1	24.95	24.90	-1	581	-0.17%
2019/09/04	1	25.10	0	0.00	25.05	1	571	0.17%
2019/09/03	1	24.90	0	0.00	25.05	1	567	0.18%
2019/09/02	13	25.35	0	0.00	25.35	13	555	2.34%
2019/08/30	0	0.00	4	24.65	24.90	-4	491	-0.81%
2019/08/22	0	0.00	2	23.40	24.15	-2	386	-0.52%
2019/08/21	1	23.35	0	0.00	23.20	1	367	0.27%
2019/08/19	1	23.15	0	0.00	23.05	1	372	0.27%
2019/08/15	1	22.75	0	0.00	22.85	1	373	0.27%
2019/08/14	4	22.90	0	0.00	22.80	4	375	1.07%
2019/08/06	0	0.00	1	24.00	24.40	-1	344	-0.29%
2019/08/05	1	24.65	0	0.00	24.65	1	345	0.29%
2019/07/26	1	26.00	1	25.90	25.70	0	368	0.00%
2019/07/23	4	25.11	0	0.00	24.85	4	357	1.12%
2019/07/22	0	0.00	2	25.00	25.05	-2	365	-0.55%
2019/07/17	5	25.32	1	25.05	25.10	4	394	1.01%
2019/07/16	1	25.15	0	0.00	25.20	1	419	0.24%
2019/07/12	0	0.00	1	24.80	24.80	-1	582	-0.17%
2019/07/08	3	25.10	0	0.00	25.10	3	756	0.40%
2019/07/05	1	25.25	0	0.00	25.25	1	784	0.13%
2019/07/03	0	0.00	1	25.10	25.05	-1	815	-0.12%
2019/06/27	1	24.65	0	0.00	24.65	1	1,014	0.10%
2019/06/19	5	24.15	0	0.00	24.15	5	1,213	0.41%
2019/05/17	0	0.00	12	24.27	23.85	-12	2,093	-0.57%
2019/05/09	1	25.30	0	0.00	25.10	1	2,260	0.04%
2019/05/03	0	0.00	3	27.55	27.45	-3	2,233	-0.13%
2019/04/26	3	28.10	1	27.85	27.70	2	2,218	0.09%
2019/04/22	6	28.83	0	0.00	28.75	6	2,183	0.27%
2019/04/19	12	29.25	5	29.15	29.35	7	2,157	0.32%
2019/04/16	10	28.60	0	0.00	28.65	10	1,985	0.50%
2019/04/10	3	27.50	1	27.50	27.50	2	1,812	0.11%
2019/04/09	2	27.70	0	0.00	27.70	2	1,797	0.11%
2019/04/08	0	0.00	2	28.10	28.15	-2	1,781	-0.11%
2019/04/03	4	28.58	2	28.60	28.40	2	1,766	0.11%
2019/03/27	12	28.37	4	28.51	28.40	8	1,563	0.51%
2019/03/19	5	28.34	4	28.44	28.05	1	1,532	0.07%
2019/03/18	0	0.00	1	28.00	28.10	-1	1,461	-0.07%
2019/03/13	0	0.00	2	27.58	27.40	-2	1,402	-0.14%
2019/03/12	1	27.30	0	0.00	27.35	1	1,360	0.07%
2019/03/11	3	27.92	4	27.63	27.50	-1	1,345	-0.07%
2019/03/07	1	27.30	0	0.00	27.20	1	1,308	0.08%
2019/03/06	3	27.13	2	27.03	28.00	1	1,268	0.08%
2019/03/05	5	26.97	4	27.01	27.15	1	1,186	0.08%
2019/03/04	0	0.00	4	25.10	25.60	-4	951	-0.42%
2019/02/27	2	24.55	0	0.00	24.45	2	926	0.22%
2019/02/22	0	0.00	2	24.80	24.75	-2	909	-0.22%
2019/02/21	2	25.10	1	25.00	25.10	1	909	0.11%
2019/02/20	8	25.82	3	25.73	25.45	5	894	0.56%
2019/02/14	1	25.25	0	0.00	25.25	1	686	0.15%
2019/02/13	0	0.00	3	24.85	25.70	-3	679	-0.44%
2019/02/11	0	0.00	1	24.00	24.45	-1	570	-0.18%
2019/01/23	0	0.00	1	22.85	22.90	-1	547	-0.18%
2019/01/22	1	23.00	0	0.00	22.90	1	550	0.18%
2019/01/21	1	23.30	0	0.00	23.15	1	557	0.18%
2019/01/17	0	0.00	1	23.20	23.25	-1	567	-0.18%
2019/01/09	1	22.75	0	0.00	22.80	1	572	0.17%
2019/01/04	0	0.00	1	22.65	22.60	-1	580	-0.17%
2018/12/14	4	24.16	0	0.00	25.60	4	548	0.73%
2018/12/03	1	23.75	0	0.00	24.10	1	470	0.21%
2018/11/27	0	0.00	0.2	23.15	23.15	-0.2	457	-0.05%
2018/11/23	0	0.00	0	23.25	23.00	0	498	0.00%
2018/11/21	0	0.00	0.3	22.70	22.70	-0.3	544	-0.05%
2018/10/25	0	0.00	0	23.00	21.15	0	794	0.00%
2018/10/23	0	0.00	0.5	22.80	22.40	-0.5	813	-0.06%
2018/10/16	1	22.40	0	0.00	22.45	1	892	0.11%
2018/10/11	1	22.40	0	0.00	22.25	1	893	0.11%
2018/08/30	2	29.30	0	0.00	29.20	2	1,942	0.10%
2018/08/13	1	30.50	0	0.00	30.00	1	1,969	0.05%
2018/08/01	0	0.00	2	34.80	34.60	-2	1,932	-0.10%
2018/07/26	2	34.50	0	0.00	34.30	2	1,901	0.11%
2018/06/26	0	0.00	1	33.25	33.55	-1	1,838	-0.05%
2018/06/20	0	0.00	2	34.00	33.70	-2	1,815	-0.11%
2018/06/19	0	0.00	2	35.00	34.50	-2	1,794	-0.11%
2018/06/14	1	35.60	2	36.00	36.05	-1	1,735	-0.06%
2018/06/13	6	36.49	6	36.73	36.00	0	1,677	0.00%
2018/06/12	2	34.90	1	34.55	35.00	1	1,470	0.07%
2018/06/11	14	35.83	12	35.30	35.55	2	1,428	0.14%
2018/06/08	5	35.13	3	35.35	34.85	2	1,339	0.15%
2018/06/01	1	32.95	0	0.00	32.05	1	1,082	0.09%
2018/05/09	0	0.00	7	32.33	32.00	-7	1,338	-0.52%
2018/05/08	1	30.50	0	0.00	30.50	1	1,279	0.08%
2018/04/16	0	0.00	2	32.15	32.25	-2	1,546	-0.13%
2018/04/13	2	32.90	0	0.00	32.45	2	1,575	0.13%
2018/03/15	0	0.00	1	32.95	33.00	-1	1,938	-0.05%
2018/03/09	1	31.50	0	0.00	31.60	1	2,063	0.05%
2018/03/07	3	32.00	0	0.00	31.90	3	2,153	0.14%
2018/03/05	2	32.90	0	0.00	32.90	2	2,313	0.09%
2018/03/02	0	0.00	2	32.65	32.70	-2	2,390	-0.08%
2018/03/01	2	33.15	3	33.08	32.95	-1	2,521	-0.04%
2018/02/27	1	33.25	0	0.00	32.55	1	2,605	0.04%
2018/02/06	0	0.00	1	30.25	28.60	-1	3,332	-0.03%
2018/01/26	0	0.00	1	31.90	31.80	-1	4,740	-0.02%
2018/01/23	0	0.00	1	32.10	32.05	-1	5,090	-0.02%
2018/01/22	1	31.80	0	0.00	32.00	1	5,154	0.02%
2018/01/19	3	33.05	0	0.00	32.40	3	5,195	0.06%
2018/01/05	0	0.00	1	36.65	36.00	-1	6,535	-0.02%
2018/01/04	1	35.75	0	0.00	36.60	1	6,658	0.02%
2018/01/03	1	36.30	0	0.00	36.15	1	6,630	0.02%
2018/01/02	0	0.00	1	35.10	35.90	-1	6,608	-0.02%