宜特 (3289)-國泰-敦南券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
144.5
漲跌
--
漲幅
0.00%
成交量
552張
產業
上櫃其他電子類股
353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

宜特 (3289)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	5.7	144.08	0	145.47	144.50	5.7	2,777	0.20%
2024/11/21	7	144.50	2.3	144.10	144.50	4.7	2,802	0.17%
2024/11/20	8.2	144.26	1	144.99	143.00	7.1	2,843	0.25%
2024/11/19	2.6	147.43	4	147.50	147.50	-1.4	2,868	-0.05%
2024/11/18	11.7	145.99	4.4	145.29	145.00	7.3	2,904	0.25%
2024/11/15	7.3	148.66	4.3	148.48	149.50	3	2,927	0.10%
2024/11/14	48.6	149.74	3.2	149.08	147.00	45.4	2,997	1.52%
2024/11/13	15.5	152.64	9.7	152.72	152.00	5.8	3,047	0.19%
2024/11/12	38.5	153.06	31.4	152.55	153.00	7.1	3,157	0.22%
2024/11/11	7.1	163.85	6.1	164.51	163.00	0.9	3,146	0.03%
2024/11/08	31.4	165.79	9.6	166.21	163.50	21.8	3,251	0.67%
2024/11/07	19.3	170.05	4.3	169.92	169.00	15	3,298	0.46%
2024/11/06	36.4	170.42	16.7	169.97	169.00	19.6	3,302	0.60%
2024/11/05	90	176.93	40.9	174.87	171.50	49	3,292	1.49%
2024/11/04	22.5	190.50	21.2	190.57	188.50	1.3	3,226	0.04%
2024/11/01	45.1	192.93	48.2	192.39	193.50	-3.1	3,231	-0.10%
2024/10/30	23.5	188.94	11.1	189.08	188.50	12.4	3,213	0.39%
2024/10/29	30	187.90	28.4	187.34	189.00	1.6	3,218	0.05%
2024/10/28	10.3	184.77	13	184.95	182.50	-2.6	3,187	-0.08%
2024/10/25	21.3	190.18	25.1	189.72	188.00	-3.7	3,172	-0.12%
2024/10/24	25.8	192.46	28.7	191.19	189.00	-2.9	3,164	-0.09%
2024/10/23	41	196.17	47.5	196.18	196.50	-6.5	3,147	-0.21%
2024/10/22	84.9	195.54	58.8	196.03	192.50	26.1	3,118	0.84%
2024/10/21	36.5	191.03	48.6	191.20	191.00	-12.2	3,050	-0.40%
2024/10/18	50.5	187.03	57.5	187.02	187.00	-7	3,023	-0.23%
2024/10/17	35.3	186.55	50.8	186.30	185.50	-15.5	2,995	-0.52%
2024/10/16	92.4	186.04	63.8	185.38	182.00	28.6	2,975	0.96%
2024/10/15	117.7	188.77	131	188.50	187.00	-13.4	2,933	-0.46%	大買/大賣/
2024/10/14	121.4	182.31	138.8	182.13	186.00	-17.4	2,831	-0.61%	大買/大賣/
2024/10/11	95.1	178.30	80.7	178.59	176.50	14.4	2,772	0.52%
2024/10/09	29.4	175.04	19.7	173.72	174.00	9.7	2,753	0.35%
2024/10/08	24.1	174.06	26.9	174.14	175.00	-2.8	2,749	-0.10%
2024/10/07	17.4	170.99	18.9	170.50	172.00	-1.5	2,745	-0.05%
2024/10/04	11	163.05	9.3	164.49	164.50	1.7	2,774	0.06%
2024/10/01	6.3	164.30	8.3	164.93	165.50	-2.1	2,804	-0.07%
2024/09/30	6.3	165.34	5.5	165.26	164.50	0.8	2,824	0.03%
2024/09/27	34.8	170.33	37.3	168.63	166.50	-2.5	2,850	-0.09%
2024/09/26	13.8	172.34	16.1	172.74	173.50	-2.3	2,860	-0.08%
2024/09/25	76.8	175.85	56.1	175.57	171.00	20.6	2,941	0.70%
2024/09/24	27.2	173.64	33.6	174.24	175.50	-6.5	2,944	-0.22%
2024/09/23	25.1	173.69	20.4	172.77	174.50	4.8	2,994	0.16%
2024/09/20	76.1	175.87	70.8	173.71	174.50	5.3	3,247	0.16%
2024/09/19	90.8	171.91	117.2	172.69	177.00	-26.4	3,347	-0.79%	大賣/
2024/09/18	147.7	169.59	138.5	169.11	168.00	9.2	3,401	0.27%	大買/大賣/
2024/09/16	127.3	167.13	106.6	166.63	164.50	20.7	3,341	0.62%	大買/大賣/
2024/09/13	58.5	164.69	80.9	165.03	167.50	-22.5	3,275	-0.69%
2024/09/12	19.1	157.12	20.7	157.11	157.00	-1.5	3,123	-0.05%
2024/09/11	57	154.15	52.1	153.86	153.50	4.9	3,101	0.16%
2024/09/10	11.3	153.39	12.7	151.97	152.50	-1.4	3,053	-0.05%
2024/09/09	12.3	150.46	23	150.16	153.50	-10.7	3,050	-0.35%
2024/09/06	18.8	149.82	18.7	150.81	148.50	0.1	3,059	0.00%
2024/09/05	8.8	150.93	5.7	153.12	150.50	3.1	3,073	0.10%
2024/09/04	34.9	146.70	62	147.47	151.50	-27.1	3,082	-0.88%
2024/09/03	40.1	158.37	49.3	158.79	158.00	-9.2	3,111	-0.30%
2024/09/02	34.6	162.62	19	161.87	163.00	15.6	3,115	0.50%
2024/08/30	30.5	160.79	29.7	160.55	160.50	0.8	3,123	0.03%
2024/08/29	40.2	159.52	68.4	159.92	159.00	-28.2	3,141	-0.90%
2024/08/28	31.6	153.33	29.1	155.40	156.00	2.5	3,066	0.08%
2024/08/27	12.6	150.30	11.2	149.59	151.00	1.4	3,036	0.05%
2024/08/26	21.2	154.42	13.2	155.13	150.00	8	3,030	0.26%
2024/08/23	18.6	154.38	17.8	154.77	155.50	0.9	2,999	0.03%
2024/08/22	8.5	156.98	21.5	157.56	157.00	-13.1	2,977	-0.44%
2024/08/21	29	155.57	46.3	155.75	155.50	-17.3	2,939	-0.59%
2024/08/20	18.7	153.85	40.8	154.59	155.00	-22.1	2,913	-0.76%
2024/08/19	27.4	151.04	26.8	151.75	151.00	0.5	2,884	0.02%
2024/08/16	39.1	151.60	66.4	152.75	152.00	-27.3	2,855	-0.96%
2024/08/15	76	147.60	66.9	148.07	148.00	9	2,779	0.33%
2024/08/14	68.6	142.78	99.9	143.93	148.00	-31.3	2,721	-1.15%
2024/08/13	98.1	138.17	101.2	135.90	136.50	-3.2	2,604	-0.12%	大賣/
2024/08/12	90.7	136.24	68.1	136.56	141.00	22.6	2,553	0.88%
2024/08/09	12.5	131.89	26.4	133.84	134.50	-13.8	2,455	-0.56%
2024/08/08	7.3	126.76	5.3	126.58	124.00	2.1	2,402	0.09%
2024/08/07	2.1	123.03	3.2	120.82	129.00	-1.1	2,412	-0.05%
2024/08/06	6.1	115.87	3	116.02	117.50	3	2,395	0.13%
2024/08/05	9.8	119.18	6.4	119.01	119.00	3.3	2,383	0.14%
2024/08/02	15.3	134.04	7	133.51	132.00	8.3	2,366	0.35%
2024/08/01	7.9	140.49	6.3	141.61	140.50	1.6	2,376	0.07%
2024/07/31	3.1	134.23	3	135.17	134.00	0.1	2,430	0.00%
2024/07/30	16.1	132.30	8	132.44	134.50	8.1	2,495	0.33%
2024/07/29	5.8	135.14	7.1	134.42	131.00	-1.3	2,531	-0.05%
2024/07/26	3.3	134.71	3.7	135.82	136.00	-0.4	2,618	-0.02%
2024/07/23	10	137.20	4.1	139.23	139.00	6	2,813	0.21%
2024/07/22	14.6	135.44	7.6	136.26	135.50	7	2,904	0.24%
2024/07/19	8.6	141.13	7.9	141.62	141.00	0.7	2,902	0.02%
2024/07/18	12.4	142.11	5.2	142.02	142.50	7.2	2,914	0.25%
2024/07/17	8.2	147.07	13	147.62	147.50	-4.8	2,911	-0.17%
2024/07/16	14.8	147.94	10.2	148.40	146.50	4.6	2,933	0.16%
2024/07/15	20.4	150.03	8.1	151.87	149.50	12.3	2,992	0.41%
2024/07/12	26.4	151.46	27.1	152.27	150.50	-0.7	3,022	-0.02%
2024/07/11	32.8	155.29	43.3	155.68	157.00	-10.5	3,049	-0.34%
2024/07/10	11	152.36	18.1	151.87	151.00	-7.1	3,047	-0.23%
2024/07/09	24.5	146.67	13	147.34	148.50	11.4	3,201	0.36%
2024/07/08	33.6	150.69	25.6	149.42	151.00	8	3,308	0.24%
2024/07/05	27.4	151.52	45.5	150.46	154.00	-18.1	3,327	-0.54%
2024/07/04	30.8	149.89	23.2	148.98	148.00	7.6	3,321	0.23%
2024/07/03	40.6	151.11	31.9	151.26	152.00	8.7	3,327	0.26%
2024/07/02	65.4	155.38	61.3	152.91	151.50	4.1	3,370	0.12%
2024/07/01	95.3	157.54	136.7	157.95	156.00	-41.4	3,384	-1.22%	大賣/
2024/06/28	50.1	152.58	105.3	152.50	153.00	-55.2	3,355	-1.65%	大賣/
2024/06/27	113	150.64	99.3	150.24	150.50	13.7	3,351	0.41%	大買/
2024/06/26	539.8	157.53	425.5	155.85	153.00	114.3	3,306	3.46%	大買/大賣/鉅額交易
2024/06/25	134.6	144.89	129.5	151.13	155.50	5	3,037	0.17%	大買/大賣/
2024/06/24	199.2	147.33	198.3	146.70	141.50	0.9	2,865	0.03%	大買/大賣/
2024/06/21	42.2	140.93	99.5	142.35	144.00	-57.3	2,742	-2.09%
2024/06/20	21.4	136.11	14.6	135.71	135.00	6.8	2,666	0.25%
2024/06/19	4.5	132.80	6	132.95	131.00	-1.5	2,645	-0.06%
2024/06/18	6.3	134.36	13.1	133.88	133.50	-6.8	2,680	-0.25%
2024/06/17	21.5	137.45	15.2	137.10	135.50	6.3	2,700	0.23%
2024/06/14	21.6	138.87	15.7	138.85	138.00	5.9	2,732	0.22%
2024/06/13	11.1	136.56	10.8	137.37	138.00	0.3	2,752	0.01%
2024/06/12	13.4	135.56	7.4	134.77	135.00	6	2,737	0.22%
2024/06/11	23.5	137.38	34.7	136.74	136.50	-11.3	2,747	-0.41%
2024/06/07	26.1	136.25	60.3	136.19	137.00	-34.2	2,775	-1.23%
2024/06/06	53.6	133.94	41.3	132.55	129.00	12.4	2,737	0.45%
2024/06/05	18.2	133.39	28.9	133.83	134.00	-10.7	2,724	-0.39%
2024/06/04	47.5	133.10	36.2	132.44	129.00	11.4	2,780	0.41%
2024/06/03	8	128.88	7	128.76	128.00	1	2,808	0.04%
2024/05/31	6.9	126.48	19.2	126.73	125.00	-12.3	2,864	-0.43%
2024/05/30	8.6	126.57	4	125.88	125.50	4.6	3,061	0.15%
2024/05/29	3.8	127.71	2.6	128.05	128.50	1.1	3,287	0.03%
2024/05/28	3.3	127.69	15.4	128.56	128.50	-12.1	3,349	-0.36%
2024/05/27	7.4	127.35	2.3	127.91	127.50	5.1	3,416	0.15%
2024/05/24	5.2	125.84	3.3	126.54	125.50	1.9	3,471	0.06%
2024/05/23	7.9	126.26	7.1	126.02	125.50	0.8	3,520	0.02%
2024/05/22	12.2	127.97	5.1	128.40	127.50	7.1	3,574	0.20%
2024/05/21	0.1	127.44	1.1	126.54	126.50	-1	3,745	-0.03%
2024/05/20	4.9	127.31	3.6	127.65	128.00	1.2	3,866	0.03%
2024/05/17	0	128.08	2	127.25	128.00	-2	3,944	-0.05%
2024/05/16	3.3	127.80	3.6	128.90	127.00	-0.3	3,996	-0.01%
2024/05/15	7.5	128.56	9.2	128.63	128.00	-1.7	4,154	-0.04%
2024/05/14	7.1	127.50	9.2	127.07	129.50	-2.2	4,320	-0.05%
2024/05/13	17.6	125.90	7.1	125.33	125.00	10.5	4,451	0.24%
2024/05/10	7.4	129.59	40	129.51	129.00	-32.6	4,635	-0.70%
2024/05/09	17.2	131.13	4	130.13	129.50	13.2	4,809	0.27%
2024/05/08	17.1	134.41	9.3	134.05	133.00	7.8	4,905	0.16%
2024/05/07	16.3	132.68	10.2	133.42	132.50	6.1	5,037	0.12%
2024/05/06	34	135.66	29.5	136.73	133.00	4.6	5,029	0.09%
2024/05/03	82.5	141.76	53.3	140.66	140.00	29.1	4,957	0.59%
2024/05/02	41.6	142.63	33.6	143.02	144.00	8	4,902	0.16%
2024/04/30	133.7	145.30	146.6	144.96	145.00	-12.9	4,870	-0.27%	大買/大賣/
2024/04/29	224.7	143.20	223.3	142.92	145.50	1.4	4,784	0.03%	大買/大賣/
2024/04/26	29.2	131.09	118	131.96	134.00	-88.9	4,599	-1.93%	大賣/
2024/04/25	17.3	124.24	3	124.00	123.50	14.3	4,520	0.32%
2024/04/24	35.1	124.30	23.4	124.71	125.00	11.7	4,512	0.26%
2024/04/23	8.5	119.65	9.8	120.16	120.50	-1.3	4,505	-0.03%
2024/04/22	17.9	119.84	13.3	119.21	117.00	4.6	4,535	0.10%
2024/04/19	40.9	122.72	26.3	121.69	122.50	14.6	4,547	0.32%
2024/04/18	45.9	130.88	34.2	130.73	129.50	11.7	4,498	0.26%
2024/04/17	54.6	133.49	55.6	133.89	134.50	-0.9	4,462	-0.02%
2024/04/16	38.8	125.93	27.3	126.70	127.50	11.6	4,403	0.26%
2024/04/15	127	136.88	98.3	135.88	129.50	28.7	4,360	0.66%	大買/
2024/04/12	40	135.20	65.1	136.24	138.50	-25	4,187	-0.60%
2024/04/11	25.5	128.10	21.1	127.88	127.00	4.4	4,055	0.11%
2024/04/10	25	133.32	31.2	132.14	130.00	-6.1	3,983	-0.15%
2024/04/09	21.2	132.50	26.2	132.61	132.00	-5	3,950	-0.13%
2024/04/08	53.3	132.04	72.6	134.08	133.50	-19.3	3,914	-0.49%
2024/04/03	54.6	133.23	56	133.69	132.50	-1.4	3,837	-0.04%
2024/04/02	67.3	132.44	75.7	132.93	132.00	-8.4	3,768	-0.22%
2024/04/01	40.3	128.63	35.5	128.34	129.00	4.8	3,688	0.13%
2024/03/29	38.4	123.93	23.9	124.88	123.50	14.5	3,630	0.40%
2024/03/28	22	122.11	17	122.61	123.00	5	3,592	0.14%
2024/03/27	10	120.00	7.1	120.57	119.50	3	3,578	0.08%
2024/03/26	29.7	120.59	12.2	121.44	119.00	17.5	3,576	0.49%
2024/03/25	6.1	121.99	4.4	121.76	122.00	1.7	3,553	0.05%
2024/03/22	6.1	119.76	11.8	120.21	120.50	-5.7	3,557	-0.16%
2024/03/21	24.3	119.60	17	120.12	119.00	7.2	3,558	0.20%
2024/03/20	16.1	121.76	10.3	123.00	120.00	5.8	3,571	0.16%
2024/03/19	25.2	126.02	29.3	126.51	124.00	-4.1	3,541	-0.12%
2024/03/18	25.8	122.67	27.9	122.51	124.00	-2.2	3,480	-0.06%
2024/03/15	18.8	117.65	5.6	117.07	116.00	13.3	3,429	0.39%
2024/03/14	15.6	116.64	17.1	116.65	117.00	-1.5	3,423	-0.04%
2024/03/13	38.6	123.67	21	121.77	119.00	17.5	3,390	0.52%
2024/03/12	31.6	127.46	32	127.20	127.00	-0.5	3,337	-0.01%
2024/03/11	13.5	125.95	6.2	126.71	124.00	7.3	3,309	0.22%
2024/03/08	52.7	128.26	109.9	129.59	125.50	-57.2	3,264	-1.75%	大賣/
2024/03/07	58.5	133.75	120.3	134.59	129.50	-61.8	3,175	-1.95%	大賣/
2024/03/06	40.4	132.03	64.7	132.88	135.00	-24.3	3,100	-0.78%
2024/03/05	137.9	134.70	87	133.91	133.50	51	3,043	1.68%	大買/
2024/03/04	76.2	137.39	124.5	139.26	141.00	-48.3	2,840	-1.70%	大賣/
2024/03/01	39.2	130.77	40	131.11	128.50	-0.8	2,607	-0.03%
2024/02/29	29.2	130.84	35.7	131.69	131.00	-6.4	2,548	-0.25%
2024/02/27	44.7	129.89	37.6	129.18	128.00	7.1	2,481	0.29%
2024/02/26	31.2	131.75	28.4	132.67	133.00	2.8	2,439	0.12%
2024/02/23	35	131.67	39.2	131.55	130.50	-4.1	2,410	-0.17%
2024/02/22	68	133.46	98.9	133.29	134.00	-30.9	2,349	-1.31%
2024/02/21	89.5	128.73	71.1	128.23	126.00	18.4	2,169	0.85%
2024/02/20	45.6	125.91	102.3	126.25	126.50	-56.7	2,056	-2.76%	大賣/
2024/02/19	19.6	128.93	47.6	128.92	129.50	-28	1,975	-1.42%
2024/02/16	152.5	134.36	113.8	132.49	131.50	38.7	1,926	2.01%	大買/大賣/
2024/02/15	153	131.13	141	132.61	136.00	12	1,766	0.68%	大買/大賣/
2024/02/05	153.3	124.37	167	125.30	126.00	-13.7	1,597	-0.86%	大買/大賣/
2024/02/02	151.3	121.78	211.3	120.99	123.00	-60	1,456	-4.12%	大買/大賣/
2024/02/01	246.6	114.75	272.7	115.96	117.50	-26.1	1,250	-2.09%	大買/大賣/
2024/01/31	278.5	106.77	84	107.40	108.50	194.5	1,071	18.14%	大買/鉅額交易
2024/01/30	44.2	102.72	81.9	104.38	106.50	-37.7	972	-3.87%
2024/01/29	2	96.70	5.3	96.63	97.50	-3.3	837	-0.39%
2024/01/26	3.1	95.22	2.3	94.57	94.30	0.8	827	0.10%
2024/01/25	11.1	96.20	1.4	97.09	95.60	9.7	828	1.17%
2024/01/24	5.6	97.75	7.6	98.00	98.00	-2	820	-0.24%
2024/01/23	5.9	96.89	10.3	97.25	97.70	-4.4	822	-0.54%
2024/01/22	4.2	96.99	22.1	96.86	97.60	-18	814	-2.21%
2024/01/19	26.1	96.39	23.2	96.19	94.20	2.9	797	0.37%
2024/01/18	11.1	93.73	14	93.74	93.70	-2.9	781	-0.38%
2024/01/17	20.2	95.24	18.5	95.38	95.20	1.6	776	0.21%
2024/01/16	52.2	97.36	48.8	97.51	96.50	3.4	768	0.45%
2024/01/15	23	97.10	38.1	95.71	98.00	-15.1	730	-2.07%
2024/01/12	12.3	93.32	15.7	93.28	93.20	-3.5	689	-0.50%
2024/01/11	3	91.70	3.2	91.95	91.20	-0.2	675	-0.02%
2024/01/10	4.1	90.29	0	0.00	90.20	4.1	693	0.59%
2024/01/09	5.2	90.69	1	90.02	91.00	4.2	704	0.59%
2024/01/08	1	90.30	0	0.00	90.50	1	715	0.14%
2024/01/05	1.1	90.40	2	90.50	90.10	-1	725	-0.13%
2024/01/04	4.4	90.20	0	91.10	90.10	4.3	735	0.59%
2024/01/03	2.1	91.19	1.6	91.33	91.00	0.6	749	0.08%
2024/01/02	0	92.20	7	92.23	92.10	-7	752	-0.93%
2023/12/29	2.3	91.83	3.3	91.92	92.50	-1	759	-0.13%
2023/12/28	1.5	91.01	3.2	91.14	91.00	-1.7	767	-0.22%
2023/12/27	2.1	91.30	0	0.00	91.20	2.1	775	0.27%
2023/12/26	1	91.90	1.7	91.24	91.20	-0.7	784	-0.09%
2023/12/25	1.6	90.96	1.5	90.92	91.10	0	791	0.00%
2023/12/22	7.1	91.32	5.4	91.27	91.00	1.8	796	0.22%
2023/12/21	5.2	92.43	2.8	92.48	92.00	2.3	799	0.29%
2023/12/20	17.5	93.88	12.1	93.99	94.00	5.4	800	0.68%
2023/12/19	17.2	92.75	43.9	93.65	94.50	-26.7	802	-3.32%
2023/12/18	9.6	93.30	9.3	93.60	93.00	0.3	832	0.03%
2023/12/15	64.1	93.49	62.6	94.03	93.50	1.5	849	0.18%
2023/12/14	1.2	90.58	14.3	91.14	90.40	-13.2	803	-1.64%
2023/12/13	11.1	90.65	7.5	90.63	90.10	3.6	806	0.45%
2023/12/12	2.1	90.90	11.1	90.86	90.30	-9.1	821	-1.10%
2023/12/11	21.3	89.97	21	89.99	90.00	0.3	835	0.03%
2023/12/08	2.1	92.29	5.2	91.87	91.60	-3.2	851	-0.37%
2023/12/07	1.1	90.99	11	90.80	90.20	-10	859	-1.16%
2023/12/06	0	91.30	2	91.30	91.40	-2	903	-0.22%
2023/12/05	3.3	91.81	0.4	91.73	91.50	2.9	924	0.32%
2023/12/04	5.1	93.77	5.1	93.43	93.20	0	935	0.00%
2023/12/01	4.5	94.11	8	93.95	93.30	-3.5	952	-0.37%
2023/11/30	16.7	94.03	32	94.16	95.00	-15.3	953	-1.61%
2023/11/29	4.2	92.64	3.3	92.97	92.60	0.9	960	0.09%
2023/11/28	4.3	91.72	3.2	91.73	91.90	1	981	0.11%
2023/11/27	46.7	92.28	5.1	92.60	91.70	41.6	1,005	4.14%
2023/11/24	5.4	91.57	7	91.51	91.20	-1.7	1,043	-0.16%
2023/11/23	61.4	93.36	16.3	92.93	92.50	45.1	1,064	4.24%
2023/11/22	14.9	93.42	11.7	92.49	94.50	3.3	1,083	0.30%
2023/11/21	0.4	89.79	2.1	90.00	89.80	-1.7	1,120	-0.16%
2023/11/20	2.2	89.67	1	90.00	89.40	1.2	1,191	0.10%
2023/11/17	6.2	90.58	6.6	90.46	90.00	-0.4	1,215	-0.03%
2023/11/16	0.3	89.21	2.1	89.77	89.50	-1.8	1,217	-0.14%
2023/11/15	5.1	89.03	2.1	89.16	89.30	3	1,216	0.25%
2023/11/14	1.1	88.72	2	89.10	89.30	-0.9	1,228	-0.07%
2023/11/13	8	88.84	1.6	89.32	89.60	6.4	1,239	0.52%
2023/11/10	2	88.23	4	88.20	87.90	-2	1,234	-0.16%
2023/11/09	4.1	88.31	2.3	88.33	88.90	1.9	1,250	0.15%
2023/11/08	0.8	89.27	1	89.99	89.30	-0.2	1,268	-0.01%
2023/11/07	5.1	89.30	12	89.20	89.70	-6.9	1,292	-0.54%
2023/11/06	9.1	90.11	7.1	90.27	90.30	2	1,326	0.15%
2023/11/03	3	87.53	7.1	87.77	87.60	-4.1	1,340	-0.30%
2023/11/02	0.2	86.95	0	0.00	86.70	0.2	1,390	0.01%
2023/11/01	1	84.90	0	0.00	85.50	1	1,435	0.07%
2023/10/31	5.4	85.26	2.2	84.19	84.10	3.3	1,456	0.23%
2023/10/30	2.1	87.20	2	86.90	87.10	0.1	1,544	0.00%
2023/10/26	4.1	85.13	3	85.53	85.00	1.1	1,833	0.06%
2023/10/25	5.1	87.61	1	87.78	87.50	4.1	2,099	0.19%
2023/10/24	0.3	85.44	0	86.30	86.20	0.3	2,183	0.01%
2023/10/23	0.1	86.01	10.1	87.02	85.90	-10	2,214	-0.45%
2023/10/20	1.4	83.80	1.1	85.25	85.60	0.3	2,261	0.01%
2023/10/19	7.2	85.63	4.2	85.14	85.80	3	2,360	0.13%
2023/10/18	10.8	84.34	15.4	84.79	84.10	-4.6	2,483	-0.19%
2023/10/17	3.5	86.77	16.2	86.79	85.80	-12.7	3,058	-0.41%
2023/10/16	7.4	88.38	1.7	88.75	87.60	5.7	3,220	0.18%
2023/10/13	2.2	89.23	0.1	89.44	89.00	2.1	3,282	0.06%
2023/10/12	4.3	89.81	1.1	90.58	90.20	3.3	3,341	0.10%
2023/10/11	9.8	89.92	5	89.62	89.00	4.8	3,403	0.14%
2023/10/06	17.1	91.12	1.3	91.28	91.00	15.8	3,475	0.45%
2023/10/05	2.5	91.09	2	91.50	91.50	0.5	3,640	0.01%
2023/10/04	6.2	90.52	3	90.67	90.30	3.2	3,720	0.09%
2023/10/03	6.5	93.04	7	93.39	91.80	-0.5	3,831	-0.01%
2023/10/02	1.1	92.65	2	92.21	94.00	-0.9	3,934	-0.02%
2023/09/28	10.5	91.75	9.2	91.82	91.40	1.3	4,051	0.03%
2023/09/27	4.2	90.60	5	91.14	91.30	-0.8	4,252	-0.02%
2023/09/26	12.2	92.19	6.4	91.43	91.20	5.8	4,419	0.13%
2023/09/25	12	94.02	8.2	94.03	93.60	3.9	4,571	0.08%
2023/09/22	6.9	92.86	2	91.75	93.10	4.9	4,630	0.10%
2023/09/21	13.8	90.88	10	91.21	91.50	3.8	4,663	0.08%
2023/09/20	18.3	94.48	11	96.21	93.80	7.2	4,696	0.15%
2023/09/19	14.8	98.15	11.8	97.32	97.10	3.1	4,869	0.06%
2023/09/18	4.5	100.02	3.5	100.00	99.50	1	4,911	0.02%
2023/09/15	14.2	101.86	11.3	102.18	101.50	2.9	4,978	0.06%
2023/09/14	13.1	100.09	9	99.69	101.00	4.1	4,999	0.08%
2023/09/13	5.6	96.46	14.1	96.66	97.00	-8.5	5,012	-0.17%
2023/09/12	3.9	97.68	6	97.70	97.50	-2.1	5,026	-0.04%
2023/09/11	26.8	99.30	48.2	98.31	97.50	-21.4	5,050	-0.42%
2023/09/08	33.6	104.15	26	103.10	102.50	7.6	5,052	0.15%
2023/09/07	3	105.67	5.3	105.45	106.00	-2.3	5,134	-0.04%
2023/09/06	23	104.89	45.3	104.98	105.00	-22.3	5,162	-0.43%
2023/09/05	3	104.50	28.3	104.91	105.50	-25.3	5,170	-0.49%
2023/09/04	42.4	102.53	38	103.43	103.50	4.4	5,213	0.08%
2023/09/01	42.3	103.89	36.1	103.74	103.00	6.2	5,299	0.12%
2023/08/31	34.5	104.74	30.2	104.57	104.50	4.4	5,292	0.08%
2023/08/30	49.2	108.18	31.4	107.08	106.00	17.8	5,287	0.34%
2023/08/29	38.7	109.37	38.8	107.42	107.50	-0.1	5,260	0.00%
2023/08/28	58.3	111.19	21.2	109.76	108.50	37.1	5,259	0.71%
2023/08/25	47.2	110.75	54.6	111.10	111.00	-7.4	5,274	-0.14%
2023/08/24	67.8	108.46	46.6	109.14	110.50	21.2	5,247	0.40%
2023/08/23	7	105.64	8.4	105.25	104.00	-1.3	5,227	-0.03%
2023/08/22	14.4	103.18	3	103.50	102.50	11.4	5,245	0.22%
2023/08/21	5.2	103.11	6	103.33	103.50	-0.8	5,245	-0.01%
2023/08/18	3.1	104.78	29	103.21	102.50	-25.9	5,249	-0.49%
2023/08/17	7	105.07	6.3	105.41	106.50	0.7	5,234	0.01%
2023/08/16	5.2	102.82	3.2	103.00	103.50	2.1	5,224	0.04%
2023/08/15	2.3	103.72	13.3	103.68	103.00	-11	5,236	-0.21%
2023/08/14	6.8	101.79	9.4	101.86	102.00	-2.6	5,229	-0.05%
2023/08/11	10.8	103.92	18.6	104.01	103.00	-7.7	5,230	-0.15%
2023/08/10	23.1	105.38	9.3	106.34	104.50	13.8	5,229	0.26%
2023/08/09	10.2	112.35	10	112.60	111.00	0.2	5,203	0.00%
2023/08/08	22.1	115.24	27.7	115.38	114.50	-5.7	5,194	-0.11%
2023/08/07	5.8	114.51	47.1	112.94	115.50	-41.3	5,174	-0.80%
2023/08/04	23.8	112.04	17.3	111.97	113.00	6.5	5,138	0.13%
2023/08/02	63.2	112.42	55.3	110.11	110.00	7.9	5,134	0.15%
2023/08/01	119	115.87	125.6	116.36	115.50	-6.6	5,051	-0.13%	大買/大賣/
2023/07/31	100.5	116.00	85	115.01	112.50	15.5	4,930	0.31%
2023/07/28	262.6	115.33	263.1	115.80	117.50	-0.5	4,786	-0.01%	大買/大賣/
2023/07/27	29.2	107.71	32.9	108.29	109.00	-3.7	4,531	-0.08%
2023/07/26	15.5	105.64	21.5	104.32	103.50	-6	4,500	-0.13%
2023/07/25	33.5	107.60	24.5	107.60	106.50	9	4,521	0.20%
2023/07/24	52.1	105.71	84.5	105.94	107.00	-32.4	4,508	-0.72%
2023/07/21	139.1	109.54	173.8	108.58	108.00	-34.7	4,467	-0.78%	大買/大賣/
2023/07/20	777.5	125.50	508.8	123.89	114.50	268.6	4,378	6.14%	大買/大賣/鉅額交易
2023/07/19	111.9	123.60	156.2	124.42	127.00	-44.3	3,801	-1.16%	大買/大賣/
2023/07/18	64.7	115.44	39.7	115.07	115.50	25	3,687	0.68%
2023/07/17	32.3	118.32	66.4	118.96	119.00	-34.1	3,642	-0.94%
2023/07/14	70.2	116.50	53.4	117.13	117.00	16.8	3,598	0.47%
2023/07/13	48.6	116.64	99.6	116.94	117.50	-51	3,582	-1.42%
2023/07/12	181.8	119.02	112.8	116.69	114.00	69	3,620	1.91%	大買/大賣/
2023/07/11	48.5	115.10	92.1	115.99	117.00	-43.7	3,709	-1.18%
2023/07/10	139	115.38	137.3	115.22	115.00	1.7	3,728	0.05%	大買/大賣/
2023/07/07	101.2	114.68	101.1	114.09	114.00	0.1	3,635	0.00%	大買/大賣/
2023/07/06	121.3	115.44	134.4	115.84	116.00	-13.1	3,553	-0.37%	大買/大賣/
2023/07/05	227.4	115.00	191.7	115.42	114.50	35.6	3,451	1.03%	大買/大賣/
2023/07/04	118.4	106.33	141.2	107.70	110.00	-22.8	3,262	-0.70%	大買/大賣/
2023/07/03	137.7	100.57	135.4	101.80	103.00	2.3	3,146	0.07%	大買/大賣/
2023/06/30	26.3	95.75	48.5	95.70	97.20	-22.1	2,999	-0.74%
2023/06/29	35.2	93.72	50.8	94.31	94.80	-15.7	2,954	-0.53%
2023/06/28	96.8	94.22	67.7	94.61	93.30	29.2	2,944	0.99%
2023/06/27	138.3	94.70	146.7	94.63	92.40	-8.4	2,919	-0.29%	大買/大賣/
2023/06/26	57	93.69	37.6	93.90	92.50	19.4	2,783	0.70%
2023/06/21	21.5	93.52	93.6	92.81	93.80	-72.1	2,756	-2.61%
2023/06/20	27.2	90.40	34.7	89.96	90.70	-7.5	2,730	-0.27%
2023/06/19	10.9	92.02	16.7	92.25	91.90	-5.8	2,729	-0.21%
2023/06/16	23.3	93.44	36.1	93.58	93.00	-12.8	2,718	-0.47%
2023/06/15	45.2	92.27	42.3	92.97	92.30	2.9	2,714	0.11%
2023/06/14	44.2	92.80	46.2	93.07	92.00	-2	2,731	-0.07%
2023/06/13	82.5	92.71	80.4	93.35	91.70	2.1	2,717	0.08%
2023/06/12	27.5	91.29	24.6	91.44	90.00	2.8	2,702	0.11%
2023/06/09	16.1	90.39	31.6	91.03	90.90	-15.5	2,706	-0.57%
2023/06/08	28.9	90.02	18.6	89.87	88.70	10.3	2,793	0.37%
2023/06/07	65.5	91.29	98.7	90.94	91.90	-33.2	2,810	-1.18%
2023/06/06	18.4	87.25	14.1	87.22	87.10	4.3	2,993	0.14%
2023/06/05	10.7	88.63	35	88.47	88.60	-24.3	3,168	-0.77%
2023/06/02	32.8	87.84	49.3	87.83	87.60	-16.5	3,175	-0.52%
2023/06/01	59	87.86	17.5	88.02	87.90	41.4	3,210	1.29%
2023/05/31	43.3	88.14	92.6	88.03	89.20	-49.3	3,219	-1.53%
2023/05/30	55.8	87.20	38.2	87.18	86.00	17.6	3,179	0.55%
2023/05/29	50.8	86.58	53.7	86.40	86.20	-2.8	3,164	-0.09%
2023/05/26	87.8	84.32	42.2	84.39	84.10	45.6	3,125	1.46%
2023/05/25	8	82.65	24	82.72	82.90	-16	3,114	-0.51%
2023/05/24	12.5	82.43	3	82.17	81.70	9.5	3,143	0.30%
2023/05/23	5	82.80	16	82.78	82.80	-11	3,173	-0.35%
2023/05/22	12	82.65	6	82.72	82.40	6	3,214	0.19%
2023/05/19	12.1	81.39	8	81.76	81.40	4.1	3,235	0.13%
2023/05/18	10.2	81.17	10.1	81.55	81.00	0.1	3,267	0.00%
2023/05/17	9	80.12	37.2	80.30	80.50	-28.2	3,282	-0.86%
2023/05/16	24.1	79.46	31	80.10	79.00	-7	3,317	-0.21%
2023/05/15	31.1	79.60	9.1	79.56	79.10	21.9	3,462	0.63%
2023/05/12	11	80.86	26.1	80.89	81.00	-15.1	3,517	-0.43%
2023/05/11	13.3	81.35	8.4	80.90	80.30	4.9	3,568	0.14%
2023/05/10	5	81.90	2	82.05	81.90	3	3,587	0.08%
2023/05/09	10.1	82.58	10.7	82.94	82.50	-0.6	3,665	-0.02%
2023/05/08	18	85.48	14.2	85.19	84.30	3.8	3,689	0.10%
2023/05/05	7.3	85.22	8	85.51	85.70	-0.8	3,699	-0.02%
2023/05/04	17.5	84.63	4	84.45	84.60	13.5	3,769	0.36%
2023/05/03	26.5	84.95	36.1	84.94	84.70	-9.6	3,825	-0.25%
2023/05/02	64.5	85.21	73.1	85.19	84.70	-8.6	3,908	-0.22%
2023/04/28	35.1	82.04	45.3	81.83	83.30	-10.2	3,972	-0.26%
2023/04/27	44.1	78.34	36	78.51	77.80	8	3,926	0.20%
2023/04/26	32.4	77.90	11.3	78.35	78.30	21.1	3,903	0.54%
2023/04/25	33.5	81.50	32	80.48	79.90	1.5	3,854	0.04%
2023/04/24	23	84.77	9	84.46	84.00	14	3,840	0.37%
2023/04/21	75.2	87.16	53.2	87.08	84.60	22	3,935	0.56%
2023/04/20	37.4	89.01	12	88.72	87.50	25.4	3,923	0.65%
2023/04/19	24.3	90.12	27.6	90.68	90.50	-3.2	3,921	-0.08%
2023/04/18	90.6	90.88	43	90.51	90.00	47.6	3,938	1.21%
2023/04/17	79.6	93.35	77.6	93.60	92.10	2	3,903	0.05%
2023/04/14	227.4	95.89	280.3	96.05	91.30	-52.8	3,819	-1.38%	大買/大賣/
2023/04/13	54.5	90.01	140.5	91.00	91.60	-85.9	3,625	-2.37%	大賣/
2023/04/12	31.1	87.24	33.1	87.39	88.00	-2	3,551	-0.06%
2023/04/11	76.2	86.80	41	86.52	86.20	35.2	3,556	0.99%
2023/04/10	33.2	86.47	12.7	86.54	86.90	20.4	3,571	0.57%
2023/04/07	17.2	86.15	6	86.17	86.20	11.2	3,573	0.31%
2023/04/06	114.9	86.88	70	86.12	85.90	44.9	3,582	1.25%	大買/
2023/03/31	17	88.88	13.1	89.19	89.20	3.9	3,579	0.11%
2023/03/30	20.2	89.51	14	89.21	88.80	6.2	3,609	0.17%
2023/03/29	42.5	89.75	36	90.34	89.00	6.5	3,658	0.18%
2023/03/28	125.7	91.79	49.6	91.02	90.30	76.1	3,702	2.06%	大買/
2023/03/27	62.1	92.08	128.4	92.99	93.60	-66.3	3,675	-1.80%	大賣/
2023/03/24	65.5	91.49	59	91.34	90.90	6.5	3,648	0.18%
2023/03/23	54.3	93.40	28.4	93.68	92.50	25.8	3,683	0.70%
2023/03/22	26.6	93.19	77.1	92.94	94.40	-50.5	3,754	-1.35%
2023/03/21	15.1	92.23	8.1	92.35	91.80	7	3,842	0.18%
2023/03/20	52.6	91.13	40.5	92.20	92.30	12.1	4,140	0.29%
2023/03/17	103.6	92.55	74.8	91.19	90.70	28.7	4,666	0.62%	大買/
2023/03/16	38.4	92.03	53	92.23	92.70	-14.6	4,958	-0.29%
2023/03/15	166.3	92.52	186.4	92.76	93.00	-20.1	5,259	-0.38%	大買/大賣/
2023/03/14	40.5	89.82	22	89.34	89.10	18.5	5,444	0.34%
2023/03/13	129.3	91.67	129.3	91.57	91.80	0	5,519	0.00%	大買/大賣/
2023/03/10	57.7	92.81	49.2	92.79	92.00	8.5	5,539	0.15%
2023/03/09	419.3	97.33	342.9	96.56	94.00	76.5	5,539	1.38%	大買/大賣/
2023/03/08	93.4	93.33	129	93.48	96.80	-35.5	5,296	-0.67%	大賣/
2023/03/07	27.3	88.64	16.6	88.42	88.00	10.6	5,172	0.21%
2023/03/06	33.3	89.53	29.8	89.82	89.10	3.5	5,233	0.07%
2023/03/03	16.3	88.08	19.4	88.11	88.80	-3.1	5,284	-0.06%
2023/03/02	7.7	87.09	15.4	87.11	86.50	-7.7	5,389	-0.14%
2023/03/01	9.2	85.62	14	86.61	86.50	-4.8	5,536	-0.09%
2023/02/24	16.2	86.45	14.8	86.27	85.50	1.4	5,582	0.02%
2023/02/23	11.4	86.21	10.2	86.37	86.00	1.2	5,753	0.02%
2023/02/22	58.4	85.32	49.9	85.35	84.90	8.5	5,831	0.15%
2023/02/21	35.5	88.29	30.5	88.73	87.10	5	5,888	0.08%
2023/02/20	45.9	88.45	34	88.90	89.00	11.9	5,973	0.20%
2023/02/17	28	85.93	39.3	86.28	86.80	-11.2	5,997	-0.19%
2023/02/16	33.2	85.03	33.6	85.54	85.80	-0.3	6,038	-0.01%
2023/02/15	20.7	84.48	21.2	84.82	84.70	-0.5	6,101	-0.01%
2023/02/14	52	84.67	51.2	84.64	84.60	0.9	6,165	0.01%
2023/02/13	170.1	85.95	102.3	84.83	84.40	67.8	6,236	1.09%	大買/大賣/
2023/02/10	20.1	91.64	29.1	92.05	91.90	-9.1	6,272	-0.14%
2023/02/09	26	91.44	36.1	91.91	90.60	-10.1	6,509	-0.16%
2023/02/08	41.5	90.41	40.7	90.40	90.30	0.7	6,663	0.01%
2023/02/07	76.3	90.19	108.8	89.97	90.80	-32.4	6,698	-0.48%	大賣/
2023/02/06	19.3	87.13	24.3	86.75	87.20	-5	6,843	-0.07%
2023/02/03	8	88.47	17.7	88.61	89.00	-9.7	7,270	-0.13%
2023/02/02	47.4	88.72	70.5	88.69	88.40	-23	7,405	-0.31%
2023/02/01	17	86.76	28.4	86.58	87.20	-11.4	7,399	-0.15%
2023/01/31	57.3	85.05	62.6	84.63	85.60	-5.3	7,414	-0.07%
2023/01/30	35.1	82.18	98	82.47	83.10	-62.9	7,395	-0.85%
2023/01/17	7.1	76.64	13.2	76.56	76.70	-6.1	7,374	-0.08%
2023/01/16	5.1	75.63	12.1	75.75	76.30	-7	7,467	-0.09%
2023/01/13	13	77.14	17.1	76.06	75.10	-4	7,537	-0.05%
2023/01/12	15.1	76.02	23.2	76.21	76.60	-8.1	7,657	-0.11%
2023/01/11	105.3	78.01	74.2	77.60	76.50	31.2	7,780	0.40%	大買/
2023/01/10	41.2	76.77	57.1	77.12	76.60	-15.9	7,909	-0.20%
2023/01/09	35.4	75.62	25.1	75.94	75.60	10.2	8,003	0.13%
2023/01/06	83	74.97	74	75.44	75.00	9	8,045	0.11%
2023/01/05	25.2	75.33	17.2	74.51	73.60	8	8,115	0.10%
2023/01/04	56.2	76.02	48.1	75.63	75.30	8.2	8,187	0.10%
2023/01/03	68.1	73.97	119.8	72.48	75.30	-51.7	8,244	-0.63%	大賣/
2022/12/30	64.3	71.06	40.7	70.87	70.20	23.6	8,285	0.28%
2022/12/29	38	71.38	44.6	71.37	71.70	-6.6	8,282	-0.08%
2022/12/28	34.7	72.71	29.4	72.41	71.30	5.3	8,326	0.06%
2022/12/27	37.4	75.05	25.2	74.69	74.10	12.2	8,457	0.14%
2022/12/26	35.1	76.24	19.3	76.59	75.30	15.9	8,522	0.19%
2022/12/23	40.5	74.68	45.5	75.15	77.80	-5	8,623	-0.06%
2022/12/22	64.5	77.59	57.1	77.57	76.50	7.4	8,674	0.08%
2022/12/21	79.1	77.63	64.4	77.72	76.50	14.6	8,712	0.17%
2022/12/20	50.6	79.54	85.5	79.72	77.50	-35	8,722	-0.40%
2022/12/19	57.3	78.40	60.7	78.47	79.00	-3.4	8,723	-0.04%
2022/12/16	42.9	79.22	44.2	79.60	79.00	-1.3	8,785	-0.01%
2022/12/15	64.6	80.51	66.6	80.32	80.20	-2	8,831	-0.02%
2022/12/14	102.4	80.75	98.1	80.99	81.50	4.3	8,811	0.05%	大買/
2022/12/13	153	81.15	139.3	80.43	80.00	13.7	8,819	0.16%	大買/大賣/
2022/12/12	237.5	85.17	143.7	84.01	81.80	93.8	8,830	1.06%	大買/大賣/
2022/12/09	541.1	92.02	463.7	91.75	90.30	77.4	8,649	0.90%	大買/大賣/
2022/12/08	241.2	85.10	357.5	86.12	88.50	-116.3	8,305	-1.40%	大買/大賣/鉅額交易
2022/12/07	265.5	83.40	212.3	82.79	80.50	53.2	8,171	0.65%	大買/大賣/
2022/12/06	187.1	84.64	289.4	85.02	84.60	-102.3	7,980	-1.28%	大買/大賣/鉅額交易
2022/12/05	103.4	82.41	84.9	82.33	81.80	18.4	7,737	0.24%	大買/
2022/12/02	88.3	81.82	173.7	81.41	81.30	-85.4	7,628	-1.12%	大賣/
2022/12/01	44.3	79.22	30	79.42	78.30	14.3	7,507	0.19%
2022/11/30	48.2	77.94	44	77.88	78.30	4.2	7,488	0.06%
2022/11/29	51	76.99	59.8	76.85	76.80	-8.9	7,477	-0.12%
2022/11/28	82.4	79.26	43.2	79.14	78.10	39.2	7,465	0.53%
2022/11/25	150	81.57	95.5	81.17	80.00	54.6	7,465	0.73%	大買/
2022/11/24	159.6	84.71	166.6	84.45	83.70	-7	7,453	-0.09%	大買/大賣/
2022/11/23	107.7	82.70	135.5	82.53	84.60	-27.8	7,340	-0.38%	大買/大賣/
2022/11/22	33.8	81.69	29.5	81.77	80.50	4.3	7,222	0.06%
2022/11/21	161.6	84.21	154.1	84.01	83.40	7.6	7,191	0.11%	大買/大賣/
2022/11/18	96.9	83.86	105.1	83.50	83.40	-8.2	7,036	-0.12%	大賣/
2022/11/17	76.5	82.65	96.6	82.51	82.60	-20.1	7,000	-0.29%
2022/11/16	101	80.99	138.7	80.88	81.50	-37.7	6,954	-0.54%	大買/大賣/
2022/11/15	65.4	77.83	55.1	78.11	78.70	10.3	6,830	0.15%
2022/11/14	120.3	79.16	91	78.66	78.40	29.3	6,761	0.43%	大買/
2022/11/11	121	82.40	115.3	81.86	80.00	5.7	6,693	0.09%	大買/大賣/
2022/11/10	97.6	80.06	64.8	80.02	80.90	32.7	6,573	0.50%
2022/11/09	121.7	81.74	140	81.82	81.20	-18.3	6,485	-0.28%	大買/大賣/
2022/11/08	253.5	81.64	200.1	81.70	81.00	53.4	6,368	0.84%	大買/大賣/
2022/11/07	313.8	81.86	355.5	81.89	81.50	-41.6	6,185	-0.67%	大買/大賣/
2022/11/04	187.3	77.99	228.4	77.79	78.80	-41.1	5,887	-0.70%	大買/大賣/
2022/11/03	124.3	75.48	113.4	75.51	75.50	11	5,665	0.19%	大買/大賣/
2022/11/02	321.6	77.70	259	76.93	76.40	62.5	5,580	1.12%	大買/大賣/
2022/11/01	639.8	80.38	587.8	80.23	81.70	52	5,354	0.97%	大買/大賣/
2022/10/31	128.2	76.00	127.1	76.55	78.50	1.1	4,889	0.02%	大買/大賣/
2022/10/28	48.3	73.13	44	72.40	71.40	4.3	4,725	0.09%
2022/10/27	49	73.11	64.2	73.35	74.20	-15.2	4,646	-0.33%
2022/10/26	66	71.17	85	71.82	71.70	-19	4,562	-0.42%
2022/10/25	84.4	71.65	84	71.52	71.00	0.4	4,479	0.01%
2022/10/24	80	71.41	87.3	71.44	71.40	-7.4	4,378	-0.17%
2022/10/21	62.1	68.80	57.1	68.58	68.00	4.9	4,276	0.12%
2022/10/20	96.2	70.12	71.6	70.73	69.50	24.5	4,190	0.59%
2022/10/19	180.2	75.92	185.1	75.51	74.80	-4.9	4,056	-0.12%	大買/大賣/
2022/10/18	250.5	74.38	292.4	74.71	76.50	-41.9	3,905	-1.07%	大買/大賣/
2022/10/17	199.3	70.36	206.4	69.43	73.00	-7.1	3,671	-0.19%	大買/大賣/
2022/10/14	43	66.53	79	67.22	67.90	-36	3,533	-1.02%
2022/10/13	100.4	65.24	93	64.24	61.80	7.4	3,500	0.21%
2022/10/12	78.6	64.64	61.3	65.02	63.90	17.2	3,405	0.51%
2022/10/11	115.5	72.21	39.3	73.16	69.50	76.2	3,310	2.30%	大買/
2022/10/07	53.3	76.59	111.5	76.72	77.20	-58.2	3,209	-1.81%	大賣/
2022/10/06	23.5	74.52	36	74.79	75.10	-12.5	3,099	-0.40%
2022/10/05	81.1	75.26	41	75.67	74.70	40	3,066	1.30%
2022/10/04	77	75.95	114	76.15	75.60	-37	2,987	-1.24%	大賣/
2022/10/03	67.3	73.89	62	74.32	75.20	5.3	2,811	0.19%
2022/09/30	71.5	73.72	79	74.02	74.20	-7.5	2,715	-0.28%
2022/09/29	50	72.34	74	72.84	73.20	-24	2,584	-0.93%
2022/09/28	55	71.61	55	70.96	68.90	0	2,476	0.00%
2022/09/27	67.1	72.42	63	71.80	73.50	4	2,392	0.17%
2022/09/26	49	71.10	51.3	69.96	68.60	-2.3	2,313	-0.10%
2022/09/23	97.4	74.71	58	72.68	71.70	39.3	2,237	1.76%
2022/09/22	56.1	75.90	94	75.73	77.00	-37.9	2,146	-1.77%
2022/09/21	46	74.38	22	74.65	74.90	24	2,067	1.16%
2022/09/20	119.2	74.42	104.1	74.63	74.70	15.1	2,020	0.75%	大買/大賣/
2022/09/19	119.2	73.94	110.6	74.01	72.50	8.6	1,891	0.46%	大買/大賣/
2022/09/16	153.3	75.72	194.4	75.43	74.20	-41.1	1,754	-2.34%	大買/大賣/
2022/09/15	284.4	75.26	248.4	74.72	74.90	35.9	1,618	2.22%	大買/大賣/
2022/09/14	151.9	72.52	161	72.68	74.50	-9.1	1,399	-0.65%	大買/大賣/
2022/09/13	54.6	69.69	41.6	69.90	70.60	13	1,183	1.10%
2022/09/12	20.2	66.15	21	66.80	66.60	-0.8	1,036	-0.08%
2022/09/08	3	64.33	2	64.25	64.90	1	1,008	0.10%
2022/09/07	6	63.62	4.2	63.67	64.30	1.8	992	0.19%
2022/09/06	38	65.57	50.1	64.02	64.30	-12.1	977	-1.24%
2022/09/05	16.1	67.28	7	66.74	67.00	9.1	920	0.99%
2022/09/02	11	66.36	53.5	67.04	68.10	-42.5	885	-4.80%
2022/09/01	56.7	67.75	73.2	67.62	66.70	-16.5	835	-1.97%
2022/08/31	52.1	65.30	24.3	66.35	67.40	27.8	743	3.74%
2022/08/30	13.1	63.88	9	63.90	64.20	4.1	647	0.63%
2022/08/29	41	62.62	59.1	62.69	64.00	-18.1	618	-2.92%
2022/08/26	13.3	63.63	19.3	63.37	62.50	-5.9	570	-1.04%
2022/08/25	12	62.53	44.2	62.61	63.50	-32.2	529	-6.07%
2022/08/24	61.3	61.88	62.1	62.59	62.50	-0.8	493	-0.17%
2022/08/23	31	59.96	39.7	58.43	61.20	-8.7	415	-2.09%
2022/08/22	1	56.10	7.2	56.38	56.10	-6.2	358	-1.73%
2022/08/19	1	56.20	2	55.90	55.70	-1	353	-0.28%
2022/08/18	3	56.13	3	55.80	56.50	0	350	0.00%
2022/08/17	2.1	54.73	0	55.00	54.90	2.1	348	0.60%
2022/08/16	4	55.50	1.1	55.10	55.50	2.9	343	0.85%
2022/08/15	7	55.87	2	55.90	55.60	5	335	1.49%
2022/08/12	16	56.91	26.6	56.73	56.50	-10.6	321	-3.29%
2022/08/11	7	55.16	3.1	55.53	54.40	3.9	291	1.34%
2022/08/10	4	54.95	3.1	55.00	54.80	0.9	278	0.32%
2022/08/09	6	55.47	0	0.00	55.90	6	274	2.19%
2022/08/08	3	55.60	13.1	55.09	55.50	-10.1	272	-3.68%
2022/08/05	2.1	54.06	7	54.09	54.40	-4.9	259	-1.91%
2022/08/04	2	52.50	0	0.00	52.70	2	253	0.79%
2022/08/03	0	0.00	7	53.10	53.00	-7	252	-2.78%
2022/08/02	2	52.60	0.2	53.00	52.90	1.8	251	0.70%
2022/08/01	5	54.06	0	0.00	54.10	5	248	2.01%
2022/07/29	0	0.00	1	54.20	54.30	-1	246	-0.41%
2022/07/28	1	54.00	4	54.08	54.00	-3	243	-1.23%
2022/07/27	0	0.00	5	53.60	54.20	-5	238	-2.10%
2022/07/26	3	53.73	2	53.85	53.80	1	234	0.43%
2022/07/25	5	53.80	5	54.00	54.00	0	230	0.00%
2022/07/22	24.1	54.27	8.1	54.32	53.30	16	226	7.08%
2022/07/21	16.1	52.97	4	52.82	53.50	12.1	212	5.66%
2022/07/20	45	54.21	28.2	53.65	53.70	16.8	203	8.27%
2022/07/19	9	52.43	14	53.22	53.30	-5	166	-3.00%
2022/07/15	0	0.00	2	48.13	48.40	-2	148	-1.34%
2022/07/13	0	0.00	2	47.50	47.30	-2	159	-1.25%
2022/07/11	1	47.15	1	48.05	47.15	0	164	0.00%
2022/07/08	1	47.30	1	48.10	48.05	0	163	0.00%
2022/07/06	0	0.00	3	45.75	45.45	-3	172	-1.74%
2022/07/05	0	0.00	1	46.00	46.15	-1	179	-0.56%
2022/07/04	3	46.85	4	45.80	45.50	-1	188	-0.53%
2022/07/01	1.3	49.08	4	48.95	47.05	-2.7	191	-1.41%
2022/06/30	1	51.80	1	50.90	50.30	0	190	0.00%
2022/06/28	0	51.50	0	0.00	51.80	0	201	0.00%
2022/06/27	0	0.00	1	50.30	50.60	-1	207	-0.48%
2022/06/24	0	49.45	1	49.80	49.55	-1	221	-0.46%
2022/06/23	1	49.25	2	49.50	49.35	-1	229	-0.44%
2022/06/22	1	50.00	0.1	50.22	49.95	0.9	237	0.38%
2022/06/21	0	51.90	0	0.00	51.60	0	243	0.00%
2022/06/20	2	52.60	1	51.20	51.30	1	248	0.40%
2022/06/17	1	51.00	0	52.30	52.60	1	250	0.40%
2022/06/16	0	52.50	4	52.10	51.60	-4	252	-1.59%
2022/06/15	1	53.40	0	0.00	52.40	1	260	0.38%
2022/06/14	0	0.00	1	53.20	52.30	-1	269	-0.37%
2022/06/13	7.1	53.40	0.1	52.81	52.70	7	277	2.54%
2022/06/10	9	52.96	8.1	52.70	53.30	1	271	0.35%
2022/06/09	0	51.70	0	0.00	51.70	0	263	0.00%
2022/06/07	0.1	52.00	2	51.90	51.30	-1.9	264	-0.73%
2022/06/06	2	51.00	0	0.00	51.50	2	263	0.76%
2022/06/01	0	51.50	0	51.50	51.50	0	268	0.00%
2022/05/27	0	51.40	1	51.50	51.10	-1	268	-0.37%
2022/05/25	5	51.48	12	51.35	51.80	-7	271	-2.58%
2022/05/24	0	0.00	0	49.65	49.55	0	270	0.00%
2022/05/20	0	0.00	0.1	49.95	49.90	-0.1	277	-0.02%
2022/05/18	0	0.00	1	51.00	50.70	-1	278	-0.36%
2022/05/17	2	50.70	0	0.00	50.60	2	280	0.71%
2022/05/16	0	48.25	0	0.00	50.40	0	280	0.00%
2022/05/13	2	48.50	0	48.50	48.40	2	280	0.71%
2022/05/05	1	50.10	0	0.00	49.85	1	289	0.35%
2022/04/29	1	49.75	0	0.00	49.50	1	297	0.34%
2022/04/27	0	49.35	0	0.00	49.00	0	300	0.00%
2022/04/26	0	0.00	14	49.56	49.70	-14	300	-4.67%
2022/04/25	0.1	50.00	0	51.00	49.90	0	306	0.01%
2022/04/22	0	52.50	0	0.00	52.20	0	314	0.00%
2022/04/21	0	0.00	0	52.80	52.80	0	318	0.00%
2022/04/20	0	0.00	0	53.00	52.60	0	319	-0.01%
2022/04/19	3	54.20	5	54.36	53.00	-2	319	-0.63%
2022/04/14	1	52.50	0	52.77	52.50	1	317	0.32%
2022/04/13	1	53.01	9	53.11	53.20	-8	320	-2.49%
2022/04/12	0	53.32	0	53.20	53.20	0	319	0.01%
2022/04/11	2	52.36	0	0.00	53.40	2	315	0.64%
2022/04/08	0	53.82	0	0.00	53.60	0	315	0.00%
2022/04/07	1	52.51	3	53.20	53.20	-2	308	-0.64%
2022/04/06	1	53.70	1	53.10	53.30	0	306	0.00%
2022/04/01	3	53.07	9	52.70	53.40	-6	302	-1.98%
2022/03/31	3	53.40	0	0.00	53.20	3	290	1.04%
2022/03/30	6	53.65	0	0.00	53.60	6	289	2.08%
2022/03/29	5	54.36	5	54.72	54.00	0	285	0.00%
2022/03/28	0	53.76	8	53.60	54.10	-8	279	-2.85%
2022/03/25	4	53.80	2	53.50	53.80	2	273	0.73%
2022/03/24	1	53.90	18	53.24	53.90	-17	266	-6.39%
2022/03/23	6	53.07	5	53.20	53.00	1	259	0.39%
2022/03/22	0	53.17	2	53.00	53.30	-2	256	-0.78%
2022/03/21	1	52.80	3.1	52.67	52.70	-2.1	253	-0.82%
2022/03/18	2	52.00	4	51.98	52.50	-2	252	-0.79%
2022/03/17	3	50.77	3	50.93	51.60	0	245	0.00%
2022/03/16	8	50.60	8	49.69	50.00	0	236	0.00%
2022/03/15	0	48.00	1	47.55	47.55	-1	229	-0.44%
2022/03/14	0	50.65	0	0.00	48.40	0	234	0.00%
2022/03/10	0	49.50	0	0.00	47.75	0	243	0.00%
2022/03/09	0.1	47.19	1	46.15	47.15	-0.9	253	-0.37%
2022/03/08	2	47.50	1	47.00	45.80	1	262	0.38%
2022/03/07	3	47.64	2	47.55	47.50	1	266	0.38%
2022/03/04	1	49.01	0	0.00	48.90	1	273	0.37%
2022/03/03	2	49.50	0	50.20	49.45	2	286	0.69%
2022/03/02	0	51.00	0	0.00	49.40	0	309	0.00%
2022/03/01	0	49.75	0	0.00	48.95	0	321	0.00%
2022/02/25	0	0.00	2	48.20	48.15	-2	332	-0.60%
2022/02/24	0	49.37	3	48.62	48.10	-3	345	-0.87%
2022/02/23	1	49.00	4	49.18	49.15	-3	352	-0.85%
2022/02/22	3	49.32	0	50.50	49.05	3	384	0.78%
2022/02/21	1	50.10	0	0.00	49.95	1	443	0.23%
2022/02/18	2	49.93	2	50.00	50.10	0	520	0.00%
2022/02/17	2	49.83	1	50.10	49.70	1	578	0.17%
2022/02/15	2	49.60	0	0.00	49.55	2	600	0.33%
2022/02/14	0	51.40	0	0.00	49.80	0	609	0.00%
2022/02/11	0	52.00	1	51.50	51.50	-1	611	-0.16%
2022/02/10	0	52.10	0	52.10	51.10	0	619	0.00%
2022/02/09	0	51.50	5	51.06	51.80	-5	622	-0.80%
2022/02/07	0	50.69	0	0.00	49.70	0	622	0.01%
2022/01/26	1	49.65	2	49.80	49.50	-1	620	-0.16%
2022/01/25	0	50.70	0	0.00	49.85	0	619	0.00%
2022/01/24	2	49.85	4	50.10	50.40	-2	618	-0.32%
2022/01/21	0	50.60	0.2	50.80	50.10	-0.2	617	-0.03%
2022/01/20	1.1	51.48	0	0.00	51.40	1.1	617	0.17%
2022/01/18	1	51.31	0	0.00	51.40	1	620	0.16%
2022/01/17	0	0.00	2	51.40	52.40	-2	615	-0.32%
2022/01/14	0.1	49.90	5	49.65	49.85	-4.9	617	-0.79%
2022/01/13	0	50.70	0	0.00	50.50	0	621	0.00%
2022/01/12	1	50.80	0	0.00	50.70	1	631	0.16%
2022/01/11	4	50.88	0	0.00	50.60	4	638	0.63%
2022/01/10	3	50.93	0	0.00	51.00	3	637	0.47%
2022/01/07	4	51.58	0	0.00	51.40	4	642	0.62%
2022/01/06	1	51.90	3	51.83	52.50	-2	637	-0.31%
2022/01/04	0	0.00	0	52.60	52.40	0	632	0.00%
2022/01/03	0	0.00	1	54.10	53.00	-1	629	-0.16%
2021/12/30	2	52.90	1	52.90	53.10	1	620	0.16%
2021/12/29	0.1	52.55	3	52.80	53.20	-2.9	616	-0.47%
2021/12/28	1	51.70	1	52.10	51.90	0	615	0.00%
2021/12/27	0	0.00	1	51.90	51.90	-1	615	-0.16%
2021/12/24	1	51.90	2	52.00	52.00	-1	614	-0.16%
2021/12/23	2	52.35	4	52.45	52.60	-2	609	-0.32%
2021/12/22	6	53.82	2	53.45	53.00	4	605	0.66%
2021/12/20	1	52.00	12	51.63	51.50	-11	594	-1.85%
2021/12/17	1	52.50	1	52.30	51.70	0	593	0.00%
2021/12/16	4	52.70	0	0.00	52.50	4	592	0.68%
2021/12/14	0.1	52.00	1	52.10	51.50	-1	591	-0.16%
2021/12/13	2	52.85	0.1	53.20	52.60	1.9	585	0.33%
2021/12/09	0	53.00	1	53.50	53.20	-1	584	-0.17%
2021/12/08	2.1	53.35	1	53.20	53.00	1	582	0.18%
2021/12/07	11.4	54.15	17	53.68	53.60	-5.6	578	-0.97%
2021/12/06	10.3	53.91	8	53.88	53.50	2.3	587	0.39%
2021/12/03	9.4	55.40	11	54.95	54.30	-1.6	589	-0.27%
2021/12/02	8	56.72	7	55.96	55.80	1	585	0.17%
2021/12/01	3	55.90	13.2	56.68	57.00	-10.2	581	-1.76%
2021/11/30	13	56.11	10	56.21	56.30	3	579	0.52%
2021/11/29	7	55.76	5	55.30	56.30	2	577	0.35%
2021/11/26	5	55.40	13	56.05	56.30	-8	566	-1.41%
2021/11/25	6.1	56.36	6	55.97	55.70	0.1	548	0.02%
2021/11/24	9	55.93	9	55.97	56.00	0	539	0.00%
2021/11/23	10	55.65	15	55.57	56.70	-5	532	-0.94%
2021/11/22	7.4	56.63	9	56.67	56.50	-1.6	526	-0.31%
2021/11/19	28.1	57.22	28.1	57.16	57.50	-0.1	523	-0.01%
2021/11/18	53.3	59.10	16	58.80	58.00	37.2	493	7.54%
2021/11/17	91.1	58.17	65	58.21	58.50	26	437	5.96%
2021/11/16	57	56.50	17.1	56.60	56.50	40	363	10.98%
2021/11/12	2.1	53.02	6	54.10	54.30	-4	307	-1.28%
2021/11/11	1	53.40	3	53.17	53.70	-2	301	-0.67%
2021/11/10	2	52.00	0	52.57	53.00	2	296	0.66%
2021/11/09	6	52.35	0.3	52.00	52.20	5.7	299	1.91%
2021/11/05	0.2	52.00	0	0.00	52.00	0.2	294	0.07%
2021/11/04	0.1	51.70	2	52.10	52.00	-1.9	296	-0.64%
2021/11/03	0	0.00	2	51.85	52.00	-2	301	-0.66%
2021/10/27	0	0.00	2	51.70	51.50	-2	308	-0.65%
2021/10/25	0	0.00	0	52.70	51.50	0	306	0.00%
2021/10/22	0	52.10	10	52.36	52.60	-10	310	-3.22%
2021/10/21	2	52.15	1	51.90	51.80	1	302	0.34%
2021/10/20	0	51.90	5	51.84	52.30	-5	298	-1.67%
2021/10/19	0	0.00	0	50.10	50.80	0	290	0.00%
2021/10/18	1	49.35	2.4	49.03	49.35	-1.4	286	-0.49%
2021/10/15	1	48.70	0	0.00	48.60	1	292	0.34%
2021/10/13	0	46.68	1	46.10	46.10	-1	296	-0.34%
2021/10/08	0	0.00	0	46.95	46.90	0	317	0.00%
2021/10/07	0	0.00	1	46.70	46.45	-1	333	-0.30%
2021/10/06	1	46.00	1	46.50	45.75	0	352	0.00%
2021/10/04	1	46.00	1	46.05	45.50	0	376	0.00%
2021/10/01	2	47.00	1	47.10	46.80	1	384	0.26%
2021/09/30	0	48.75	1	48.80	48.30	-1	396	-0.25%
2021/09/29	0	48.65	1	48.05	48.05	-1	408	-0.24%
2021/09/24	0	0.00	1	48.50	48.45	-1	441	-0.23%
2021/09/22	0	0.00	1	48.50	48.50	-1	448	-0.22%
2021/09/17	0	0.00	0.1	49.00	48.90	-0.1	452	-0.02%
2021/09/16	0	49.10	0	0.00	48.90	0	457	0.00%
2021/09/15	0	0.00	0.1	48.55	49.00	-0.1	463	-0.02%
2021/09/14	0	0.00	0.1	48.60	48.30	-0.1	464	-0.02%
2021/09/13	1	49.00	1	49.00	49.00	0	467	0.00%
2021/09/10	3	49.65	1	49.25	49.35	2	473	0.42%
2021/09/09	1	50.10	2	50.25	49.80	-1	476	-0.21%
2021/09/08	1	51.20	2	51.00	51.50	-1	471	-0.21%
2021/09/07	0	0.00	3	51.13	51.70	-3	468	-0.64%
2021/09/06	0	0.00	2	51.40	51.90	-2	478	-0.42%
2021/09/03	1	52.00	4	52.30	52.60	-3	480	-0.62%
2021/09/02	4	51.83	0	51.00	52.20	4	481	0.83%
2021/09/01	0	52.05	0	0.00	52.10	0	478	0.00%
2021/08/31	4	51.40	0	0.00	52.10	4	477	0.84%
2021/08/27	0	0.00	4	51.13	51.30	-4	482	-0.83%
2021/08/26	0	0.00	2	51.80	51.10	-2	484	-0.41%
2021/08/24	0	50.00	2	49.95	49.50	-2	476	-0.42%
2021/08/23	0	0.00	1.4	49.77	50.10	-1.4	478	-0.29%
2021/08/20	0	48.30	0	48.45	48.70	0	483	0.00%
2021/08/19	5.3	48.22	0.1	49.00	48.40	5.3	489	1.08%
2021/08/18	1	45.56	0	0.00	47.80	1	486	0.21%
2021/08/17	1	46.15	0	0.00	46.15	1	490	0.20%
2021/08/16	0.1	45.00	0	0.00	45.75	0.1	487	0.01%
2021/08/13	1	46.81	0	47.40	46.20	1	487	0.20%
2021/08/12	2	48.40	0	0.00	48.35	2	483	0.41%
2021/08/11	3	48.77	0	0.00	48.50	3	485	0.62%
2021/08/10	4	49.65	0	0.00	49.50	4	487	0.82%
2021/08/09	2	50.40	1	50.60	50.30	1	498	0.20%
2021/08/06	4	51.55	1	52.20	51.30	3	501	0.60%
2021/08/05	2	51.10	2	51.60	51.10	0	507	0.00%
2021/08/03	1	51.80	5	51.90	51.80	-4	558	-0.72%
2021/08/02	2	50.70	3	50.90	50.80	-1	559	-0.18%
2021/07/30	0	0.00	0.2	51.40	50.70	-0.2	563	-0.04%
2021/07/29	1	50.50	4	51.00	50.80	-3	570	-0.53%
2021/07/28	1	49.95	1	50.10	50.50	0	576	0.00%
2021/07/27	0	0.00	1	52.70	51.30	-1	587	-0.17%
2021/07/26	2	52.55	1	52.90	52.00	1	599	0.17%
2021/07/23	1	52.00	1	52.10	51.80	0	612	0.00%
2021/07/22	1	50.90	1	51.90	52.10	0	627	0.00%
2021/07/21	4	50.65	2	51.65	50.40	2	634	0.32%
2021/07/20	1	51.10	1	51.70	51.20	0	637	0.00%
2021/07/19	2	52.15	3	52.90	52.00	-1	642	-0.15%
2021/07/16	8	53.61	10	53.42	52.60	-2	668	-0.30%
2021/07/15	0	0.00	5	54.76	54.50	-5	707	-0.71%
2021/07/14	5	54.80	9	54.74	55.50	-4	748	-0.53%
2021/07/13	5	55.00	9	54.86	55.30	-4	742	-0.54%
2021/07/12	7	54.47	4	55.13	54.70	3	744	0.41%
2021/07/09	4	54.40	5	54.42	54.60	-1	734	-0.14%
2021/07/08	3	54.50	0	54.40	54.50	3	750	0.40%
2021/07/07	0	0.00	1	54.20	54.30	-1	765	-0.13%
2021/07/06	8.1	54.13	5	54.30	54.30	3.1	791	0.39%
2021/07/05	10	53.54	6.2	53.87	54.20	3.8	896	0.42%
2021/07/02	4	53.35	5	52.78	53.00	-1	957	-0.10%
2021/07/01	0	0.00	0.1	52.10	52.20	-0.1	961	-0.01%
2021/06/30	0	0.00	2	52.15	52.10	-2	966	-0.21%
2021/06/29	0	0.00	1	52.10	52.00	-1	969	-0.10%
2021/06/28	2	52.95	0	53.00	52.60	2	978	0.20%
2021/06/25	4.1	53.24	0	0.00	53.10	4.1	976	0.42%
2021/06/24	0	0.00	3.1	52.97	53.00	-3.1	979	-0.32%
2021/06/23	0	0.00	2	52.50	52.70	-2	978	-0.20%
2021/06/21	0	0.00	5	52.76	52.60	-5	978	-0.51%
2021/06/18	0	0.00	8	52.93	53.00	-8	979	-0.82%
2021/06/17	2	53.10	7	52.69	53.10	-5	980	-0.51%
2021/06/16	0	0.00	4	52.35	52.20	-4	984	-0.41%
2021/06/15	2	51.50	0	52.00	52.50	2	984	0.20%
2021/06/11	1	50.30	7	50.50	50.60	-6	980	-0.61%
2021/06/10	4	50.15	0.4	50.00	50.20	3.6	996	0.36%
2021/06/09	2	50.30	1	50.80	50.20	1	1,003	0.10%
2021/06/04	2	50.30	1	50.30	50.30	1	1,022	0.10%
2021/06/03	0	0.00	1	51.00	50.60	-1	1,024	-0.10%
2021/06/02	1.1	50.42	2	50.35	50.40	-1	1,024	-0.09%
2021/06/01	0	0.00	1	50.50	50.80	-1	1,026	-0.10%
2021/05/31	2	50.70	0	0.00	50.50	2	1,027	0.19%
2021/05/28	3	51.03	0	0.00	50.70	3	1,028	0.29%
2021/05/27	0	0.00	3.1	48.93	49.85	-3.1	1,023	-0.30%
2021/05/26	2	48.25	0	48.50	48.75	2	1,021	0.20%
2021/05/25	1	49.45	2	48.78	48.65	-1	1,027	-0.10%
2021/05/24	1	47.10	0	47.10	47.20	1	1,023	0.10%
2021/05/21	3	46.02	0	0.00	46.80	3	1,025	0.29%
2021/05/20	0.1	45.30	1	45.50	45.00	-0.9	1,030	-0.09%
2021/05/19	1	44.95	0	42.05	45.60	1	1,036	0.10%
2021/05/18	0	0.00	2	44.15	45.20	-2	1,038	-0.19%
2021/05/17	0	0.00	1	41.95	41.40	-1	1,040	-0.10%
2021/05/14	1	45.95	4	44.88	45.15	-3	1,033	-0.29%
2021/05/13	2.1	44.04	1.1	43.75	43.95	1	1,028	0.10%
2021/05/12	7.2	45.40	2	46.10	43.80	5.1	1,024	0.50%
2021/05/11	8.2	49.25	4	49.73	48.00	4.2	1,004	0.42%
2021/05/10	1	51.60	2	51.50	51.50	-1	991	-0.10%
2021/05/07	1.1	51.91	0.1	51.50	52.20	1	998	0.10%
2021/05/06	5	51.26	0	51.40	51.10	5	1,000	0.50%
2021/05/05	7	51.69	1	51.70	51.20	6	999	0.60%
2021/05/04	4	52.40	1	52.00	52.10	3	1,005	0.30%
2021/05/03	8	54.01	6	55.00	53.60	2	997	0.20%
2021/04/29	0	0.00	5	56.90	56.20	-5	990	-0.50%
2021/04/28	1	56.60	5	56.48	56.30	-4	990	-0.40%
2021/04/27	1	55.90	9	55.49	55.60	-8	992	-0.81%
2021/04/26	5	55.02	4	55.28	54.80	1	998	0.10%
2021/04/23	5	55.32	10	55.39	55.60	-5	1,002	-0.50%
2021/04/22	9.2	56.19	8	56.20	54.70	1.2	1,008	0.12%
2021/04/21	14.2	58.01	13	58.15	57.50	1.2	990	0.12%
2021/04/20	6	57.97	28	56.83	58.40	-22	952	-2.30%
2021/04/19	2	55.80	8	55.76	55.90	-6	923	-0.65%
2021/04/16	11	55.90	24	56.15	56.50	-13	932	-1.39%
2021/04/15	8	55.08	1	55.10	55.20	7	928	0.75%
2021/04/14	27.2	55.09	30.2	54.80	54.90	-3	940	-0.32%
2021/04/13	15.2	56.41	6	56.60	55.30	9.2	964	0.95%
2021/04/12	17.7	56.80	12	56.58	56.40	5.7	981	0.58%
2021/04/09	26.4	57.37	5	57.40	57.30	21.4	1,046	2.04%
2021/04/08	7.1	55.26	13.8	55.46	57.10	-6.7	961	-0.69%
2021/04/07	3	53.00	3	53.20	53.30	0	883	0.00%
2021/04/06	2	53.05	2.4	53.11	53.10	-0.4	877	-0.05%
2021/04/01	4	52.60	1	52.60	52.50	3	871	0.34%
2021/03/31	17	52.82	6	52.30	52.60	11	869	1.27%
2021/03/30	0	51.80	0	0.00	51.80	0	859	0.00%
2021/03/29	3	51.47	0	51.60	51.50	3	861	0.35%
2021/03/26	1	51.80	0	51.97	51.50	1	858	0.12%
2021/03/25	1	50.90	3	50.97	51.20	-2	858	-0.24%
2021/03/24	0	51.04	2.4	51.11	51.00	-2.4	858	-0.28%
2021/03/23	2	51.30	2.1	51.51	51.10	0	859	-0.01%
2021/03/22	1	51.20	0	51.40	51.10	1	858	0.11%
2021/03/19	2.2	51.45	2.6	51.54	51.10	-0.4	864	-0.05%
2021/03/18	0	0.00	2	52.20	52.20	-2	859	-0.23%
2021/03/17	6	52.90	2.2	52.53	52.60	3.8	865	0.44%
2021/03/16	3.6	52.80	3.1	52.38	52.90	0.6	864	0.06%
2021/03/15	5.2	50.31	3	50.30	50.70	2.1	853	0.25%
2021/03/12	1	50.70	2.2	50.70	50.80	-1.2	845	-0.14%
2021/03/11	5	51.00	4.4	50.99	51.00	0.7	839	0.08%
2021/03/10	0.1	51.51	0.3	51.30	51.60	-0.2	837	-0.02%
2021/03/09	0	52.60	1	52.20	52.20	-1	840	-0.12%
2021/03/08	1	51.52	5	51.66	51.70	-4	842	-0.47%
2021/03/05	1	51.51	0	0.00	51.50	1	846	0.12%
2021/03/04	1	52.00	0.4	52.47	52.00	0.6	870	0.06%
2021/03/03	4.1	52.22	1	52.20	52.50	3.1	880	0.36%
2021/03/02	1	52.80	0	0.00	53.10	1	879	0.11%
2021/02/26	4	52.53	1	52.30	52.30	3	882	0.34%
2021/02/25	5.1	53.28	3	53.24	53.00	2.1	884	0.24%
2021/02/24	0.1	54.40	4	53.73	53.60	-3.9	884	-0.44%
2021/02/23	1.1	54.94	2	54.35	54.40	-0.9	883	-0.10%
2021/02/22	2.2	55.01	8	54.80	55.00	-5.8	883	-0.66%
2021/02/19	2	54.15	4	53.95	54.50	-2	876	-0.23%
2021/02/17	7	51.86	0	0.00	52.80	7	875	0.80%
2021/02/05	6	50.70	2	51.05	50.70	4	872	0.46%
2021/02/04	4	51.08	0	0.00	51.10	4	886	0.45%
2021/02/03	1	51.80	2	51.10	51.00	-1	888	-0.11%
2021/02/02	2.2	51.30	0	0.00	51.40	2.2	889	0.25%
2021/02/01	3	50.87	6	50.93	51.20	-3	883	-0.34%
2021/01/29	3	52.70	0	0.00	51.80	3	879	0.34%
2021/01/28	2	53.45	5	53.52	53.60	-3	871	-0.34%
2021/01/27	4	53.90	2	53.95	54.20	2	869	0.23%
2021/01/26	3	55.30	1	55.60	54.70	2	869	0.23%
2021/01/25	2	54.90	0	0.00	55.30	2	866	0.23%
2021/01/22	4	54.55	1.2	54.93	54.60	2.8	862	0.33%
2021/01/21	4	53.93	11	54.37	53.80	-7	859	-0.81%
2021/01/20	6	54.92	2	55.65	54.60	4	852	0.47%
2021/01/19	4	57.15	4	57.25	56.90	0	837	0.00%
2021/01/18	1	57.30	1.1	55.11	57.10	-0.1	823	-0.01%
2021/01/15	11	56.29	2	57.88	56.00	9	811	1.11%
2021/01/14	1.2	57.40	4	57.15	57.10	-2.8	799	-0.35%
2021/01/13	1.1	56.43	7	56.43	56.20	-5.9	791	-0.75%
2021/01/12	6	55.93	4.1	55.84	55.60	1.9	812	0.23%
2021/01/11	2	57.60	13.1	57.24	57.70	-11.1	794	-1.39%
2021/01/08	5.2	58.61	6	58.60	58.10	-0.9	782	-0.11%
2021/01/07	13.1	58.95	2.5	58.76	58.70	10.6	774	1.37%
2021/01/06	3.4	59.35	3	61.13	58.30	0.4	769	0.05%
2021/01/05	30.2	61.12	21	61.27	61.00	9.2	740	1.24%
2021/01/04	55.7	62.07	38.2	62.04	62.30	17.5	714	2.45%
2020/12/31	8.1	54.84	12	56.74	57.50	-3.9	617	-0.63%
2020/12/30	0	53.50	4	53.90	53.80	-4	590	-0.68%
2020/12/29	1.2	53.38	0	0.00	53.30	1.2	590	0.19%
2020/12/28	0	54.00	1	53.60	54.00	-1	595	-0.17%
2020/12/25	0	0.00	3	54.53	53.80	-3	595	-0.50%
2020/12/24	0	53.10	0	0.00	54.00	0	595	0.00%
2020/12/23	3	53.07	0	0.00	53.00	3	599	0.50%
2020/12/21	2	53.50	0	0.00	53.60	2	633	0.32%
2020/12/18	3	54.03	0	0.00	53.70	3	641	0.47%
2020/12/17	1	53.70	0.2	54.16	53.80	0.8	648	0.12%
2020/12/16	2	54.25	0	0.00	54.20	2	653	0.31%
2020/12/15	2	54.50	0.2	54.20	53.90	1.8	653	0.27%
2020/12/11	2.1	54.94	2	55.25	54.80	0.1	659	0.01%
2020/12/10	2.2	56.72	4.2	56.98	56.30	-2	664	-0.30%
2020/12/09	5.1	57.89	0	0.00	57.30	5.1	678	0.74%
2020/12/08	9.1	56.97	1.1	56.99	56.90	8	682	1.17%
2020/12/07	3	57.50	1	57.70	57.00	2	684	0.29%
2020/12/04	6	57.80	2	57.55	57.50	4	691	0.58%
2020/12/03	3	58.93	3	59.17	58.30	0	695	0.00%
2020/12/02	1	58.20	1	57.90	58.20	0	700	0.00%
2020/12/01	2	57.80	0	0.00	57.90	2	712	0.28%
2020/11/30	4	58.85	6	58.67	58.30	-2	725	-0.28%
2020/11/27	2	56.95	2	57.00	57.50	0	706	0.00%
2020/11/26	0	0.00	1	55.60	55.40	-1	722	-0.14%
2020/11/25	1.2	55.78	2	55.60	55.10	-0.8	753	-0.11%
2020/11/24	3.2	56.94	5	56.58	56.20	-1.8	753	-0.24%
2020/11/23	6	56.72	0	0.00	56.70	6	760	0.79%
2020/11/20	5	55.50	1	55.70	55.90	4	775	0.52%
2020/11/19	1	55.30	0	0.00	55.30	1	787	0.13%
2020/11/18	0	0.00	0	56.30	55.50	0	798	0.00%
2020/11/17	1.1	55.69	1	55.50	55.40	0.1	822	0.01%
2020/11/16	0	0.00	5	56.08	55.80	-5	882	-0.57%
2020/11/13	2	55.90	3	56.00	55.80	-1	899	-0.11%
2020/11/12	1	55.40	11	55.76	55.80	-10	953	-1.05%
2020/11/11	0	0.00	2	54.20	54.30	-2	952	-0.21%
2020/11/10	1	53.30	0	0.00	53.30	1	969	0.10%
2020/11/09	1	54.00	2	53.80	53.90	-1	985	-0.10%
2020/11/06	6	53.77	5	53.20	53.10	1	1,017	0.10%
2020/11/05	3	52.87	1	52.80	52.70	2	1,099	0.18%
2020/11/04	3	52.83	3	52.67	52.50	0	1,149	0.00%
2020/11/03	3	51.70	5	51.96	52.30	-2	1,194	-0.17%
2020/11/02	2	50.55	4	50.88	50.40	-2	1,230	-0.16%
2020/10/30	1	51.60	0	0.00	51.30	1	1,277	0.08%
2020/10/29	3	51.77	8	51.83	52.50	-5	1,308	-0.38%
2020/10/28	2	52.85	0	0.00	52.80	2	1,343	0.15%
2020/10/27	2	53.95	1	54.00	53.80	1	1,412	0.07%
2020/10/26	2	54.65	0	0.00	54.50	2	1,461	0.14%
2020/10/23	2	55.35	1	55.10	55.20	1	1,513	0.07%
2020/10/22	1	54.90	3	55.30	54.80	-2	1,670	-0.12%
2020/10/21	4.1	55.85	3	55.60	55.50	1.1	1,767	0.06%
2020/10/20	17	56.68	9	56.22	55.50	8	1,901	0.42%
2020/10/19	0	54.60	0	0.00	54.40	0	1,971	0.00%
2020/10/16	1.1	53.81	1	53.90	53.80	0.1	2,053	0.00%
2020/10/15	0.2	55.50	0	0.00	54.70	0.2	2,153	0.01%
2020/10/14	1	55.50	1	53.60	55.30	0	2,242	0.00%
2020/10/13	2	53.15	1	53.60	52.50	1	2,292	0.04%
2020/10/12	1	54.90	3	55.13	54.30	-2	2,313	-0.09%
2020/10/08	0	0.00	2	56.45	56.20	-2	2,384	-0.08%
2020/10/06	1	57.40	0	0.00	56.40	1	2,500	0.04%
2020/10/05	0	0.00	1	55.70	56.20	-1	2,699	-0.04%
2020/09/30	1	55.70	1	56.00	56.60	0	2,783	0.00%
2020/09/29	0	56.20	2	55.80	55.70	-2	2,849	-0.07%
2020/09/28	0	0.00	1	56.10	56.20	-1	2,958	-0.03%
2020/09/25	3	54.57	9	55.44	54.30	-6	3,040	-0.20%
2020/09/24	13	56.23	4	56.28	55.50	9	3,284	0.27%
2020/09/23	6	58.90	2	59.40	58.70	4	3,516	0.11%
2020/09/22	0	0.00	2	59.40	59.30	-2	3,738	-0.05%
2020/09/21	1	60.80	13	60.62	60.60	-12	3,749	-0.32%
2020/09/17	0	0.00	1	61.60	61.30	-1	3,789	-0.03%
2020/09/16	1	60.70	1	62.00	61.50	0	3,810	0.00%
2020/09/15	2	61.40	0	0.00	60.80	2	3,816	0.05%
2020/09/14	0	0.00	3	62.87	63.00	-3	3,826	-0.08%
2020/09/11	5	61.18	0	0.00	60.40	5	3,818	0.13%
2020/09/10	12	62.12	0	0.00	61.70	12	3,828	0.31%
2020/09/09	4	61.75	7	62.80	62.70	-3	3,867	-0.08%
2020/09/08	3	62.27	7	62.73	62.50	-4	3,907	-0.10%
2020/09/07	2	63.40	3	62.17	61.40	-1	3,929	-0.03%
2020/09/04	5	62.10	2	62.30	63.80	3	3,970	0.08%
2020/09/03	0.5	63.70	6	64.05	63.40	-5.5	3,987	-0.14%
2020/09/02	0.2	63.30	8	62.88	63.30	-7.8	4,020	-0.19%
2020/09/01	8	63.15	4	63.08	62.90	4	4,040	0.10%
2020/08/31	4	63.20	18	62.31	63.80	-14	4,040	-0.35%
2020/08/28	3	60.03	3	60.20	60.40	0	4,048	0.00%
2020/08/27	6	60.83	3	61.23	60.70	3	4,073	0.07%
2020/08/26	9	60.88	3	60.33	60.70	6	4,097	0.15%
2020/08/25	4	59.85	1	59.00	59.00	3	4,114	0.07%
2020/08/24	3	58.33	0	0.00	59.30	3	4,220	0.07%
2020/08/21	1	57.10	9	58.24	58.30	-8	4,289	-0.19%
2020/08/20	17.3	56.48	21	56.14	56.00	-3.7	4,368	-0.08%
2020/08/19	2	60.85	0	0.00	60.20	2	4,568	0.04%
2020/08/18	17.3	61.89	3	60.80	60.90	14.3	4,743	0.30%
2020/08/17	0	0.00	3	64.27	63.70	-3	4,749	-0.06%
2020/08/14	4.2	63.86	3	64.13	63.70	1.2	4,779	0.03%
2020/08/13	4	64.25	10.3	63.79	64.00	-6.3	4,789	-0.13%
2020/08/12	9	64.58	4	63.63	65.00	5	4,804	0.10%
2020/08/11	36	65.88	14	65.13	64.50	22	4,799	0.46%
2020/08/10	10	70.27	11	69.76	68.70	-1	4,784	-0.02%
2020/08/07	5	69.82	6	70.25	71.10	-1	4,874	-0.02%
2020/08/06	2	70.00	3	71.00	69.60	-1	4,857	-0.02%
2020/08/05	4	70.63	6	70.87	70.20	-2	4,886	-0.04%
2020/08/04	7	69.53	7	69.94	70.70	0	4,875	0.00%
2020/08/03	13	69.43	8	69.77	69.40	5	4,888	0.10%
2020/07/31	16	70.41	12	70.54	70.60	4	4,896	0.08%
2020/07/30	22	68.84	30	69.54	69.50	-8	4,838	-0.17%
2020/07/29	13	66.93	29.1	67.35	68.20	-16.1	4,807	-0.33%
2020/07/28	44.2	68.95	24	69.28	66.30	20.2	4,772	0.42%
2020/07/27	68	70.17	70	68.56	68.60	-2	4,642	-0.04%
2020/07/24	51	70.54	42	70.00	69.50	9	4,571	0.20%
2020/07/23	26	69.05	13	68.87	69.00	13	4,458	0.29%
2020/07/22	6	67.83	16	68.01	68.80	-10	4,409	-0.23%
2020/07/21	30	68.34	18	67.89	67.50	12	4,373	0.27%
2020/07/20	50.3	68.32	57	64.43	68.40	-6.7	4,286	-0.16%
2020/07/17	7	63.91	2	64.00	63.60	5	4,216	0.12%
2020/07/16	8	65.93	12	65.82	66.20	-4	4,222	-0.09%
2020/07/15	22	66.84	28	67.64	65.50	-6	4,200	-0.14%
2020/07/14	13	66.93	14	66.59	65.80	-1	4,156	-0.02%
2020/07/13	11	69.50	9	69.90	68.60	2	4,126	0.05%
2020/07/10	87.1	71.20	46	70.04	68.30	41.1	4,089	1.00%
2020/07/09	12	73.32	17	73.68	75.50	-5	3,895	-0.13%
2020/07/08	9	67.88	24	68.38	68.70	-15	3,812	-0.39%
2020/07/07	32	68.90	32	68.80	68.00	0	3,753	0.00%
2020/07/06	24	67.79	29	67.89	67.50	-5	3,652	-0.14%
2020/07/03	113.1	67.28	91	66.95	66.90	22.1	3,583	0.62%	大買/
2020/07/02	91	63.14	112	63.88	65.30	-21	3,333	-0.63%	大賣/
2020/07/01	45	58.10	55	58.12	59.40	-10	3,093	-0.32%
2020/06/30	3	54.20	2	54.00	54.00	1	2,889	0.03%
2020/06/29	1	52.70	13	52.95	53.10	-12	2,874	-0.42%
2020/06/24	8	54.24	7	54.64	54.00	1	2,867	0.03%
2020/06/23	6	53.30	5	52.58	52.70	1	2,852	0.04%
2020/06/22	10	53.89	6	54.00	53.90	4	2,856	0.14%
2020/06/19	6	54.63	20	54.83	54.80	-14	2,852	-0.49%
2020/06/18	6	53.82	8	53.78	53.70	-2	2,837	-0.07%
2020/06/17	5	53.60	0	0.00	53.50	5	2,830	0.18%
2020/06/16	8	53.21	12	53.06	54.10	-4	2,828	-0.14%
2020/06/15	13	51.87	2	53.20	50.80	11	2,808	0.39%
2020/06/12	20	52.14	20	52.75	53.00	0	2,774	0.00%
2020/06/11	22	55.46	21	55.24	54.60	1	2,760	0.04%
2020/06/10	5	54.90	7	55.29	54.60	-2	2,716	-0.07%
2020/06/09	15	54.81	22	54.95	55.20	-7	2,718	-0.26%
2020/06/08	1	56.50	12	56.90	56.50	-11	2,689	-0.41%
2020/06/05	3	56.50	1	56.90	56.90	2	2,702	0.07%
2020/06/04	21	56.60	12	57.03	55.80	9	2,680	0.34%
2020/06/03	8	57.03	12	57.01	56.70	-4	2,644	-0.15%
2020/06/02	7	56.63	11	56.97	56.70	-4	2,627	-0.15%
2020/06/01	5	56.58	10	56.40	56.10	-5	2,592	-0.19%
2020/05/29	42	56.93	31	56.59	55.80	11	2,556	0.43%
2020/05/28	22	56.55	22	56.57	57.40	0	2,441	0.00%
2020/05/27	10	56.08	22	55.91	55.80	-12	2,369	-0.51%
2020/05/26	75.3	56.55	52	56.23	54.10	23.3	2,271	1.02%
2020/05/25	37	54.56	16	54.44	55.00	21	2,007	1.05%
2020/05/22	10	49.06	9	49.41	50.00	1	1,813	0.06%
2020/05/21	13	49.25	4	49.73	48.70	9	1,754	0.51%
2020/05/20	3	47.98	2	47.50	48.95	1	1,708	0.06%
2020/05/19	1	47.30	3	46.97	47.30	-2	1,679	-0.12%
2020/05/18	6	45.83	6.1	46.28	45.85	-0.1	1,647	-0.01%
2020/05/15	15	46.64	15	46.50	46.30	0	1,621	0.00%
2020/05/14	72	49.93	30	48.96	45.80	42	1,553	2.70%
2020/05/13	3	49.18	2	49.38	49.75	1	1,415	0.07%
2020/05/12	8	49.24	14	49.13	49.10	-6	1,394	-0.43%
2020/05/11	9	47.93	10	48.00	47.65	-1	1,327	-0.08%
2020/05/08	9	47.73	6	47.88	48.50	3	1,294	0.23%
2020/05/07	1	47.25	14	46.88	47.50	-13	1,266	-1.03%
2020/05/06	2	44.90	1	45.40	45.00	1	1,224	0.08%
2020/05/05	3.1	44.46	0	0.00	44.40	3.1	1,212	0.26%
2020/05/04	9	44.89	1	45.25	44.70	8	1,202	0.67%
2020/04/30	2	45.18	4	45.55	45.60	-2	1,194	-0.17%
2020/04/29	1	44.95	4	45.06	44.70	-3	1,185	-0.25%
2020/04/28	4	44.33	0	0.00	44.10	4	1,173	0.34%
2020/04/27	6	44.27	2	44.43	44.50	4	1,186	0.34%
2020/04/24	6	42.23	9	42.46	42.90	-3	1,146	-0.26%
2020/04/23	3	41.18	0	0.00	41.15	3	1,104	0.27%
2020/04/22	1	40.10	5	39.96	41.15	-4	1,091	-0.37%
2020/04/21	0	0.00	3	42.32	40.10	-3	1,074	-0.28%
2020/04/20	0	0.00	6	39.83	40.30	-6	1,031	-0.58%
2020/04/17	3	40.00	1	41.50	39.35	2	1,027	0.19%
2020/04/16	12	39.43	22	38.92	39.70	-10	996	-1.00%
2020/04/15	1	38.05	2	37.95	37.65	-1	971	-0.10%
2020/04/14	0	0.00	1	37.20	37.20	-1	975	-0.10%
2020/04/13	4	37.18	0	0.00	36.80	4	982	0.41%
2020/04/09	4	36.75	3	36.30	36.65	1	1,030	0.10%
2020/04/08	2	36.73	1	36.30	36.85	1	1,049	0.10%
2020/04/07	9	36.23	0	0.00	35.95	9	1,149	0.78%
2020/04/06	2	34.65	0	0.00	35.70	2	1,189	0.17%
2020/04/01	0	0.00	8	34.51	34.70	-8	1,289	-0.62%
2020/03/31	0	34.50	0	0.00	33.40	0	1,378	0.00%
2020/03/27	1	32.75	0	0.00	32.55	1	1,380	0.07%
2020/03/26	3	33.60	2	32.95	33.40	1	1,379	0.07%
2020/03/25	3	31.85	2	32.05	32.10	1	1,369	0.07%
2020/03/24	6	30.42	0	0.00	30.15	6	1,362	0.44%
2020/03/23	8	27.00	0	0.00	28.25	8	1,370	0.58%
2020/03/20	1	27.85	1	27.95	27.95	0	1,382	0.00%
2020/03/19	1	26.00	6	26.42	25.45	-5	1,375	-0.36%
2020/03/18	3	29.50	0	0.00	28.25	3	1,374	0.22%
2020/03/17	1	30.15	23	30.39	29.95	-22	1,388	-1.58%
2020/03/16	0	0.00	6	33.88	32.50	-6	1,435	-0.42%
2020/03/13	9	34.81	6	34.45	35.10	3	1,448	0.21%
2020/03/12	18	39.33	2	38.50	38.20	16	1,496	1.07%
2020/03/11	0	0.00	2	41.28	39.95	-2	1,584	-0.13%
2020/03/09	1	38.90	0	0.00	38.70	1	1,610	0.06%
2020/03/06	0	0.00	1	40.15	39.90	-1	1,609	-0.06%
2020/03/05	1	39.55	1	39.80	39.55	0	1,604	0.00%
2020/03/03	0	0.00	4	39.30	39.35	-4	1,657	-0.24%
2020/03/02	5	38.00	0	0.00	38.45	5	1,671	0.30%
2020/02/27	2	39.60	2	39.75	39.00	0	1,676	0.00%
2020/02/24	3	40.20	0	0.00	40.05	3	1,688	0.18%
2020/02/19	1	40.50	0	0.00	40.35	1	1,721	0.06%
2020/02/17	0	0.00	2	40.20	40.15	-2	1,735	-0.12%
2020/02/14	1	40.00	1	40.50	40.50	0	1,741	0.00%
2020/02/13	0	0.00	1	41.55	40.00	-1	1,760	-0.06%
2020/02/12	3	41.05	1	41.10	41.00	2	1,803	0.11%
2020/02/11	2	41.10	1	41.30	40.80	1	1,835	0.05%
2020/02/10	3	37.00	5	40.00	40.35	-2	1,957	-0.10%
2020/02/07	2	39.23	0	0.00	39.05	2	1,956	0.10%
2020/02/05	1	38.55	2	39.30	38.60	-1	2,016	-0.05%
2020/02/04	2	38.80	0	0.00	39.40	2	2,017	0.10%
2020/02/03	2	36.80	4	37.51	38.10	-2	2,042	-0.10%
2020/01/31	4	40.38	4	40.20	40.15	0	2,039	0.00%
2020/01/30	10	40.72	2	40.45	40.40	8	2,057	0.39%
2020/01/20	1	44.80	0	0.00	44.85	1	2,070	0.05%
2020/01/17	0	0.00	3	45.90	45.60	-3	2,085	-0.14%
2020/01/16	0	0.00	3	46.00	45.70	-3	2,119	-0.14%
2020/01/14	3	46.17	2	45.93	46.30	1	2,206	0.05%
2020/01/10	2	45.08	0	0.00	44.40	2	2,470	0.08%
2020/01/09	3	44.43	1	44.55	44.70	2	2,493	0.08%
2020/01/08	4	43.89	0	0.00	43.75	4	2,536	0.16%
2020/01/07	1	45.20	1	44.90	44.90	0	2,641	0.00%
2020/01/06	6	45.66	4	45.71	45.30	2	2,707	0.07%
2020/01/03	7	46.81	3	46.93	46.50	4	2,716	0.15%
2020/01/02	0	0.00	1	47.70	47.65	-1	2,699	-0.04%
2019/12/31	98	48.41	91	48.62	48.00	7	2,729	0.26%
2019/12/30	35	47.78	38	47.38	48.00	-3	2,613	-0.11%
2019/12/27	22	47.11	13	47.14	47.00	9	2,569	0.35%
2019/12/26	3	45.88	5	45.87	47.05	-2	2,460	-0.08%
2019/12/24	1	43.70	5	43.65	43.50	-4	2,354	-0.17%
2019/12/23	6	44.99	0	0.00	43.95	6	2,348	0.26%
2019/12/20	4	44.80	0	0.00	44.50	4	2,340	0.17%
2019/12/18	1	44.25	7	44.45	44.50	-6	2,334	-0.26%
2019/12/17	0	0.00	1	44.30	44.85	-1	2,319	-0.04%
2019/12/16	1	43.80	0	0.00	44.20	1	2,302	0.04%
2019/12/13	0	0.00	4	43.30	43.30	-4	2,301	-0.17%
2019/12/12	4	44.60	2	44.45	44.25	2	2,281	0.09%
2019/12/11	5	45.74	7	45.63	45.10	-2	2,262	-0.09%
2019/12/10	5	45.10	5	45.17	44.95	0	2,200	0.00%
2019/12/09	7	45.81	7	45.49	45.55	0	2,183	0.00%
2019/12/06	9	44.98	0	0.00	45.30	9	2,102	0.43%
2019/12/05	0	0.00	4	42.93	44.35	-4	2,006	-0.20%
2019/12/02	0	0.00	3	41.60	42.10	-3	1,936	-0.15%
2019/11/29	0	0.00	1	42.25	42.55	-1	1,933	-0.05%
2019/11/27	1	42.50	0	0.00	42.50	1	1,873	0.05%
2019/11/26	1	42.15	1	41.80	41.65	0	1,852	0.00%
2019/11/25	1	41.95	2	41.50	41.35	-1	1,841	-0.05%
2019/11/22	0	0.00	4	41.56	41.70	-4	1,834	-0.22%
2019/11/20	1	41.20	1	41.00	41.10	0	1,836	0.00%
2019/11/19	7	41.31	3	40.95	40.80	4	1,833	0.22%
2019/11/18	1	40.50	1	40.25	40.20	0	1,818	0.00%
2019/11/14	0	0.00	1	40.90	40.80	-1	1,830	-0.05%
2019/11/13	0	0.00	1	41.80	41.30	-1	1,827	-0.05%
2019/11/12	0	0.00	3	41.10	41.10	-3	1,824	-0.16%
2019/11/11	1	41.80	0	0.00	41.50	1	1,810	0.06%
2019/11/08	7	44.36	6	44.54	43.80	1	1,769	0.06%
2019/11/07	3	44.30	9	44.44	44.05	-6	1,739	-0.34%
2019/11/06	2	43.35	4	43.13	42.55	-2	1,616	-0.12%
2019/11/05	2	43.60	1	43.60	43.50	1	1,607	0.06%
2019/11/04	8	44.01	2	44.20	44.00	6	1,591	0.38%
2019/11/01	0	0.00	1	43.35	43.40	-1	1,555	-0.06%
2019/10/31	3	43.32	2	43.23	43.15	1	1,555	0.06%
2019/10/30	4	42.65	4	42.50	42.70	0	1,524	0.00%
2019/10/29	11	42.55	0	0.00	42.35	11	1,520	0.72%
2019/10/24	2	44.73	3	44.40	44.05	-1	1,498	-0.07%
2019/10/23	1	44.50	0	0.00	43.95	1	1,480	0.07%
2019/10/22	5	44.10	9	44.28	44.75	-4	1,473	-0.27%
2019/10/21	22	44.76	22	45.25	44.00	0	1,507	0.00%
2019/10/18	7	46.53	15	45.44	47.50	-8	1,387	-0.58%
2019/10/17	3	44.12	1	43.95	44.15	2	1,326	0.15%
2019/10/16	16	44.73	10	44.65	44.95	6	1,309	0.46%
2019/10/15	15	44.78	5	45.17	44.25	10	1,262	0.79%
2019/10/14	6	40.66	9	41.14	42.35	-3	1,134	-0.26%
2019/10/09	3	38.57	0	0.00	38.50	3	1,050	0.29%
2019/10/08	6	38.98	6	39.06	39.00	0	1,019	0.00%
2019/10/07	3	39.95	0	0.00	39.70	3	1,006	0.30%
2019/10/03	1	38.00	0	0.00	37.80	1	943	0.11%
2019/10/02	8	38.49	9	38.33	38.60	-1	936	-0.11%
2019/10/01	2	39.70	0	0.00	38.60	2	931	0.21%
2019/09/27	2	39.60	0	0.00	39.60	2	920	0.22%
2019/09/26	3	40.50	0	0.00	40.30	3	913	0.33%
2019/09/25	5	41.00	0	0.00	40.60	5	906	0.55%
2019/09/24	0	0.00	1	41.55	41.30	-1	894	-0.11%
2019/09/23	0	0.00	1	41.10	41.25	-1	879	-0.11%
2019/09/20	0	0.00	2	40.33	40.25	-2	871	-0.23%
2019/09/18	5	38.74	5	39.35	39.60	0	868	0.00%
2019/09/17	1	40.00	0	0.00	39.85	1	859	0.12%
2019/09/03	1	45.50	0	0.00	45.00	1	792	0.13%
2019/08/29	0	0.00	2	43.45	43.35	-2	778	-0.26%
2019/08/28	2	43.60	2	43.60	43.10	0	777	0.00%
2019/08/27	0	0.00	5	43.90	43.60	-5	772	-0.65%
2019/08/26	1	43.40	0	0.00	44.10	1	768	0.13%
2019/08/23	6	45.80	0	0.00	46.50	6	758	0.79%
2019/08/20	1	45.80	5	45.20	45.20	-4	732	-0.55%
2019/08/19	2	46.72	0	0.00	47.90	2	704	0.29%
2019/08/16	1	45.70	0	0.00	45.40	1	687	0.15%
2019/08/14	0	0.00	2	45.60	44.20	-2	674	-0.30%
2019/08/12	3	41.67	1	43.25	43.65	2	653	0.31%
2019/08/06	0	0.00	52	42.87	43.20	-52	664	-7.82%
2019/08/05	1	44.30	2	44.50	44.20	-1	673	-0.15%
2019/08/02	1	46.15	0	0.00	46.15	1	666	0.15%
2019/07/31	0	0.00	1	48.00	47.80	-1	650	-0.15%
2019/07/30	1	47.65	0	0.00	47.05	1	636	0.16%
2019/07/29	5	50.65	6	50.80	49.70	-1	612	-0.16%
2019/07/26	59	53.06	1	52.10	52.60	58	585	9.91%
2019/07/25	0	0.00	3	51.93	51.60	-3	543	-0.55%
2019/07/24	3	50.60	4	51.01	51.10	-1	521	-0.19%
2019/07/23	2	51.65	0	0.00	50.70	2	493	0.41%
2019/07/19	1	45.45	2	45.60	45.00	-1	345	-0.29%
2019/07/11	0	0.00	1	42.30	42.10	-1	285	-0.35%
2019/06/26	1	39.80	0	0.00	39.75	1	358	0.28%
2019/06/19	0	0.00	1	40.55	40.30	-1	348	-0.29%
2019/06/18	1	40.10	0	0.00	40.05	1	349	0.29%
2019/06/11	6	40.50	14	40.58	40.15	-8	366	-2.18%
2019/06/10	1	38.65	3	38.43	38.65	-2	363	-0.55%
2019/06/05	3	38.20	0	0.00	38.20	3	369	0.81%
2019/05/31	1	38.30	2	38.50	38.90	-1	376	-0.27%
2019/05/13	2	35.18	0	0.00	35.15	2	441	0.45%
2019/05/10	2	39.00	0	0.00	39.05	2	420	0.48%
2019/05/06	1	41.30	0	0.00	41.25	1	424	0.24%
2019/04/29	3	41.83	0	0.00	41.75	3	429	0.70%
2019/04/22	0	0.00	2	44.70	44.00	-2	411	-0.49%
2019/04/18	2	44.20	0	0.00	42.45	2	403	0.50%
2019/04/15	2	42.00	0	0.00	41.95	2	396	0.50%
2019/04/10	1	42.00	0	0.00	43.00	1	400	0.25%
2019/04/09	1	43.50	0	0.00	43.00	1	412	0.24%
2019/04/08	0	0.00	5	45.62	44.05	-5	417	-1.20%
2019/04/03	0	0.00	6	41.31	42.95	-6	383	-1.57%
2019/04/01	1	39.75	0	0.00	39.50	1	378	0.26%
2019/03/29	2	39.88	0	0.00	39.70	2	380	0.53%
2019/03/27	0	39.90	0	0.00	38.90	0	396	0.00%
2019/03/26	0	38.70	0	0.00	38.70	0	408	0.00%
2019/03/13	2	39.38	0	0.00	39.10	2	542	0.37%
2019/03/05	1	41.90	1	41.00	41.00	0	624	0.00%
2019/03/04	0	0.00	1	40.65	41.00	-1	628	-0.16%
2019/02/26	1	40.40	0	0.00	40.40	1	639	0.16%
2019/02/25	1	39.50	0	0.00	40.00	1	685	0.15%
2019/02/20	1	42.35	1	42.05	42.05	0	720	0.00%
2019/02/19	5	41.80	0	0.00	41.85	5	720	0.69%
2019/02/18	2	41.78	0	0.00	41.40	2	725	0.28%
2019/02/15	1	43.25	0	0.00	42.00	1	721	0.14%
2019/02/14	0	0.00	6	45.88	46.15	-6	699	-0.86%
2019/01/04	2	41.05	0	0.00	41.00	2	740	0.27%
2018/12/26	0	0.00	1	42.00	41.40	-1	746	-0.13%
2018/12/25	3	44.33	0	0.00	42.05	3	761	0.39%
2018/12/24	3	46.00	1	46.35	45.95	2	753	0.27%
2018/12/20	2	47.40	5	46.80	46.80	-3	744	-0.40%
2018/12/19	5	46.00	1	47.70	46.25	4	732	0.55%
2018/12/18	1	46.50	0	0.00	46.75	1	725	0.14%
2018/12/14	0	0.00	1	51.40	50.70	-1	708	-0.14%
2018/12/13	1	53.50	0	0.00	52.00	1	696	0.14%
2018/12/06	1	45.00	0	0.00	45.35	1	614	0.16%
2018/12/04	2	49.33	0	0.00	50.10	2	598	0.33%
2018/11/30	0	0.00	1	44.80	44.80	-1	550	-0.18%
2018/11/28	1	41.00	0	0.00	40.45	1	534	0.19%
2018/09/10	1	55.00	0	0.00	51.30	1	541	0.18%
2018/09/07	0	0.00	1	59.00	57.00	-1	529	-0.19%
2018/08/21	1	55.80	0	0.00	56.00	1	554	0.18%
2018/08/20	1	56.00	0	0.00	54.40	1	550	0.18%
2018/07/31	0	0.00	1	70.70	70.00	-1	523	-0.19%
2018/07/23	1	70.00	0	0.00	71.20	1	547	0.18%
2018/07/18	1	77.60	1	76.90	76.90	0	608	0.00%
2018/06/08	1	78.50	1	78.00	78.00	0	579	0.00%
2018/05/24	0	0.00	10	76.88	76.60	-10	635	-1.57%
2018/05/23	10	79.00	0	0.00	77.50	10	635	1.57%
2018/05/11	0	0.00	1	78.70	78.50	-1	750	-0.13%
2018/04/24	18	75.59	18	78.62	74.90	0	872	0.00%
2018/04/23	1	83.20	2	81.95	81.10	-1	837	-0.12%
2018/04/11	1	93.80	0	0.00	92.20	1	891	0.11%
2018/03/27	0	0.00	9	93.00	92.70	-9	948	-0.95%
2018/03/26	0	0.00	6	90.28	90.30	-6	956	-0.63%
2018/03/20	0	0.00	1	94.80	94.20	-1	943	-0.11%
2018/03/12	1	97.20	2	97.80	97.80	-1	933	-0.11%
2018/03/01	1	93.10	0	0.00	92.50	1	952	0.10%
2018/02/26	1	94.10	0	0.00	94.90	1	968	0.10%
2018/02/12	1	93.00	0	0.00	91.30	1	1,010	0.10%
2018/01/29	1	104.00	0	0.00	104.50	1	887	0.11%
2018/01/15	9	114.50	0	0.00	114.00	9	896	1.00%
2018/01/11	6	115.42	0	0.00	113.50	6	955	0.63%