振曜 (6143)-國泰-敦南券商分點個股進出

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

振曜

(6143)

可現股當沖

股價
131.0
漲跌
▲4.5
漲幅
+3.56%
成交量
11,359張
產業
上櫃通信網路類股
203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

振曜 (6143)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	175.1	131.48	170.6	131.76	131.00	4.6	3,579	0.13%	大買/大賣/
2024/11/21	47.1	124.34	62.9	124.54	126.50	-15.7	3,484	-0.45%
2024/11/20	3.5	117.39	3	117.34	116.00	0.5	3,483	0.01%
2024/11/19	8	117.63	14.8	117.08	118.50	-6.8	3,484	-0.19%
2024/11/18	5.3	114.46	5.5	115.00	115.50	-0.2	3,478	-0.01%
2024/11/15	1.1	116.03	7	116.36	116.50	-5.9	3,474	-0.17%
2024/11/14	10.5	116.69	10.3	116.35	115.00	0.3	3,511	0.01%
2024/11/13	18.8	118.80	18	117.76	118.00	0.9	3,502	0.02%
2024/11/12	39.8	115.44	22.7	115.25	114.50	17.1	3,490	0.49%
2024/11/11	21.7	117.57	14.5	119.56	119.50	7.3	3,472	0.21%
2024/11/08	20.6	118.18	10.1	117.40	117.50	10.5	3,451	0.30%
2024/11/07	6.9	119.63	8.8	119.81	120.00	-1.9	3,461	-0.06%
2024/11/06	10.4	119.04	16	118.91	118.00	-5.6	3,457	-0.16%
2024/11/05	6.4	118.68	1.7	118.29	117.50	4.7	3,469	0.14%
2024/11/04	10.4	118.62	1.5	118.91	119.50	8.9	3,520	0.25%
2024/11/01	16.5	116.61	12.5	117.40	119.00	4	3,536	0.11%
2024/10/30	24.9	118.54	32.5	118.44	119.00	-7.6	3,538	-0.21%
2024/10/29	33.9	119.89	32.3	119.95	119.00	1.6	3,528	0.04%
2024/10/28	60.4	125.68	30.1	125.81	122.50	30.3	3,518	0.86%
2024/10/25	25.2	131.05	10.6	131.44	131.00	14.6	3,474	0.42%
2024/10/24	47.2	133.88	29.2	133.12	132.50	18	3,464	0.52%
2024/10/23	24.3	139.79	16.9	138.83	137.50	7.4	3,451	0.22%
2024/10/22	11.2	137.05	19.3	137.98	137.50	-8.1	3,425	-0.24%
2024/10/21	12.4	135.80	10	135.15	136.00	2.4	3,424	0.07%
2024/10/18	32.7	134.23	16.5	134.41	133.00	16.3	3,422	0.48%
2024/10/17	28.4	138.36	22.6	138.99	137.00	5.8	3,411	0.17%
2024/10/16	40.7	135.00	16.9	135.45	134.00	23.7	3,387	0.70%
2024/10/15	22.5	139.74	9.4	140.16	138.00	13.1	3,367	0.39%
2024/10/14	49.3	140.56	39.4	140.27	138.50	9.9	3,356	0.30%
2024/10/11	133	140.13	126.1	139.98	142.50	6.8	3,313	0.21%	大買/大賣/
2024/10/09	34.1	133.34	13.7	134.99	134.00	20.4	3,207	0.64%
2024/10/08	43.5	132.63	15	132.77	133.00	28.4	3,196	0.89%
2024/10/07	18.4	135.96	14	136.50	135.00	4.4	3,264	0.13%
2024/10/04	33.6	135.45	23.4	135.82	134.50	10.2	3,263	0.31%
2024/10/01	41.3	136.96	28.1	137.78	138.00	13.2	3,266	0.40%
2024/09/30	19.2	135.65	30.5	136.06	135.00	-11.3	3,260	-0.35%
2024/09/27	33.6	141.92	15.3	141.50	140.50	18.3	3,230	0.57%
2024/09/26	58.1	146.12	52.6	146.33	143.00	5.5	3,234	0.17%
2024/09/25	61.7	147.40	42.7	147.35	145.50	18.9	3,258	0.58%
2024/09/24	58.6	150.07	50.6	149.44	147.00	8	3,243	0.25%
2024/09/23	101.2	153.20	91.3	152.57	151.00	9.9	3,198	0.31%	大買/
2024/09/20	162.7	151.17	188.6	150.65	151.50	-25.9	3,130	-0.83%	大買/大賣/
2024/09/19	143.6	147.72	128.4	146.44	150.50	15.1	3,060	0.49%	大買/大賣/
2024/09/18	80.9	144.01	118.1	143.99	141.50	-37.2	2,980	-1.25%	大賣/
2024/09/16	24.3	139.46	65.2	139.59	140.50	-40.9	2,909	-1.41%
2024/09/13	70.6	136.29	57.8	135.44	138.50	12.8	2,899	0.44%
2024/09/12	39.5	134.55	32.4	134.82	134.00	7.1	2,922	0.24%
2024/09/11	34.7	132.56	29.2	131.91	131.00	5.5	2,912	0.19%
2024/09/10	97	136.93	81.1	133.45	132.00	15.9	2,922	0.54%
2024/09/09	39.9	137.98	43.8	137.21	139.50	-3.9	2,975	-0.13%
2024/09/06	27.3	138.66	20.2	138.70	139.00	7.1	3,062	0.23%
2024/09/05	67.7	141.68	53.9	140.30	138.50	13.8	3,058	0.45%
2024/09/04	135.7	145.24	91.7	143.83	143.50	44	3,024	1.45%	大買/
2024/09/03	217.6	149.73	213.7	148.50	148.50	3.8	3,097	0.12%	大買/大賣/
2024/09/02	68	151.92	46.8	151.02	150.00	21.2	3,041	0.70%
2024/08/30	278	155.26	210.5	153.93	151.50	67.5	3,036	2.22%	大買/大賣/
2024/08/29	294.3	154.38	383	154.34	156.50	-88.7	2,956	-3.00%	大買/大賣/
2024/08/28	494.6	152.92	442.2	153.85	150.00	52.3	2,781	1.88%	大買/大賣/
2024/08/27	531	146.07	458.9	145.82	148.50	72.2	2,475	2.92%	大買/大賣/
2024/08/26	93.1	133.82	73.3	134.77	135.00	19.9	2,215	0.90%
2024/08/23	165.3	130.02	233.8	130.90	133.50	-68.5	2,144	-3.19%	大買/大賣/
2024/08/22	86.6	127.85	111.4	127.45	127.50	-24.8	2,089	-1.19%	大賣/
2024/08/21	8.6	120.25	20.1	122.87	124.00	-11.5	2,007	-0.57%
2024/08/20	13	120.65	14.2	121.03	120.50	-1.2	2,021	-0.06%
2024/08/19	9.1	120.72	5	120.10	119.50	4.1	2,049	0.20%
2024/08/16	43.1	124.03	41.4	123.74	122.50	1.7	2,095	0.08%
2024/08/15	5	120.90	2	119.51	118.50	3	2,122	0.14%
2024/08/14	12.1	121.12	8.7	122.12	120.00	3.4	2,145	0.16%
2024/08/13	8.1	119.01	12	119.08	118.50	-4	2,201	-0.18%
2024/08/12	16.2	119.84	6.1	119.26	119.00	10	2,212	0.45%
2024/08/09	29.2	118.36	26.2	118.60	118.00	3	2,240	0.14%
2024/08/08	13.1	112.16	4	113.25	111.00	9.1	2,254	0.40%
2024/08/07	26.2	110.15	25	110.58	113.00	1.2	2,278	0.05%
2024/08/06	41.4	98.03	87	98.21	103.00	-45.6	2,343	-1.95%
2024/08/05	41.6	105.88	5	105.00	104.00	36.6	2,388	1.53%
2024/08/02	20.1	116.70	9.2	118.24	115.50	10.9	2,407	0.45%
2024/08/01	26.3	122.17	15	123.50	121.00	11.3	2,441	0.46%
2024/07/31	22.2	122.26	15.3	122.93	123.00	7	2,555	0.27%
2024/07/30	0.3	117.27	2.7	116.80	119.50	-2.4	2,658	-0.09%
2024/07/29	13.1	118.03	12.1	115.01	115.00	1	2,721	0.04%
2024/07/26	9.2	116.54	17.2	115.71	118.50	-8	2,808	-0.28%
2024/07/23	3.2	117.99	1.2	118.00	118.50	2	2,984	0.07%
2024/07/22	17.5	117.96	15.5	117.95	117.50	2.1	3,128	0.07%
2024/07/19	17.2	119.52	7.7	120.22	120.50	9.5	3,182	0.30%
2024/07/18	12	120.04	8	120.69	121.00	4	3,214	0.12%
2024/07/17	4.2	122.89	6	123.25	123.00	-1.8	3,227	-0.06%
2024/07/16	5.2	121.88	9	121.17	121.00	-3.8	3,317	-0.11%
2024/07/15	6.4	120.02	11.4	120.61	121.00	-5	3,533	-0.14%
2024/07/12	7.1	122.09	12	123.21	122.50	-4.9	3,636	-0.13%
2024/07/11	37.5	123.62	17.5	122.64	122.50	20	3,677	0.54%
2024/07/10	30.2	124.42	31.2	124.49	124.00	-1	3,692	-0.03%
2024/07/09	72.5	121.80	41.2	122.65	124.00	31.3	3,682	0.85%
2024/07/08	16.5	125.32	19.7	126.85	126.50	-3.2	3,615	-0.09%
2024/07/05	14.6	125.82	24.1	126.38	128.00	-9.5	3,630	-0.26%
2024/07/04	25.8	125.52	31.6	125.31	125.50	-5.8	3,620	-0.16%
2024/07/03	19.3	128.08	17.8	127.62	127.00	1.5	3,616	0.04%
2024/07/02	40.1	128.20	27	127.76	127.50	13.1	3,675	0.36%
2024/07/01	74.2	131.44	32.4	129.66	128.50	41.8	3,661	1.14%
2024/06/28	36.5	137.69	37.9	138.56	136.00	-1.5	3,619	-0.04%
2024/06/27	13	134.27	27.1	135.63	134.50	-14.1	3,609	-0.39%
2024/06/26	22.1	134.48	32.2	135.40	135.00	-10.2	3,604	-0.28%
2024/06/25	72.2	134.08	85.4	133.83	135.00	-13.2	3,597	-0.37%
2024/06/24	41.5	138.98	34.4	139.37	138.00	7.1	3,566	0.20%
2024/06/21	30	139.58	22.2	140.11	139.50	7.8	3,576	0.22%
2024/06/20	56.6	136.85	109	138.49	140.00	-52.5	3,583	-1.46%	大賣/
2024/06/19	125.2	139.17	151.9	140.73	138.00	-26.7	3,549	-0.75%	大買/大賣/
2024/06/18	60.7	136.03	14.4	136.88	135.50	46.3	3,481	1.33%
2024/06/17	81.8	136.66	42.1	138.13	138.00	39.7	3,467	1.15%
2024/06/14	84.9	138.72	228	139.02	139.00	-143.1	3,452	-4.15%	大賣/鉅額交易
2024/06/13	125.9	131.01	183.5	131.44	133.00	-57.6	3,354	-1.72%	大買/大賣/
2024/06/12	46.4	126.10	40.1	125.84	128.00	6.3	3,259	0.19%
2024/06/11	59.8	123.88	111.7	123.16	124.00	-51.9	3,253	-1.60%	大賣/
2024/06/07	214	129.25	65.4	128.31	126.00	148.5	3,254	4.56%	大買/鉅額交易
2024/06/06	33.5	136.77	25.1	138.14	137.00	8.4	3,110	0.27%
2024/06/05	72.3	137.33	36.8	138.75	136.00	35.5	3,141	1.13%
2024/06/04	32.3	135.38	67.9	135.97	136.00	-35.6	3,261	-1.09%
2024/06/03	44.8	130.82	46	132.47	132.50	-1.3	3,390	-0.04%
2024/05/31	39.1	129.97	56.4	131.30	131.00	-17.3	3,490	-0.50%
2024/05/30	54.7	131.20	45.1	132.19	130.50	9.6	3,596	0.27%
2024/05/29	71.2	133.60	70.8	134.62	132.50	0.5	3,672	0.01%
2024/05/28	40.5	132.15	33.3	131.76	133.00	7.1	3,803	0.19%
2024/05/27	77.4	135.00	40.2	134.92	135.00	37.2	3,844	0.97%
2024/05/24	43.5	129.28	56.3	130.40	130.00	-12.7	3,821	-0.33%
2024/05/23	85.4	128.83	36.1	129.71	128.00	49.3	3,803	1.30%
2024/05/22	117.4	130.30	83.2	129.55	128.50	34.2	3,783	0.90%	大買/
2024/05/21	80.4	128.30	80.9	128.47	127.00	-0.6	3,751	-0.01%
2024/05/20	23.5	124.13	19.4	124.55	123.50	4.1	3,701	0.11%
2024/05/17	44	122.34	55.8	123.27	125.00	-11.8	3,681	-0.32%
2024/05/16	9	117.97	10.1	118.15	117.00	-1.1	3,620	-0.03%
2024/05/15	67.7	119.44	29	118.79	117.00	38.7	3,621	1.07%
2024/05/14	30.3	118.41	45.1	117.78	119.00	-14.8	3,596	-0.41%
2024/05/13	49.9	120.81	34.4	120.71	118.50	15.6	3,573	0.44%
2024/05/10	118.2	123.58	85	123.38	121.00	33.2	3,551	0.94%	大買/
2024/05/09	111.5	123.06	126.2	122.81	122.00	-14.7	3,501	-0.42%	大買/大賣/
2024/05/08	53.1	126.70	49.2	127.06	126.50	4	3,422	0.12%
2024/05/07	74.8	126.59	60.7	126.73	127.00	14.1	3,423	0.41%
2024/05/06	135.6	125.93	136.7	126.28	125.00	-1.1	3,400	-0.03%	大買/大賣/
2024/05/03	118.2	119.42	131.1	120.30	122.00	-12.9	3,351	-0.38%	大買/大賣/
2024/05/02	37.7	112.23	65.5	113.37	116.50	-27.8	3,228	-0.86%
2024/04/30	82.3	109.19	67.5	108.76	108.50	14.8	3,167	0.47%
2024/04/29	218.3	112.73	130.7	112.70	113.50	87.7	3,086	2.84%	大買/大賣/
2024/04/26	162.8	114.26	183.2	115.50	116.50	-20.4	2,901	-0.70%	大買/大賣/
2024/04/25	60	109.47	55.2	109.95	109.00	4.8	2,756	0.18%
2024/04/24	38.2	106.54	43.1	107.14	105.50	-4.9	2,687	-0.18%
2024/04/23	64.6	105.23	73.2	104.34	103.00	-8.6	2,660	-0.32%
2024/04/22	133.7	107.06	123.4	106.49	105.00	10.3	2,635	0.39%	大買/大賣/
2024/04/19	191.5	107.27	348.8	106.68	109.00	-157.3	2,546	-6.18%	大買/大賣/鉅額交易
2024/04/18	199.9	104.98	136	105.06	105.00	63.9	2,332	2.74%	大買/大賣/
2024/04/17	13.2	96.87	41.1	98.28	100.50	-27.9	2,225	-1.25%
2024/04/16	28.6	93.42	12.5	93.44	92.80	16.1	2,203	0.73%
2024/04/15	3.1	96.40	10.1	97.15	96.60	-7	2,199	-0.32%
2024/04/12	25	97.31	32.8	97.15	97.00	-7.8	2,275	-0.34%
2024/04/11	36.2	96.75	27.4	96.78	97.20	8.8	2,266	0.39%
2024/04/10	22.5	101.22	16.6	101.45	101.00	5.9	2,243	0.26%
2024/04/09	31.4	101.18	16.6	101.07	100.00	14.7	2,236	0.66%
2024/04/08	52.1	101.41	43	101.34	103.00	9.1	2,210	0.41%
2024/04/03	12.1	96.01	17.2	96.64	96.80	-5.1	2,145	-0.24%
2024/04/02	7.1	95.26	6.1	95.35	95.30	1	2,135	0.05%
2024/04/01	20.3	94.29	15.5	94.96	95.10	4.8	2,132	0.23%
2024/03/29	13.6	92.54	1.2	93.23	92.30	12.4	2,147	0.58%
2024/03/28	17.6	92.80	9.2	93.22	92.70	8.4	2,162	0.39%
2024/03/27	2.8	94.19	5	94.20	93.80	-2.2	2,182	-0.10%
2024/03/26	17.5	95.13	6	95.27	94.40	11.5	2,196	0.52%
2024/03/25	11.4	96.78	2	96.85	96.90	9.4	2,187	0.43%
2024/03/22	6	95.80	3.3	95.87	96.50	2.7	2,190	0.12%
2024/03/21	0.2	97.05	5	96.70	96.30	-4.8	2,207	-0.22%
2024/03/20	4.3	97.20	5.2	96.59	96.00	-0.8	2,220	-0.04%
2024/03/19	12.5	97.30	15.3	97.38	96.60	-2.8	2,234	-0.13%
2024/03/18	9.6	96.49	5.5	95.77	97.10	4.2	2,244	0.19%
2024/03/15	19.1	94.61	10.5	94.40	94.10	8.6	2,311	0.37%
2024/03/14	8.4	95.77	8.2	95.77	95.20	0.2	2,434	0.01%
2024/03/13	43	97.23	50.4	96.02	96.70	-7.4	2,478	-0.30%
2024/03/12	33.9	97.71	17	98.10	97.10	16.9	2,537	0.67%
2024/03/11	40.4	98.82	45.9	98.53	96.80	-5.6	2,815	-0.20%
2024/03/08	195	103.86	201.8	105.46	99.90	-6.8	2,996	-0.23%	大買/大賣/
2024/03/07	149.8	112.83	134.5	112.58	111.00	15.3	3,062	0.50%	大買/大賣/
2024/03/06	74.2	106.71	135.6	106.82	107.00	-61.4	3,204	-1.92%	大賣/
2024/03/05	82	103.20	148.6	103.46	103.50	-66.5	3,125	-2.13%	大賣/
2024/03/04	96.3	101.79	92.7	102.35	100.00	3.6	3,014	0.12%
2024/03/01	186.1	99.29	146.8	98.95	99.90	39.4	2,947	1.34%	大買/大賣/
2024/02/29	14.6	93.25	62.1	93.33	96.20	-47.5	2,810	-1.69%
2024/02/27	24.5	86.99	14.1	87.22	87.50	10.4	2,772	0.38%
2024/02/26	19.3	88.34	9.2	88.26	88.40	10.1	2,802	0.36%
2024/02/23	18.6	89.72	5	89.48	88.80	13.6	2,806	0.48%
2024/02/22	12.9	90.77	12	90.91	90.20	0.9	2,812	0.03%
2024/02/21	18.8	90.27	23.4	90.34	90.50	-4.6	2,818	-0.16%
2024/02/20	5.5	88.52	8.1	88.66	88.70	-2.5	2,815	-0.09%
2024/02/19	11.2	89.79	4	89.95	89.20	7.2	2,841	0.25%
2024/02/16	16.3	89.59	8.3	89.72	89.80	8	2,900	0.28%
2024/02/15	11.2	87.82	8.7	88.00	88.40	2.5	2,981	0.08%
2024/02/05	19.3	87.18	9.2	87.96	87.10	10.1	3,083	0.33%
2024/02/02	8.1	88.17	12.2	88.05	87.60	-4.1	3,084	-0.13%
2024/02/01	35.9	88.92	52.5	88.85	88.10	-16.6	3,102	-0.54%
2024/01/31	33.4	90.77	17.3	91.26	90.20	16.1	3,087	0.52%
2024/01/30	70.9	91.40	57.3	91.43	91.30	13.6	3,132	0.43%
2024/01/29	23.9	89.46	19.7	89.78	89.30	4.2	3,186	0.13%
2024/01/26	53.8	89.38	40.1	88.22	88.90	13.7	3,179	0.43%
2024/01/25	8.5	85.40	4	85.30	85.30	4.5	3,125	0.14%
2024/01/24	9.2	85.77	3	86.03	85.40	6.2	3,144	0.20%
2024/01/23	9.7	85.67	4.3	85.33	86.00	5.5	3,203	0.17%
2024/01/22	9	83.78	14	84.10	84.00	-5	3,220	-0.16%
2024/01/19	10.3	82.94	3	84.50	83.10	7.3	3,276	0.22%
2024/01/18	4.6	82.84	3	83.13	82.90	1.6	3,424	0.05%
2024/01/17	16.1	84.07	18.4	84.51	83.10	-2.3	3,496	-0.07%
2024/01/16	17.6	83.55	2	83.30	84.20	15.6	3,490	0.45%
2024/01/15	12	82.63	12.5	82.86	83.60	-0.5	3,486	-0.01%
2024/01/12	3.4	81.95	4	81.75	81.80	-0.6	3,492	-0.02%
2024/01/11	3.2	81.70	4	81.88	82.20	-0.8	3,489	-0.02%
2024/01/10	11.8	81.15	2.2	81.07	80.80	9.6	3,489	0.27%
2024/01/09	15.6	82.09	10	82.43	82.20	5.6	3,471	0.16%
2024/01/08	40.2	82.75	36.9	82.95	82.80	3.3	3,446	0.10%
2024/01/05	10.2	86.66	12.2	86.92	86.60	-2	3,362	-0.06%
2024/01/04	10.1	87.33	9	87.29	86.70	1.1	3,360	0.03%
2024/01/03	3.3	87.68	2	87.60	88.00	1.3	3,362	0.04%
2024/01/02	3.1	89.02	5	88.82	88.50	-1.9	3,351	-0.06%
2023/12/29	8.2	89.33	15	88.85	89.60	-6.8	3,348	-0.20%
2023/12/28	7.4	89.75	7.2	89.58	89.50	0.2	3,343	0.01%
2023/12/27	4.8	89.38	14.1	89.32	89.50	-9.3	3,338	-0.28%
2023/12/26	42.2	88.57	44.4	88.25	88.50	-2.2	3,334	-0.07%
2023/12/25	15.5	89.97	26.1	89.72	89.40	-10.6	3,315	-0.32%
2023/12/22	30.3	91.97	10	91.88	90.70	20.3	3,295	0.62%
2023/12/21	32.4	91.09	16	91.37	90.60	16.4	3,269	0.50%
2023/12/20	16.2	93.35	21.6	93.74	92.30	-5.4	3,281	-0.16%
2023/12/19	20.6	92.45	22.2	92.50	92.20	-1.6	3,269	-0.05%
2023/12/18	27.9	94.62	7.2	94.75	94.10	20.8	3,290	0.63%
2023/12/15	11.4	95.85	16.6	95.99	95.50	-5.3	3,277	-0.16%
2023/12/14	21.2	95.69	28.6	95.48	95.00	-7.3	3,262	-0.22%
2023/12/13	16.3	96.58	11.2	95.94	95.40	5	3,238	0.16%
2023/12/12	52.6	95.09	48.8	95.36	96.70	3.7	3,216	0.12%
2023/12/11	92	94.41	98.2	95.08	96.60	-6.2	3,138	-0.20%
2023/12/08	66.4	99.64	53.8	99.71	99.50	12.6	3,006	0.42%
2023/12/07	84.3	100.45	78.2	100.46	98.00	6	2,958	0.20%
2023/12/06	285.4	104.21	251.7	102.99	99.80	33.7	2,872	1.17%	大買/大賣/
2023/12/05	218.4	103.32	182.6	103.45	103.00	35.8	2,577	1.39%	大買/大賣/
2023/12/04	213.6	99.94	190.9	100.59	103.00	22.8	2,360	0.97%	大買/大賣/
2023/12/01	148.2	95.12	272.7	94.86	94.00	-124.5	2,150	-5.79%	大買/大賣/鉅額交易
2023/11/30	21.3	92.30	22.9	92.03	92.40	-1.6	1,897	-0.09%
2023/11/29	18.6	91.62	22.3	91.51	91.70	-3.7	1,904	-0.20%
2023/11/28	27.9	90.44	35.5	90.70	91.00	-7.6	1,885	-0.40%
2023/11/27	12.5	87.00	18.2	87.56	87.50	-5.7	1,852	-0.31%
2023/11/24	32.9	88.75	18.4	88.99	87.60	14.5	1,848	0.79%
2023/11/22	4.4	91.23	17.6	91.45	91.00	-13.3	1,789	-0.74%
2023/11/21	13.3	90.55	19.2	90.62	90.60	-5.9	1,779	-0.33%
2023/11/20	22.3	91.86	15.4	91.95	91.60	6.9	1,776	0.39%
2023/11/17	19.4	91.30	16.2	91.12	91.00	3.2	1,760	0.18%
2023/11/16	20.3	89.77	15.1	90.24	90.90	5.1	1,752	0.29%
2023/11/15	26.2	92.51	26.8	93.00	91.00	-0.6	1,731	-0.03%
2023/11/14	127.4	92.10	116.5	92.40	92.40	10.9	1,670	0.65%	大買/大賣/
2023/11/13	54.2	90.09	55.3	90.43	90.30	-1.1	1,575	-0.07%
2023/11/10	10.6	85.23	18.8	85.13	84.50	-8.2	1,469	-0.56%
2023/11/09	32.5	87.05	30.2	86.41	85.50	2.3	1,465	0.16%
2023/11/08	10.2	87.43	12.3	87.44	87.00	-2.1	1,454	-0.14%
2023/11/07	41.9	88.02	23.7	87.91	87.60	18.2	1,471	1.24%
2023/11/06	76.3	86.56	111.1	86.79	88.00	-34.8	1,463	-2.38%	大賣/
2023/11/03	14.2	82.89	32.8	82.83	82.50	-18.6	1,374	-1.35%
2023/11/02	14.2	81.41	23.4	81.74	81.40	-9.2	1,362	-0.67%
2023/11/01	29.4	80.82	18	79.98	80.10	11.3	1,349	0.84%
2023/10/31	66.9	82.07	113.3	81.84	81.00	-46.4	1,347	-3.44%	大賣/
2023/10/30	28.4	79.50	4.2	79.55	80.00	24.2	1,309	1.85%
2023/10/27	100.7	81.72	72.9	81.29	81.10	27.7	1,292	2.14%
2023/10/26	196.5	80.83	227.6	81.14	81.40	-31.2	1,251	-2.49%	大買/大賣/
2023/10/25	28.3	76.97	50.9	76.50	78.10	-22.6	1,108	-2.04%
2023/10/24	5.3	69.20	20	69.96	71.00	-14.7	1,049	-1.40%
2023/10/23	1	68.41	1	68.50	68.30	0	1,060	0.00%
2023/10/20	4.5	68.09	10.2	67.99	68.60	-5.7	1,074	-0.53%
2023/10/19	0	69.00	2	68.20	68.60	-2	1,078	-0.19%
2023/10/18	0.1	68.83	2.2	68.69	69.20	-2	1,089	-0.19%
2023/10/17	3.6	70.07	1.3	70.45	70.00	2.3	1,087	0.21%
2023/10/16	32.4	70.52	1	70.50	71.10	31.4	1,103	2.85%
2023/10/13	0.1	72.50	2	72.25	71.80	-1.9	1,128	-0.17%
2023/10/12	9.3	71.21	2.2	71.42	71.50	7.1	1,144	0.62%
2023/10/11	28.5	73.43	8	72.60	71.70	20.5	1,176	1.74%
2023/10/06	3	74.77	3	74.93	75.00	0	1,192	0.00%
2023/10/05	5	75.44	11	75.75	75.10	-6	1,213	-0.49%
2023/10/04	3.1	74.27	25	74.52	74.40	-21.9	1,223	-1.79%
2023/10/03	2	76.00	7	76.09	75.50	-5	1,232	-0.41%
2023/10/02	7.6	75.71	10	75.63	75.80	-2.4	1,262	-0.19%
2023/09/28	9	76.36	12.1	76.21	76.20	-3.1	1,264	-0.24%
2023/09/27	9.3	74.72	8	74.39	74.30	1.3	1,259	0.10%
2023/09/26	15.1	76.09	6	75.97	75.50	9.1	1,261	0.72%
2023/09/25	34.1	76.51	16.4	76.25	76.60	17.7	1,265	1.40%
2023/09/22	4	71.05	4	72.47	73.20	0	1,241	0.00%
2023/09/21	17.2	71.97	24.1	71.82	72.60	-6.9	1,248	-0.55%
2023/09/20	1.2	72.75	4	73.55	74.20	-2.8	1,220	-0.23%
2023/09/19	2.9	74.53	1.2	73.76	73.40	1.6	1,223	0.13%
2023/09/18	0.2	74.11	8.1	73.93	74.00	-7.8	1,262	-0.62%
2023/09/15	11.2	74.23	71.4	74.09	73.70	-60.2	1,279	-4.70%
2023/09/14	1.1	75.08	6.1	74.67	74.80	-5	1,298	-0.38%
2023/09/13	6.2	74.29	10	74.91	73.50	-3.8	1,314	-0.29%
2023/09/12	8.1	74.29	4	74.83	74.00	4.1	1,340	0.31%
2023/09/11	5.1	73.34	7.5	73.51	73.40	-2.3	1,397	-0.17%
2023/09/08	18.1	74.72	13	74.35	74.50	5	1,484	0.34%
2023/09/07	76.2	76.31	46	75.23	74.80	30.2	1,545	1.95%
2023/09/06	8.1	75.34	10.1	75.90	75.80	-2	1,546	-0.13%
2023/09/05	38.4	75.27	29.1	75.68	75.80	9.3	1,543	0.60%
2023/09/04	58.6	72.09	54.3	72.70	73.50	4.3	1,548	0.28%
2023/09/01	5	69.34	1	69.50	69.40	4	1,546	0.26%
2023/08/31	0	68.30	0	0.00	68.60	0	1,617	0.00%
2023/08/30	4	68.73	8	68.60	68.60	-4	1,701	-0.23%
2023/08/29	4	65.88	4	66.15	66.40	0	1,773	0.00%
2023/08/28	13.4	65.81	7	66.19	65.40	6.4	1,822	0.35%
2023/08/25	3.4	66.64	1.2	67.33	67.40	2.2	1,809	0.12%
2023/08/24	10	66.99	14	67.27	67.10	-4	1,822	-0.22%
2023/08/23	5	67.28	4	67.33	67.40	1	1,811	0.06%
2023/08/22	0	68.30	4.1	68.29	67.90	-4	1,835	-0.22%
2023/08/21	12.8	68.57	6	68.55	68.10	6.8	1,852	0.36%
2023/08/18	3.6	70.11	0.3	70.60	70.00	3.3	1,848	0.18%
2023/08/17	3	71.43	0.1	70.00	71.40	2.9	1,848	0.16%
2023/08/16	2	68.66	12	68.87	71.20	-10	1,855	-0.54%
2023/08/15	5	70.74	7	70.93	70.00	-2	1,856	-0.11%
2023/08/14	11.2	71.40	2	70.90	70.20	9.2	1,871	0.49%
2023/08/11	12	74.75	11	74.55	74.50	1	1,862	0.05%
2023/08/10	13.1	71.93	8.1	72.02	71.90	5	1,834	0.27%
2023/08/09	4.1	76.08	6	76.25	75.90	-1.9	1,777	-0.11%
2023/08/08	5.2	76.24	1.2	76.79	76.10	4	1,776	0.22%
2023/08/07	9.4	77.10	11	77.17	77.50	-1.6	1,822	-0.09%
2023/08/04	7	76.16	5	76.58	77.30	2	1,821	0.11%
2023/08/02	27.1	76.11	13	76.04	77.00	14.1	1,823	0.77%
2023/08/01	18.5	76.93	3	77.90	76.40	15.5	1,801	0.86%
2023/07/31	19.3	77.29	6	77.47	76.00	13.3	1,794	0.74%
2023/07/28	9.7	77.65	4	77.73	77.70	5.7	1,790	0.32%
2023/07/27	13.1	76.47	26	76.79	77.70	-12.9	1,809	-0.71%
2023/07/26	9.3	75.81	10.8	76.00	75.30	-1.5	1,869	-0.08%
2023/07/25	11.1	76.53	16.5	76.94	76.60	-5.4	1,974	-0.27%
2023/07/24	14.2	76.77	15	76.80	76.30	-0.8	1,978	-0.04%
2023/07/21	10.4	78.07	15.3	77.93	77.40	-4.9	1,981	-0.25%
2023/07/20	14.2	78.86	14.1	79.38	78.80	0	2,009	0.00%
2023/07/19	9.2	79.09	10	80.09	78.70	-0.9	2,018	-0.04%
2023/07/18	29.5	80.62	15.3	79.47	79.00	14.2	2,073	0.69%
2023/07/17	14.4	80.92	14	81.68	82.00	0.4	2,118	0.02%
2023/07/14	22.1	80.90	16.1	81.76	81.60	6.1	2,143	0.28%
2023/07/13	19.4	82.21	35.6	82.74	81.50	-16.2	2,160	-0.75%
2023/07/12	15.5	82.85	14	82.69	82.20	1.5	2,168	0.07%
2023/07/11	10.3	83.87	11.5	84.70	83.90	-1.2	2,183	-0.05%
2023/07/10	6.5	84.41	8	83.49	83.70	-1.5	2,189	-0.07%
2023/07/07	40.8	84.55	29.2	84.58	84.80	11.6	2,212	0.52%
2023/07/06	16.5	87.25	10	87.21	86.60	6.5	2,222	0.29%
2023/07/05	5.2	88.02	1	88.80	87.80	4.2	2,238	0.19%
2023/07/04	8.1	88.17	5.2	88.29	88.10	3	2,294	0.13%
2023/07/03	7.1	88.61	7	88.60	88.50	0.1	2,323	0.00%
2023/06/30	17	87.10	21.4	88.07	88.40	-4.4	2,347	-0.19%
2023/06/29	10.2	87.08	4.1	86.98	87.00	6.1	2,459	0.25%
2023/06/28	11.2	87.19	9	87.81	87.00	2.2	2,502	0.09%
2023/06/27	39.9	86.36	34.1	87.15	86.60	5.8	2,573	0.22%
2023/06/26	34.5	87.59	19.5	87.10	86.90	14.9	2,660	0.56%
2023/06/21	9.2	91.06	12	91.12	91.20	-2.9	2,754	-0.10%
2023/06/20	10.1	92.11	9	92.64	91.60	1.1	3,162	0.03%
2023/06/19	31.7	93.93	22.2	93.55	93.90	9.6	3,335	0.29%
2023/06/16	49.3	92.91	42.1	93.11	92.90	7.2	3,379	0.21%
2023/06/15	77.3	95.48	69	94.89	94.30	8.3	3,372	0.25%
2023/06/14	86.3	95.01	79.2	95.32	95.40	7.2	3,322	0.22%
2023/06/13	38.1	93.20	50.2	93.29	93.40	-12.1	3,265	-0.37%
2023/06/12	24	90.41	25.5	90.43	90.50	-1.4	3,234	-0.04%
2023/06/09	19.2	89.44	16	90.08	89.80	3.2	3,221	0.10%
2023/06/08	41.5	89.56	31.8	89.98	89.00	9.8	3,236	0.30%
2023/06/07	50.3	92.42	31.4	91.60	91.20	19	3,262	0.58%
2023/06/06	77.3	93.45	59.4	93.25	93.00	17.9	3,238	0.55%
2023/06/05	78.5	92.41	76.8	92.98	93.40	1.7	3,195	0.05%
2023/06/02	78.8	90.10	89.4	90.34	89.50	-10.6	3,161	-0.34%
2023/06/01	94.5	87.91	69.1	88.42	86.60	25.4	3,145	0.81%
2023/05/31	2.2	85.64	1.2	85.75	85.50	1	3,157	0.03%
2023/05/30	21.4	85.00	11	85.56	85.80	10.4	3,182	0.33%
2023/05/29	3.2	86.34	17	86.42	86.50	-13.8	3,185	-0.43%
2023/05/26	29.4	85.29	20.6	85.65	85.50	8.8	3,237	0.27%
2023/05/25	43.6	86.67	28.6	86.95	86.60	14.9	3,253	0.46%
2023/05/24	7	87.63	7	87.66	87.90	0	3,303	0.00%
2023/05/23	27.1	88.19	7.2	88.18	87.90	19.9	3,385	0.59%
2023/05/22	10.2	88.74	30.3	88.75	88.50	-20.1	3,495	-0.58%
2023/05/19	31.6	87.38	13.9	87.45	86.70	17.7	3,634	0.49%
2023/05/18	38.3	88.83	11	88.86	88.10	27.3	3,832	0.71%
2023/05/17	11	89.47	9	89.62	89.20	2	3,852	0.05%
2023/05/16	11	88.77	6	88.82	88.30	5	3,860	0.13%
2023/05/15	13.1	88.14	9	88.49	88.50	4.1	3,879	0.11%
2023/05/12	11	87.06	11	88.05	89.00	0	3,999	0.00%
2023/05/11	12.3	87.84	13.1	86.53	86.90	-0.8	4,052	-0.02%
2023/05/10	14.3	89.24	13.6	89.78	89.90	0.7	4,011	0.02%
2023/05/09	19.7	90.88	48.1	89.61	89.20	-28.4	4,015	-0.71%
2023/05/08	18	92.41	20	92.72	92.20	-2	4,009	-0.05%
2023/05/05	2.1	92.59	12	92.40	92.50	-9.9	4,078	-0.24%
2023/05/04	19.1	92.43	1	91.60	91.60	18.1	4,198	0.43%
2023/05/03	27.3	92.29	17.4	92.39	92.50	9.9	4,252	0.23%
2023/05/02	50.1	93.92	40.1	93.18	92.00	10	4,293	0.23%
2023/04/28	87.1	94.96	88.7	95.68	96.20	-1.6	4,236	-0.04%
2023/04/27	40	88.99	25	89.34	89.40	15	4,126	0.36%
2023/04/26	16.1	89.37	13.1	89.67	90.30	3	4,121	0.07%
2023/04/25	59.5	90.53	24.1	90.01	89.10	35.3	4,112	0.86%
2023/04/24	18.3	93.24	17.2	93.55	93.20	1.2	4,082	0.03%
2023/04/21	41.7	92.94	40.8	92.85	91.80	1	4,096	0.02%
2023/04/20	58.9	96.94	52.4	97.13	95.30	6.4	4,074	0.16%
2023/04/19	8	101.58	22.5	101.24	100.50	-14.6	4,062	-0.36%
2023/04/18	53.2	100.57	14.6	100.34	99.20	38.6	4,069	0.95%
2023/04/17	42.5	101.68	21.7	102.09	103.00	20.7	4,175	0.50%
2023/04/14	50	99.95	12	101.02	99.50	38	4,315	0.88%
2023/04/13	16.2	101.52	9	101.22	100.50	7.2	4,330	0.17%
2023/04/12	17.3	101.64	13.1	101.91	102.00	4.2	4,362	0.10%
2023/04/11	37.6	98.87	36.7	99.75	99.80	0.9	4,345	0.02%
2023/04/10	22.7	103.48	10.2	103.79	101.50	12.5	4,331	0.29%
2023/04/07	13.3	103.78	18.1	104.39	104.50	-4.7	4,312	-0.11%
2023/04/06	4.1	101.88	11	102.41	102.50	-6.9	4,253	-0.16%
2023/03/31	23.2	102.16	23	102.43	102.00	0.2	4,225	0.00%
2023/03/30	133.4	106.13	105.1	103.49	102.00	28.4	4,209	0.67%	大買/大賣/
2023/03/29	39.2	103.93	34.6	104.36	105.50	4.7	4,096	0.11%
2023/03/28	74.8	103.33	67	102.91	102.50	7.8	4,066	0.19%
2023/03/27	141.5	106.27	120.3	105.98	106.50	21.2	3,995	0.53%	大買/大賣/
2023/03/24	95.2	103.31	153.2	103.84	104.50	-58	3,917	-1.48%	大賣/
2023/03/23	282.9	99.56	282.5	99.67	100.00	0.4	3,819	0.01%	大買/大賣/
2023/03/22	106	94.16	152.5	95.60	97.60	-46.5	3,464	-1.34%	大買/大賣/
2023/03/21	51.9	88.05	45.5	88.23	88.80	6.4	3,275	0.19%
2023/03/20	26	84.92	24.2	84.98	84.80	1.8	3,224	0.06%
2023/03/17	21.3	84.00	22.5	83.72	82.90	-1.2	3,218	-0.04%
2023/03/16	28	82.56	31	82.19	81.70	-3	3,215	-0.09%
2023/03/15	19.2	81.95	31.2	83.01	83.30	-12	3,225	-0.37%
2023/03/14	9.1	79.68	4	79.50	79.20	5.1	3,302	0.15%
2023/03/13	50.1	80.24	46.4	79.88	80.10	3.7	3,318	0.11%
2023/03/10	57.1	81.20	60.4	81.03	80.00	-3.3	3,333	-0.10%
2023/03/09	18	87.04	7.2	87.19	86.50	10.8	3,288	0.33%
2023/03/08	32.2	86.51	50.1	86.30	86.80	-17.9	3,300	-0.54%
2023/03/07	28	89.82	25	89.54	88.00	3	3,355	0.09%
2023/03/06	51	90.22	52.5	89.91	90.00	-1.4	3,454	-0.04%
2023/03/03	77.1	88.54	68.5	89.04	88.00	8.6	3,562	0.24%
2023/03/02	15	88.35	22.3	88.53	88.40	-7.3	3,619	-0.20%
2023/03/01	26	88.17	21	87.87	87.70	5	3,648	0.14%
2023/02/24	82.4	89.40	56.2	88.08	87.70	26.2	3,635	0.72%
2023/02/23	36.4	88.46	34.3	89.04	89.40	2.1	3,597	0.06%
2023/02/22	46.2	89.27	26.1	89.31	88.60	20.2	3,625	0.56%
2023/02/21	29.4	87.87	26.1	87.95	89.90	3.3	3,591	0.09%
2023/02/20	89.4	89.08	87.3	88.56	88.20	2.1	3,589	0.06%
2023/02/17	108.6	86.24	109.4	86.59	88.00	-0.8	3,636	-0.02%	大買/大賣/
2023/02/16	247.7	82.57	239.1	82.60	82.70	8.5	3,611	0.24%	大買/大賣/
2023/02/15	8	78.52	26.3	79.37	78.20	-18.3	3,434	-0.53%
2023/02/14	10	77.34	31	77.24	77.10	-21	3,399	-0.62%
2023/02/13	30	75.62	35	76.21	76.90	-5	3,422	-0.15%
2023/02/10	57	77.85	36.3	77.79	75.00	20.7	3,407	0.61%
2023/02/09	18.1	79.57	54.8	78.94	80.70	-36.6	3,289	-1.11%
2023/02/08	9.1	77.45	18.1	77.19	77.30	-8.9	3,230	-0.28%
2023/02/07	9.4	77.30	8	76.86	76.70	1.4	3,220	0.04%
2023/02/06	16	77.33	10.1	77.60	77.40	5.9	3,214	0.18%
2023/02/03	77.3	78.89	36.1	79.13	77.40	41.2	3,205	1.29%
2023/02/02	68.4	79.00	92.4	79.20	79.30	-24	3,137	-0.77%
2023/02/01	21.4	76.92	14.1	76.77	76.30	7.3	3,016	0.24%
2023/01/31	19.1	75.16	22.2	75.09	75.30	-3.1	2,963	-0.10%
2023/01/30	10	71.20	12	71.52	70.90	-2	2,922	-0.07%
2023/01/17	14	70.87	9	71.03	70.80	5	2,925	0.17%
2023/01/16	22	70.36	9.4	69.57	70.80	12.6	2,924	0.43%
2023/01/13	7	69.34	9.2	69.83	69.20	-2.2	2,936	-0.08%
2023/01/12	12.1	70.80	9	70.18	70.20	3.1	2,936	0.11%
2023/01/11	21.1	71.68	10	71.83	71.10	11.1	2,931	0.38%
2023/01/10	64.5	72.37	73.2	71.97	71.50	-8.7	2,909	-0.30%
2023/01/09	43.6	76.04	35	75.24	75.00	8.6	2,880	0.30%
2023/01/06	37	74.88	36	74.72	75.70	1	2,835	0.04%
2023/01/05	158.1	75.55	141.1	75.48	74.60	17	2,803	0.61%	大買/大賣/
2023/01/04	129.1	72.93	129.1	73.20	74.50	-0.1	2,662	0.00%	大買/大賣/
2023/01/03	9.2	65.78	40.2	68.29	69.80	-31	2,493	-1.24%
2022/12/30	24	65.01	10	65.20	63.50	14	2,457	0.57%
2022/12/29	16	62.74	25.5	62.95	63.30	-9.5	2,423	-0.39%
2022/12/28	38	64.26	44	64.64	63.90	-6	2,442	-0.25%
2022/12/27	14	66.02	1.3	66.08	65.60	12.7	2,439	0.52%
2022/12/26	4	66.05	1	66.40	65.70	3	2,443	0.12%
2022/12/23	10	67.00	5.1	65.63	66.90	4.9	2,477	0.20%
2022/12/22	8.1	67.25	17	66.71	66.60	-8.9	2,530	-0.35%
2022/12/21	17	68.91	10.5	68.68	68.20	6.6	2,573	0.25%
2022/12/20	10.3	70.60	6.1	68.72	68.10	4.2	2,614	0.16%
2022/12/19	4.1	72.31	13.2	72.13	71.40	-9.1	2,670	-0.34%
2022/12/16	4.3	72.65	7.2	72.22	72.00	-2.8	2,755	-0.10%
2022/12/15	45.2	74.35	23	73.88	74.00	22.2	2,771	0.80%
2022/12/14	55	73.18	58.4	73.32	73.50	-3.4	2,740	-0.12%
2022/12/13	7	69.60	8.1	68.77	68.60	-1.1	2,674	-0.04%
2022/12/12	14	69.16	4	70.15	69.20	10	2,675	0.37%
2022/12/09	28.1	70.09	21.2	70.44	70.50	6.9	2,672	0.26%
2022/12/08	10.1	70.61	49.3	71.43	69.70	-39.3	2,743	-1.43%
2022/12/07	51.4	70.28	30.5	69.82	69.20	20.9	2,749	0.76%
2022/12/06	67.9	74.66	85.7	74.05	72.00	-17.8	2,736	-0.65%
2022/12/05	12.2	74.58	19	74.91	73.80	-6.8	2,656	-0.26%
2022/12/02	21.6	75.02	23.2	75.09	73.90	-1.6	2,636	-0.06%
2022/12/01	20.8	74.60	5.6	74.83	74.60	15.1	2,588	0.58%
2022/11/30	21.2	74.34	21	74.62	74.60	0.2	2,599	0.01%
2022/11/29	78.2	74.09	39.1	74.35	74.60	39.1	2,637	1.48%
2022/11/28	123.2	75.30	155.5	75.69	76.20	-32.3	2,644	-1.22%	大買/大賣/
2022/11/25	136.1	73.84	234	73.82	74.40	-97.9	2,514	-3.90%	大買/大賣/
2022/11/24	92.3	71.29	58.9	71.20	70.00	33.4	2,341	1.43%
2022/11/23	56	68.78	51.7	69.73	69.40	4.3	2,225	0.19%
2022/11/22	13.1	67.26	12	67.54	67.70	1.1	2,186	0.05%
2022/11/21	34	67.33	41	67.25	67.60	-7	2,190	-0.32%
2022/11/18	53.5	67.90	27	66.51	66.90	26.5	2,183	1.21%
2022/11/17	39	70.02	51.1	69.59	70.00	-12.1	2,119	-0.57%
2022/11/16	87.1	68.93	50	68.46	68.80	37.1	2,094	1.77%
2022/11/15	171.3	69.37	191.7	69.24	70.00	-20.4	2,021	-1.01%	大買/大賣/
2022/11/14	49	66.30	94.2	65.77	68.20	-45.2	1,921	-2.35%
2022/11/11	18.4	61.79	26.5	62.48	62.00	-8.1	1,887	-0.43%
2022/11/10	1	61.20	2.3	61.26	60.90	-1.3	1,916	-0.07%
2022/11/09	6	60.78	8	60.86	60.90	-2	1,917	-0.10%
2022/11/08	11	59.53	10.2	59.87	59.10	0.8	1,893	0.04%
2022/11/07	0.5	59.00	1	59.20	59.20	-0.5	1,924	-0.03%
2022/11/04	0	58.70	8	59.00	58.60	-8	1,981	-0.40%
2022/11/03	1	57.50	6	58.55	58.80	-5	2,000	-0.25%
2022/11/02	8	57.15	2	58.10	57.20	6	2,016	0.30%
2022/11/01	0	57.07	5	57.10	57.30	-5	2,019	-0.25%
2022/10/31	1	55.80	7	55.91	55.80	-6	2,018	-0.30%
2022/10/28	1.1	54.34	1.2	55.17	54.50	-0.1	2,024	0.00%
2022/10/27	15	53.74	12	54.43	54.70	3	2,031	0.15%
2022/10/26	22.2	54.45	15	53.71	53.00	7.2	2,029	0.36%
2022/10/25	17	56.08	13	56.32	56.00	4	2,011	0.20%
2022/10/24	4	58.75	5	59.06	57.50	-1	1,992	-0.05%
2022/10/21	16	57.57	6	57.65	57.40	10	1,986	0.50%
2022/10/20	7	57.79	8	58.70	59.00	-1	1,968	-0.05%
2022/10/19	1	59.10	1	59.30	59.50	0	1,966	0.00%
2022/10/18	11	59.87	5	59.20	59.00	6	1,991	0.30%
2022/10/17	11	57.54	4	59.63	60.00	7	1,990	0.35%
2022/10/14	4	60.18	6	61.00	60.80	-2	1,975	-0.10%
2022/10/13	22.1	59.21	2	58.75	58.20	20.1	1,968	1.02%
2022/10/12	3	61.17	6.1	61.29	61.00	-3.1	1,959	-0.16%
2022/10/11	11.5	61.04	9	60.59	60.20	2.5	1,962	0.13%
2022/10/07	5.1	63.56	26	64.08	63.50	-20.9	1,959	-1.07%
2022/10/06	4	62.75	5	63.12	63.30	-1	1,960	-0.05%
2022/10/05	21	62.45	26	62.83	62.60	-5	1,958	-0.26%
2022/10/04	9	60.00	11	59.55	60.60	-2	1,930	-0.10%
2022/10/03	18	57.56	23	57.12	57.10	-5	1,915	-0.26%
2022/09/30	32	57.14	38	55.19	58.00	-6	1,945	-0.31%
2022/09/29	31	55.70	30	57.06	55.80	1	1,997	0.05%
2022/09/28	35.1	59.68	9	60.28	57.50	26.1	2,018	1.29%
2022/09/27	45	61.26	43	61.87	63.80	2	2,075	0.10%
2022/09/26	97.2	63.86	40	63.00	62.10	57.2	2,109	2.71%
2022/09/23	63.2	66.56	81.5	67.16	66.30	-18.3	2,129	-0.86%
2022/09/22	4	63.95	24.8	64.22	64.80	-20.8	2,144	-0.97%
2022/09/21	3.1	62.44	2	63.35	61.90	1.1	2,395	0.05%
2022/09/20	0	0.00	2.2	62.45	62.80	-2.2	2,531	-0.09%
2022/09/19	1	61.50	3	62.83	61.50	-2	2,587	-0.08%
2022/09/16	3	61.87	7	62.37	62.20	-4	2,641	-0.15%
2022/09/15	108.1	63.85	43	63.63	62.50	65	2,637	2.47%	大買/
2022/09/14	7	63.21	12.4	63.39	64.00	-5.4	2,555	-0.21%
2022/09/13	16.1	63.05	14.1	62.96	63.10	2.1	2,545	0.08%
2022/09/12	3.1	61.82	11	63.11	63.10	-8	2,525	-0.32%
2022/09/08	2	58.80	15	59.14	59.60	-13	2,506	-0.52%
2022/09/07	0	0.00	16.1	57.44	57.50	-16.1	2,535	-0.64%
2022/09/06	22	58.29	26	58.62	58.20	-4	2,545	-0.16%
2022/09/05	63.1	62.54	31.1	62.58	61.70	32	2,501	1.28%
2022/09/02	44	62.49	60.6	63.12	64.00	-16.6	2,432	-0.68%
2022/09/01	0	0.00	11	59.25	59.30	-11	2,336	-0.47%
2022/08/31	0	58.50	6	58.63	59.10	-6	2,315	-0.26%
2022/08/30	2	57.10	6	57.88	58.30	-4	2,308	-0.17%
2022/08/26	3	58.30	1.1	58.59	58.30	1.9	2,276	0.08%
2022/08/25	17	58.46	14	58.46	58.30	3	2,263	0.13%
2022/08/24	2	57.73	2	58.10	57.30	0	2,246	0.00%
2022/08/23	4	57.30	8	57.53	58.00	-4	2,231	-0.18%
2022/08/22	15.1	57.39	42	57.09	57.00	-26.9	2,215	-1.21%
2022/08/19	63.1	58.98	46	57.99	57.40	17.1	2,198	0.78%
2022/08/18	42	59.86	31	59.86	59.20	11.1	2,133	0.52%
2022/08/17	7	56.66	5	59.00	56.50	2	2,044	0.10%
2022/08/16	1	57.20	5	56.82	57.10	-4	1,980	-0.20%
2022/08/15	4	56.60	10	56.76	57.00	-6	1,966	-0.31%
2022/08/12	40	56.25	36.1	55.98	56.00	3.9	1,948	0.20%
2022/08/11	24.1	54.52	45.1	55.06	55.60	-21	1,904	-1.10%
2022/08/10	18.1	52.95	12.5	53.16	53.10	5.6	1,841	0.30%
2022/08/09	9	50.89	20	51.62	52.50	-11	1,819	-0.60%
2022/08/08	4	49.83	3	50.28	50.80	1	1,802	0.06%
2022/08/05	2	48.43	3	48.57	49.40	-1	1,797	-0.06%
2022/08/04	4	46.70	5	46.51	47.50	-1	1,796	-0.06%
2022/08/03	4	48.16	0	0.00	47.95	4	1,780	0.22%
2022/08/02	3	49.27	3	49.40	49.30	0	1,767	0.00%
2022/08/01	2.1	50.00	2	50.00	50.00	0.1	1,757	0.01%
2022/07/29	2	51.15	3	50.93	50.90	-1	1,752	-0.06%
2022/07/28	1	50.60	7	51.20	51.00	-6	1,752	-0.34%
2022/07/27	4	50.78	3	51.50	51.20	1	1,747	0.06%
2022/07/26	1	50.60	5.1	50.15	50.20	-4.1	1,743	-0.23%
2022/07/25	6	49.67	7	49.38	50.20	-1	1,734	-0.06%
2022/07/22	1	51.80	2	52.25	52.50	-1	1,698	-0.06%
2022/07/21	2	52.00	1	52.00	52.10	1	1,697	0.06%
2022/07/20	1	52.00	2	51.60	51.10	-1	1,687	-0.06%
2022/07/19	9	51.27	6	52.12	51.10	3	1,680	0.18%
2022/07/18	2	51.00	22	51.54	51.20	-20	1,671	-1.20%
2022/07/15	2	48.83	7.1	49.21	49.20	-5	1,654	-0.31%
2022/07/14	5	48.58	1	47.90	48.75	4	1,641	0.24%
2022/07/13	0.1	46.01	1	47.15	47.30	-1	1,628	-0.06%
2022/07/12	8	45.21	4	45.09	45.35	4	1,617	0.25%
2022/07/11	9	45.27	1	44.50	45.20	8	1,605	0.50%
2022/07/08	23	44.38	19	43.66	43.70	4	1,591	0.25%
2022/07/07	42	42.65	49	42.72	44.15	-7	1,546	-0.45%
2022/07/06	49	45.08	33.1	44.38	43.50	15.9	1,453	1.09%
2022/07/05	93.1	48.65	114	48.22	47.70	-20.9	1,372	-1.53%	大賣/
2022/07/04	97.1	52.21	126.3	52.20	50.20	-29.2	1,251	-2.33%	大賣/
2022/07/01	94.5	58.81	95.1	57.43	55.70	-0.6	1,162	-0.05%
2022/06/30	80	62.05	60.8	62.07	61.80	19.2	1,058	1.81%
2022/06/29	218.4	62.12	167.8	62.21	64.00	50.6	944	5.36%	大買/大賣/
2022/06/28	69	60.11	88.7	60.46	60.70	-19.7	660	-2.98%
2022/06/27	32.3	58.20	36.2	58.69	58.60	-3.8	515	-0.75%
2022/06/24	21	57.23	33.2	56.77	57.30	-12.2	453	-2.68%
2022/06/23	1	54.20	4	53.73	53.70	-3	393	-0.76%
2022/06/22	7	54.14	2	54.20	53.70	5	394	1.27%
2022/06/21	8	54.90	4	55.00	54.70	4	397	1.01%
2022/06/20	16	55.39	21.1	55.03	54.00	-5.1	389	-1.31%
2022/06/17	14	54.12	16.2	54.00	55.30	-2.2	373	-0.59%
2022/06/16	16	55.42	26.1	55.21	54.20	-10	353	-2.83%
2022/06/15	2	52.40	6.3	52.18	51.90	-4.3	315	-1.36%
2022/06/14	1	48.55	1	49.50	49.60	0	300	0.00%
2022/06/13	0	49.75	0	0.00	49.40	0	303	0.00%
2022/06/10	0	50.40	0	0.00	50.40	0	306	0.00%
2022/06/08	0	0.00	1	50.70	50.50	-1	312	-0.32%
2022/06/06	2	50.25	0.2	50.30	50.00	1.8	317	0.57%
2022/06/02	0	0.00	4	50.48	50.40	-4	324	-1.23%
2022/06/01	1.1	50.38	4.1	50.20	50.10	-3	332	-0.90%
2022/05/31	2	49.55	0.1	50.00	49.50	1.9	331	0.57%
2022/05/30	3	49.92	0	0.00	49.75	3	334	0.90%
2022/05/27	0	48.75	1	49.00	49.55	-1	336	-0.30%
2022/05/26	2.2	48.57	1	48.35	48.55	1.2	336	0.36%
2022/05/25	5.1	48.34	5	48.46	48.45	0.1	337	0.02%
2022/05/24	1	49.20	2	48.73	48.00	-1	346	-0.29%
2022/05/23	0	0.00	0.1	49.50	49.30	-0.1	347	-0.03%
2022/05/18	0	0.00	0.2	49.35	49.45	-0.2	354	-0.05%
2022/05/16	1	48.00	1	47.85	47.85	0	361	0.00%
2022/05/13	5	48.95	6	47.93	48.30	-1	354	-0.28%
2022/05/12	0.1	48.99	2	48.25	48.00	-1.9	350	-0.54%
2022/05/11	1.1	49.82	2.1	49.88	49.55	-1	354	-0.28%
2022/05/10	0.1	49.70	0	0.00	50.30	0.1	358	0.04%
2022/05/09	1	50.60	5.2	50.48	50.20	-4.2	361	-1.16%
2022/05/06	1.1	51.77	3	51.30	51.80	-1.9	362	-0.52%
2022/05/05	8	51.15	7	51.19	51.50	1	363	0.27%
2022/05/04	2	50.50	9	50.10	50.60	-7	363	-1.93%
2022/05/03	3	49.35	0	0.00	49.40	3	367	0.82%
2022/04/28	1	46.60	0	0.00	47.15	1	384	0.26%
2022/04/27	3	46.38	8	45.91	47.10	-5	388	-1.29%
2022/04/25	1	47.80	1	47.90	47.80	0	388	0.00%
2022/04/22	1	50.00	1	50.00	49.95	0	386	0.00%
2022/04/21	0	0.00	7	51.01	50.90	-7	395	-1.77%
2022/04/20	0	50.10	1	50.29	50.20	-1	402	-0.26%
2022/04/19	5	50.36	5.3	50.11	50.10	-0.3	417	-0.07%
2022/04/18	0	49.28	0	0.00	49.00	0	430	0.00%
2022/04/15	0	49.25	2	49.50	49.25	-2	448	-0.45%
2022/04/14	0	50.50	2	50.50	50.50	-2	527	-0.38%
2022/04/13	1	49.85	1	50.10	49.70	0	565	0.00%
2022/04/12	0	0.00	1	49.30	49.40	-1	616	-0.16%
2022/04/11	3	49.20	1	49.05	48.80	2	702	0.28%
2022/04/08	7	50.37	1	50.60	50.80	6	719	0.83%
2022/04/07	0	51.24	1	51.10	50.70	-1	727	-0.14%
2022/04/06	0	52.06	0	52.30	52.10	0	732	0.00%
2022/04/01	3	52.23	11	52.19	52.20	-8	750	-1.06%
2022/03/31	4	51.87	3.2	51.65	51.80	0.8	772	0.10%
2022/03/30	0.1	51.70	5	51.42	51.90	-4.9	837	-0.59%
2022/03/29	2	50.75	0	0.00	50.70	2	851	0.24%
2022/03/28	9	50.53	3	50.37	50.30	6	864	0.69%
2022/03/25	3	51.97	12	52.35	51.80	-9	879	-1.02%
2022/03/24	23	51.39	11	51.25	51.70	12	887	1.35%
2022/03/23	8.2	50.73	6	49.81	49.90	2.2	897	0.24%
2022/03/22	1	49.00	3	49.03	49.80	-2	969	-0.21%
2022/03/21	19	48.15	32.1	48.70	48.70	-13.1	978	-1.34%
2022/03/18	2.2	47.45	2	47.25	47.80	0.2	993	0.02%
2022/03/17	0.1	45.87	0	0.00	46.85	0.1	1,008	0.01%
2022/03/16	0.2	45.95	0	0.00	45.05	0.2	1,019	0.02%
2022/03/15	6.1	45.69	11	45.68	45.90	-4.9	1,048	-0.47%
2022/03/14	7	47.17	10	46.99	47.15	-3	1,062	-0.28%
2022/03/11	12	46.90	9	46.98	46.80	3	1,094	0.27%
2022/03/10	0.1	48.57	2	48.60	48.55	-1.9	1,108	-0.17%
2022/03/09	2.4	47.51	1	46.85	48.10	1.4	1,125	0.12%
2022/03/08	3.3	47.73	4.1	47.50	46.50	-0.8	1,140	-0.07%
2022/03/07	15.5	48.99	5	49.26	48.15	10.5	1,149	0.91%
2022/03/04	0.1	51.12	2	51.00	51.10	-1.9	1,163	-0.16%
2022/03/03	4	51.00	0	0.00	51.00	4	1,192	0.34%
2022/03/02	2	50.80	3	50.77	50.70	-1	1,239	-0.08%
2022/03/01	0	51.30	3	51.47	51.50	-3	1,271	-0.24%
2022/02/25	2.4	50.74	4.2	51.02	50.50	-1.8	1,329	-0.13%
2022/02/24	13.9	50.62	9	50.72	50.50	4.9	1,406	0.34%
2022/02/23	0.2	53.05	1.1	53.01	52.70	-0.9	1,618	-0.06%
2022/02/22	4.1	52.43	0.2	53.03	52.20	3.9	1,752	0.22%
2022/02/21	0.2	53.50	0.2	53.83	53.80	0	1,986	0.00%
2022/02/18	0	54.13	3	53.43	53.70	-3	2,037	-0.15%
2022/02/17	4	53.58	3	53.83	54.00	1	2,056	0.05%
2022/02/16	0	0.00	0	53.50	52.80	0	2,090	0.00%
2022/02/15	1	53.10	3	53.24	52.80	-2	2,108	-0.10%
2022/02/14	2.2	52.57	0	0.00	52.20	2.2	2,125	0.10%
2022/02/11	2.6	54.03	0	0.00	54.00	2.6	2,129	0.12%
2022/02/10	0.2	55.10	6	55.08	55.30	-5.8	2,133	-0.27%
2022/02/09	1	55.00	11	54.91	55.10	-10	2,147	-0.47%
2022/02/08	2	54.20	0	0.00	54.30	2	2,161	0.09%
2022/02/07	1.1	52.99	6	53.05	54.00	-4.9	2,176	-0.23%
2022/01/26	8	51.10	2.1	51.11	51.20	5.9	2,193	0.27%
2022/01/25	2.5	51.43	2.9	51.30	51.00	-0.4	2,264	-0.02%
2022/01/24	7.3	52.25	7.1	52.12	52.90	0.2	2,361	0.01%
2022/01/21	6.7	53.81	14.1	53.89	53.00	-7.3	2,420	-0.30%
2022/01/20	2.1	55.31	5	55.34	55.20	-2.9	2,600	-0.11%
2022/01/19	9	55.62	5	55.40	55.40	4	2,618	0.15%
2022/01/18	2.1	56.40	2	56.55	56.00	0.1	2,691	0.00%
2022/01/17	0	0.00	1	56.50	56.50	-1	2,719	-0.04%
2022/01/14	3.5	55.64	5	55.40	55.80	-1.6	2,794	-0.06%
2022/01/13	9.3	56.33	4	56.33	56.00	5.3	2,825	0.19%
2022/01/12	15.2	57.11	11	56.66	57.20	4.1	2,827	0.15%
2022/01/11	15.9	57.12	13	57.32	56.90	2.9	2,835	0.10%
2022/01/10	20.4	57.66	8	57.60	57.50	12.4	2,827	0.44%
2022/01/07	57.6	60.07	40	59.45	59.00	17.6	2,812	0.63%
2022/01/06	17.1	59.99	18.6	60.00	60.50	-1.5	2,748	-0.05%
2022/01/05	27.1	59.94	19.1	60.02	58.50	8	2,740	0.29%
2022/01/04	37.3	60.78	74.5	60.52	60.00	-37.2	2,728	-1.36%
2022/01/03	5	58.18	22	58.10	58.20	-17	2,686	-0.63%
2021/12/30	6	56.72	25.1	56.80	56.90	-19.1	2,681	-0.71%
2021/12/29	8	57.21	1.6	57.16	57.10	6.4	2,693	0.24%
2021/12/28	22.2	56.77	20.2	56.58	57.00	2	2,722	0.08%
2021/12/27	40.8	57.12	38	57.42	57.00	2.8	2,737	0.10%
2021/12/24	40	59.40	28.2	60.42	58.70	11.8	2,756	0.43%
2021/12/23	12.3	58.91	5	58.94	58.70	7.3	2,727	0.27%
2021/12/22	5.2	59.65	8	59.42	59.10	-2.8	2,796	-0.10%
2021/12/21	19.1	59.87	30.1	59.83	59.70	-11	2,851	-0.39%
2021/12/20	18.2	59.34	13.6	59.88	58.90	4.6	3,093	0.15%
2021/12/17	11	59.15	11	59.23	58.60	0	3,311	0.00%
2021/12/16	28.7	59.63	32.2	59.68	59.60	-3.4	3,374	-0.10%
2021/12/15	1	57.00	16	56.99	57.60	-15	3,322	-0.45%
2021/12/14	11.2	56.44	2.1	56.60	56.00	9.1	3,382	0.27%
2021/12/13	3	58.07	10	58.58	58.30	-7	3,479	-0.20%
2021/12/10	6	57.92	4	57.80	57.80	2	3,478	0.06%
2021/12/09	21.1	58.59	20.1	58.68	58.40	1	3,490	0.03%
2021/12/08	19	57.72	12	57.92	57.70	7	3,473	0.20%
2021/12/07	21	57.96	19	58.09	57.90	2	3,470	0.06%
2021/12/06	11	56.98	9	57.04	56.50	2	3,455	0.06%
2021/12/03	4.1	55.98	14	56.29	57.00	-10	3,477	-0.29%
2021/12/02	18	55.40	9.1	55.22	55.00	8.9	3,500	0.26%
2021/12/01	16.6	55.88	10	56.07	56.00	6.6	3,517	0.19%
2021/11/30	34.3	56.08	13	56.18	56.80	21.3	3,541	0.60%
2021/11/29	20	55.41	20.2	55.15	55.30	-0.2	3,577	-0.01%
2021/11/26	15.3	56.11	19.2	56.25	55.60	-3.8	3,665	-0.11%
2021/11/25	12.6	58.87	17.1	58.74	58.20	-4.5	3,717	-0.12%
2021/11/24	51.6	61.33	59.1	61.20	59.60	-7.6	3,913	-0.19%
2021/11/23	65.4	61.32	79.1	61.52	60.80	-13.7	3,952	-0.35%
2021/11/22	183.8	63.34	137.8	63.63	62.00	46	3,952	1.16%	大買/大賣/
2021/11/19	71.1	58.91	78.1	59.02	60.40	-7	3,781	-0.18%
2021/11/18	113	60.14	116.5	60.32	58.20	-3.5	3,687	-0.09%	大買/大賣/
2021/11/17	50.3	57.25	32.2	57.34	57.40	18.1	3,465	0.52%
2021/11/16	18.4	55.58	16	55.74	55.10	2.4	3,427	0.07%
2021/11/15	13.1	55.86	28.5	56.12	56.50	-15.4	3,421	-0.45%
2021/11/12	18	54.58	8	54.64	54.00	10	3,413	0.29%
2021/11/11	18.1	54.37	10.1	54.79	54.60	8	3,413	0.23%
2021/11/10	5.1	53.58	11.1	53.65	53.70	-6.1	3,412	-0.18%
2021/11/09	4.3	53.88	4	53.68	53.50	0.3	3,443	0.01%
2021/11/08	4.1	53.89	19.2	53.11	52.90	-15.1	3,445	-0.44%
2021/11/05	14	54.24	12	54.62	54.70	2	3,463	0.06%
2021/11/04	20.6	54.79	15.4	54.44	54.10	5.2	3,491	0.15%
2021/11/03	17.2	55.24	25	55.14	55.20	-7.8	3,519	-0.22%
2021/11/02	43.2	56.92	46	56.51	55.30	-2.8	3,544	-0.08%
2021/11/01	72	58.40	119.8	58.56	58.50	-47.8	3,547	-1.35%	大賣/
2021/10/29	52.3	57.18	27.2	57.61	57.00	25.1	3,536	0.71%
2021/10/28	132.8	57.90	140.3	57.57	57.00	-7.5	3,547	-0.21%	大買/大賣/
2021/10/27	30.3	54.03	23	53.98	54.10	7.3	3,421	0.21%
2021/10/26	74.1	55.59	52.4	56.20	54.50	21.8	3,536	0.62%
2021/10/25	44	54.35	32	54.57	54.80	12	3,729	0.32%
2021/10/22	46	53.84	32.1	53.79	54.40	14	3,829	0.36%
2021/10/21	31.1	51.69	15	51.91	51.00	16.1	3,994	0.40%
2021/10/20	1	52.60	6	53.00	52.60	-5	4,044	-0.12%
2021/10/19	8	52.68	19.2	52.54	52.80	-11.2	4,038	-0.28%
2021/10/18	9	51.07	2.3	51.52	51.10	6.7	4,024	0.17%
2021/10/15	2	51.25	11	51.33	51.30	-9	4,028	-0.22%
2021/10/14	10	50.05	16	50.30	50.10	-6	4,027	-0.15%
2021/10/13	17.2	51.12	10.1	51.22	50.90	7.1	4,040	0.18%
2021/10/12	18.2	53.88	12.3	53.87	53.00	6	4,019	0.15%
2021/10/08	20.2	54.10	31.1	54.18	53.40	-10.9	3,984	-0.27%
2021/10/07	14	52.23	3	52.60	52.50	11	3,947	0.28%
2021/10/06	7	52.44	7	52.23	51.30	0	3,952	0.00%
2021/10/05	12	50.90	12.1	51.02	52.60	-0.1	3,936	0.00%
2021/10/04	15.1	51.02	32	50.87	50.10	-16.9	3,904	-0.43%
2021/10/01	15.4	51.41	63.3	51.37	50.60	-47.9	3,874	-1.24%
2021/09/30	20.2	54.57	23.1	54.66	54.70	-2.8	3,834	-0.07%
2021/09/29	39.5	55.45	37	54.61	53.30	2.5	3,814	0.07%
2021/09/28	56.1	59.04	64.1	59.01	58.70	-8	3,740	-0.21%
2021/09/27	269.4	59.96	207.6	60.06	60.20	61.8	3,676	1.68%	大買/大賣/
2021/09/24	114.1	58.53	117.6	58.46	59.90	-3.5	3,419	-0.10%	大買/大賣/
2021/09/23	73.1	55.82	98	55.82	54.50	-24.9	3,184	-0.78%
2021/09/22	25	53.76	12	53.93	53.30	13	3,102	0.42%
2021/09/17	49.3	54.02	49.2	53.86	55.00	0.1	3,080	0.00%
2021/09/16	59.2	53.73	110.2	54.28	54.50	-50.9	3,012	-1.69%	大賣/
2021/09/15	13	49.95	18	50.21	50.10	-5	2,899	-0.17%
2021/09/14	29	49.95	7	49.86	49.60	22	2,887	0.76%
2021/09/13	13	49.21	3	49.47	48.95	10	2,864	0.35%
2021/09/10	15.1	49.37	24	48.75	48.85	-9	2,850	-0.31%
2021/09/09	9	48.63	5	48.91	49.75	4	2,838	0.14%
2021/09/08	106.2	49.94	103	49.08	48.65	3.2	2,818	0.11%	大買/大賣/
2021/09/07	34.1	50.46	36.1	50.70	51.50	-2	2,779	-0.07%
2021/09/06	56	52.22	46.5	51.50	50.00	9.5	2,741	0.35%
2021/09/03	28.1	53.16	47	53.12	52.40	-19	2,713	-0.70%
2021/09/02	73.5	54.67	104	54.16	53.50	-30.5	2,676	-1.14%	大賣/
2021/09/01	118.4	56.91	103.1	56.29	56.30	15.3	2,617	0.58%	大買/大賣/
2021/08/31	117	55.00	123.5	55.32	55.80	-6.5	2,500	-0.26%	大買/大賣/
2021/08/30	229.2	56.22	187.5	56.64	56.70	41.7	2,401	1.73%	大買/大賣/
2021/08/27	111.1	51.82	97	52.22	53.00	14.1	2,174	0.65%	大買/
2021/08/26	96	48.76	70	49.00	48.75	26	2,075	1.25%
2021/08/25	21	47.40	50	46.67	48.55	-29	1,998	-1.45%
2021/08/24	23	45.67	13	44.23	44.15	10	1,951	0.51%
2021/08/23	7	44.16	5	44.60	44.35	2	1,909	0.10%
2021/08/20	2.2	42.00	1	42.40	41.85	1.2	1,897	0.07%
2021/08/19	37.2	41.80	14	42.03	41.05	23.2	1,884	1.23%
2021/08/18	9	42.13	7	42.25	42.80	2	1,874	0.11%
2021/08/17	5.1	44.34	2	44.50	42.10	3.1	1,845	0.17%
2021/08/16	7	44.30	19.1	44.86	44.90	-12.1	1,827	-0.66%
2021/08/13	5	45.87	10	46.06	44.80	-5	1,817	-0.28%
2021/08/12	4.1	48.74	63	48.14	49.00	-58.9	1,782	-3.30%
2021/08/11	5.1	49.01	8.3	48.78	47.95	-3.2	1,780	-0.18%
2021/08/10	25.1	52.35	23	51.77	52.10	2.1	1,754	0.12%
2021/08/09	41.1	58.21	24.2	56.52	54.80	16.9	1,727	0.98%
2021/08/06	36.2	60.28	13.2	60.33	60.00	23	1,686	1.37%
2021/08/05	53.2	62.36	41	62.31	61.80	12.2	1,649	0.74%
2021/08/04	57.1	62.92	57	62.60	65.00	0.1	1,594	0.01%
2021/08/03	62	62.09	109	61.69	61.60	-47	1,527	-3.07%	大賣/
2021/08/02	93.5	60.23	66.1	59.85	60.00	27.4	1,458	1.88%
2021/07/30	112.2	63.98	117	63.83	62.50	-4.8	1,398	-0.35%	大買/大賣/
2021/07/29	111.3	63.44	97.1	63.94	65.00	14.2	1,282	1.11%	大買/
2021/07/28	45.1	57.95	26.8	57.60	59.10	18.4	1,040	1.76%
2021/07/27	93.7	61.42	104	61.48	62.10	-10.4	950	-1.09%	大賣/
2021/07/26	23.1	54.69	15	55.71	56.60	8	784	1.02%
2021/07/23	29	51.20	2	51.20	51.50	27	804	3.36%
2021/07/22	1	51.50	3	51.50	51.50	-2	821	-0.24%
2021/07/21	0	50.00	9	51.01	50.80	-9	856	-1.05%
2021/07/20	0	52.30	2	51.50	51.60	-2	970	-0.21%
2021/07/19	2.7	52.27	6	51.85	52.70	-3.3	1,045	-0.32%
2021/07/16	5	50.84	6	50.53	50.20	-1	1,032	-0.10%
2021/07/15	11.2	50.03	1	50.10	50.10	10.2	1,027	0.99%
2021/07/14	6.3	49.82	2	49.95	50.00	4.3	1,036	0.41%
2021/07/13	31	49.92	9	50.26	49.30	22	1,032	2.13%
2021/07/12	3	48.42	3	48.55	48.65	0	1,016	0.00%
2021/07/09	3	47.52	0	0.00	47.50	3	1,022	0.29%
2021/07/08	0	0.00	1	48.15	48.25	-1	1,034	-0.10%
2021/07/07	2	48.45	1	48.05	48.30	1	1,047	0.10%
2021/07/06	12	48.52	11	49.14	48.60	1	1,057	0.09%
2021/07/05	4	46.29	5	46.11	47.15	-1	1,047	-0.10%
2021/07/02	4	44.90	2	44.95	45.05	2	1,046	0.19%
2021/07/01	1	44.65	1	44.25	44.20	0	1,052	0.00%
2021/06/30	2.1	45.15	5	45.45	44.90	-2.9	1,061	-0.27%
2021/06/29	3	45.35	2	45.65	45.55	1	1,087	0.09%
2021/06/28	1	44.90	8	45.52	45.55	-7	1,093	-0.64%
2021/06/25	0	0.00	2	45.30	45.15	-2	1,098	-0.18%
2021/06/24	2	44.25	0	0.00	44.40	2	1,117	0.18%
2021/06/23	12	44.73	9	45.01	44.55	3	1,140	0.26%
2021/06/22	1	43.35	2	43.90	43.10	-1	1,153	-0.09%
2021/06/21	0	0.00	2	43.23	43.45	-2	1,211	-0.17%
2021/06/18	1	43.30	22	43.30	43.25	-21	1,229	-1.71%
2021/06/16	4	43.56	0.1	41.70	43.10	3.9	1,301	0.30%
2021/06/15	0	0.00	1	43.10	43.20	-1	1,322	-0.08%
2021/06/11	7	43.67	1	43.60	43.70	6	1,431	0.42%
2021/06/10	0	0.00	1	45.05	45.00	-1	1,516	-0.07%
2021/06/09	1	44.10	1	43.90	44.15	0	1,513	0.00%
2021/06/08	0	0.00	6	44.11	43.90	-6	1,515	-0.40%
2021/06/07	2	44.00	0	0.00	44.00	2	1,523	0.13%
2021/06/04	2	44.98	0	0.00	44.60	2	1,524	0.13%
2021/06/03	1	45.70	2	45.85	45.75	-1	1,523	-0.07%
2021/06/02	5	45.44	4	45.76	45.20	1	1,527	0.07%
2021/06/01	3	45.33	0	0.00	46.20	3	1,524	0.20%
2021/05/28	5	45.04	0	0.00	44.65	5	1,524	0.33%
2021/05/26	4	45.06	2	45.08	44.90	2	1,528	0.13%
2021/05/25	9	44.85	5	45.23	45.15	4	1,528	0.26%
2021/05/24	2	45.10	4	44.73	44.70	-2	1,534	-0.13%
2021/05/21	30	44.57	25	44.16	43.70	5	1,546	0.32%
2021/05/20	38	43.84	35	43.63	43.70	3	1,562	0.19%
2021/05/19	6	43.23	7	43.26	43.65	-1	1,567	-0.06%
2021/05/18	3	40.92	17	41.39	41.90	-14	1,571	-0.89%
2021/05/17	17	39.50	18.1	39.35	38.10	-1.1	1,566	-0.07%
2021/05/14	15.1	42.02	21	42.25	41.85	-6	1,550	-0.38%
2021/05/13	8	42.44	8	41.78	41.95	0	1,567	0.00%
2021/05/12	0	41.80	30.2	41.09	42.00	-30.1	1,565	-1.92%
2021/05/11	11.1	45.55	13	44.58	44.25	-1.9	1,543	-0.12%
2021/05/10	21	48.66	0.1	49.00	48.35	20.9	1,520	1.37%
2021/05/07	22.1	49.03	4	48.75	49.10	18.1	1,514	1.19%
2021/05/06	12.2	48.49	0	0.00	47.45	12.2	1,507	0.81%
2021/05/05	14	50.02	55	49.97	48.95	-41	1,490	-2.75%
2021/05/04	42	52.58	42	50.07	49.05	0	1,461	0.00%
2021/05/03	57.5	56.49	16	54.82	53.50	41.5	1,420	2.92%
2021/04/29	97	59.22	68	58.52	58.70	29	1,345	2.16%
2021/04/28	19	55.26	11	55.36	55.40	8	1,235	0.65%
2021/04/27	26	55.66	17.3	55.40	55.20	8.7	1,214	0.72%
2021/04/26	62.4	56.03	93.3	56.27	57.30	-30.9	1,175	-2.63%
2021/04/23	49.1	51.52	51.1	51.60	53.10	-2	1,052	-0.19%
2021/04/22	3	48.93	9	49.13	48.35	-6	971	-0.62%
2021/04/21	0	0.00	1.1	49.58	49.40	-1.1	959	-0.11%
2021/04/20	2.1	49.85	5	49.72	49.95	-3	955	-0.31%
2021/04/19	1	48.25	1.2	49.00	48.95	-0.1	942	-0.02%
2021/04/16	1	48.60	3	48.83	48.70	-2	940	-0.21%
2021/04/15	0.1	48.60	5	47.74	49.00	-4.9	934	-0.52%
2021/04/14	22	47.14	4	45.50	46.70	18	923	1.95%
2021/04/13	26.2	48.41	7	50.07	47.85	19.2	908	2.11%
2021/04/12	35.2	48.67	3	49.27	48.25	32.2	892	3.61%
2021/04/09	2	49.08	3	48.70	49.15	-1	875	-0.11%
2021/04/08	9	49.66	2	49.73	49.75	7	865	0.81%
2021/04/07	1	49.20	2	50.35	49.85	-1	857	-0.12%
2021/04/06	3	49.63	5	49.18	49.70	-2	861	-0.23%
2021/04/01	13.1	49.10	7	49.44	48.00	6.1	850	0.72%
2021/03/31	3	50.93	5	50.94	50.80	-2	818	-0.24%
2021/03/30	1	51.20	7	51.06	51.30	-6	808	-0.74%
2021/03/29	2	51.10	6	51.12	51.20	-4	796	-0.50%
2021/03/26	7	50.47	10	51.03	51.40	-3	776	-0.39%
2021/03/25	19	50.05	4	50.20	49.85	15	751	2.00%
2021/03/24	48.2	50.87	19.1	50.75	50.80	29.1	732	3.98%
2021/03/23	6	48.72	6.1	49.15	48.40	-0.1	671	-0.01%
2021/03/22	4	49.39	4	49.34	49.35	0	651	0.00%
2021/03/19	10.1	50.42	12	49.93	49.75	-1.9	635	-0.30%
2021/03/18	16	49.01	8.5	48.80	48.85	7.5	577	1.30%
2021/03/17	66.6	48.88	49	48.75	49.20	17.6	562	3.13%
2021/03/16	9	46.48	3.1	43.98	46.90	5.9	451	1.31%
2021/03/15	1	42.35	0	0.00	42.65	1	362	0.28%
2021/03/12	1	42.50	0	42.95	42.55	1	368	0.27%
2021/03/11	0	43.05	2	42.33	42.80	-2	367	-0.54%
2021/03/10	2	42.00	0	0.00	42.00	2	376	0.53%
2021/03/09	0	41.37	0	0.00	41.35	0	378	0.00%
2021/03/08	3	41.42	0	41.35	41.30	3	376	0.80%
2021/03/05	0	42.00	0	0.00	41.35	0	375	0.00%
2021/03/04	0	41.50	0	0.00	41.25	0	375	0.00%
2021/03/03	2	41.35	0	0.00	41.60	2	374	0.53%
2021/03/02	1	41.50	0	0.00	41.50	1	371	0.27%
2021/02/26	1	41.65	3	42.17	41.95	-2	367	-0.54%
2021/02/25	2	42.08	1	42.50	42.10	1	361	0.28%
2021/02/24	10	42.86	2	42.35	42.30	8	356	2.24%
2021/02/23	4	42.03	4	42.81	43.15	0	347	0.00%
2021/02/22	2	41.90	6	42.05	42.10	-4	332	-1.20%
2021/02/19	1	41.45	1	41.45	41.50	0	306	0.00%
2021/02/18	6	40.65	6.1	41.15	41.25	-0.1	296	-0.05%
2021/02/17	1	39.50	1	39.80	40.00	0	280	0.00%
2021/02/05	2	39.62	1	39.45	39.05	1	271	0.36%
2021/02/04	2.1	40.61	4	40.83	39.80	-1.9	266	-0.70%
2021/02/03	0	39.30	3	39.05	39.50	-3	241	-1.24%
2021/01/27	0	0.00	3	38.80	38.70	-3	214	-1.40%
2021/01/21	2	37.83	1	38.20	37.50	1	199	0.50%
2021/01/20	2	38.55	0	37.95	37.65	2	197	1.01%
2021/01/19	0.2	39.00	0	0.00	38.60	0.2	192	0.08%
2021/01/15	1	38.70	0	0.00	38.65	1	183	0.55%
2021/01/12	0	0.00	1	38.00	37.55	-1	172	-0.58%
2021/01/11	0	38.00	6	37.94	38.05	-6	171	-3.51%
2021/01/08	1	38.20	1	38.35	38.10	0	167	0.00%
2021/01/07	0	0.00	1	38.70	38.75	-1	166	-0.60%
2021/01/06	0	0.00	2	38.80	38.60	-2	167	-1.19%
2021/01/05	3	39.15	2	39.30	39.05	1	165	0.60%
2020/12/31	0	39.15	1	39.30	39.30	-1	160	-0.62%
2020/12/30	0	39.85	2	39.75	39.50	-2	157	-1.27%
2020/12/29	3	39.78	1	39.75	39.75	2	153	1.31%
2020/12/28	1	37.80	4	38.25	39.00	-3	136	-2.19%
2020/12/25	0	40.00	0	40.00	37.40	0	131	0.00%
2020/12/23	2	37.45	1	37.60	37.45	1	133	0.75%
2020/12/21	0	38.20	1	38.20	38.20	-1	133	-0.75%
2020/12/18	0	38.55	0	0.00	38.20	0	133	0.00%
2020/12/17	0	38.80	0.1	38.90	38.55	-0.1	132	-0.07%
2020/12/16	0	0.00	0	39.50	38.50	0	133	-0.01%
2020/12/15	1	37.80	2	38.40	37.85	-1	132	-0.76%
2020/12/14	0	0.00	0	39.50	38.80	0	130	0.00%
2020/12/11	0	0.00	2	39.05	39.25	-2	131	-1.53%
2020/12/09	2	38.97	2	39.10	38.95	0	121	0.00%
2020/12/08	1	39.50	5	39.38	39.20	-4	119	-3.34%
2020/12/04	7	38.91	0	0.00	38.90	7	113	6.18%
2020/12/03	0.2	37.50	2	36.65	37.75	-1.9	95	-1.93%
2020/12/02	5	36.50	0	0.00	36.70	5	88	5.65%
2020/12/01	1	35.80	0	0.00	36.65	1	87	1.15%
2020/11/30	2	36.10	0	0.00	36.10	2	86	2.31%
2020/11/26	0	0.00	0.1	36.10	36.10	-0.1	82	-0.12%
2020/11/25	1	35.85	0	36.95	35.90	1	81	1.22%
2020/11/23	0	35.70	1	35.85	35.95	-1	81	-1.22%
2020/11/20	0	36.00	0	0.00	35.90	0	80	0.00%
2020/11/19	0	37.00	0	0.00	35.30	0	80	0.00%
2020/11/17	0	35.50	0	0.00	35.45	0	80	0.00%
2020/11/06	1	34.90	0	0.00	34.70	1	98	1.02%
2020/10/30	0	34.95	0	0.00	34.50	0	166	0.00%
2020/10/29	0	0.00	1	34.70	34.95	-1	171	-0.58%
2020/10/28	3	34.97	0	0.00	34.95	3	174	1.72%
2020/09/28	0.1	34.25	0	0.00	34.15	0.1	240	0.04%
2020/09/23	1	35.40	0	0.00	35.30	1	248	0.40%
2020/09/22	0	35.95	0.1	35.95	35.45	-0.1	251	-0.04%
2020/09/21	0	0.00	2	35.95	35.95	-2	252	-0.79%
2020/09/17	0	0.00	1	35.55	35.80	-1	256	-0.39%
2020/09/16	1	35.80	0	0.00	35.70	1	266	0.38%
2020/09/14	0	0.00	1	35.80	35.80	-1	279	-0.36%
2020/08/24	1	36.80	1	36.70	36.80	0	349	0.00%
2020/08/21	0	36.60	0	0.00	36.50	0	352	0.00%
2020/08/20	0	0.00	1	35.85	35.85	-1	352	-0.28%
2020/08/18	1	36.60	1	36.70	36.60	0	361	0.00%
2020/08/14	0	0.00	1	37.85	37.40	-1	361	-0.28%
2020/08/12	1	38.10	4	38.13	38.00	-3	359	-0.83%
2020/08/11	1	38.30	2	38.20	38.50	-1	357	-0.28%
2020/08/10	6	41.29	5	41.56	41.60	1	345	0.29%
2020/08/07	1	41.45	2	41.50	41.45	-1	327	-0.30%
2020/08/06	7	41.61	1	41.50	41.55	6	312	1.92%
2020/08/05	0	0.00	2	41.35	41.40	-2	307	-0.65%
2020/08/04	1	41.20	0	0.00	41.25	1	306	0.33%
2020/07/31	1	40.60	1	40.50	40.70	0	307	0.00%
2020/07/29	2	40.15	0	0.00	40.15	2	312	0.64%
2020/07/28	1	39.85	0	0.00	39.55	1	310	0.32%
2020/07/23	0	0.00	1	41.45	41.55	-1	302	-0.33%
2020/07/22	10	40.97	0	0.00	41.10	10	299	3.34%
2020/07/17	0	0.00	1	40.30	40.15	-1	295	-0.34%
2020/07/15	2	40.40	0	0.00	40.40	2	296	0.68%
2020/07/09	0	0.00	2	41.33	41.10	-2	295	-0.68%
2020/07/07	8	41.56	0	0.00	41.35	8	287	2.78%
2020/07/03	0	0.00	1	41.35	41.35	-1	283	-0.35%
2020/07/02	0	0.00	1	41.35	41.35	-1	282	-0.35%
2020/06/24	0	0.00	1	40.50	40.25	-1	281	-0.36%
2020/06/23	1	39.55	0	0.00	40.05	1	284	0.35%
2020/06/22	0	0.00	1	40.65	40.80	-1	277	-0.36%
2020/06/19	2	41.15	7	41.06	41.10	-5	280	-1.79%
2020/06/18	2	41.08	0	0.00	40.90	2	271	0.74%
2020/06/17	0	0.00	6	40.32	40.80	-6	267	-2.25%
2020/06/16	3	39.68	1	39.75	39.40	2	258	0.77%
2020/06/15	2	37.95	0	0.00	37.95	2	263	0.76%
2020/06/12	3	37.40	0	0.00	38.10	3	263	1.14%
2020/06/11	1	39.00	0	0.00	38.55	1	263	0.38%
2020/06/10	2	39.35	1	39.60	39.45	1	262	0.38%
2020/06/09	3	39.93	2	40.20	39.80	1	277	0.36%
2020/06/08	3	40.03	0	0.00	40.00	3	277	1.08%
2020/06/02	0	0.00	2	38.15	38.30	-2	259	-0.77%
2020/05/29	0	0.00	1	37.70	37.50	-1	258	-0.39%
2020/05/26	0	0.00	3	38.40	37.90	-3	261	-1.15%
2020/05/25	1	36.75	0	0.00	37.75	1	256	0.39%
2020/05/22	2	36.75	0	0.00	36.90	2	249	0.80%
2020/05/21	3	36.30	0	0.00	36.50	3	245	1.22%
2020/05/20	4	35.70	0	0.00	35.70	4	244	1.63%
2020/05/18	0	0.00	3	35.57	35.25	-3	243	-1.23%
2020/05/15	3	36.00	0	0.00	35.65	3	243	1.23%
2020/05/13	1	36.95	1	36.95	37.05	0	241	0.00%
2020/05/12	0	0.00	5	37.05	37.10	-5	241	-2.07%
2020/05/04	0	0.00	1	33.50	34.15	-1	228	-0.44%
2020/04/29	3	33.82	0	0.00	33.85	3	233	1.28%
2020/04/27	0	0.00	3	33.35	33.40	-3	240	-1.25%
2020/04/21	1	32.00	0	0.00	32.00	1	239	0.42%
2020/04/15	0	0.00	1	32.35	32.70	-1	233	-0.43%
2020/04/14	0	0.00	2	31.95	32.15	-2	231	-0.86%
2020/04/10	3	32.13	0	0.00	32.40	3	229	1.31%
2020/04/07	0	0.00	2	30.00	30.15	-2	232	-0.86%
2020/04/06	0	0.00	12	29.78	29.75	-12	230	-5.20%
2020/03/31	1	29.80	0	0.00	29.85	1	237	0.42%
2020/03/30	0	0.00	2	29.70	29.90	-2	234	-0.85%
2020/03/27	1	30.00	1	29.80	30.00	0	235	0.00%
2020/03/25	3	29.00	0	0.00	29.60	3	231	1.29%
2020/03/24	2	27.68	0	0.00	28.20	2	225	0.89%
2020/03/18	0	27.60	0	0.00	27.40	0	214	0.00%
2020/03/17	1	28.30	0	0.00	27.55	1	217	0.46%
2020/03/16	1	28.95	0	0.00	28.80	1	211	0.47%
2020/03/13	12	28.79	0	0.00	29.00	12	213	5.63%
2020/03/11	0	0.00	1	34.05	34.05	-1	189	-0.53%
2020/03/10	1	33.40	0	0.00	33.50	1	189	0.53%
2020/03/05	1	34.40	0	0.00	34.40	1	184	0.54%
2020/02/27	2	34.60	0	0.00	34.40	2	186	1.07%
2020/02/26	0.1	35.00	0	0.00	35.00	0.1	183	0.05%
2020/02/25	1	34.85	0	0.00	35.00	1	182	0.55%
2020/02/19	0	0.00	3	36.15	36.05	-3	183	-1.63%
2020/02/11	5	35.16	0	0.00	35.05	5	188	2.65%
2020/02/10	4	34.98	0	0.00	34.90	4	190	2.09%
2020/02/07	3	35.57	0	0.00	35.45	3	192	1.56%
2020/02/06	9	35.46	0	0.00	35.55	9	192	4.67%
2020/02/05	1	34.95	0	0.00	34.80	1	195	0.51%
2020/02/04	2	34.70	0	0.00	35.00	2	194	1.03%
2020/01/14	3	39.30	0	0.00	39.05	3	189	1.59%
2020/01/13	1	39.20	0	0.00	39.20	1	191	0.52%
2019/12/27	1	39.90	0	0.00	40.30	1	181	0.55%
2019/12/19	0	0.00	1	39.75	39.70	-1	166	-0.60%
2019/12/13	1	40.40	0	0.00	40.20	1	169	0.59%
2019/10/08	0	0.00	1	41.30	41.00	-1	350	-0.29%
2019/10/07	1	41.10	0	0.00	41.05	1	355	0.28%
2019/09/19	0	0.00	1	42.55	42.35	-1	390	-0.26%
2019/09/16	0	0.00	2	42.55	42.65	-2	394	-0.51%
2019/09/10	1	42.10	1	42.05	42.15	0	389	0.00%
2019/09/06	3	41.03	0	0.00	41.00	3	393	0.76%
2019/08/16	5	40.23	0	0.00	40.50	5	609	0.82%
2019/08/07	1.1	47.47	0	0.00	47.20	1.1	609	0.18%
2019/08/02	2	48.93	1	49.00	48.90	1	578	0.17%
2019/07/30	2	50.35	2	50.80	49.65	0	596	0.00%
2019/07/25	3	49.80	0	0.00	49.50	3	593	0.51%
2019/07/17	0.2	48.15	0	0.00	48.15	0.2	577	0.03%
2019/07/11	1	47.85	0	0.00	48.00	1	569	0.18%
2019/07/08	0	0.00	2	47.75	47.55	-2	578	-0.35%
2019/07/05	2	48.15	0	0.00	47.90	2	590	0.34%
2019/06/14	0	0.00	4	45.35	45.25	-4	758	-0.53%
2019/06/11	0	0.00	1	46.30	46.45	-1	796	-0.13%
2019/06/06	0	0.00	8	46.61	46.55	-8	893	-0.90%
2019/06/04	0	0.00	4	47.00	46.90	-4	952	-0.42%
2019/06/03	1	48.20	0	0.00	47.90	1	950	0.11%
2019/05/31	0	0.00	2	49.28	48.75	-2	941	-0.21%
2019/05/30	29	49.58	12	49.23	49.10	17	925	1.84%
2019/05/17	1	46.50	1	46.15	45.55	0	836	0.00%
2019/05/15	1	45.05	0	0.00	45.15	1	813	0.12%
2019/05/14	0	0.00	4	43.55	44.75	-4	826	-0.48%
2019/05/09	0	0.00	1	44.50	44.50	-1	819	-0.12%
2019/05/08	0	0.00	6	46.09	46.15	-6	808	-0.74%
2019/05/07	5	47.00	2	46.65	46.50	3	803	0.37%
2019/05/06	7	46.84	0	0.00	46.70	7	788	0.89%
2019/04/25	0	0.00	2	44.25	44.50	-2	737	-0.27%
2019/04/24	0	0.00	2	44.55	44.30	-2	735	-0.27%
2019/04/22	1	44.95	0	0.00	44.65	1	727	0.14%
2019/04/19	1	44.45	0	0.00	44.90	1	726	0.14%
2019/04/09	1	46.70	0	0.00	46.80	1	685	0.15%
2019/04/03	0	0.00	1	46.50	46.80	-1	694	-0.14%
2019/04/01	1	46.60	5	46.44	46.60	-4	684	-0.58%
2019/03/29	1	46.55	0	0.00	46.95	1	674	0.15%
2019/03/28	0	46.90	0	0.00	46.95	0	672	0.00%
2019/03/26	4	48.21	3	47.70	47.70	1	652	0.15%
2019/03/25	0	47.00	0	0.00	47.00	0	620	0.00%
2019/03/22	2	46.10	0	0.00	46.70	2	599	0.33%
2019/03/21	2	45.78	4	45.80	46.20	-2	587	-0.34%
2019/03/20	1	46.10	1	45.65	45.55	0	573	0.00%
2019/03/19	4	46.70	0	0.00	46.50	4	558	0.72%
2019/03/15	2	45.05	0	0.00	45.10	2	516	0.39%
2019/03/12	1	45.55	1	44.90	45.40	0	472	0.00%
2019/03/11	1	43.55	4	42.03	43.55	-3	411	-0.73%
2019/03/07	0	0.00	2	39.03	38.80	-2	358	-0.56%
2019/03/06	2	38.90	0	0.00	39.00	2	350	0.57%
2019/02/27	0	0.00	10	39.50	39.50	-10	315	-3.17%
2019/02/15	5	38.90	0	0.00	38.70	5	301	1.66%
2019/01/30	5	36.75	0	0.00	36.80	5	291	1.72%
2018/12/26	1	36.90	1	38.10	36.85	0	304	0.00%
2018/12/24	0	0.00	2	34.80	35.00	-2	284	-0.70%
2018/12/18	1	36.65	0	0.00	36.60	1	271	0.37%
2018/12/17	1	37.00	0	0.00	37.25	1	273	0.37%
2018/09/10	1	37.20	0	0.00	36.40	1	620	0.16%
2018/08/22	1	40.45	0	0.00	40.05	1	681	0.15%
2018/08/21	1	40.90	0	0.00	41.00	1	683	0.15%
2018/08/20	2	41.50	0	0.00	41.30	2	681	0.29%
2018/08/09	2	44.18	9	44.61	44.40	-7	575	-1.22%
2018/08/07	7	45.39	1	43.50	45.20	6	472	1.27%
2018/07/31	1	41.30	2	41.75	41.30	-1	375	-0.27%
2018/07/30	1	41.55	1	42.30	41.35	0	375	0.00%
2018/07/27	2	40.75	3	40.52	42.15	-1	365	-0.27%
2018/07/26	6	41.46	4	40.49	40.30	2	349	0.57%
2018/07/05	0	0.00	1	37.75	37.35	-1	332	-0.30%
2018/07/03	1	38.50	0	0.00	37.85	1	331	0.30%
2018/07/02	0	0.00	2	39.60	39.65	-2	330	-0.61%
2018/06/26	1	38.70	0	0.00	39.20	1	321	0.31%
2018/06/25	0	0.00	1	39.00	39.10	-1	318	-0.31%
2018/06/20	5	37.10	0	0.00	36.70	5	316	1.58%
2018/06/05	2	37.30	2	37.95	37.15	0	343	0.00%
2018/06/01	4	39.78	1	40.00	38.65	3	332	0.90%
2018/05/31	2	37.15	2	37.60	37.80	0	301	0.00%
2018/05/07	2	33.20	2	33.30	33.40	0	340	0.00%
2018/05/04	0	0.00	1	33.65	33.65	-1	341	-0.29%
2018/04/26	0	0.00	0.1	32.25	31.50	-0.1	357	-0.03%
2018/04/17	1	34.65	0	0.00	34.30	1	329	0.30%
2018/03/23	1	38.10	0	0.00	38.05	1	306	0.33%
2018/03/22	1.1	40.59	0	0.00	40.00	1.1	314	0.35%