高力 (8996)-國泰-敦南券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

高力 (8996)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	244	343.13	202.2	342.64	341.00	41.7	3,623	1.15%	大買/大賣/
2024/11/19	140.5	331.16	265.6	332.36	342.50	-125.1	3,495	-3.58%	大買/大賣/鉅額交易
2024/11/18	305.1	324.55	289.3	323.91	311.50	15.8	3,369	0.47%	大買/大賣/
2024/11/15	143.1	315.99	270.6	317.46	323.50	-127.5	3,167	-4.03%	大買/大賣/鉅額交易
2024/11/14	67.3	303.86	38.4	302.69	294.50	28.9	3,101	0.93%
2024/11/13	36.5	308.42	42.7	309.36	308.50	-6.2	3,066	-0.20%
2024/11/12	59.7	305.99	32.1	303.90	301.50	27.6	3,117	0.88%
2024/11/11	71.5	313.67	73.8	313.76	313.00	-2.3	3,121	-0.07%
2024/11/08	70.9	309.18	53.1	309.57	305.50	17.8	3,152	0.56%
2024/11/07	55.1	312.44	26	310.90	309.00	29.1	3,184	0.91%
2024/11/06	29.2	311.26	43	312.44	313.00	-13.8	3,243	-0.43%
2024/11/05	47.9	308.23	27.4	306.78	304.00	20.6	3,242	0.63%
2024/11/04	35.9	306.43	35.5	307.34	309.50	0.4	3,342	0.01%
2024/11/01	42.8	307.49	25.5	307.88	305.00	17.3	3,317	0.52%
2024/10/30	35.3	322.23	40.1	321.71	322.00	-4.7	3,338	-0.14%
2024/10/29	27.6	317.59	35.8	316.07	315.50	-8.2	3,356	-0.24%
2024/10/28	19.3	328.12	21.8	327.59	325.50	-2.5	3,358	-0.08%
2024/10/25	58.3	334.54	49.6	333.27	332.50	8.7	3,397	0.26%
2024/10/24	95.3	339.79	45	337.24	336.00	50.2	3,473	1.45%
2024/10/23	36.7	349.94	52.3	350.38	350.00	-15.6	3,454	-0.45%
2024/10/22	42.4	343.91	25.4	343.60	343.00	17	3,458	0.49%
2024/10/21	27.2	347.16	30.5	348.73	351.50	-3.4	3,474	-0.10%
2024/10/18	48.5	350.23	38.8	352.88	346.00	9.7	3,485	0.28%
2024/10/17	42.7	352.27	14.1	351.29	349.00	28.6	3,504	0.82%
2024/10/16	48.8	350.61	31.2	353.85	356.00	17.6	3,536	0.50%
2024/10/15	70.9	358.23	45.7	358.97	359.50	25.1	3,653	0.69%
2024/10/14	83.5	350.82	106.6	353.40	354.00	-23.1	3,695	-0.63%	大賣/
2024/10/11	75.9	342.87	23.2	339.71	336.00	52.7	3,661	1.44%
2024/10/09	52.2	358.23	49.3	358.88	352.00	2.9	3,625	0.08%
2024/10/08	81.6	356.69	40.2	357.15	355.00	41.4	3,601	1.15%
2024/10/07	58.1	371.73	28.1	358.94	351.50	30	3,565	0.84%
2024/10/04	7.5	394.16	3.1	397.98	390.50	4.5	3,536	0.13%
2024/10/01	1.3	405.24	1.3	407.77	405.00	0	3,567	0.00%
2024/09/30	0.8	407.29	5.3	406.82	411.50	-4.5	3,620	-0.13%
2024/09/27	3.5	421.93	1.6	423.37	415.50	1.9	3,737	0.05%
2024/09/26	12.7	430.34	6.6	431.47	430.00	6.2	3,765	0.16%
2024/09/25	3.8	423.28	13.4	422.15	430.00	-9.6	3,833	-0.25%
2024/09/24	1.6	403.80	11	403.22	408.00	-9.4	3,853	-0.24%
2024/09/23	0.2	397.68	14.5	400.05	400.00	-14.3	3,876	-0.37%
2024/09/20	6.1	404.42	14	397.39	395.00	-7.8	3,945	-0.20%
2024/09/19	74	391.79	121.7	393.05	402.00	-47.8	3,982	-1.20%	大賣/
2024/09/18	55.4	380.02	50.3	375.32	372.00	5.1	3,939	0.13%
2024/09/16	63.9	387.62	35.6	381.99	378.50	28.3	3,941	0.72%
2024/09/13	41.7	395.05	42.1	395.86	398.50	-0.4	3,923	-0.01%
2024/09/12	106.3	396.76	129.9	398.12	398.50	-23.6	3,908	-0.60%	大買/大賣/
2024/09/11	105.5	380.87	111.3	382.87	382.50	-5.8	3,898	-0.15%	大買/大賣/
2024/09/10	161.2	388.94	125.7	383.26	371.00	35.5	3,898	0.91%	大買/大賣/
2024/09/09	115.3	387.19	171.6	388.64	399.00	-56.3	3,734	-1.51%	大買/大賣/
2024/09/06	45.2	358.10	37.3	360.11	363.00	7.8	3,581	0.22%
2024/09/05	86.4	360.23	96.7	360.33	359.50	-10.3	3,540	-0.29%
2024/09/04	60.3	348.62	73.1	351.51	345.00	-12.8	3,460	-0.37%
2024/09/03	46.2	367.19	39.1	366.12	364.50	7.1	3,402	0.21%
2024/09/02	63.9	376.12	31.7	375.97	370.00	32.2	3,372	0.96%
2024/08/30	48.3	369.77	69.6	371.93	371.50	-21.3	3,336	-0.64%
2024/08/29	50.7	361.85	36.4	364.57	362.50	14.2	3,266	0.44%
2024/08/28	39.9	375.49	24.8	374.55	374.00	15.1	3,211	0.47%
2024/08/27	19.3	367.47	40.5	369.34	379.00	-21.2	3,182	-0.67%
2024/08/26	42	369.06	29.6	366.79	362.00	12.4	3,265	0.38%
2024/08/23	28.1	361.56	22.3	362.18	364.50	5.9	3,299	0.18%
2024/08/22	36.2	355.41	43.7	358.37	364.00	-7.6	3,359	-0.22%
2024/08/21	26.3	354.07	30.4	354.08	356.00	-4.1	3,444	-0.12%
2024/08/20	48.6	359.21	51.5	359.44	359.00	-2.9	3,597	-0.08%
2024/08/19	50.1	349.59	38.5	349.65	352.00	11.6	3,590	0.32%
2024/08/16	49.5	344.51	55.4	345.59	350.00	-5.9	3,571	-0.17%
2024/08/15	25	334.57	23.7	335.88	336.00	1.3	3,524	0.04%
2024/08/14	54.9	338.74	52.4	337.29	338.00	2.5	3,509	0.07%
2024/08/13	45.6	328.88	50.9	329.39	334.00	-5.3	3,447	-0.15%
2024/08/12	59.8	331.55	64.3	331.79	331.50	-4.6	3,437	-0.13%
2024/08/09	60.5	316.85	62.8	318.15	314.00	-2.3	3,383	-0.07%
2024/08/08	70.5	307.75	68.1	305.34	297.00	2.3	3,336	0.07%
2024/08/07	41.4	297.35	42	301.78	310.00	-0.6	3,258	-0.02%
2024/08/06	78.2	277.72	94.2	276.05	282.00	-16	3,215	-0.50%
2024/08/05	5.8	295.51	8.4	295.50	295.50	-2.6	3,127	-0.08%
2024/08/02	65.5	332.12	25.9	334.29	328.00	39.6	3,155	1.26%
2024/08/01	27.4	362.82	27.2	363.60	364.00	0.3	3,163	0.01%
2024/07/31	45.3	354.15	25	356.46	351.50	20.2	3,257	0.62%
2024/07/30	45.3	350.09	57.5	353.90	361.50	-12.2	3,446	-0.35%
2024/07/29	50	349.49	42	347.25	344.50	8	3,674	0.22%
2024/07/26	15.2	375.56	15.2	374.12	374.00	0	3,936	0.00%
2024/07/23	28	386.62	36.3	386.56	391.00	-8.3	4,067	-0.20%
2024/07/22	42.2	379.05	42.4	378.78	374.00	-0.2	4,325	-0.01%
2024/07/19	28.6	390.89	28.1	390.93	385.00	0.5	4,523	0.01%
2024/07/18	32.3	386.83	28.8	386.57	390.00	3.5	4,585	0.08%
2024/07/17	70.4	400.67	55.7	399.51	396.00	14.6	4,637	0.32%
2024/07/16	127.8	407.79	119.5	407.09	400.50	8.3	4,716	0.18%	大買/大賣/
2024/07/15	105.5	427.44	32.7	420.74	409.00	72.8	4,773	1.52%	大買/
2024/07/12	41.1	450.60	28.8	452.86	454.00	12.3	4,805	0.26%
2024/07/11	36.6	463.06	27.4	462.53	461.50	9.2	4,830	0.19%
2024/07/10	46.8	469.60	36.1	470.31	468.50	10.7	4,856	0.22%
2024/07/09	63.1	469.64	50.2	472.38	473.00	12.9	4,901	0.26%
2024/07/08	81.6	483.52	50.2	478.45	475.00	31.5	4,925	0.64%
2024/07/05	36	484.75	53.4	487.80	490.00	-17.4	4,935	-0.35%
2024/07/04	73.4	489.52	46.6	486.80	482.50	26.8	4,945	0.54%
2024/07/03	95.6	491.51	147.4	495.17	492.00	-51.9	5,028	-1.03%	大賣/
2024/07/02	38.7	451.59	44.4	453.66	464.00	-5.8	5,022	-0.11%
2024/07/01	97.3	465.04	33.1	459.40	450.00	64.2	5,099	1.26%
2024/06/28	57.5	486.34	49.5	486.49	482.00	8	5,131	0.16%
2024/06/27	64.2	479.49	33.8	478.54	474.00	30.4	5,186	0.59%
2024/06/26	142.5	483.31	100.7	483.39	486.50	41.8	5,289	0.79%	大買/
2024/06/25	50.4	459.03	59.7	458.54	469.00	-9.3	5,370	-0.17%
2024/06/24	35.1	459.45	33.2	461.36	464.00	1.9	5,556	0.03%
2024/06/21	44.2	469.58	20.1	468.54	464.00	24.1	5,904	0.41%
2024/06/20	45.6	475.64	41.7	477.56	482.00	3.9	6,245	0.06%
2024/06/19	58.3	469.32	59.7	469.02	470.00	-1.4	6,435	-0.02%
2024/06/18	109.8	479.02	77	470.62	474.50	32.8	6,671	0.49%	大買/
2024/06/17	87.5	514.23	71.7	513.02	504.00	15.8	6,813	0.23%
2024/06/14	2	501.12	8.4	502.69	505.00	-6.4	6,897	-0.09%
2024/06/13	3.7	484.79	8	488.00	487.00	-4.3	7,132	-0.06%
2024/06/12	1.3	479.20	1.1	477.27	478.00	0.2	7,211	0.00%
2024/06/11	3.7	469.78	1.3	471.10	475.00	2.4	7,311	0.03%
2024/06/07	3.2	470.50	2.5	484.60	492.00	0.7	7,510	0.01%
2024/06/06	6	465.96	4.1	470.59	479.50	1.9	7,835	0.02%
2024/06/05	6.7	481.20	5.3	479.72	468.00	1.5	8,037	0.02%
2024/06/04	0.3	493.61	3.2	495.07	504.00	-2.9	8,214	-0.04%
2024/06/03	0.4	493.68	1	491.00	491.00	-0.6	8,401	-0.01%
2024/05/31	2.5	491.56	9.6	494.54	500.00	-7.1	8,643	-0.08%
2024/05/30	160.1	511.48	170.4	511.04	501.00	-10.3	8,755	-0.12%	大買/大賣/
2024/05/29	62.4	494.79	73.5	497.06	498.50	-11.1	8,844	-0.13%
2024/05/28	128.7	500.95	93	499.43	496.00	35.6	8,986	0.40%	大買/
2024/05/27	157.9	512.59	135.7	512.92	511.00	22.2	9,008	0.25%	大買/大賣/
2024/05/24	121.7	478.04	123.2	481.30	495.00	-1.5	8,963	-0.02%	大買/大賣/
2024/05/23	6.5	466.06	18.2	474.20	478.00	-11.7	8,898	-0.13%
2024/05/22	9.6	438.42	10	438.61	439.00	-0.5	8,921	-0.01%
2024/05/21	4.6	427.76	7.5	432.55	436.00	-2.9	9,010	-0.03%
2024/05/20	13.3	432.98	3.7	431.42	427.00	9.5	9,061	0.11%
2024/05/17	5.6	440.36	10.7	441.03	442.50	-5.1	9,163	-0.06%
2024/05/16	6.6	438.33	31.5	436.54	437.00	-25	9,299	-0.27%
2024/05/15	12.2	429.15	6.6	431.46	427.00	5.6	9,506	0.06%
2024/05/14	2.4	419.63	9.3	426.15	429.00	-6.8	9,672	-0.07%
2024/05/13	0.6	419.08	6.5	422.56	424.00	-5.9	10,027	-0.06%
2024/05/10	3	422.32	17.9	423.85	422.50	-15	10,277	-0.15%
2024/05/09	9.4	423.50	26.8	425.73	425.00	-17.3	10,370	-0.17%
2024/05/08	7.3	404.99	27.1	411.45	414.50	-19.8	10,352	-0.19%
2024/05/07	109	409.88	100.8	408.08	409.00	8.3	10,364	0.08%	大買/
2024/05/06	166.3	414.29	167.3	414.11	412.00	-1	10,327	-0.01%	大買/大賣/
2024/05/03	329.2	430.76	279.3	425.19	417.00	49.9	10,210	0.49%	大買/大賣/
2024/05/02	304	429.98	265.2	429.56	423.00	38.8	10,002	0.39%	大買/大賣/
2024/04/30	234.8	420.71	310.7	424.28	433.00	-75.9	9,750	-0.78%	大買/大賣/
2024/04/29	140.3	390.35	179.5	392.39	394.00	-39.2	9,490	-0.41%	大買/大賣/
2024/04/26	259.8	387.27	318.7	386.80	383.50	-59	9,403	-0.63%	大買/大賣/
2024/04/25	235.9	367.44	255.5	368.21	368.00	-19.6	9,117	-0.21%	大買/大賣/
2024/04/24	28.1	355.10	86.8	357.35	361.50	-58.6	8,882	-0.66%
2024/04/23	128.2	336.85	109.3	333.14	329.00	19	8,794	0.22%	大買/大賣/
2024/04/22	127.9	344.66	117.3	344.70	333.50	10.6	8,706	0.12%	大買/大賣/
2024/04/19	223	363.80	190.8	354.66	351.50	32.2	8,566	0.38%	大買/大賣/
2024/04/18	66.2	351.95	107.9	357.42	364.00	-41.7	8,370	-0.50%	大賣/
2024/04/17	48.7	337.98	53.5	338.11	335.00	-4.9	8,264	-0.06%
2024/04/16	20.3	324.83	69.2	326.26	327.00	-48.9	8,202	-0.60%
2024/04/15	70.1	346.09	53.1	340.82	337.50	17	8,160	0.21%
2024/04/12	68.8	356.56	79.7	356.63	360.00	-11	8,099	-0.14%
2024/04/11	62.8	353.07	58.8	354.04	356.00	4.1	8,023	0.05%
2024/04/10	70.5	358.12	73.2	359.45	353.50	-2.7	7,984	-0.03%
2024/04/09	150	357.71	117.5	357.28	359.50	32.4	7,943	0.41%	大買/大賣/
2024/04/08	119.4	374.03	129.6	372.85	367.50	-10.3	7,816	-0.13%	大買/大賣/
2024/04/03	145.5	362.96	149.4	364.63	364.00	-3.9	7,714	-0.05%	大買/大賣/
2024/04/02	142.8	363.50	111.4	363.64	362.00	31.3	7,618	0.41%	大買/大賣/
2024/04/01	153.4	367.72	124.8	368.08	363.00	28.5	7,532	0.38%	大買/大賣/
2024/03/29	139.8	372.16	113.9	370.43	366.00	26	7,476	0.35%	大買/大賣/
2024/03/28	145.7	376.88	150.1	376.85	379.00	-4.4	7,368	-0.06%	大買/大賣/
2024/03/27	272.6	372.88	295.1	373.72	383.00	-22.5	7,262	-0.31%	大買/大賣/
2024/03/26	411.2	381.45	369.4	378.21	370.00	41.8	7,045	0.59%	大買/大賣/
2024/03/25	478.2	390.09	463.9	388.08	390.50	14.3	6,684	0.21%	大買/大賣/
2024/03/22	253.7	372.69	313.7	380.33	387.50	-60	6,343	-0.95%	大買/大賣/
2024/03/21	168.3	336.28	235.4	341.24	352.50	-67.1	6,142	-1.09%	大買/大賣/
2024/03/20	219.9	328.60	247.2	329.52	320.50	-27.3	5,904	-0.46%	大買/大賣/
2024/03/19	139.2	322.56	118.3	321.83	318.50	20.9	5,723	0.36%	大買/大賣/
2024/03/18	177	317.22	307.2	319.06	327.00	-130.1	5,589	-2.33%	大買/大賣/鉅額交易
2024/03/15	95.4	302.24	101.9	300.67	297.50	-6.5	5,423	-0.12%	大賣/
2024/03/14	113.2	297.40	100	296.68	298.50	13.3	5,490	0.24%	大買/
2024/03/13	230.9	306.83	185.7	302.54	305.00	45.2	5,573	0.81%	大買/大賣/
2024/03/12	364.4	321.17	367.3	323.01	315.00	-2.9	5,577	-0.05%	大買/大賣/
2024/03/11	185.9	300.46	239.1	303.25	313.50	-53.2	5,346	-0.99%	大買/大賣/
2024/03/08	173.7	293.31	164.5	291.01	288.50	9.2	5,180	0.18%	大買/大賣/
2024/03/07	229.5	310.56	177.1	308.19	302.00	52.4	5,081	1.03%	大買/大賣/
2024/03/06	219.2	312.00	258	312.06	308.00	-38.9	4,916	-0.79%	大買/大賣/
2024/03/05	115.3	300.20	118.9	299.67	300.00	-3.6	4,700	-0.08%	大買/大賣/
2024/03/04	228.3	303.22	221.2	301.96	296.00	7.1	4,638	0.15%	大買/大賣/
2024/03/01	175.6	287.40	228	287.96	292.50	-52.5	4,476	-1.17%	大買/大賣/
2024/02/29	114.8	271.11	122.4	272.52	277.50	-7.6	4,336	-0.17%	大買/大賣/
2024/02/27	58.6	261.92	67	261.54	261.50	-8.4	4,313	-0.20%
2024/02/26	120.8	271.51	94	270.21	264.50	26.8	4,310	0.62%	大買/
2024/02/23	80.9	274.59	58.3	274.41	270.00	22.6	4,285	0.53%
2024/02/22	95.6	278.60	87.8	278.51	277.00	7.8	4,293	0.18%
2024/02/21	60.5	271.68	51.8	270.88	270.50	8.7	4,302	0.20%
2024/02/20	119.7	274.55	116.1	273.22	274.00	3.6	4,532	0.08%	大買/大賣/
2024/02/19	211.8	290.31	164.7	287.69	279.50	47.1	4,566	1.03%	大買/大賣/
2024/02/16	276.6	286.85	281.8	287.97	287.00	-5.1	4,632	-0.11%	大買/大賣/
2024/02/15	218	276.67	197.2	277.01	275.50	20.8	4,506	0.46%	大買/大賣/
2024/02/05	421.2	272.69	427.7	274.27	273.00	-6.5	4,356	-0.15%	大買/大賣/
2024/02/02	158.2	252.95	193	254.62	261.50	-34.8	4,015	-0.87%	大買/大賣/
2024/02/01	73.2	238.03	117	238.75	238.50	-43.8	3,830	-1.14%	大賣/
2024/01/31	31.8	228.60	47.6	227.76	227.00	-15.9	3,797	-0.42%
2024/01/30	55.8	234.97	47.3	235.39	232.00	8.5	3,819	0.22%
2024/01/29	36.2	232.06	61.9	231.82	232.50	-25.6	3,840	-0.67%
2024/01/26	29.1	224.91	40.1	224.31	224.00	-11	3,820	-0.29%
2024/01/25	28.4	223.38	24.2	222.99	221.00	4.2	3,850	0.11%
2024/01/24	40.6	229.14	29	228.50	225.50	11.6	3,877	0.30%
2024/01/23	105.6	234.71	76.3	232.57	230.50	29.4	3,916	0.75%	大買/
2024/01/22	41.5	224.38	100.8	223.50	229.00	-59.3	3,857	-1.54%
2024/01/19	14.4	210.93	31.5	210.97	210.00	-17.1	3,874	-0.44%
2024/01/18	24.4	210.30	16	212.13	209.00	8.4	3,936	0.21%
2024/01/17	34.1	213.62	39.4	211.98	211.50	-5.2	4,030	-0.13%
2024/01/16	16.2	217.45	17.4	218.04	217.50	-1.2	4,127	-0.03%
2024/01/15	4.3	216.60	6	217.08	217.00	-1.7	4,254	-0.04%
2024/01/12	22.7	216.75	16.1	216.09	214.50	6.6	4,387	0.15%
2024/01/11	6.5	217.76	31	216.69	219.00	-24.5	4,506	-0.54%
2024/01/10	4.7	210.35	8.3	210.52	210.00	-3.6	4,587	-0.08%
2024/01/09	24.1	213.45	12.5	213.42	212.50	11.6	4,756	0.24%
2024/01/08	13.4	217.56	13.5	218.78	216.00	0	4,927	0.00%
2024/01/05	10.5	216.76	11.3	216.70	216.50	-0.8	5,121	-0.02%
2024/01/04	22.9	218.92	9.4	219.07	216.00	13.5	5,374	0.25%
2024/01/03	7.2	221.15	18.3	221.22	221.00	-11.1	5,459	-0.20%
2024/01/02	15.9	220.40	7.1	220.28	219.50	8.8	5,475	0.16%
2023/12/29	9.2	221.37	16.3	222.49	223.00	-7.1	5,501	-0.13%
2023/12/28	22.1	222.53	18.9	222.49	221.00	3.2	5,540	0.06%
2023/12/27	33.2	226.50	15.5	224.94	224.00	17.7	5,574	0.32%
2023/12/26	43.7	227.52	63.8	227.67	228.00	-20.1	5,607	-0.36%
2023/12/25	22.6	223.89	20.3	223.19	222.00	2.3	5,629	0.04%
2023/12/22	50.9	219.85	45.6	221.03	223.00	5.3	5,688	0.09%
2023/12/21	32.5	215.77	28.4	216.62	218.50	4.1	5,785	0.07%
2023/12/20	40.7	216.49	27.9	216.22	215.50	12.8	5,832	0.22%
2023/12/19	39.5	217.09	35.7	217.95	218.00	3.8	5,847	0.07%
2023/12/18	53.3	222.90	42.5	221.10	219.50	10.9	5,842	0.19%
2023/12/15	60.6	224.52	38.3	226.60	222.50	22.3	5,848	0.38%
2023/12/14	67	225.45	51.2	223.70	222.50	15.8	5,885	0.27%
2023/12/13	46.8	229.42	39.7	229.49	227.50	7.2	5,851	0.12%
2023/12/12	70	230.56	61	229.09	229.00	9	5,862	0.15%
2023/12/11	128.2	236.16	102.5	236.20	234.00	25.7	5,839	0.44%	大買/大賣/
2023/12/08	198.7	256.72	127.5	252.32	248.00	71.2	5,772	1.23%	大買/大賣/
2023/12/07	247.1	266.41	240.6	266.80	263.00	6.4	5,651	0.11%	大買/大賣/
2023/12/06	107.6	259.53	95.2	260.24	256.50	12.4	5,482	0.23%	大買/
2023/12/05	39.8	252.80	46.1	252.20	253.00	-6.3	5,403	-0.12%
2023/12/04	67.9	254.91	80.7	255.38	254.00	-12.8	5,378	-0.24%
2023/12/01	22.5	249.49	20.1	249.48	247.00	2.4	5,348	0.04%
2023/11/30	28.3	248.93	34.9	248.86	247.00	-6.7	5,408	-0.12%
2023/11/29	41.2	253.88	26.9	255.13	251.00	14.3	5,432	0.26%
2023/11/28	27.1	254.72	37.3	255.49	256.50	-10.2	5,438	-0.19%
2023/11/27	54.5	253.91	43.1	253.82	253.50	11.3	5,440	0.21%
2023/11/24	78.1	251.99	86.7	251.77	254.50	-8.6	5,412	-0.16%
2023/11/22	59.3	249.23	96.2	247.72	251.50	-36.9	5,305	-0.70%
2023/11/21	66.4	247.66	52.1	246.79	243.00	14.3	5,261	0.27%
2023/11/20	134.3	252.39	101.5	250.07	247.00	32.8	5,271	0.62%	大買/大賣/
2023/11/17	225	250.15	219.2	251.45	253.50	5.8	5,198	0.11%	大買/大賣/
2023/11/16	94.1	236.98	91.8	237.44	239.50	2.3	4,970	0.05%
2023/11/15	150.8	235.36	140	235.31	231.00	10.8	4,856	0.22%	大買/大賣/
2023/11/14	76.8	219.90	75	220.18	221.00	1.8	4,744	0.04%
2023/11/13	25.8	213.36	35.2	213.74	211.50	-9.3	4,780	-0.20%
2023/11/10	34.4	212.29	54.4	212.11	212.50	-20	4,803	-0.42%
2023/11/09	48.2	214.23	37.6	214.38	216.00	10.6	4,821	0.22%
2023/11/08	57	222.03	46.1	221.70	220.50	10.8	4,831	0.22%
2023/11/07	69.8	219.10	64.1	219.16	218.00	5.7	4,835	0.12%
2023/11/06	55.1	221.10	80.6	220.60	221.00	-25.5	4,959	-0.51%
2023/11/03	27.4	216.52	39	216.41	212.50	-11.6	4,903	-0.24%
2023/11/02	67.3	214.65	58	215.85	213.50	9.3	4,875	0.19%
2023/11/01	46.3	210.32	52.3	210.33	211.50	-6	4,836	-0.12%
2023/10/31	73.1	213.33	62.4	213.88	209.00	10.8	4,805	0.22%
2023/10/30	50.5	220.12	37.1	220.93	217.50	13.4	4,735	0.28%
2023/10/27	86.2	221.26	66.7	221.11	221.00	19.5	4,695	0.42%
2023/10/26	67.7	228.07	61	228.25	225.50	6.6	4,623	0.14%
2023/10/25	85.8	232.28	94.3	232.65	230.00	-8.4	4,563	-0.19%
2023/10/24	96.2	222.30	89.7	222.58	226.00	6.6	4,464	0.15%
2023/10/23	138.9	225.95	139.6	225.55	224.00	-0.7	4,366	-0.02%	大買/大賣/
2023/10/20	133.2	225.37	131	225.21	223.00	2.2	4,390	0.05%	大買/大賣/
2023/10/19	109.6	234.59	92.4	234.00	231.00	17.2	4,407	0.39%	大買/
2023/10/18	98.5	245.36	101.7	244.72	243.00	-3.3	4,415	-0.07%	大賣/
2023/10/17	176.7	256.72	161.4	254.57	255.50	15.2	4,444	0.34%	大買/大賣/
2023/10/16	204.4	266.93	104.8	266.45	259.50	99.6	4,496	2.21%	大買/大賣/
2023/10/13	126	296.02	40.6	298.11	288.00	85.5	4,322	1.98%	大買/
2023/10/12	109.3	310.69	145	311.80	320.00	-35.7	4,119	-0.87%	大買/大賣/
2023/10/11	50.3	289.88	68	290.64	291.00	-17.7	3,866	-0.46%
2023/10/06	34.3	277.43	39	277.98	278.00	-4.7	3,777	-0.13%
2023/10/05	44.5	280.63	36.7	279.97	277.50	7.9	3,752	0.21%
2023/10/04	28.1	285.25	38.3	283.15	283.00	-10.2	3,715	-0.27%
2023/10/03	58.6	296.32	37.2	295.22	292.50	21.5	3,667	0.59%
2023/10/02	47.5	300.15	62.4	300.25	296.50	-14.9	3,616	-0.41%
2023/09/28	67.6	299.36	45.1	297.79	296.50	22.5	3,557	0.63%
2023/09/27	71	292.08	68.5	293.70	297.00	2.5	3,506	0.07%
2023/09/26	138.4	296.04	139.9	296.27	294.50	-1.5	3,588	-0.04%	大買/大賣/
2023/09/25	33.7	278.76	50.8	280.47	282.50	-17.1	3,598	-0.47%
2023/09/22	25.4	267.25	30.4	267.56	270.00	-4.9	3,634	-0.14%
2023/09/21	15	261.49	16.1	261.13	261.00	-1.2	3,633	-0.03%
2023/09/20	14.7	262.34	18.4	261.12	262.50	-3.8	3,677	-0.10%
2023/09/19	66.4	273.19	36.7	269.53	265.00	29.7	3,795	0.78%
2023/09/18	21	271.93	21.5	272.85	273.00	-0.6	3,799	-0.01%
2023/09/15	30.6	272.28	27.2	272.48	271.00	3.4	3,800	0.09%
2023/09/14	35	271.15	36.5	270.82	269.50	-1.5	3,758	-0.04%
2023/09/13	35	269.93	44.4	270.81	273.50	-9.5	3,717	-0.25%
2023/09/12	36.7	286.86	25.2	281.46	277.50	11.5	3,651	0.32%
2023/09/11	29.2	301.08	28.2	298.91	295.00	1	3,616	0.03%
2023/09/08	14.7	305.49	13.4	305.81	304.00	1.2	3,599	0.03%
2023/09/07	19.6	307.22	24.1	306.89	307.00	-4.5	3,601	-0.13%
2023/09/06	60.7	312.46	45	310.98	307.50	15.7	3,609	0.44%
2023/09/05	49.5	309.11	54	310.44	316.00	-4.4	3,610	-0.12%
2023/09/04	41.9	300.78	39.4	300.00	298.00	2.5	3,559	0.07%
2023/09/01	35.8	313.33	46.5	311.69	309.50	-10.7	3,660	-0.29%
2023/08/31	35.6	310.70	24	310.44	308.50	11.6	3,669	0.32%
2023/08/30	44.9	311.67	38.9	311.99	315.50	6	3,705	0.16%
2023/08/29	17.3	301.47	18	301.62	301.00	-0.7	3,871	-0.02%
2023/08/28	16.5	300.26	20	297.88	298.50	-3.4	4,067	-0.08%
2023/08/25	34.9	305.87	22.3	304.95	302.50	12.6	4,121	0.31%
2023/08/24	36.9	318.75	54.2	319.68	315.00	-17.3	4,235	-0.41%
2023/08/23	25.5	310.87	12.3	311.37	310.00	13.2	4,376	0.30%
2023/08/22	59.3	313.36	63.5	312.92	309.50	-4.1	4,523	-0.09%
2023/08/21	31.9	311.45	26.2	310.45	308.50	5.8	4,546	0.13%
2023/08/18	96.4	317.64	97.4	312.22	309.00	-1	4,661	-0.02%
2023/08/17	118.3	314.66	101.6	314.97	327.00	16.6	4,752	0.35%	大買/大賣/
2023/08/16	66.3	292.93	63.4	294.71	302.50	2.9	4,689	0.06%
2023/08/15	40.7	291.93	42.3	292.71	290.00	-1.6	4,816	-0.03%
2023/08/14	65.6	285.07	67.9	284.06	282.50	-2.3	4,903	-0.05%
2023/08/11	70	295.87	61.8	296.88	292.00	8.2	4,850	0.17%
2023/08/10	169.6	321.73	127.6	315.32	297.00	41.9	4,805	0.87%	大買/大賣/
2023/08/09	0	328.50	1	320.88	330.00	-1	4,726	-0.02%
2023/08/08	4.7	322.63	3.3	326.33	321.50	1.3	4,770	0.03%
2023/08/07	8.6	338.11	1	337.70	340.50	7.5	4,805	0.16%
2023/08/04	2.2	324.43	0.2	322.82	331.00	2	4,874	0.04%
2023/08/02	4.7	330.97	3.2	321.78	316.50	1.5	4,980	0.03%
2023/08/01	2.6	341.70	3.1	332.51	339.50	-0.5	5,135	-0.01%
2023/07/31	6.7	351.83	1.4	356.16	340.00	5.3	5,153	0.10%
2023/07/28	9.4	364.66	0.3	380.98	363.00	9.1	5,186	0.18%
2023/07/27	1.3	372.96	5.1	374.07	373.00	-3.9	5,226	-0.07%
2023/07/26	9.8	378.32	4.8	377.02	375.00	4.9	5,294	0.09%
2023/07/25	130.9	407.96	79.3	407.02	397.50	51.5	5,388	0.96%	大買/
2023/07/24	111.5	435.09	74.8	432.76	420.50	36.7	5,295	0.69%	大買/
2023/07/21	53.2	403.13	97.8	407.54	421.00	-44.6	5,228	-0.85%
2023/07/20	128.6	395.09	107.1	388.56	383.00	21.5	5,159	0.42%	大買/大賣/
2023/07/19	125.7	385.90	162.4	388.64	391.00	-36.7	5,076	-0.72%	大買/大賣/
2023/07/18	4.6	360.68	6.3	360.84	366.00	-1.7	4,950	-0.03%
2023/07/17	10	343.05	0.1	349.52	343.50	10	5,020	0.20%
2023/07/14	4.1	339.30	1.4	340.08	341.50	2.7	5,064	0.05%
2023/07/13	7.9	340.84	1	334.32	332.00	6.8	5,129	0.13%
2023/07/12	1.8	349.23	3.1	351.05	343.50	-1.3	5,287	-0.03%
2023/07/11	4.1	353.07	2.6	351.62	350.00	1.5	5,410	0.03%
2023/07/10	1.3	349.59	0.1	352.13	348.00	1.2	5,409	0.02%
2023/07/07	0.2	350.11	1.4	356.81	357.00	-1.3	5,415	-0.02%
2023/07/06	3.2	354.37	1.1	352.99	356.00	2.2	5,418	0.04%
2023/07/05	3.1	349.74	1.1	350.45	346.50	2	5,422	0.04%
2023/07/04	123.1	381.25	110.4	380.09	372.00	12.7	5,434	0.23%	大買/大賣/
2023/07/03	71.5	359.86	85.1	362.34	372.00	-13.7	5,292	-0.26%
2023/06/30	90.4	328.70	108.4	330.37	338.50	-18	5,151	-0.35%	大賣/
2023/06/29	35.7	311.05	46.4	310.98	317.00	-10.6	5,054	-0.21%
2023/06/28	80.2	308.06	56.2	307.50	305.00	24.1	5,014	0.48%
2023/06/27	99.8	317.64	84.4	316.70	306.50	15.5	4,955	0.31%
2023/06/26	61.8	340.00	47.2	340.01	340.00	14.6	4,926	0.30%
2023/06/21	7.9	320.96	9.1	324.64	335.50	-1.2	4,935	-0.02%
2023/06/20	4.2	304.25	4.5	304.67	305.50	-0.3	5,081	-0.01%
2023/06/19	4.1	313.40	7.7	314.86	309.00	-3.6	5,167	-0.07%
2023/06/16	5.5	312.35	3.4	305.99	317.00	2.1	5,260	0.04%
2023/06/15	18.8	321.22	12.9	318.77	314.50	5.9	5,260	0.11%
2023/06/14	18.3	323.61	5.5	322.43	323.00	12.7	5,265	0.24%
2023/06/13	12	305.02	12.7	304.10	306.00	-0.7	5,249	-0.01%
2023/06/12	7.6	294.48	9.3	292.99	293.50	-1.7	5,240	-0.03%
2023/06/09	2.8	292.38	35.6	290.20	292.50	-32.9	5,220	-0.63%
2023/06/08	13.7	272.56	13.3	271.24	267.00	0.4	5,181	0.01%
2023/06/07	134.4	278.37	152.3	278.42	280.50	-17.9	5,172	-0.35%	大買/大賣/
2023/06/06	70.4	269.84	66.1	268.99	266.50	4.3	5,029	0.08%
2023/06/05	61.4	271.45	52.4	270.66	267.50	8.9	4,959	0.18%
2023/06/02	204	274.10	243	274.03	270.50	-39	4,884	-0.80%	大買/大賣/
2023/06/01	190.3	260.57	236.6	261.50	264.00	-46.3	4,681	-0.99%	大買/大賣/
2023/05/31	43.5	248.82	36.6	249.02	246.50	6.8	4,489	0.15%
2023/05/30	161.4	256.79	143.6	257.15	253.50	17.8	4,491	0.40%	大買/大賣/
2023/05/29	241	265.04	155.1	261.15	254.00	85.9	4,536	1.89%	大買/大賣/
2023/05/26	114.3	259.02	173.3	260.62	268.50	-59	4,468	-1.32%	大買/大賣/
2023/05/25	59	246.03	59	246.55	244.50	0	4,509	0.00%
2023/05/24	165.3	246.14	140.6	246.26	242.50	24.7	4,672	0.53%	大買/大賣/
2023/05/23	135.1	240.28	189	241.38	243.50	-53.9	4,606	-1.17%	大買/大賣/
2023/05/22	42.9	229.74	66.1	230.48	230.00	-23.1	4,495	-0.51%
2023/05/19	195.9	229.45	174.9	230.42	225.50	21	4,627	0.45%	大買/大賣/
2023/05/18	103.9	220.63	144.4	220.52	223.50	-40.5	4,574	-0.88%	大買/大賣/
2023/05/17	23.2	209.28	19.2	209.66	208.50	4	4,629	0.09%
2023/05/16	28.3	210.29	33.2	209.62	207.50	-4.9	4,796	-0.10%
2023/05/15	68.2	212.53	46.6	210.31	207.00	21.5	5,002	0.43%
2023/05/12	45.5	208.65	56.7	211.09	215.50	-11.2	5,211	-0.21%
2023/05/11	47.3	210.79	47.1	210.15	209.00	0.2	5,660	0.00%
2023/05/10	61.3	211.00	76.7	211.13	212.00	-15.3	5,851	-0.26%
2023/05/09	83.7	209.79	82.3	209.79	207.50	1.4	5,973	0.02%
2023/05/08	103.4	209.96	108.4	209.56	208.00	-5	5,994	-0.08%	大買/大賣/
2023/05/05	26.6	199.21	21.1	199.14	198.00	5.4	6,034	0.09%
2023/05/04	53.6	198.39	35.2	198.11	198.50	18.4	6,257	0.29%
2023/05/03	29.9	200.69	26.2	198.82	197.50	3.7	6,646	0.06%
2023/05/02	51.1	205.76	49.7	206.65	205.50	1.4	7,018	0.02%
2023/04/28	87.4	198.86	83.2	199.04	198.50	4.2	7,431	0.06%
2023/04/27	41.8	193.84	52.7	193.84	196.00	-10.9	7,850	-0.14%
2023/04/26	66.7	195.38	69	194.04	195.50	-2.3	8,020	-0.03%
2023/04/25	52.6	194.69	43.4	191.99	190.50	9.2	8,054	0.11%
2023/04/24	61.5	201.83	61	203.39	201.00	0.5	8,208	0.01%
2023/04/21	88.2	206.94	76.5	205.37	201.50	11.7	8,469	0.14%
2023/04/20	58	216.03	41.8	216.26	210.00	16.2	8,548	0.19%
2023/04/19	45.8	228.29	31.4	227.49	225.00	14.4	8,703	0.16%
2023/04/18	67.6	237.52	37.3	235.20	228.50	30.3	8,905	0.34%
2023/04/17	129.1	247.48	75.8	244.62	241.00	53.3	9,058	0.59%	大買/
2023/04/14	46.6	243.06	103.4	245.24	252.00	-56.8	9,109	-0.62%	大賣/
2023/04/13	12.1	231.66	3.3	232.20	229.50	8.8	9,380	0.09%
2023/04/12	0.1	242.14	6.4	243.57	244.50	-6.3	10,027	-0.06%
2023/04/11	0	238.90	16.4	241.52	242.00	-16.4	10,398	-0.16%
2023/04/10	1.2	238.95	9.7	239.36	240.00	-8.5	10,502	-0.08%
2023/04/07	2.2	232.19	10.7	233.78	236.50	-8.6	10,649	-0.08%
2023/04/06	6.2	233.13	1.7	232.35	232.00	4.5	10,845	0.04%
2023/03/31	7	232.21	25	232.61	234.00	-18	11,231	-0.16%
2023/03/30	1	224.99	16.4	226.62	227.00	-15.4	11,471	-0.13%
2023/03/29	7.3	219.36	0.1	221.19	219.00	7.2	11,631	0.06%
2023/03/28	2.2	225.25	7	223.71	221.00	-4.9	12,043	-0.04%
2023/03/27	108.1	221.75	118.3	221.51	223.00	-10.1	12,122	-0.08%	大買/大賣/
2023/03/24	95.2	217.79	61.3	218.13	214.50	33.8	12,140	0.28%
2023/03/23	177.8	224.59	153.1	225.02	222.50	24.7	12,378	0.20%	大買/大賣/
2023/03/22	118.8	237.08	81.1	235.96	233.00	37.7	12,427	0.30%	大買/
2023/03/21	69.1	241.72	86	242.35	240.50	-16.9	12,444	-0.14%
2023/03/20	9.2	239.13	6.6	238.68	239.50	2.6	12,479	0.02%
2023/03/17	2.4	229.48	7.3	231.76	232.50	-4.9	12,847	-0.04%
2023/03/16	3	226.31	3.9	227.22	228.00	-0.9	13,019	-0.01%
2023/03/15	9.2	227.90	8.3	228.73	226.50	0.8	13,217	0.01%
2023/03/14	2.4	213.36	4.6	211.88	216.00	-2.2	13,305	-0.02%
2023/03/13	8.1	214.33	12.1	213.18	213.00	-4	13,433	-0.03%
2023/03/10	9.7	224.52	7.6	222.81	220.50	2.2	13,587	0.02%
2023/03/09	7.9	231.95	11.2	232.30	232.50	-3.4	13,835	-0.02%
2023/03/08	0.9	233.68	6.1	233.44	235.50	-5.2	14,255	-0.04%
2023/03/07	2.5	235.50	13.4	234.79	233.50	-10.8	14,437	-0.08%
2023/03/06	6.6	235.18	19.1	233.93	235.00	-12.5	14,655	-0.09%
2023/03/03	14.4	237.60	12.5	237.05	234.00	1.9	15,128	0.01%
2023/03/02	87.5	244.36	39.2	244.61	241.00	48.3	15,599	0.31%
2023/03/01	229.6	245.11	254.6	245.05	244.50	-24.9	15,637	-0.16%	大買/大賣/
2023/02/24	129.8	237.82	158.8	238.24	239.00	-29	15,651	-0.19%	大買/大賣/
2023/02/23	229.5	238.05	169.2	236.53	234.00	60.3	16,017	0.38%	大買/大賣/
2023/02/22	204.4	239.79	250.7	240.31	242.00	-46.2	15,983	-0.29%	大買/大賣/
2023/02/21	53.3	237.11	74	237.81	239.00	-20.7	16,267	-0.13%
2023/02/20	88.5	233.71	101.3	234.01	236.00	-12.7	16,383	-0.08%	大賣/
2023/02/17	198.1	238.28	157.1	238.63	232.50	41	16,529	0.25%	大買/大賣/
2023/02/16	118.8	237.81	163.5	238.47	240.00	-44.7	16,582	-0.27%	大買/大賣/
2023/02/15	220.5	236.07	219.4	236.42	234.50	1.1	16,915	0.01%	大買/大賣/
2023/02/14	316.6	236.66	257	235.23	233.50	59.6	17,106	0.35%	大買/大賣/
2023/02/13	321.7	234.57	393.8	234.94	237.00	-72.1	17,575	-0.41%	大買/大賣/
2023/02/10	417.8	233.43	338.6	233.07	229.00	79.3	18,189	0.44%	大買/大賣/
2023/02/09	529.6	232.22	567.5	232.01	230.00	-37.9	18,423	-0.21%	大買/大賣/
2023/02/08	296.7	221.27	306.2	221.57	219.00	-9.5	18,190	-0.05%	大買/大賣/
2023/02/07	249.4	218.05	233.4	217.93	217.00	16	18,165	0.09%	大買/大賣/
2023/02/06	132.3	213.44	157.4	213.66	217.50	-25.1	18,269	-0.14%	大買/大賣/
2023/02/03	260.4	215.52	248	215.84	212.50	12.4	18,329	0.07%	大買/大賣/
2023/02/02	311.5	216.35	299.1	216.73	214.00	12.4	18,361	0.07%	大買/大賣/
2023/02/01	570.3	215.80	556.9	215.99	212.50	13.5	18,399	0.07%	大買/大賣/
2023/01/31	479.3	203.17	525.8	203.63	212.50	-46.5	18,251	-0.25%	大買/大賣/
2023/01/30	624.1	209.83	500.2	206.73	200.00	123.9	18,022	0.69%	大買/大賣/鉅額交易
2023/01/17	660.4	197.43	795.1	197.82	205.50	-134.8	17,738	-0.76%	大買/大賣/鉅額交易
2023/01/16	321.5	181.96	370	182.45	187.00	-48.5	17,413	-0.28%	大買/大賣/
2023/01/13	235.4	180.99	233.3	180.73	180.00	2.1	17,381	0.01%	大買/大賣/
2023/01/12	476.4	184.52	421	182.96	180.00	55.3	17,521	0.32%	大買/大賣/
2023/01/11	469.4	186.85	522.2	187.04	186.00	-52.8	17,472	-0.30%	大買/大賣/
2023/01/10	265.2	184.08	244.3	183.75	181.50	20.9	17,540	0.12%	大買/大賣/
2023/01/09	290.7	186.34	271	186.90	183.00	19.7	17,679	0.11%	大買/大賣/
2023/01/06	429.1	183.48	439.1	184.07	183.50	-10	17,642	-0.06%	大買/大賣/
2023/01/05	365.1	184.86	314.4	183.21	179.00	50.7	17,648	0.29%	大買/大賣/
2023/01/04	320.8	189.43	291.3	189.29	186.00	29.6	17,784	0.17%	大買/大賣/
2023/01/03	482.3	185.99	469.5	186.66	193.50	12.8	17,906	0.07%	大買/大賣/
2022/12/30	852.3	183.78	908.8	184.32	188.00	-56.6	18,202	-0.31%	大買/大賣/
2022/12/29	519.3	172.08	526.4	170.82	179.50	-7.1	18,410	-0.04%	大買/大賣/
2022/12/28	162.1	171.72	168.2	171.94	171.50	-6	18,224	-0.03%	大買/大賣/
2022/12/27	203.2	173.64	186.3	173.80	172.50	16.9	18,331	0.09%	大買/大賣/
2022/12/26	260	181.07	221	178.41	174.00	39	18,266	0.21%	大買/大賣/
2022/12/23	518.7	180.26	590.4	179.75	183.50	-71.7	18,174	-0.39%	大買/大賣/
2022/12/22	328.2	173.18	318	173.27	171.00	10.2	17,821	0.06%	大買/大賣/
2022/12/21	244	170.48	230	170.02	167.50	14	17,658	0.08%	大買/大賣/
2022/12/20	546.3	177.47	547.5	177.12	168.00	-1.2	17,592	-0.01%	大買/大賣/
2022/12/19	130.3	170.93	139	171.40	171.50	-8.7	17,281	-0.05%	大買/大賣/
2022/12/16	156.4	171.65	136.1	171.86	169.00	20.3	17,330	0.12%	大買/大賣/
2022/12/15	416.2	179.07	391.1	178.82	178.50	25.1	17,300	0.15%	大買/大賣/
2022/12/14	252	171.27	316.8	172.49	178.50	-64.8	17,038	-0.38%	大買/大賣/
2022/12/13	199.6	164.93	202.1	163.79	162.50	-2.5	16,940	-0.01%	大買/大賣/
2022/12/12	229.2	170.66	215.1	169.60	166.00	14.1	16,904	0.08%	大買/大賣/
2022/12/09	526.8	175.26	499.7	174.58	171.00	27.1	16,826	0.16%	大買/大賣/
2022/12/08	205.3	167.30	243.4	167.22	171.00	-38	16,541	-0.23%	大買/大賣/
2022/12/07	197.3	163.04	209.9	163.16	164.00	-12.6	16,413	-0.08%	大買/大賣/
2022/12/06	142.2	166.37	144	165.94	166.50	-1.8	16,349	-0.01%	大買/大賣/
2022/12/05	163.1	167.97	138.5	168.72	166.50	24.6	16,450	0.15%	大買/大賣/
2022/12/02	150.1	167.13	154.2	167.60	165.00	-4.1	16,512	-0.02%	大買/大賣/
2022/12/01	316.3	165.16	385.4	166.15	167.00	-69.1	16,564	-0.42%	大買/大賣/
2022/11/30	548.6	165.00	573.5	165.50	162.50	-24.9	16,455	-0.15%	大買/大賣/
2022/11/29	240.8	162.14	219.5	161.50	159.00	21.3	16,244	0.13%	大買/大賣/
2022/11/28	246.1	160.40	240.1	160.41	164.00	5.9	16,447	0.04%	大買/大賣/
2022/11/25	772.2	165.99	691.4	165.73	161.50	80.9	16,665	0.49%	大買/大賣/
2022/11/24	428.5	157.17	499.3	158.09	163.00	-70.9	16,443	-0.43%	大買/大賣/
2022/11/23	113	148.51	131	149.03	148.50	-18	16,101	-0.11%	大買/大賣/
2022/11/22	327	147.84	286	147.93	146.50	41	16,075	0.26%	大買/大賣/
2022/11/21	586	154.10	608.1	154.33	150.50	-22.1	16,110	-0.14%	大買/大賣/
2022/11/18	277.8	150.26	233.3	149.56	146.00	44.5	15,705	0.28%	大買/大賣/
2022/11/17	529.5	151.67	528.4	152.25	152.50	1.1	15,663	0.01%	大買/大賣/
2022/11/16	240	146.48	227.5	147.25	150.50	12.5	15,234	0.08%	大買/大賣/
2022/11/15	363.7	147.17	359.2	146.81	146.50	4.6	15,095	0.03%	大買/大賣/
2022/11/14	280.4	147.16	305.7	147.08	149.50	-25.3	15,105	-0.17%	大買/大賣/
2022/11/11	479.4	145.11	604.9	145.10	145.00	-125.5	15,192	-0.83%	大買/大賣/鉅額交易
2022/11/10	626.5	137.50	609.6	137.18	136.50	16.9	14,882	0.11%	大買/大賣/
2022/11/09	973.6	147.62	940.4	146.36	138.50	33.2	14,565	0.23%	大買/大賣/
2022/11/08	927.3	148.07	848.4	145.45	141.00	78.9	13,981	0.56%	大買/大賣/
2022/11/07	581.3	139.09	604.9	141.35	146.00	-23.6	13,448	-0.18%	大買/大賣/
2022/11/04	207	128.69	335.1	129.07	133.00	-128.1	13,181	-0.97%	大買/大賣/鉅額交易
2022/11/03	222	120.85	224.1	120.92	121.00	-2.1	12,956	-0.02%	大買/大賣/
2022/11/02	411.2	121.05	374.3	121.60	119.50	36.9	12,825	0.29%	大買/大賣/
2022/11/01	253.1	118.36	231.2	118.76	120.00	21.9	12,621	0.17%	大買/大賣/
2022/10/31	300.3	117.07	291.4	117.36	117.00	8.9	12,485	0.07%	大買/大賣/
2022/10/28	389.7	113.93	374.8	113.55	113.00	14.9	12,307	0.12%	大買/大賣/
2022/10/27	407.5	110.19	464.1	111.10	115.50	-56.5	12,127	-0.47%	大買/大賣/
2022/10/26	253.1	103.61	237.1	103.71	105.00	16	11,987	0.13%	大買/大賣/
2022/10/25	219.3	106.26	204.1	106.75	105.00	15.2	12,115	0.13%	大買/大賣/
2022/10/24	296.2	111.45	251.2	110.83	108.00	45.1	12,028	0.37%	大買/大賣/
2022/10/21	235.1	111.25	263	111.90	111.50	-27.9	11,999	-0.23%	大買/大賣/
2022/10/20	314.1	113.03	299.1	113.35	115.00	15	11,822	0.13%	大買/大賣/
2022/10/19	244.3	121.54	236.2	121.71	118.50	8.1	11,590	0.07%	大買/大賣/
2022/10/18	405.4	125.07	365.1	124.53	122.00	40.3	11,429	0.35%	大買/大賣/
2022/10/17	285.3	121.32	271.2	121.46	122.50	14.1	11,074	0.13%	大買/大賣/
2022/10/14	235.1	122.54	288.4	123.13	127.00	-53.4	10,824	-0.49%	大買/大賣/
2022/10/13	262.3	119.41	242.5	118.27	115.50	19.7	10,775	0.18%	大買/大賣/
2022/10/12	476.6	122.20	469.2	122.35	123.50	7.4	10,604	0.07%	大買/大賣/
2022/10/11	488.3	125.60	491.6	126.58	123.00	-3.2	10,259	-0.03%	大買/大賣/
2022/10/07	1,017.1	136.90	891.5	135.75	130.50	125.6	9,932	1.26%	大買/大賣/鉅額交易
2022/10/06	1,144.3	132.45	1,175.1	132.92	140.00	-30.8	9,251	-0.33%	大買/大賣/
2022/10/05	189	123.57	262.9	124.57	127.50	-73.9	8,418	-0.88%	大買/大賣/
2022/10/04	171.7	112.30	210.1	112.37	116.00	-38.4	8,242	-0.47%	大買/大賣/
2022/10/03	99	104.61	119	105.64	107.00	-20	8,050	-0.25%	大賣/
2022/09/30	113.1	101.08	118	100.91	105.00	-4.9	7,969	-0.06%	大買/大賣/
2022/09/29	56	104.56	54	104.17	102.50	2	7,855	0.03%
2022/09/28	122.1	103.90	89.1	104.02	102.00	33	7,813	0.42%	大買/
2022/09/27	94.1	105.72	124.7	105.97	108.50	-30.6	7,744	-0.39%	大賣/
2022/09/26	114.5	104.83	134.5	105.29	103.00	-20	7,655	-0.26%	大買/大賣/
2022/09/23	110.2	111.16	108.1	109.67	107.50	2	7,572	0.03%	大買/大賣/
2022/09/22	103.3	111.18	139.6	110.61	115.00	-36.3	7,463	-0.49%	大買/大賣/
2022/09/21	107.1	111.28	62	111.44	109.00	45.1	7,371	0.61%	大買/
2022/09/20	227	112.77	227	112.61	113.50	0	7,330	0.00%	大買/大賣/
2022/09/19	126.1	114.32	118	112.99	111.00	8	7,240	0.11%	大買/大賣/
2022/09/16	100.1	113.73	103.5	114.21	114.50	-3.4	7,200	-0.05%	大賣/
2022/09/15	100	114.52	117	115.31	113.50	-17	7,211	-0.24%	大賣/
2022/09/14	123.3	112.37	128.1	112.38	112.50	-4.8	7,138	-0.07%	大買/大賣/
2022/09/13	209.2	115.89	189.1	114.15	113.00	20.1	7,095	0.28%	大買/大賣/
2022/09/12	294.2	118.56	300.7	118.79	116.00	-6.5	6,983	-0.09%	大買/大賣/
2022/09/08	303.8	114.27	294.1	114.21	115.50	9.7	6,819	0.14%	大買/大賣/
2022/09/07	241.1	111.67	246.2	112.43	113.50	-5.2	6,746	-0.08%	大買/大賣/
2022/09/06	144.2	108.67	145.3	108.45	109.00	-1.1	6,626	-0.02%	大買/大賣/
2022/09/05	240.2	110.16	222.1	110.47	111.00	18.1	6,550	0.28%	大買/大賣/
2022/09/02	549.7	116.84	513.2	116.38	111.00	36.5	6,382	0.57%	大買/大賣/
2022/09/01	608.8	115.41	556.8	115.75	113.00	52	6,102	0.85%	大買/大賣/
2022/08/31	285.2	109.55	319.2	110.92	114.00	-34	5,722	-0.59%	大買/大賣/
2022/08/30	167.1	100.62	215.5	102.09	104.00	-48.4	5,515	-0.88%	大買/大賣/
2022/08/29	142.5	94.74	104.1	94.93	94.90	38.4	5,373	0.72%	大買/大賣/
2022/08/26	262	94.68	315.2	95.35	96.40	-53.1	5,309	-1.00%	大買/大賣/
2022/08/25	98.2	90.19	171.3	90.98	91.80	-73.2	5,105	-1.43%	大賣/
2022/08/24	168.4	89.88	139.6	89.64	87.50	28.8	4,994	0.58%	大買/大賣/
2022/08/23	181.7	89.31	134.1	89.29	88.80	47.6	4,887	0.97%	大買/大賣/
2022/08/22	74.5	90.99	84	90.34	89.10	-9.5	4,836	-0.20%
2022/08/19	312.9	91.13	344.6	91.35	92.40	-31.6	4,832	-0.65%	大買/大賣/
2022/08/18	395.3	87.02	378.6	87.41	89.20	16.8	4,704	0.36%	大買/大賣/
2022/08/17	188.6	84.73	183.1	84.64	85.90	5.5	4,502	0.12%	大買/大賣/
2022/08/16	45	80.40	96.1	81.07	81.70	-51.1	4,499	-1.14%
2022/08/15	61.1	78.71	70	79.01	79.60	-8.9	4,497	-0.20%
2022/08/12	436.4	84.98	375.3	83.42	81.30	61.1	4,427	1.38%	大買/大賣/
2022/08/11	174.1	82.52	190.1	83.22	85.20	-16.1	4,102	-0.39%	大買/大賣/
2022/08/10	48.1	76.98	54	77.41	77.50	-6	3,838	-0.15%
2022/08/09	71.1	77.48	60	77.31	77.10	11.1	3,806	0.29%
2022/08/08	117.5	78.84	93.1	78.26	78.80	24.4	3,728	0.66%	大買/
2022/08/05	55	78.51	43.1	78.90	78.70	12	3,627	0.33%
2022/08/04	51.1	78.56	46.1	78.23	78.90	5	3,567	0.14%
2022/08/03	101.1	81.10	77.1	79.82	79.40	24	3,511	0.68%	大買/
2022/08/02	158.1	83.48	158.8	83.04	83.40	-0.7	3,405	-0.02%	大買/大賣/
2022/08/01	332.4	82.20	318.2	83.23	85.40	14.2	3,253	0.44%	大買/大賣/
2022/07/29	18	75.44	44.4	77.16	78.60	-26.4	2,940	-0.90%
2022/07/28	97.2	71.31	89	71.75	71.50	8.1	2,846	0.29%
2022/07/27	29	68.25	36	67.51	68.70	-7	2,680	-0.26%
2022/07/26	12	67.45	22	67.42	68.40	-10	2,662	-0.38%
2022/07/25	19	68.49	15.3	68.63	68.50	3.7	2,642	0.14%
2022/07/22	8	67.83	15.2	68.06	68.40	-7.2	2,622	-0.27%
2022/07/21	54	67.71	58.1	67.59	67.90	-4.1	2,602	-0.16%
2022/07/20	141.1	67.19	125	67.01	67.30	16.1	2,532	0.64%	大買/大賣/
2022/07/19	30	63.02	25	63.13	64.70	5	2,385	0.21%
2022/07/18	4	59.25	1	59.50	58.90	3	2,304	0.13%
2022/07/15	1	58.10	3.2	59.00	57.90	-2.2	2,301	-0.10%
2022/07/14	12	57.53	22	56.97	57.50	-10	2,298	-0.44%
2022/07/13	4	58.33	15.1	57.70	57.20	-11.1	2,295	-0.48%
2022/07/12	2.1	54.83	2	55.90	54.30	0.1	2,288	0.00%
2022/07/11	8.1	57.17	3	56.40	56.90	5.1	2,299	0.22%
2022/07/08	1	56.30	0	0.00	56.30	1	2,295	0.04%
2022/07/07	1	53.60	2	54.50	54.80	-1	2,311	-0.04%
2022/07/06	0.2	56.00	1	55.90	54.00	-0.9	2,310	-0.04%
2022/07/05	27	55.70	31	55.51	55.80	-4	2,367	-0.17%
2022/07/04	7	57.74	7	57.83	56.70	0	2,378	0.00%
2022/07/01	7.1	59.46	15	59.78	57.00	-8	2,410	-0.33%
2022/06/30	5.3	63.84	1	61.20	61.20	4.3	2,464	0.18%
2022/06/29	4	67.97	3	67.50	68.00	1	2,459	0.04%
2022/06/28	11	66.13	24	65.85	66.30	-13	2,490	-0.52%
2022/06/27	21	69.90	23	69.08	68.30	-2	2,501	-0.08%
2022/06/24	9	68.78	7	69.33	68.80	2	2,506	0.08%
2022/06/23	22	68.00	16	68.19	68.20	6	2,580	0.23%
2022/06/22	6	66.98	9	67.02	66.20	-3	2,563	-0.12%
2022/06/21	23	67.27	23.6	65.23	67.60	-0.6	2,660	-0.02%
2022/06/20	15.1	64.67	4	65.10	63.10	11.1	2,687	0.41%
2022/06/17	11	65.72	8	66.67	67.30	3	2,744	0.11%
2022/06/16	137	71.04	148.2	69.99	66.30	-11.2	2,845	-0.39%	大買/大賣/
2022/06/15	61	70.16	63.2	69.75	70.00	-2.2	2,872	-0.08%
2022/06/14	42.3	67.77	38.3	66.83	66.00	4.1	2,789	0.15%
2022/06/13	23.3	71.55	20	71.97	72.00	3.3	2,754	0.12%
2022/06/10	41	71.06	47.5	70.94	72.00	-6.5	2,767	-0.23%
2022/06/09	26	68.29	16.3	68.29	68.90	9.7	2,724	0.36%
2022/06/08	40	67.48	49.4	66.80	66.90	-9.4	2,787	-0.34%
2022/06/07	2	66.05	1.6	65.78	65.90	0.4	2,823	0.02%
2022/06/06	7.1	66.41	12.3	66.19	65.40	-5.2	2,960	-0.17%
2022/06/02	7.5	66.32	10.1	66.10	65.30	-2.5	3,014	-0.08%
2022/06/01	4	64.00	5	64.06	64.80	-1	3,016	-0.03%
2022/05/31	15.3	63.50	25	63.34	63.50	-9.8	3,003	-0.32%
2022/05/30	27.2	66.02	38.1	65.75	64.90	-10.8	2,965	-0.37%
2022/05/27	25.2	66.00	34.5	65.64	65.80	-9.3	2,909	-0.32%
2022/05/26	142	66.03	125	66.00	65.50	17	2,852	0.60%	大買/大賣/
2022/05/25	146.1	63.62	137.1	63.98	66.00	9	2,734	0.33%	大買/大賣/
2022/05/24	227.4	61.81	209.1	61.63	60.60	18.3	2,586	0.71%	大買/大賣/
2022/05/23	34	58.34	47.2	58.49	60.20	-13.2	2,434	-0.54%
2022/05/20	3	54.53	6	54.70	54.80	-3	2,369	-0.13%
2022/05/19	0	0.00	2	53.00	53.10	-2	2,356	-0.08%
2022/05/18	0	0.00	0	53.20	53.20	0	2,355	0.00%
2022/05/17	6	53.63	9	53.08	53.20	-3	2,355	-0.13%
2022/05/16	0	0.00	1	51.80	50.80	-1	2,352	-0.04%
2022/05/12	5	51.02	2	50.50	50.40	3	2,354	0.13%
2022/05/11	1	52.00	2	52.50	52.30	-1	2,348	-0.04%
2022/05/10	0	0.00	4	53.80	53.80	-4	2,347	-0.17%
2022/05/09	4	53.18	0	0.00	52.40	4	2,341	0.17%
2022/05/06	2	54.50	1	54.70	54.30	1	2,339	0.04%
2022/05/05	5	55.72	19	55.87	56.30	-14	2,331	-0.60%
2022/05/04	8	54.71	8	54.75	55.20	0	2,312	0.00%
2022/05/03	21.1	55.38	4.1	55.49	55.60	17	2,305	0.74%
2022/04/29	2	53.80	3	54.90	53.50	-1	2,291	-0.04%
2022/04/28	1	53.40	1.1	53.41	53.10	-0.1	2,283	-0.01%
2022/04/27	2	51.05	0	0.00	52.10	2	2,281	0.09%
2022/04/26	6	53.09	8	52.41	53.10	-2	2,272	-0.09%
2022/04/25	2	52.95	1	52.70	52.90	1	2,273	0.04%
2022/04/21	3	55.80	4.3	55.72	55.50	-1.3	2,265	-0.06%
2022/04/20	5.5	54.51	2	54.65	54.90	3.5	2,255	0.16%
2022/04/19	2	55.10	11	55.27	55.50	-9	2,249	-0.40%
2022/04/18	11	55.75	6	55.81	55.60	5	2,243	0.22%
2022/04/15	8.1	54.89	15	54.73	54.70	-7	2,228	-0.31%
2022/04/14	21.1	57.28	18.1	56.87	56.70	2.9	2,207	0.13%
2022/04/13	11.1	59.11	13	58.78	58.10	-1.9	2,192	-0.09%
2022/04/12	5	59.54	1	59.70	58.80	4	2,171	0.18%
2022/04/11	20	61.13	9	60.02	59.70	11	2,170	0.51%
2022/04/08	3	66.57	8	66.03	66.30	-5	2,101	-0.24%
2022/04/07	8.6	65.66	43.1	64.38	63.80	-34.6	2,077	-1.66%
2022/04/06	34.6	67.94	21	68.04	66.30	13.6	2,061	0.66%
2022/04/01	36.1	68.61	20	68.48	67.60	16.1	1,982	0.81%
2022/03/31	68	69.17	72.1	68.98	67.90	-4.1	1,970	-0.21%
2022/03/30	27	68.84	18.2	68.72	68.20	8.8	1,909	0.46%
2022/03/29	27	69.88	36.5	69.25	69.00	-9.5	1,872	-0.51%
2022/03/28	66.2	70.07	60.9	69.85	70.50	5.4	1,846	0.29%
2022/03/25	28.1	69.01	13.2	68.32	67.30	14.9	1,744	0.85%
2022/03/24	69.2	70.10	97.5	70.11	70.50	-28.3	1,733	-1.63%
2022/03/23	52.7	67.93	47	67.51	67.20	5.7	1,610	0.35%
2022/03/22	46.2	67.45	51.7	67.40	68.50	-5.4	1,558	-0.35%
2022/03/21	106.6	67.19	116.1	67.18	68.20	-9.4	1,475	-0.64%	大買/大賣/
2022/03/18	101.7	64.94	100.5	65.63	64.60	1.1	1,337	0.08%	大買/
2022/03/17	5.1	60.00	13	60.00	61.00	-7.9	1,188	-0.66%
2022/03/16	21	59.48	17.1	59.36	58.90	4	1,164	0.34%
2022/03/15	45.6	61.36	26	62.06	58.80	19.6	1,116	1.76%
2022/03/14	64	64.14	28.2	64.39	65.20	35.8	1,054	3.39%
2022/03/11	53	63.78	78.4	63.75	65.30	-25.4	991	-2.56%
2022/03/10	114	61.98	98	62.03	61.30	16	884	1.81%	大買/
2022/03/09	113.5	62.43	129.1	62.44	62.00	-15.6	839	-1.86%	大買/大賣/
2022/03/08	65	59.21	72.2	58.66	57.90	-7.2	699	-1.03%
2022/03/07	58.1	56.07	45.1	56.41	56.30	13	619	2.09%
2022/03/04	1	53.20	0	53.00	52.70	1	584	0.17%
2022/03/03	6	53.32	5	53.86	54.00	1	591	0.17%
2022/03/02	0	56.50	1	52.10	51.90	-1	595	-0.17%
2022/03/01	0	51.70	0	0.00	51.40	0	605	0.00%
2022/02/25	0	49.50	0	0.00	49.75	0	614	0.00%
2022/02/24	3.1	50.19	2	49.80	49.90	1.1	623	0.17%
2022/02/22	0	50.60	1	50.80	50.70	-1	662	-0.15%
2022/02/18	0	55.00	1	52.00	52.30	-1	680	-0.15%
2022/02/17	5	52.12	1	53.20	52.00	4	687	0.59%
2022/02/16	0	51.50	1	50.40	50.60	-1	701	-0.14%
2022/02/15	1	51.90	1	51.30	50.30	0	721	0.00%
2022/02/14	0	51.40	0	0.00	51.40	0	725	0.00%
2022/02/11	0	53.00	0	0.00	53.40	0	739	0.00%
2022/02/10	0	53.20	0	0.00	53.10	0	775	0.00%
2022/02/09	1	54.00	1	54.20	54.20	0	788	0.00%
2022/02/08	1.5	53.20	0	0.00	53.80	1.5	792	0.19%
2022/02/07	0	54.00	0	0.00	52.70	0	791	0.00%
2022/01/26	0	52.05	1.3	51.36	51.90	-1.2	792	-0.16%
2022/01/25	0	51.90	0	0.00	51.30	0	804	0.00%
2022/01/24	0	51.00	0.3	51.06	52.80	-0.3	823	-0.03%
2022/01/21	2	52.65	0.1	52.60	52.30	1.9	839	0.23%
2022/01/20	4	53.53	0	0.00	53.90	4	843	0.47%
2022/01/19	2	53.95	4	53.98	53.70	-2	896	-0.22%
2022/01/18	0	54.00	0	0.00	53.50	0	926	0.00%
2022/01/17	2	55.00	2	54.50	55.40	0	923	0.00%
2022/01/14	0	52.80	3	53.47	53.80	-3	920	-0.33%
2022/01/13	2	54.70	1	55.40	54.80	1	916	0.11%
2022/01/12	0	0.00	0.1	55.00	54.70	-0.1	913	-0.01%
2022/01/11	1	56.00	0	0.00	55.80	1	905	0.11%
2022/01/10	0	0.00	2	58.30	58.00	-2	900	-0.22%
2022/01/07	2	58.00	0	0.00	58.50	2	894	0.22%
2022/01/06	5	60.44	5.1	59.46	59.10	-0.1	883	-0.01%
2022/01/05	1	59.80	5	60.50	59.70	-4	875	-0.46%
2022/01/04	6	60.75	3.1	61.55	60.80	2.9	866	0.34%
2022/01/03	2	64.90	0	63.60	63.50	2	848	0.23%
2021/12/30	5	63.58	0	64.55	64.40	5	840	0.60%
2021/12/29	17	64.72	47	63.45	63.30	-30	829	-3.62%
2021/12/28	4	62.15	6	61.73	61.50	-2	795	-0.25%
2021/12/27	6	61.06	13	61.10	62.40	-7	793	-0.88%
2021/12/24	2	59.30	3	59.30	59.00	-1	775	-0.13%
2021/12/23	1	58.80	2	59.40	60.00	-1	776	-0.13%
2021/12/22	14	59.97	8.1	59.73	59.20	5.9	776	0.77%
2021/12/21	0	0.00	4.2	61.90	61.80	-4.2	760	-0.55%
2021/12/20	27.2	63.67	26.1	63.63	63.40	1.1	749	0.15%
2021/12/17	5	61.34	5	61.66	61.70	0	699	0.00%
2021/12/16	6	61.63	3.3	60.94	61.60	2.7	694	0.39%
2021/12/15	0	59.70	0	0.00	60.30	0	685	0.00%
2021/12/14	0.1	59.17	7.1	60.06	59.40	-7	682	-1.03%
2021/12/13	8	62.69	3.2	61.48	61.00	4.8	676	0.71%
2021/12/10	0.1	60.05	14.3	60.45	60.60	-14.2	669	-2.13%
2021/12/09	0	60.20	9	60.22	59.80	-9	668	-1.35%
2021/12/08	9	60.57	13	60.66	60.60	-4	665	-0.60%
2021/12/07	4.1	59.67	5	59.58	59.50	-0.9	659	-0.14%
2021/12/06	25.3	62.98	11	60.80	60.40	14.3	653	2.18%
2021/12/03	15.1	62.35	18	62.37	61.00	-2.9	638	-0.45%
2021/12/02	3	59.80	1	59.60	59.20	2	592	0.34%
2021/12/01	3	59.80	2	59.70	59.80	1	586	0.17%
2021/11/30	0	0.00	3	59.83	59.60	-3	579	-0.52%
2021/11/29	2	57.90	2	57.50	58.10	0	566	0.00%
2021/11/26	3.7	56.89	0	0.00	57.20	3.7	559	0.66%
2021/11/25	4.6	59.70	2	59.50	59.10	2.6	549	0.46%
2021/11/24	5	58.82	3	58.73	59.50	2	543	0.37%
2021/11/23	7	57.63	3	57.47	57.70	4	531	0.75%
2021/11/22	10	59.72	8	59.31	58.50	2	525	0.38%
2021/11/19	5.1	57.23	5	57.68	58.00	0.1	500	0.02%
2021/11/18	4	56.68	4	56.80	56.70	0	486	0.00%
2021/11/17	2	56.50	12	56.83	56.90	-10	483	-2.07%
2021/11/16	2	55.80	3	55.93	55.90	-1	469	-0.21%
2021/11/15	5	56.04	5	55.94	56.30	0	465	0.01%
2021/11/12	5	55.54	9.1	54.89	55.80	-4.1	453	-0.91%
2021/11/11	0	53.50	11	53.23	53.60	-11	421	-2.61%
2021/11/10	6	53.02	5	53.32	53.30	1	415	0.24%
2021/11/09	3.1	54.05	8	53.88	54.70	-5	396	-1.25%
2021/11/08	1	52.50	3	52.30	52.40	-2	360	-0.55%
2021/11/04	0	0.00	1	50.90	50.80	-1	349	-0.29%
2021/11/03	0	50.10	1	50.20	50.40	-1	348	-0.29%
2021/11/02	0	0.00	2	50.85	50.50	-2	347	-0.58%
2021/11/01	2	51.65	5	51.74	52.20	-3	336	-0.90%
2021/10/29	1	50.70	0.1	50.80	50.30	0.9	318	0.29%
2021/10/28	0	0.00	3	49.68	49.90	-3	312	-0.96%
2021/10/27	16	50.79	17	50.21	49.50	-1	324	-0.30%
2021/10/26	4	49.23	3	49.70	49.95	1	268	0.37%
2021/10/25	2	45.10	4	45.20	45.45	-2	236	-0.84%
2021/10/22	0	46.50	0	0.00	44.40	0	235	0.00%
2021/10/20	0	0.00	0.1	44.20	44.75	-0.1	244	-0.02%
2021/10/18	1	43.50	1	43.70	43.70	0	272	0.00%
2021/10/12	0	0.00	1	42.50	42.50	-1	296	-0.34%
2021/10/05	0	41.65	6	41.80	42.60	-6	394	-1.52%
2021/10/04	0.1	43.10	0	0.00	41.65	0.1	393	0.03%
2021/10/01	1	42.50	1	42.25	42.40	0	392	0.00%
2021/09/30	1	43.30	0	0.00	43.60	1	390	0.26%
2021/09/29	1	43.50	0	0.00	44.25	1	389	0.26%
2021/09/27	1	44.70	2	45.20	44.70	-1	386	-0.26%
2021/09/24	2	44.80	0	45.30	44.65	2	386	0.52%
2021/09/22	1	44.80	0	0.00	44.65	1	394	0.25%
2021/09/17	0	46.00	0	0.00	45.60	0	393	0.00%
2021/09/16	0	45.80	2	46.00	45.60	-2	395	-0.50%
2021/09/15	0	45.65	0	0.00	45.65	0	398	0.00%
2021/09/14	1	45.20	0	45.25	45.50	1	399	0.25%
2021/09/13	2	44.08	1	44.30	44.45	1	397	0.25%
2021/09/08	3	44.07	1	43.90	44.00	2	393	0.51%
2021/09/07	1	45.00	1	44.90	45.20	0	390	0.00%
2021/09/06	2	45.03	1.5	45.20	45.50	0.5	388	0.13%
2021/09/03	2	45.85	0	0.00	45.80	2	389	0.51%
2021/09/02	1	45.85	0	0.00	45.85	1	394	0.25%
2021/09/01	0	46.50	0	0.00	46.65	0	394	0.00%
2021/08/30	1	46.00	11	45.19	45.35	-10	390	-2.56%
2021/08/24	1	46.30	0	0.00	46.50	1	379	0.26%
2021/08/23	0	47.00	1	45.30	47.70	-1	378	-0.26%
2021/08/19	3	44.70	11	45.62	44.45	-8	375	-2.13%
2021/08/18	0	0.00	1	46.90	46.80	-1	373	-0.27%
2021/08/17	0	0.00	0	46.65	46.35	0	369	0.00%
2021/08/16	1	47.00	0	0.00	46.35	1	371	0.27%
2021/08/13	0	0.00	1.1	48.32	47.55	-1.1	369	-0.30%
2021/08/12	0	48.20	0	0.00	48.45	0	370	0.00%
2021/08/11	2	48.00	3	48.15	47.80	-1	376	-0.27%
2021/08/10	1	48.70	1.1	48.88	48.20	-0.1	385	-0.02%
2021/08/09	4	49.59	1	49.40	49.35	3	403	0.74%
2021/08/06	0.3	50.30	0	0.00	50.10	0.3	404	0.07%
2021/08/05	0	0.00	0.1	50.70	50.00	-0.1	414	-0.02%
2021/08/04	1	51.00	1	50.80	51.00	0	434	0.00%
2021/08/03	3.4	51.14	0	0.00	51.40	3.4	439	0.76%
2021/08/02	2.1	50.87	4	51.60	51.70	-1.9	428	-0.45%
2021/07/30	1	48.70	0	48.70	48.70	1	411	0.24%
2021/07/28	2	48.85	1	49.00	49.00	1	421	0.24%
2021/07/27	3.1	49.81	1	50.40	50.10	2.1	441	0.47%
2021/07/23	2	50.35	0	0.00	50.20	2	443	0.45%
2021/07/22	11	50.48	0	0.00	50.80	11	441	2.49%
2021/07/21	1	48.80	0	0.00	48.65	1	422	0.24%
2021/07/19	1	48.85	2	48.90	48.65	-1	417	-0.24%
2021/07/15	1	49.50	0	0.00	49.30	1	440	0.23%
2021/07/14	15.2	50.95	40	52.76	49.65	-24.8	448	-5.52%
2021/07/13	44	50.83	5	49.54	51.80	39	459	8.48%
2021/07/12	0	0.00	0	46.70	47.10	0	455	0.00%
2021/07/09	1	46.50	0	0.00	46.55	1	456	0.22%
2021/07/08	1	46.90	1	46.90	47.15	0	465	0.00%
2021/07/07	0	46.25	1	46.80	47.10	-1	472	-0.22%
2021/07/06	0	0.00	1	47.20	47.10	-1	481	-0.21%
2021/07/01	2	45.18	1.1	45.74	45.80	0.9	518	0.17%
2021/06/30	1	46.10	0	0.00	45.95	1	528	0.19%
2021/06/28	0	0.00	1	47.25	47.20	-1	545	-0.18%
2021/06/25	0	47.65	0.1	47.65	48.00	0	555	-0.01%
2021/06/24	2	47.73	0	0.00	47.60	2	560	0.36%
2021/06/22	0	45.80	2	45.94	45.55	-2	558	-0.36%
2021/06/21	0.1	46.00	0.1	46.00	45.50	0	559	0.00%
2021/06/18	1	46.00	0	0.00	46.00	1	563	0.18%
2021/06/16	0	0.00	1	45.85	45.50	-1	576	-0.17%
2021/06/11	0	0.00	1	47.00	46.30	-1	582	-0.17%
2021/06/10	2	46.43	2	45.80	46.85	0	586	0.00%
2021/06/07	0	0.00	1	43.45	44.00	-1	594	-0.17%
2021/06/04	1	44.50	0	0.00	44.50	1	595	0.17%
2021/06/03	1	45.25	0	0.00	45.10	1	600	0.17%
2021/06/02	0	0.00	2.2	44.55	44.80	-2.2	603	-0.37%
2021/06/01	0	45.90	0	0.00	45.20	0	604	0.00%
2021/05/31	0	0.00	1	45.05	44.75	-1	605	-0.17%
2021/05/28	1	45.00	0	0.00	45.10	1	608	0.16%
2021/05/26	0	0.00	0	44.90	45.05	0	610	0.00%
2021/05/24	1	44.65	4	43.63	44.30	-3	615	-0.49%
2021/05/21	2	43.40	0	0.00	43.30	2	617	0.32%
2021/05/20	1	42.30	0	0.00	42.30	1	622	0.16%
2021/05/19	1	44.00	0	0.00	43.30	1	626	0.16%
2021/05/18	0.4	42.01	1	39.80	42.35	-0.6	632	-0.09%
2021/05/17	7	39.72	2.2	39.71	38.50	4.8	624	0.76%
2021/05/12	10.1	44.55	15.1	45.03	42.65	-5	604	-0.83%
2021/05/11	6.1	48.57	1	47.80	47.20	5.1	593	0.86%
2021/05/07	2.1	49.02	0	0.00	49.45	2.1	612	0.34%
2021/05/06	0.3	48.96	0	0.00	48.00	0.3	626	0.04%
2021/05/04	3	50.37	4	49.26	48.85	-1	641	-0.16%
2021/05/03	1	52.00	2	51.90	51.60	-1	644	-0.16%
2021/04/29	0	0.00	2	53.20	53.00	-2	735	-0.27%
2021/04/28	0	0.00	2	53.25	53.20	-2	753	-0.27%
2021/04/27	1	53.20	0	54.50	53.20	1	761	0.13%
2021/04/26	1	53.60	0	0.00	53.50	1	764	0.13%
2021/04/23	2	53.30	5	53.60	53.60	-3	768	-0.39%
2021/04/22	3	54.93	1	53.92	53.30	2	785	0.25%
2021/04/21	2	56.00	2	55.05	54.60	0	803	0.00%
2021/04/20	10	56.64	3.4	56.47	56.30	6.6	839	0.79%
2021/04/19	12	57.87	10.2	57.79	57.60	1.8	835	0.22%
2021/04/16	38.2	55.35	46	55.75	56.80	-7.8	798	-0.98%
2021/04/15	0	0.00	0	52.90	52.70	0	796	0.00%
2021/04/14	3.1	51.65	1	51.40	51.80	2.1	811	0.25%
2021/04/13	3.1	52.81	1	53.00	52.60	2.1	832	0.25%
2021/04/12	3.1	53.78	0	0.00	53.20	3.1	845	0.36%
2021/04/09	23	54.69	3	54.47	54.30	20	869	2.30%
2021/04/08	5	57.04	1	57.30	56.90	4	871	0.46%
2021/04/07	2.1	55.89	0	0.00	55.90	2.1	849	0.24%
2021/04/06	0	56.60	4.1	55.30	55.20	-4.1	855	-0.47%
2021/04/01	1	56.30	4.1	56.00	56.60	-3.1	846	-0.36%
2021/03/31	6.2	55.95	2	56.40	55.60	4.2	839	0.50%
2021/03/30	0	55.90	2.1	55.48	55.70	-2.1	835	-0.25%
2021/03/29	1.1	54.78	2	54.90	54.70	-0.9	825	-0.11%
2021/03/25	0	53.93	0	0.00	53.90	0	828	0.00%
2021/03/24	2	53.50	1	53.50	53.40	1	835	0.12%
2021/03/23	1	54.10	0	0.00	53.50	1	837	0.12%
2021/03/19	0	53.50	0	0.00	52.80	0	833	0.00%
2021/03/18	2	53.55	0	0.00	53.30	2	834	0.24%
2021/03/17	0.1	54.50	1	53.80	53.40	-0.9	837	-0.11%
2021/03/16	0.1	54.60	0	0.00	54.50	0.1	837	0.01%
2021/03/15	2	54.50	5.1	54.51	54.00	-3.1	838	-0.37%
2021/03/12	1.1	53.89	0	0.00	53.60	1.1	833	0.13%
2021/03/10	0	54.20	0	0.00	52.70	0	841	0.00%
2021/03/09	0	53.37	0	0.00	52.40	0	845	0.00%
2021/03/08	0	54.90	0	52.70	53.20	0	858	0.00%
2021/03/05	1	52.60	1	52.50	52.70	0	861	0.00%
2021/03/04	0	55.00	0	0.00	52.70	0	866	0.00%
2021/03/03	1	53.50	0	0.00	53.40	1	869	0.12%
2021/03/02	0	54.00	0	0.00	52.40	0	876	0.00%
2021/02/26	0	0.00	2	52.80	52.80	-2	889	-0.22%
2021/02/25	1	53.10	0	0.00	53.20	1	910	0.11%
2021/02/24	1	54.10	6	53.33	53.10	-5	910	-0.55%
2021/02/23	1	54.20	3	54.20	54.30	-2	906	-0.22%
2021/02/22	5	54.22	0	54.09	54.10	5	914	0.54%
2021/02/19	1	54.00	0	0.00	54.00	1	924	0.11%
2021/02/17	0	0.00	3	52.73	52.40	-3	921	-0.33%
2021/02/05	0.6	52.12	0	55.50	51.80	0.6	928	0.06%
2021/02/04	4	52.15	0	0.00	52.00	4	941	0.42%
2021/02/03	2	52.70	11	52.93	52.30	-9	950	-0.95%
2021/02/02	1.2	53.00	3	53.73	53.00	-1.8	960	-0.19%
2021/02/01	7	54.16	11	54.04	53.60	-4	980	-0.41%
2021/01/29	1	56.30	3	56.90	55.70	-2	969	-0.21%
2021/01/28	1	59.20	9	59.47	58.20	-8	957	-0.84%
2021/01/27	1	58.50	1	60.10	59.30	0	948	0.00%
2021/01/26	3	58.83	2	58.80	59.20	1	952	0.11%
2021/01/25	20	59.49	7	59.69	58.70	13	940	1.38%
2021/01/22	35.1	59.11	23	59.34	59.90	12.1	920	1.32%
2021/01/21	0	0.00	1	55.00	56.30	-1	825	-0.12%
2021/01/20	4	53.53	4	53.58	53.50	0	806	0.00%
2021/01/19	0	0.00	3	54.60	54.60	-3	796	-0.38%
2021/01/18	4	54.85	17	54.38	54.70	-13	789	-1.65%
2021/01/15	3	56.70	6	57.13	56.50	-3	781	-0.38%
2021/01/14	11	60.58	5	60.60	59.00	6	764	0.79%
2021/01/13	10	60.40	11	59.86	60.00	-1	737	-0.14%
2021/01/12	3	58.87	0	0.00	57.10	3	686	0.44%
2021/01/11	6	59.47	2	60.10	59.40	4	687	0.58%
2021/01/08	13	59.95	6	59.93	59.30	7	679	1.03%
2021/01/07	4	58.38	2	58.80	58.40	2	645	0.31%
2021/01/06	10	57.77	16	57.84	57.10	-6	637	-0.94%
2021/01/05	6	56.85	10	57.15	57.80	-4	619	-0.65%
2021/01/04	7	56.31	5.2	56.99	57.20	1.8	612	0.29%
2020/12/31	0	55.10	0	0.00	55.00	0	583	0.00%
2020/12/30	0	0.00	7	53.86	53.90	-7	573	-1.22%
2020/12/29	1	54.60	5.1	53.90	53.70	-4.1	572	-0.72%
2020/12/24	0	53.30	0	0.00	52.70	0	563	0.00%
2020/12/21	7	51.83	4	51.75	51.90	3	611	0.49%
2020/12/18	1	53.00	2	53.15	53.40	-1	610	-0.16%
2020/12/17	0	54.80	0	0.00	52.30	0	607	0.00%
2020/12/11	0.1	52.50	0	0.00	51.30	0.1	611	0.02%
2020/12/10	0.1	53.50	2	52.70	52.50	-1.9	616	-0.31%
2020/12/09	6	53.32	0	0.00	53.10	6	622	0.96%
2020/12/08	1	54.20	0	0.00	54.20	1	623	0.16%
2020/12/04	3	56.20	0	0.00	55.90	3	628	0.48%
2020/12/03	2	55.85	0	0.00	55.30	2	629	0.32%
2020/12/02	0	0.00	61	57.06	56.50	-61	632	-9.65%
2020/12/01	2	55.40	2	55.35	55.50	0	625	0.00%
2020/11/30	2	54.40	0	0.00	54.30	2	644	0.31%
2020/11/27	0	0.00	1	55.30	55.20	-1	648	-0.15%
2020/11/26	25	56.06	23	55.30	55.30	2	656	0.30%
2020/11/25	4	56.65	5	56.22	56.00	-1	653	-0.15%
2020/11/24	5	55.86	11	56.12	56.00	-6	648	-0.93%
2020/11/23	1	54.62	0	0.00	54.60	1	640	0.16%
2020/11/20	1	54.70	0	0.00	54.70	1	665	0.15%
2020/11/19	4	55.15	16	55.61	55.00	-12	672	-1.78%
2020/11/18	21	56.04	25	55.41	55.00	-4	677	-0.59%
2020/11/17	1	54.20	2	54.80	54.50	-1	679	-0.15%
2020/11/16	2	54.70	0	0.00	54.70	2	725	0.28%
2020/11/13	2	54.00	0	0.00	55.00	2	741	0.27%
2020/11/12	2.1	55.58	6	55.47	55.40	-3.9	742	-0.53%
2020/11/11	10	53.95	1	54.40	54.20	9	733	1.23%
2020/11/10	18	53.15	1	52.50	53.10	17	742	2.29%
2020/11/09	17	53.55	33	53.18	53.70	-16	738	-2.17%
2020/11/06	5	50.12	0	0.00	49.95	5	723	0.69%
2020/11/05	0	0.00	2	49.95	49.50	-2	743	-0.27%
2020/11/04	12	49.72	0	0.00	49.90	12	796	1.51%
2020/11/03	22	50.15	33	49.43	50.20	-11	803	-1.37%
2020/11/02	6	46.72	1	47.00	46.55	5	813	0.61%
2020/10/30	1	47.20	1	47.30	46.70	0	835	0.00%
2020/10/29	4	47.46	1	47.35	47.70	3	846	0.35%
2020/10/26	0	49.55	0	0.00	49.40	0	895	0.00%
2020/10/22	0	0.00	0.2	49.85	49.40	-0.2	949	-0.02%
2020/10/20	1	50.40	0.3	50.40	50.40	0.7	1,009	0.07%
2020/10/16	4	48.80	0	0.00	48.40	4	1,107	0.36%
2020/10/15	1	50.50	0	0.00	49.45	1	1,158	0.09%
2020/10/14	0	0.00	3	49.78	50.20	-3	1,211	-0.25%
2020/10/13	5	48.96	0	0.00	48.90	5	1,402	0.36%
2020/10/12	2	50.05	1	50.50	50.00	1	1,630	0.06%
2020/10/08	2	51.65	5	51.60	51.60	-3	1,706	-0.18%
2020/10/07	1	52.40	0	0.00	52.30	1	1,718	0.06%
2020/10/06	6	53.70	0	0.00	53.20	6	1,741	0.34%
2020/10/05	1	53.60	0	0.00	53.60	1	1,786	0.06%
2020/09/28	0	0.00	5	52.90	53.80	-5	1,884	-0.27%
2020/09/25	20	50.98	0	0.00	50.20	20	1,895	1.06%
2020/09/24	14	54.39	0	0.00	53.40	14	1,909	0.73%
2020/09/22	6	57.00	1	56.60	56.80	5	2,180	0.23%
2020/09/21	6	57.75	0	0.00	58.40	6	2,180	0.28%
2020/09/17	0	0.00	2	59.40	58.80	-2	2,189	-0.09%
2020/09/16	5	58.00	1	58.40	58.20	4	2,204	0.18%
2020/09/15	12	58.25	1	58.20	58.20	11	2,214	0.50%
2020/09/14	1	58.00	2	58.20	58.40	-1	2,233	-0.04%
2020/09/11	1	58.00	1	56.70	56.50	0	2,250	0.00%
2020/09/08	2	56.60	0	0.00	57.00	2	2,334	0.09%
2020/09/04	5	57.60	0	0.00	57.40	5	2,448	0.20%
2020/09/03	1	59.60	2	59.85	59.10	-1	2,529	-0.04%
2020/09/02	7	59.06	0	0.00	58.60	7	2,632	0.27%
2020/09/01	1	58.90	0	0.00	59.00	1	2,645	0.04%
2020/08/31	5	59.20	0	0.00	59.40	5	2,661	0.19%
2020/08/27	5	57.50	0	0.00	57.70	5	2,782	0.18%
2020/08/26	1	58.70	3	57.30	58.70	-2	2,797	-0.07%
2020/08/25	1	56.70	1	56.40	56.40	0	2,804	0.00%
2020/08/24	0	0.00	1	57.00	56.30	-1	2,840	-0.04%
2020/08/21	2	56.45	0	0.00	56.40	2	2,867	0.07%
2020/08/20	9	56.11	4	57.08	56.20	5	2,942	0.17%
2020/08/19	2	62.80	2	63.40	62.00	0	2,946	0.00%
2020/08/18	1	62.90	0	0.00	61.60	1	2,990	0.03%
2020/08/17	2	61.55	1	62.10	61.60	1	3,060	0.03%
2020/08/14	6	61.90	0	0.00	62.20	6	3,187	0.19%
2020/08/13	1	61.40	2	61.40	61.50	-1	3,364	-0.03%
2020/08/12	2	61.00	1	61.00	61.20	1	3,500	0.03%
2020/08/11	6	62.80	2	62.70	61.90	4	3,533	0.11%
2020/08/10	6	62.90	2	64.00	63.10	4	3,551	0.11%
2020/08/07	2	66.90	2	66.70	66.70	0	3,547	0.00%
2020/08/06	5	68.84	6	69.05	67.80	-1	3,630	-0.03%
2020/08/05	6	68.80	1	68.10	69.30	5	3,682	0.14%
2020/08/04	2	67.80	0	0.00	67.50	2	3,705	0.05%
2020/08/03	1	67.00	1	67.30	67.10	0	3,754	0.00%
2020/07/31	0	0.00	1	66.30	66.20	-1	3,784	-0.03%
2020/07/30	3	67.33	1	67.90	66.80	2	3,795	0.05%
2020/07/29	0	0.00	1	67.30	67.40	-1	3,866	-0.03%
2020/07/28	5	67.20	0	0.00	66.40	5	3,863	0.13%
2020/07/27	0	0.00	7	70.19	69.50	-7	3,896	-0.18%
2020/07/24	2	69.00	11	70.75	68.80	-9	3,905	-0.23%
2020/07/23	5	72.10	2	71.90	71.80	3	3,912	0.08%
2020/07/22	7	72.44	8	72.06	71.70	-1	3,936	-0.03%
2020/07/21	3	71.13	4	70.40	70.00	-1	3,892	-0.03%
2020/07/20	8	69.84	8	69.40	69.10	0	3,870	0.00%
2020/07/17	27	72.51	15	73.93	69.50	12	3,862	0.31%
2020/07/16	20	74.17	34.1	75.08	75.30	-14.1	3,786	-0.37%
2020/07/15	12	70.23	8	70.34	68.50	4	3,581	0.11%
2020/07/14	0	0.00	1	68.60	68.50	-1	3,541	-0.03%
2020/07/13	0	0.00	2	69.65	69.30	-2	3,568	-0.06%
2020/07/10	5	66.58	5	69.58	68.10	0	3,601	0.00%
2020/07/09	3	67.70	3	67.70	67.80	0	3,601	0.00%
2020/07/08	5	70.00	1	69.90	68.90	4	3,616	0.11%
2020/07/07	2	68.80	11	70.57	68.80	-9	3,634	-0.25%
2020/07/06	0	0.00	5	69.24	70.10	-5	3,701	-0.14%
2020/07/03	6	68.13	4	69.05	68.60	2	3,739	0.05%
2020/07/02	88	71.23	78	71.22	70.60	10	3,803	0.26%
2020/07/01	20	68.60	30	68.89	69.90	-10	3,767	-0.27%
2020/06/30	1	63.40	1	63.20	63.60	0	3,707	0.00%
2020/06/29	2	62.35	1	62.20	62.50	1	3,807	0.03%
2020/06/24	2	62.90	1	63.40	63.40	1	3,855	0.03%
2020/06/23	10	63.57	9	62.78	62.60	1	3,973	0.03%
2020/06/22	3	64.40	2	64.60	63.40	1	4,059	0.02%
2020/06/19	7	64.80	7	65.29	64.50	0	4,140	0.00%
2020/06/18	6	66.25	2	67.30	66.30	4	4,164	0.10%
2020/06/17	11.1	67.63	15	67.35	67.60	-4	4,197	-0.09%
2020/06/16	5	64.50	5	64.00	64.50	0	4,178	0.00%
2020/06/15	4	64.10	3	63.63	62.80	1	4,247	0.02%
2020/06/12	23	64.17	12	63.17	65.00	11	4,313	0.26%
2020/06/11	5	67.76	17	67.56	66.70	-12	4,325	-0.28%
2020/06/10	42	68.59	34	68.11	69.90	8	4,380	0.18%
2020/06/09	26	66.56	38	66.90	65.70	-12	4,398	-0.27%
2020/06/05	0	0.00	1	72.70	72.90	-1	4,397	-0.02%
2020/06/04	5	75.56	7	76.06	73.50	-2	4,438	-0.05%
2020/06/03	7	74.34	18	73.90	73.80	-11	4,378	-0.25%
2020/06/02	8	73.85	2	73.40	72.10	6	4,365	0.14%
2020/06/01	20	74.60	8	74.26	73.80	12	4,368	0.27%
2020/05/29	7	73.77	11	73.66	73.80	-4	4,379	-0.09%
2020/05/28	10	72.99	14	72.31	72.20	-4	4,392	-0.09%
2020/05/27	33	75.06	20	75.05	73.00	13	4,437	0.29%
2020/05/26	22	74.12	9	74.18	74.90	13	4,450	0.29%
2020/05/25	8.5	72.51	8	73.55	74.60	0.5	4,551	0.01%
2020/05/22	18	72.82	15	73.05	71.00	3	4,608	0.07%
2020/05/21	23	73.73	24	73.75	75.50	-1	4,741	-0.02%
2020/05/20	42	71.77	28	71.73	71.50	14	4,852	0.29%
2020/05/19	10	67.08	18	67.14	68.70	-8	4,954	-0.16%
2020/05/18	0	0.00	3	64.03	63.20	-3	5,033	-0.06%
2020/05/15	7	62.64	3	63.77	62.50	4	5,026	0.08%
2020/05/14	1	65.80	1	67.20	64.50	0	5,059	0.00%
2020/05/13	17	68.52	9	68.89	68.00	8	5,074	0.16%
2020/05/12	6	67.22	7	67.00	70.10	-1	5,061	-0.02%
2020/05/11	4	66.10	5	66.22	65.60	-1	5,073	-0.02%
2020/05/08	6	66.28	0	0.00	65.70	6	5,099	0.12%
2020/05/07	0	0.00	6	65.25	66.10	-6	5,126	-0.12%
2020/05/06	9	63.58	3	63.23	63.40	6	5,214	0.12%
2020/05/05	7	65.36	18	65.67	64.20	-11	5,346	-0.21%
2020/05/04	1	62.80	1	62.50	62.90	0	5,361	0.00%
2020/04/30	8	64.78	6	64.73	64.20	2	5,439	0.04%
2020/04/29	6	63.92	3	63.87	63.30	3	5,537	0.05%
2020/04/28	8	63.75	2	64.95	63.40	6	5,574	0.11%
2020/04/27	6	63.53	17	63.88	64.30	-11	5,709	-0.19%
2020/04/24	3	60.70	1	60.50	60.60	2	5,701	0.04%
2020/04/23	0	0.00	1	61.40	61.10	-1	5,762	-0.02%
2020/04/22	14	60.87	3	60.33	61.30	11	5,806	0.19%
2020/04/21	3	63.27	18	63.35	62.00	-15	5,838	-0.26%
2020/04/20	3	62.03	5	62.64	61.80	-2	5,917	-0.03%
2020/04/17	18	61.70	11	61.45	61.20	7	5,949	0.12%
2020/04/16	15	63.47	6	63.20	63.00	9	6,062	0.15%
2020/04/15	11	63.24	9	62.81	63.60	2	6,290	0.03%
2020/04/14	15	61.43	34	61.98	61.40	-19	6,422	-0.30%
2020/04/13	3	60.27	3	61.20	59.60	0	6,433	0.00%
2020/04/10	8	58.99	6	59.58	60.50	2	6,439	0.03%
2020/04/09	40	60.02	36	59.77	59.10	4	6,428	0.06%
2020/04/08	33	59.30	12	59.18	58.50	21	6,326	0.33%
2020/04/07	11	59.18	8	58.71	59.00	3	6,280	0.05%
2020/04/06	44	54.76	37	54.12	56.40	7	6,211	0.11%
2020/04/01	17	50.44	23	50.58	51.30	-6	6,123	-0.10%
2020/03/31	6	49.65	8	50.04	49.45	-2	6,107	-0.03%
2020/03/30	6	47.85	6	47.65	48.45	0	6,018	0.00%
2020/03/27	14	48.42	7	47.74	47.10	7	5,993	0.12%
2020/03/26	10	45.57	15	44.96	47.75	-5	5,868	-0.09%
2020/03/25	6	43.92	3	43.90	43.45	3	5,762	0.05%
2020/03/24	0	0.00	6	41.30	41.60	-6	5,666	-0.11%
2020/03/23	3	37.10	2	37.63	37.90	1	5,622	0.02%
2020/03/19	8	40.88	4	40.18	40.05	4	5,563	0.07%
2020/03/18	7	45.74	6	46.26	44.50	1	5,515	0.02%
2020/03/17	2	46.95	4	47.55	44.85	-2	5,438	-0.04%
2020/03/16	9	53.78	8	52.34	49.80	1	5,348	0.02%
2020/03/13	13	53.03	12	52.61	55.30	1	5,276	0.02%
2020/03/12	0	0.00	20	54.70	55.50	-20	5,162	-0.39%
2020/03/11	2	60.70	0	0.00	60.70	2	5,051	0.04%
2020/03/10	5	64.32	8	63.36	65.20	-3	4,978	-0.06%
2020/03/09	0	0.00	5	65.08	63.60	-5	4,903	-0.10%
2020/03/06	0	0.00	11	71.00	70.60	-11	4,832	-0.23%
2020/03/05	4	71.83	3	72.63	72.20	1	4,809	0.02%
2020/03/04	2	70.00	1	70.20	70.10	1	4,768	0.02%
2020/03/03	8	72.81	6	72.62	71.20	2	4,738	0.04%
2020/03/02	5	71.14	10	68.81	71.10	-5	4,693	-0.11%
2020/02/27	2	75.70	5	72.62	70.20	-3	4,637	-0.06%
2020/02/26	31	74.22	33	76.74	73.70	-2	4,569	-0.04%
2020/02/25	14	78.92	40	79.29	77.60	-26	4,464	-0.58%
2020/02/24	8	79.09	17	79.75	78.00	-9	4,310	-0.21%
2020/02/21	57	85.44	34	84.53	82.60	23	4,194	0.55%
2020/02/20	94	83.36	62	82.40	85.00	32	3,978	0.80%
2020/02/19	79	79.34	79	79.85	79.00	0	3,731	0.00%
2020/02/18	10	75.77	7	76.89	74.60	3	3,429	0.09%
2020/02/17	0	0.00	1	72.90	72.10	-1	3,200	-0.03%
2020/02/14	2	71.05	5	72.26	73.20	-3	3,157	-0.10%
2020/02/13	7	71.89	4	72.53	71.20	3	3,082	0.10%
2020/02/12	2	72.70	5	74.08	73.70	-3	3,017	-0.10%
2020/02/11	10	73.38	5	72.76	72.20	5	2,930	0.17%
2020/02/10	1	71.50	2	69.75	71.50	-1	2,839	-0.04%
2020/02/07	7	75.29	7	72.97	72.30	0	2,770	0.00%
2020/02/06	25	76.96	19	76.65	76.00	6	2,679	0.22%
2020/02/05	8	74.71	8	75.89	74.50	0	2,541	0.00%
2020/02/04	3	72.33	3	72.20	71.70	0	2,382	0.00%
2020/02/03	9	68.94	13	69.48	68.90	-4	2,271	-0.18%
2020/01/31	18	72.56	10	70.00	72.60	8	2,169	0.37%
2020/01/30	4	80.55	15	77.97	77.40	-11	2,006	-0.55%
2020/01/20	36	83.38	23	84.56	86.00	13	1,936	0.67%
2020/01/17	6	78.37	6	78.83	79.00	0	1,749	0.00%
2020/01/16	6	79.05	4	79.28	78.90	2	1,688	0.12%
2020/01/15	16	79.23	17	79.90	79.90	-1	1,601	-0.06%
2020/01/14	8	77.55	4	77.90	79.10	4	1,518	0.26%
2020/01/13	21	75.65	18	76.53	78.00	3	1,434	0.21%
2020/01/10	6	71.02	9	71.30	71.90	-3	1,230	-0.24%
2020/01/09	47	71.09	52	70.67	71.20	-5	1,164	-0.43%
2020/01/08	71	68.21	57	67.34	70.90	14	1,002	1.40%
2020/01/07	7	62.44	10	63.54	64.50	-3	730	-0.41%
2020/01/06	7	58.69	3	59.30	59.90	4	540	0.74%
2020/01/03	4	56.95	3	57.50	58.00	1	484	0.21%
2019/12/27	5	54.16	5	53.66	53.70	0	357	0.00%
2019/12/26	5	51.70	0	0.00	52.40	5	315	1.58%
2019/12/25	5	52.46	3	53.07	54.50	2	277	0.72%
2019/12/24	1	50.30	12	50.15	50.00	-11	228	-4.81%
2019/12/23	11	49.70	0	0.00	49.30	11	211	5.21%
2019/12/19	1	46.00	0	0.00	46.15	1	174	0.57%
2019/12/12	0	0.00	2	46.00	45.70	-2	156	-1.28%
2019/12/11	0	0.00	1	45.50	44.60	-1	147	-0.68%
2019/12/09	0	0.00	1	45.40	45.05	-1	140	-0.71%
2019/12/06	0	0.00	1	44.60	44.55	-1	138	-0.72%
2019/12/03	1	44.20	0	0.00	44.30	1	135	0.74%
2019/11/21	0	0.00	1	42.80	43.00	-1	100	-1.00%
2019/11/18	1	40.60	0	0.00	40.80	1	84	1.18%
2019/10/23	1	39.50	0	0.00	39.70	1	105	0.95%
2019/08/27	1	39.85	0	0.00	39.80	1	122	0.82%
2019/07/26	2	44.40	0	0.00	44.50	2	101	1.97%
2019/07/04	0	0.00	1	45.00	44.80	-1	107	-0.93%
2019/06/19	0	0.00	1	44.00	44.60	-1	121	-0.82%
2019/06/14	2	44.98	1	44.95	44.80	1	125	0.80%
2019/05/07	0	0.00	2	43.00	43.20	-2	218	-0.91%
2019/04/15	2	46.80	0	0.00	46.60	2	215	0.93%
2019/04/02	0	0.00	1	47.00	47.00	-1	191	-0.52%
2019/03/25	0	0.00	1	45.90	45.75	-1	180	-0.55%
2019/03/12	1	48.00	0	0.00	47.40	1	159	0.63%
2018/10/23	2	36.50	0	0.00	36.45	2	337	0.59%
2018/10/02	0	0.00	1	47.45	47.60	-1	451	-0.22%
2018/09/06	0	0.00	1	52.20	51.40	-1	624	-0.16%
2018/08/17	1	49.60	0	0.00	49.20	1	640	0.16%
2018/08/13	0	0.00	2	48.00	48.90	-2	626	-0.32%
2018/08/02	1	49.60	0	0.00	49.15	1	590	0.17%
2018/07/25	1	51.60	0	0.00	51.60	1	517	0.19%
2018/07/02	4	52.00	4	52.50	51.00	0	484	0.00%
2018/06/08	0	0.00	4	48.15	48.00	-4	330	-1.21%
2018/06/07	4	48.30	0	0.00	48.30	4	321	1.24%
2018/06/01	1	45.05	0	0.00	45.65	1	324	0.31%
2018/04/12	2	49.68	2	48.50	48.40	0	634	0.00%
2018/03/15	0	0.00	1	44.20	44.20	-1	560	-0.18%
2018/03/06	1	43.20	0	0.00	43.10	1	519	0.19%
2018/01/15	4	45.64	4	45.70	45.90	0	313	0.00%