高力 (8996)-國泰-館前券商分點個股進出

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
349.5
漲跌
▼3.5
漲幅
-0.99%
成交量
4,673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

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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/12/03	17.1	353.35	10	351.15	349.50	7.1	3,749	0.19%
2024/12/02	13.5	347.49	24.3	349.65	353.00	-10.8	3,717	-0.29%
2024/11/29	17.1	335.39	28.1	336.28	339.50	-11.1	3,689	-0.30%
2024/11/28	11	320.74	7	323.20	319.50	4	3,683	0.11%
2024/11/27	8.1	330.49	15.1	329.55	331.00	-7	3,704	-0.19%
2024/11/26	7	324.78	3	323.17	322.50	4	3,696	0.11%
2024/11/25	6	332.50	6	329.42	333.50	0	3,693	0.00%
2024/11/22	6	332.75	8.1	332.30	329.50	-2.1	3,698	-0.06%
2024/11/21	54	336.72	9	336.17	332.00	45	3,675	1.22%
2024/11/20	24	342.85	19.5	343.80	341.00	4.5	3,623	0.13%
2024/11/19	28	332.15	60.2	335.02	342.50	-32.1	3,495	-0.92%
2024/11/18	89.1	323.83	104.2	317.34	311.50	-15.1	3,369	-0.45%	大賣/
2024/11/15	17	314.21	43.1	317.26	323.50	-26.1	3,167	-0.83%
2024/11/14	17.2	302.30	20.3	303.24	294.50	-3.2	3,101	-0.10%
2024/11/13	10	309.35	12	308.26	308.50	-2	3,066	-0.07%
2024/11/12	6.2	302.85	4	303.38	301.50	2.2	3,117	0.07%
2024/11/11	6	311.59	5	315.00	313.00	1	3,121	0.03%
2024/11/08	9.2	308.06	7	308.71	305.50	2.2	3,152	0.07%
2024/11/07	7.1	310.89	1	309.00	309.00	6.1	3,184	0.19%
2024/11/06	4.1	311.75	3	312.50	313.00	1.1	3,243	0.03%
2024/11/05	3.2	305.52	2.1	308.38	304.00	1.1	3,242	0.03%
2024/11/04	7	307.07	6	306.92	309.50	1	3,342	0.03%
2024/11/01	7.3	308.68	6.3	308.14	305.00	1	3,317	0.03%
2024/10/30	9.4	320.79	10	321.45	322.00	-0.6	3,338	-0.02%
2024/10/29	9.1	316.05	26	314.89	315.50	-17	3,356	-0.51%
2024/10/28	7.3	327.60	6	325.25	325.50	1.2	3,358	0.04%
2024/10/25	11	332.10	9	328.94	332.50	2	3,397	0.06%
2024/10/24	13.6	339.95	12.2	339.24	336.00	1.4	3,473	0.04%
2024/10/23	7.1	351.84	15.1	351.17	350.00	-8.1	3,454	-0.23%
2024/10/22	8.1	342.72	4.1	344.12	343.00	4.1	3,458	0.12%
2024/10/21	6.2	346.63	8	348.00	351.50	-1.8	3,474	-0.05%
2024/10/18	14	352.57	14.1	349.72	346.00	-0.1	3,485	0.00%
2024/10/17	16.1	352.21	9.1	351.05	349.00	7.1	3,504	0.20%
2024/10/16	23	349.30	7	353.07	356.00	16	3,536	0.45%
2024/10/15	11.4	359.16	15.3	359.34	359.50	-3.8	3,653	-0.10%
2024/10/14	13	353.30	13.1	352.77	354.00	-0.1	3,695	0.00%
2024/10/11	15.3	342.33	5	342.50	336.00	10.3	3,661	0.28%
2024/10/09	14.4	360.06	3	357.26	352.00	11.4	3,625	0.31%
2024/10/08	13.6	358.58	9.3	359.96	355.00	4.3	3,601	0.12%
2024/10/07	9.7	365.81	0.1	368.61	351.50	9.6	3,565	0.27%
2024/10/04	1.2	395.05	0	397.50	390.50	1.2	3,536	0.03%
2024/10/01	0	408.70	0	407.50	405.00	0	3,567	0.00%
2024/09/30	3	407.84	0	406.00	411.50	3	3,620	0.08%
2024/09/27	2	416.50	1	423.99	415.50	1	3,737	0.03%
2024/09/26	1.1	427.00	1.4	432.14	430.00	-0.3	3,765	-0.01%
2024/09/25	1.1	426.07	6.4	420.57	430.00	-5.3	3,833	-0.14%
2024/09/24	4	395.01	1	400.00	408.00	3	3,853	0.08%
2024/09/23	0	398.33	0	398.00	400.00	0	3,876	0.00%
2024/09/20	2.1	407.55	3	402.67	395.00	-0.9	3,945	-0.02%
2024/09/19	24.2	390.37	32.2	394.86	402.00	-8	3,982	-0.20%
2024/09/18	16	377.75	15.1	373.88	372.00	0.9	3,939	0.02%
2024/09/16	14.3	382.84	11.2	383.92	378.50	3.1	3,941	0.08%
2024/09/13	14	396.29	12.2	396.30	398.50	1.8	3,923	0.05%
2024/09/12	22.1	396.68	23	398.54	398.50	-0.9	3,908	-0.02%
2024/09/11	35	380.28	47.2	381.72	382.50	-12.2	3,898	-0.31%
2024/09/10	38.5	383.96	20.2	382.03	371.00	18.3	3,898	0.47%
2024/09/09	42.3	390.23	75	389.08	399.00	-32.7	3,734	-0.87%
2024/09/06	6	360.66	6.2	360.85	363.00	-0.2	3,581	-0.01%
2024/09/05	14	360.46	14.2	361.62	359.50	-0.2	3,540	0.00%
2024/09/04	7.3	343.91	4	350.50	345.00	3.3	3,460	0.09%
2024/09/03	6.5	365.52	1	368.94	364.50	5.5	3,402	0.16%
2024/09/02	23	376.89	11.1	374.83	370.00	11.9	3,372	0.35%
2024/08/30	17.1	375.27	43	369.50	371.50	-25.9	3,336	-0.78%
2024/08/29	5.1	364.90	4	367.75	362.50	1.1	3,266	0.03%
2024/08/28	5	372.21	3	375.67	374.00	2	3,211	0.06%
2024/08/27	2	371.02	3	371.50	379.00	-1	3,182	-0.03%
2024/08/26	6	365.33	4	364.88	362.00	2	3,265	0.06%
2024/08/22	1	364.00	5	361.70	364.00	-4	3,359	-0.12%
2024/08/21	0.8	353.31	1.1	354.96	356.00	-0.3	3,444	-0.01%
2024/08/20	7	362.55	6	363.89	359.00	1	3,597	0.03%
2024/08/19	10.1	348.65	11.1	350.23	352.00	-0.9	3,590	-0.03%
2024/08/16	5	345.60	8.1	346.89	350.00	-3.1	3,571	-0.09%
2024/08/15	5.2	335.48	4	336.25	336.00	1.2	3,524	0.03%
2024/08/14	11.1	340.81	4	340.38	338.00	7.1	3,509	0.20%
2024/08/13	4.1	329.02	4.1	329.76	334.00	0	3,447	0.00%
2024/08/12	24	330.44	8.3	332.07	331.50	15.7	3,437	0.46%
2024/08/09	13.1	318.85	5.3	318.52	314.00	7.8	3,383	0.23%
2024/08/08	11	306.59	9	300.29	297.00	1.9	3,336	0.06%
2024/08/07	2.1	298.72	5	302.81	310.00	-2.9	3,258	-0.09%
2024/08/06	13.2	272.91	24.5	276.92	282.00	-11.2	3,215	-0.35%
2024/08/05	2.5	295.50	1.1	295.50	295.50	1.4	3,127	0.04%
2024/08/02	14.4	332.92	0	0.00	328.00	14.4	3,155	0.46%
2024/08/01	3.1	365.28	5	362.30	364.00	-1.9	3,163	-0.06%
2024/07/31	10.2	357.46	4	355.50	351.50	6.2	3,257	0.19%
2024/07/30	6.5	355.69	9	353.12	361.50	-2.5	3,446	-0.07%
2024/07/29	11.3	350.11	3.4	347.97	344.50	8	3,674	0.22%
2024/07/26	5.5	374.29	4	375.50	374.00	1.5	3,936	0.04%
2024/07/23	6.1	386.84	4	389.62	391.00	2.1	4,067	0.05%
2024/07/22	3.4	372.90	7.2	377.77	374.00	-3.7	4,325	-0.09%
2024/07/19	6.5	391.61	2	395.39	385.00	4.5	4,523	0.10%
2024/07/18	13.3	387.58	5	386.20	390.00	8.3	4,585	0.18%
2024/07/17	31	400.67	21.3	396.86	396.00	9.7	4,637	0.21%
2024/07/16	16.6	406.79	37.1	406.82	400.50	-20.5	4,716	-0.43%
2024/07/15	31.4	420.96	6.5	412.71	409.00	24.9	4,773	0.52%
2024/07/12	2.2	453.95	6.2	452.49	454.00	-4	4,805	-0.08%
2024/07/11	26.3	464.10	2.1	461.13	461.50	24.2	4,830	0.50%
2024/07/10	5.6	470.06	4	468.88	468.50	1.6	4,856	0.03%
2024/07/09	10.5	458.29	8.9	465.11	473.00	1.7	4,901	0.03%
2024/07/08	7.2	482.62	4.1	481.69	475.00	3.2	4,925	0.06%
2024/07/05	6.2	482.38	2.5	488.54	490.00	3.7	4,935	0.08%
2024/07/04	7.2	491.80	5.1	488.84	482.50	2.1	4,945	0.04%
2024/07/03	11.7	490.87	21	498.66	492.00	-9.3	5,028	-0.18%
2024/07/02	1.9	450.47	0.1	453.14	464.00	1.8	5,022	0.04%
2024/07/01	4.7	466.62	5.1	468.29	450.00	-0.4	5,099	-0.01%
2024/06/28	11.1	485.27	11.2	487.70	482.00	-0.1	5,131	0.00%
2024/06/27	1.7	479.45	0.4	477.14	474.00	1.4	5,186	0.03%
2024/06/26	9	482.07	11.8	486.92	486.50	-2.8	5,289	-0.05%
2024/06/25	1.8	461.37	8.1	463.00	469.00	-6.2	5,370	-0.12%
2024/06/24	2.4	455.33	10.1	460.22	464.00	-7.7	5,556	-0.14%
2024/06/21	9.5	468.60	3.1	474.86	464.00	6.5	5,904	0.11%
2024/06/20	7.3	476.74	9.1	473.92	482.00	-1.8	6,245	-0.03%
2024/06/19	4	467.82	3.6	468.50	470.00	0.4	6,435	0.01%
2024/06/18	41.4	484.49	28.4	466.36	474.50	13	6,671	0.19%
2024/06/17	14.7	507.60	17	509.41	504.00	-2.3	6,813	-0.03%
2024/06/14	0.1	496.00	0	503.00	505.00	0.1	6,897	0.00%
2024/06/13	2	485.01	1	485.00	487.00	1	7,132	0.01%
2024/06/12	2	479.50	0	483.79	478.00	2	7,211	0.03%
2024/06/11	1.1	474.86	0	488.00	475.00	1	7,311	0.01%
2024/06/07	0.2	475.01	2.1	474.55	492.00	-1.8	7,510	-0.02%
2024/06/06	0	470.78	4	464.02	479.50	-4	7,835	-0.05%
2024/06/05	1.3	486.71	2	497.48	468.00	-0.8	8,037	-0.01%
2024/06/04	1	493.00	0	495.00	504.00	1	8,214	0.01%
2024/06/03	0.1	493.44	4	495.00	491.00	-3.9	8,401	-0.05%
2024/05/31	0	490.43	1	492.00	500.00	-1	8,643	-0.01%
2024/05/30	35.1	512.35	34.5	509.80	501.00	0.6	8,755	0.01%
2024/05/29	10.6	495.91	14.1	498.27	498.50	-3.5	8,844	-0.04%
2024/05/28	6.7	500.65	8.8	498.93	496.00	-2.1	8,986	-0.02%
2024/05/27	27.4	514.63	17.1	510.20	511.00	10.3	9,008	0.11%
2024/05/24	21.6	481.02	12.7	480.36	495.00	8.9	8,963	0.10%
2024/05/23	1.3	476.19	3.4	464.99	478.00	-2.1	8,898	-0.02%
2024/05/22	0	435.30	1	436.12	439.00	-1	8,921	-0.01%
2024/05/21	1	427.50	2.1	427.42	436.00	-1.1	9,010	-0.01%
2024/05/20	5.2	436.97	0	0.00	427.00	5.2	9,061	0.06%
2024/05/17	3.2	439.88	1.5	441.45	442.50	1.7	9,163	0.02%
2024/05/16	1	435.06	2.4	438.54	437.00	-1.4	9,299	-0.01%
2024/05/15	2.1	428.02	1.2	432.42	427.00	0.9	9,506	0.01%
2024/05/14	0	0.00	1.1	425.43	429.00	-1.1	9,672	-0.01%
2024/05/13	2.2	422.98	2	422.25	424.00	0.2	10,027	0.00%
2024/05/10	4.5	418.62	1	433.00	422.50	3.5	10,277	0.03%
2024/05/09	4.1	422.44	5.2	427.66	425.00	-1.1	10,370	-0.01%
2024/05/08	0.2	408.84	6.2	416.40	414.50	-6	10,352	-0.06%
2024/05/07	14.3	409.66	16.1	406.48	409.00	-1.8	10,364	-0.02%
2024/05/06	18.3	413.14	14.1	413.10	412.00	4.2	10,327	0.04%
2024/05/03	36.5	429.82	46.1	425.83	417.00	-9.6	10,210	-0.09%
2024/05/02	36.7	431.37	18.2	427.14	423.00	18.5	10,002	0.18%
2024/04/30	58.6	421.00	90	426.39	433.00	-31.3	9,750	-0.32%
2024/04/29	22	390.25	35.3	392.79	394.00	-13.3	9,490	-0.14%
2024/04/26	60.4	385.59	80.4	384.73	383.50	-20	9,403	-0.21%
2024/04/25	59.3	368.27	85.9	368.60	368.00	-26.6	9,117	-0.29%
2024/04/24	32	358.19	28.3	358.53	361.50	3.7	8,882	0.04%
2024/04/23	29.4	334.07	20.3	334.45	329.00	9.1	8,794	0.10%
2024/04/22	17.8	341.85	16	344.75	333.50	1.8	8,706	0.02%
2024/04/19	50	360.24	37.4	360.89	351.50	12.6	8,566	0.15%
2024/04/18	9.4	351.82	24	356.91	364.00	-14.6	8,370	-0.17%
2024/04/17	3.5	338.57	7.1	338.60	335.00	-3.6	8,264	-0.04%
2024/04/16	3.6	327.40	20.3	324.78	327.00	-16.7	8,202	-0.20%
2024/04/15	10.1	344.88	7.9	343.00	337.50	2.2	8,160	0.03%
2024/04/12	40.4	356.48	24.2	354.15	360.00	16.2	8,099	0.20%
2024/04/11	5.2	351.20	3	354.82	356.00	2.2	8,023	0.03%
2024/04/10	1.7	357.92	4	358.00	353.50	-2.4	7,984	-0.03%
2024/04/09	15.7	356.12	23.6	359.01	359.50	-7.9	7,943	-0.10%
2024/04/08	11.1	372.33	14.5	375.90	367.50	-3.3	7,816	-0.04%
2024/04/03	9.1	363.03	11.1	367.90	364.00	-2	7,714	-0.03%
2024/04/02	38.3	364.17	37.1	365.18	362.00	1.2	7,618	0.02%
2024/04/01	4.2	366.92	3.1	368.43	363.00	1.1	7,532	0.01%
2024/03/29	40.6	369.86	35.1	368.53	366.00	5.5	7,476	0.07%
2024/03/28	19.4	376.74	15	376.60	379.00	4.3	7,368	0.06%
2024/03/27	40.3	372.77	44.9	374.90	383.00	-4.7	7,262	-0.06%
2024/03/26	62.2	378.64	64.1	376.09	370.00	-2	7,045	-0.03%
2024/03/25	58.6	390.46	76.6	386.84	390.50	-18	6,684	-0.27%
2024/03/22	53.3	376.60	45.7	383.15	387.50	7.6	6,343	0.12%
2024/03/21	33.5	335.84	61.7	343.60	352.50	-28.2	6,142	-0.46%
2024/03/20	43.4	330.16	44.5	331.46	320.50	-1.1	5,904	-0.02%
2024/03/19	21.2	322.06	19.2	321.47	318.50	2	5,723	0.03%
2024/03/18	46.2	320.25	84.6	317.96	327.00	-38.4	5,589	-0.69%
2024/03/15	10.3	300.80	9.3	301.51	297.50	1	5,423	0.02%
2024/03/14	10.4	297.37	13.7	297.75	298.50	-3.3	5,490	-0.06%
2024/03/13	47.5	305.93	26.6	302.92	305.00	20.9	5,573	0.37%
2024/03/12	119.7	320.70	116.9	320.28	315.00	2.8	5,577	0.05%	大買/大賣/
2024/03/11	31.2	303.31	102.9	303.16	313.50	-71.7	5,346	-1.34%	大賣/
2024/03/08	61.5	294.78	24.4	295.06	288.50	37	5,180	0.71%
2024/03/07	37.4	309.27	26.4	306.71	302.00	11.1	5,081	0.22%
2024/03/06	46.7	312.93	72.1	311.14	308.00	-25.4	4,916	-0.52%
2024/03/05	16.4	300.82	11.3	300.27	300.00	5.1	4,700	0.11%
2024/03/04	37.8	302.27	40.8	302.02	296.00	-3	4,638	-0.06%
2024/03/01	30.2	287.72	47.3	289.97	292.50	-17.1	4,476	-0.38%
2024/02/29	10.5	274.90	15.7	275.31	277.50	-5.2	4,336	-0.12%
2024/02/27	10.5	262.56	12.5	260.77	261.50	-2	4,313	-0.05%
2024/02/26	27	272.88	16.4	272.83	264.50	10.6	4,310	0.25%
2024/02/23	11.5	274.89	22	272.41	270.00	-10.5	4,285	-0.25%
2024/02/22	55.3	277.64	69.1	279.17	277.00	-13.9	4,293	-0.32%
2024/02/21	9.1	271.72	12.6	270.41	270.50	-3.5	4,302	-0.08%
2024/02/20	40.9	274.15	36.1	271.82	274.00	4.8	4,532	0.11%
2024/02/19	44.1	290.35	25.1	288.86	279.50	19.1	4,566	0.42%
2024/02/16	49.4	287.43	58.2	289.28	287.00	-8.9	4,632	-0.19%
2024/02/15	77.8	276.39	37.9	276.29	275.50	39.9	4,506	0.89%
2024/02/05	124.9	271.35	104.8	274.88	273.00	20.1	4,356	0.46%	大買/大賣/
2024/02/02	47.9	254.41	53.4	255.13	261.50	-5.5	4,015	-0.14%
2024/02/01	14.5	238.57	18.2	237.84	238.50	-3.8	3,830	-0.10%
2024/01/31	2.1	229.14	19	227.16	227.00	-16.9	3,797	-0.44%
2024/01/30	5	235.20	14.2	234.71	232.00	-9.2	3,819	-0.24%
2024/01/29	21.1	233.87	19.4	232.51	232.50	1.7	3,840	0.05%
2024/01/26	3	225.33	2	224.50	224.00	1	3,820	0.03%
2024/01/25	5.5	224.66	7	222.21	221.00	-1.5	3,850	-0.04%
2024/01/24	13.2	227.06	27.4	227.07	225.50	-14.2	3,877	-0.37%
2024/01/23	43.5	234.56	21.2	234.56	230.50	22.4	3,916	0.57%
2024/01/22	6	226.92	9.3	225.92	229.00	-3.3	3,857	-0.09%
2024/01/19	0	210.50	3	210.83	210.00	-3	3,874	-0.08%
2024/01/18	3	211.33	1	210.50	209.00	2	3,936	0.05%
2024/01/17	3.3	214.53	11	214.09	211.50	-7.7	4,030	-0.19%
2024/01/16	1	217.07	3	219.33	217.50	-2	4,127	-0.05%
2024/01/12	7.8	217.21	4	214.63	214.50	3.8	4,387	0.09%
2024/01/11	3	218.50	9.3	216.30	219.00	-6.3	4,506	-0.14%
2024/01/10	5	210.90	4.5	210.50	210.00	0.5	4,587	0.01%
2024/01/09	8	213.50	49	214.01	212.50	-41	4,756	-0.86%
2024/01/08	2	217.50	2	220.50	216.00	0	4,927	0.00%
2024/01/05	0.1	216.33	1.1	217.00	216.50	-0.9	5,121	-0.02%
2024/01/04	9	218.22	2	216.25	216.00	7	5,374	0.13%
2024/01/03	3.1	221.33	5	221.30	221.00	-2	5,459	-0.04%
2024/01/02	6.1	220.41	4.1	220.37	219.50	2	5,475	0.04%
2023/12/29	16.1	221.78	8	222.75	223.00	8.1	5,501	0.15%
2023/12/28	8	222.87	9	222.50	221.00	-1	5,540	-0.02%
2023/12/27	11.1	225.90	6	224.92	224.00	5.1	5,574	0.09%
2023/12/26	19.2	227.81	22.2	227.74	228.00	-2.9	5,607	-0.05%
2023/12/25	6	223.33	5.9	224.08	222.00	0.1	5,629	0.00%
2023/12/22	18	220.41	21	220.86	223.00	-3	5,688	-0.05%
2023/12/21	7.5	215.21	18	216.58	218.50	-10.5	5,785	-0.18%
2023/12/20	13.6	216.32	11	217.27	215.50	2.6	5,832	0.04%
2023/12/19	14	217.64	22	218.00	218.00	-8	5,847	-0.14%
2023/12/18	12	222.58	13.1	220.86	219.50	-1.1	5,842	-0.02%
2023/12/15	8.1	223.87	7	228.14	222.50	1.1	5,848	0.02%
2023/12/14	34.2	225.18	50.2	223.12	222.50	-16	5,885	-0.27%
2023/12/13	21	229.62	24.1	228.86	227.50	-3	5,851	-0.05%
2023/12/12	43.3	228.96	35.2	228.49	229.00	8.1	5,862	0.14%
2023/12/11	47.5	234.28	42.3	233.62	234.00	5.1	5,839	0.09%
2023/12/08	119.2	251.37	57.2	252.18	248.00	62	5,772	1.07%	大買/
2023/12/07	107.3	266.76	104.6	264.53	263.00	2.7	5,651	0.05%	大買/大賣/
2023/12/06	59	260.58	62	258.47	256.50	-3	5,482	-0.05%
2023/12/05	13	251.92	13	252.27	253.00	0	5,403	0.00%
2023/12/04	8.1	255.94	18.9	256.41	254.00	-10.8	5,378	-0.20%
2023/12/01	9.1	250.81	6	248.42	247.00	3.1	5,348	0.06%
2023/11/30	8	248.50	4	250.00	247.00	4	5,408	0.07%
2023/11/29	10.3	254.18	10.1	253.85	251.00	0.2	5,432	0.00%
2023/11/28	6.2	254.67	8	255.87	256.50	-1.9	5,438	-0.03%
2023/11/27	8.1	252.91	9.1	254.17	253.50	-1	5,440	-0.02%
2023/11/24	13	251.54	30	252.72	254.50	-17	5,412	-0.31%
2023/11/22	11	248.27	26	248.63	251.50	-15	5,305	-0.28%
2023/11/21	91.7	246.02	78.1	245.44	243.00	13.6	5,261	0.26%
2023/11/20	60.4	248.99	53.1	250.70	247.00	7.3	5,271	0.14%
2023/11/17	89	251.65	104.3	252.66	253.50	-15.3	5,198	-0.29%	大賣/
2023/11/16	98.1	235.57	99.1	236.22	239.50	-1.1	4,970	-0.02%
2023/11/15	71.1	234.80	63.5	235.84	231.00	7.5	4,856	0.16%
2023/11/14	6.3	219.56	10.1	220.39	221.00	-3.8	4,744	-0.08%
2023/11/13	4	213.12	10	213.63	211.50	-5.9	4,780	-0.12%
2023/11/10	4.3	211.44	5	212.80	212.50	-0.7	4,803	-0.02%
2023/11/09	51.8	215.63	45.5	213.88	216.00	6.3	4,821	0.13%
2023/11/08	30.2	220.84	37.6	223.42	220.50	-7.4	4,831	-0.15%
2023/11/07	51.3	218.61	48.1	221.96	218.00	3.3	4,835	0.07%
2023/11/06	73	220.57	26.7	221.15	221.00	46.3	4,959	0.93%
2023/11/03	25	216.04	27.5	213.59	212.50	-2.5	4,903	-0.05%
2023/11/02	8	214.75	43.5	214.76	213.50	-35.5	4,875	-0.73%
2023/11/01	6.2	210.18	20	209.68	211.50	-13.8	4,836	-0.29%
2023/10/31	25.4	213.73	15	213.37	209.00	10.4	4,805	0.22%
2023/10/30	11.2	221.07	8.2	219.36	217.50	3	4,735	0.06%
2023/10/27	19.2	221.07	16	220.84	221.00	3.2	4,695	0.07%
2023/10/26	20.1	226.66	18	228.03	225.50	2.1	4,623	0.04%
2023/10/25	30.1	230.12	26	233.00	230.00	4.1	4,563	0.09%
2023/10/24	25.1	221.78	23.1	223.47	226.00	2	4,464	0.04%
2023/10/23	62.7	228.11	65	224.14	224.00	-2.3	4,366	-0.05%
2023/10/20	37.2	224.22	34	225.28	223.00	3.2	4,390	0.07%
2023/10/19	45.3	232.67	40	234.01	231.00	5.3	4,407	0.12%
2023/10/18	49.5	244.57	41	244.88	243.00	8.5	4,415	0.19%
2023/10/17	34.4	253.38	51.1	252.39	255.50	-16.7	4,444	-0.38%
2023/10/16	37.1	264.06	38.1	263.63	259.50	-0.9	4,496	-0.02%
2023/10/13	100.9	296.79	19	298.11	288.00	81.9	4,322	1.89%
2023/10/12	35	312.39	82.2	312.65	320.00	-47.2	4,119	-1.15%
2023/10/11	15.2	288.55	24.4	286.53	291.00	-9.2	3,866	-0.24%
2023/10/06	8.1	276.08	8.4	278.42	278.00	-0.3	3,777	-0.01%
2023/10/05	12.3	280.47	5	280.60	277.50	7.3	3,752	0.19%
2023/10/04	29.6	284.23	23.1	282.80	283.00	6.4	3,715	0.17%
2023/10/03	21.1	295.26	16.1	295.34	292.50	5	3,667	0.14%
2023/10/02	35	300.17	33	298.05	296.50	2	3,616	0.06%
2023/09/28	20	298.65	21	298.14	296.50	-1	3,557	-0.03%
2023/09/27	45	291.97	42	294.11	297.00	3	3,506	0.09%
2023/09/26	46.3	297.07	44.1	296.98	294.50	2.2	3,588	0.06%
2023/09/25	11	277.60	19.4	276.89	282.50	-8.4	3,598	-0.23%
2023/09/22	9.2	268.09	17.3	269.32	270.00	-8.2	3,634	-0.23%
2023/09/21	14.1	260.97	18	262.03	261.00	-3.9	3,633	-0.11%
2023/09/20	17.1	261.50	18	262.31	262.50	-0.9	3,677	-0.02%
2023/09/19	54.1	270.66	38	265.17	265.00	16.1	3,795	0.42%
2023/09/18	5	272.20	4	272.63	273.00	1	3,799	0.03%
2023/09/15	12.1	272.24	11	271.82	271.00	1.1	3,800	0.03%
2023/09/14	16.2	271.72	222	268.83	269.50	-205.9	3,758	-5.48%	大賣/鉅額交易
2023/09/13	19.1	272.14	17	271.82	273.50	2.1	3,717	0.06%
2023/09/12	10.7	287.49	5.1	283.81	277.50	5.6	3,651	0.15%
2023/09/11	41.3	299.84	2.1	299.27	295.00	39.2	3,616	1.08%
2023/09/08	3	306.50	0.7	307.01	304.00	2.4	3,599	0.07%
2023/09/07	2	306.03	12.6	309.08	307.00	-10.5	3,601	-0.29%
2023/09/06	68.2	313.45	21.1	311.29	307.50	47	3,609	1.30%
2023/09/05	33.2	308.82	40.1	310.60	316.00	-6.9	3,610	-0.19%
2023/09/04	14.6	301.35	6.4	298.28	298.00	8.2	3,559	0.23%
2023/09/01	16.6	312.78	22.1	313.24	309.50	-5.5	3,660	-0.15%
2023/08/31	23.6	311.83	4.1	308.73	308.50	19.5	3,669	0.53%
2023/08/30	4.1	312.61	10	312.70	315.50	-5.9	3,705	-0.16%
2023/08/29	8.1	300.07	3.8	301.09	301.00	4.3	3,871	0.11%
2023/08/28	9.2	298.03	3	299.36	298.50	6.2	4,067	0.15%
2023/08/25	16.8	305.11	11	304.34	302.50	5.8	4,121	0.14%
2023/08/24	17	317.30	28.1	319.72	315.00	-11	4,235	-0.26%
2023/08/23	14	311.82	11.1	311.77	310.00	3	4,376	0.07%
2023/08/22	16	313.62	36.1	313.67	309.50	-20.1	4,523	-0.44%
2023/08/21	13	310.81	11.2	311.17	308.50	1.8	4,546	0.04%
2023/08/18	45.7	317.20	35.7	312.86	309.00	10	4,661	0.22%
2023/08/17	40.6	314.14	28.2	316.26	327.00	12.4	4,752	0.26%
2023/08/16	3.6	297.32	11.4	300.00	302.50	-7.8	4,689	-0.17%
2023/08/15	8.4	292.58	5.6	292.14	290.00	2.8	4,816	0.06%
2023/08/14	6.8	284.64	6	287.25	282.50	0.8	4,903	0.02%
2023/08/11	25.2	296.71	7	295.36	292.00	18.2	4,850	0.38%
2023/08/10	53.8	317.87	29.6	321.81	297.00	24.2	4,805	0.50%
2023/08/09	0.1	326.60	1	326.26	330.00	-1	4,726	-0.02%
2023/08/08	4.3	323.98	1	321.50	321.50	3.3	4,770	0.07%
2023/08/07	3.1	329.56	0.1	347.27	340.50	3	4,805	0.06%
2023/08/04	1.1	329.29	0	336.50	331.00	1.1	4,874	0.02%
2023/08/02	0.4	327.80	0	328.50	316.50	0.4	4,980	0.01%
2023/08/01	2.3	335.01	0	345.00	339.50	2.3	5,135	0.04%
2023/07/31	5.3	346.06	2	346.25	340.00	3.3	5,153	0.06%
2023/07/28	2.5	365.39	0	372.50	363.00	2.5	5,186	0.05%
2023/07/27	13.1	373.61	12	373.67	373.00	1	5,226	0.02%
2023/07/26	3	376.78	1	376.50	375.00	2	5,294	0.04%
2023/07/25	42.4	408.84	38.3	406.13	397.50	4.1	5,388	0.08%
2023/07/24	60.2	435.31	30.3	434.66	420.50	29.9	5,295	0.57%
2023/07/21	27.1	391.91	49.3	406.89	421.00	-22.2	5,228	-0.43%
2023/07/20	64.4	390.75	40.1	390.33	383.00	24.3	5,159	0.47%
2023/07/19	53	385.95	47.3	385.04	391.00	5.7	5,076	0.11%
2023/07/18	55	358.70	0.6	361.33	366.00	54.4	4,950	1.10%
2023/07/17	66	343.75	0	0.00	343.50	66	5,020	1.32%
2023/07/14	35	341.00	0	0.00	341.50	35	5,064	0.69%
2023/07/13	0.2	339.00	0	0.00	332.00	0.2	5,129	0.00%
2023/07/12	0.1	345.50	13	346.96	343.50	-12.9	5,287	-0.24%
2023/07/11	1.5	349.20	0	0.00	350.00	1.5	5,410	0.03%
2023/07/10	0.1	354.65	0	0.00	348.00	0.1	5,409	0.00%
2023/07/07	1	358.00	1.1	361.82	357.00	-0.1	5,415	0.00%
2023/07/06	2	354.75	0	0.00	356.00	2	5,418	0.04%
2023/07/05	0	0.00	1.2	357.82	346.50	-1.2	5,422	-0.02%
2023/07/04	42.6	380.45	31	382.61	372.00	11.6	5,434	0.21%
2023/07/03	14.1	360.45	25.1	364.14	372.00	-11	5,292	-0.21%
2023/06/30	38.5	332.14	27.2	330.51	338.50	11.2	5,151	0.22%
2023/06/29	6.1	309.93	11.3	311.91	317.00	-5.2	5,054	-0.10%
2023/06/28	14.3	308.73	10.6	305.74	305.00	3.7	5,014	0.07%
2023/06/27	24.8	317.13	12	319.80	306.50	12.8	4,955	0.26%
2023/06/26	13.1	333.78	7.4	332.03	340.00	5.7	4,926	0.12%
2023/06/21	6	332.83	8.2	328.33	335.50	-2.2	4,935	-0.04%
2023/06/20	5.4	304.37	7	305.65	305.50	-1.6	5,081	-0.03%
2023/06/19	4.1	312.56	1.1	309.38	309.00	3	5,167	0.06%
2023/06/16	3	309.51	2.1	309.62	317.00	0.9	5,260	0.02%
2023/06/15	20.2	322.47	3.1	316.35	314.50	17.1	5,260	0.32%
2023/06/14	5.1	325.39	23.2	319.72	323.00	-18.1	5,265	-0.34%
2023/06/13	3.1	301.26	13.1	305.24	306.00	-10	5,249	-0.19%
2023/06/12	3.2	290.47	0	0.00	293.50	3.2	5,240	0.06%
2023/06/09	0	0.00	13.4	287.47	292.50	-13.4	5,220	-0.26%
2023/06/08	12.1	271.47	2	277.50	267.00	10.1	5,181	0.20%
2023/06/07	15	275.94	43	277.05	280.50	-28	5,172	-0.54%
2023/06/06	24.1	269.91	12.1	269.43	266.50	11.9	5,029	0.24%
2023/06/05	17.5	270.91	10.1	272.54	267.50	7.4	4,959	0.15%
2023/06/02	31.5	272.62	35	274.52	270.50	-3.6	4,884	-0.07%
2023/06/01	23.4	262.61	55.6	263.33	264.00	-32.1	4,681	-0.69%
2023/05/31	16.2	248.23	21.3	249.33	246.50	-5.1	4,489	-0.11%
2023/05/30	28.3	257.12	19.2	256.10	253.50	9.1	4,491	0.20%
2023/05/29	49.2	265.50	14.2	261.93	254.00	35.1	4,536	0.77%
2023/05/26	13	263.76	70.1	264.47	268.50	-57.1	4,468	-1.28%
2023/05/25	2.4	245.75	39	246.28	244.50	-36.6	4,509	-0.81%
2023/05/24	25	245.42	50	246.18	242.50	-25	4,672	-0.53%
2023/05/23	35	241.81	76	241.75	243.50	-41	4,606	-0.89%
2023/05/22	17.2	229.21	28.5	229.52	230.00	-11.3	4,495	-0.25%
2023/05/19	40	228.89	81.5	229.26	225.50	-41.5	4,627	-0.90%
2023/05/18	13	219.65	35.6	220.66	223.50	-22.6	4,574	-0.49%
2023/05/17	1	209.00	2	210.50	208.50	-1	4,629	-0.02%
2023/05/16	13	209.12	8	209.31	207.50	5	4,796	0.10%
2023/05/15	17	210.79	9	209.89	207.00	8	5,002	0.16%
2023/05/12	8	208.50	11	212.55	215.50	-3	5,211	-0.06%
2023/05/11	4	210.88	4.1	210.78	209.00	-0.1	5,660	0.00%
2023/05/10	8	210.13	17	211.41	212.00	-9	5,851	-0.15%
2023/05/09	21	209.98	23	209.89	207.50	-2	5,973	-0.03%
2023/05/08	80	209.78	33.2	208.76	208.00	46.9	5,994	0.78%
2023/05/05	4.1	198.49	4	199.38	198.00	0.1	6,034	0.00%
2023/05/04	7.1	198.64	7	198.79	198.50	0.1	6,257	0.00%
2023/05/03	40.3	200.55	5.4	203.48	197.50	34.9	6,646	0.53%
2023/05/02	26.3	203.16	26	207.08	205.50	0.3	7,018	0.00%
2023/04/28	15.1	199.30	14	198.43	198.50	1.1	7,431	0.01%
2023/04/27	13	192.23	9	196.00	196.00	4	7,850	0.05%
2023/04/26	8	193.75	5	194.10	195.50	3	8,020	0.04%
2023/04/25	10.4	195.13	11	195.64	190.50	-0.7	8,054	-0.01%
2023/04/24	20.5	202.42	10	202.55	201.00	10.5	8,208	0.13%
2023/04/21	22.2	207.14	46	205.74	201.50	-23.9	8,469	-0.28%
2023/04/20	34	219.13	6	217.58	210.00	28	8,548	0.33%
2023/04/19	11	229.36	7	225.79	225.00	4	8,703	0.05%
2023/04/18	23	234.91	0	0.00	228.50	23	8,905	0.26%
2023/04/17	23	245.07	8	243.13	241.00	15	9,058	0.17%
2023/04/14	18	244.39	33.2	249.39	252.00	-15.1	9,109	-0.17%
2023/04/13	0	0.00	0	233.00	229.50	0	9,380	0.00%
2023/04/12	0	242.13	0	0.00	244.50	0	10,027	0.00%
2023/04/11	0	239.50	1	241.00	242.00	-1	10,398	-0.01%
2023/04/10	2	239.00	0	0.00	240.00	2	10,502	0.02%
2023/04/07	0	230.00	10	232.90	236.50	-10	10,649	-0.09%
2023/04/06	1	234.00	0	0.00	232.00	1	10,845	0.01%
2023/03/31	0	0.00	1	234.00	234.00	-1	11,231	-0.01%
2023/03/28	1	218.00	0	0.00	221.00	1	12,043	0.01%
2023/03/27	13.1	223.09	49.1	222.49	223.00	-36	12,122	-0.30%
2023/03/24	51.1	218.46	16	217.34	214.50	35.1	12,140	0.29%
2023/03/23	74.1	224.86	33.1	226.90	222.50	41	12,378	0.33%
2023/03/22	30.1	236.90	17.2	235.43	233.00	12.9	12,427	0.10%
2023/03/21	23	242.13	26	241.08	240.50	-3	12,444	-0.02%
2023/03/20	17	239.06	2.3	240.00	239.50	14.8	12,479	0.12%
2023/03/17	8	230.62	3.1	231.31	232.50	4.9	12,847	0.04%
2023/03/16	0	226.50	3	226.83	228.00	-3	13,019	-0.02%
2023/03/15	7	228.21	8.1	227.51	226.50	-1.1	13,217	-0.01%
2023/03/14	7	215.93	3	213.17	216.00	4	13,305	0.03%
2023/03/13	12	215.26	6	214.17	213.00	6	13,433	0.04%
2023/03/10	9.1	224.44	3	228.33	220.50	6.1	13,587	0.05%
2023/03/09	8.3	232.69	1	233.50	232.50	7.3	13,835	0.05%
2023/03/08	4	235.88	1	235.50	235.50	3	14,255	0.02%
2023/03/07	0	0.00	2	234.50	233.50	-2	14,437	-0.01%
2023/03/06	4.1	234.17	1	233.00	235.00	3.1	14,655	0.02%
2023/03/03	9.6	237.89	3.1	236.84	234.00	6.5	15,128	0.04%
2023/03/02	33.1	243.88	14	245.57	241.00	19.1	15,599	0.12%
2023/03/01	46	244.54	52	245.36	244.50	-6	15,637	-0.04%
2023/02/24	38	237.72	47.4	238.23	239.00	-9.3	15,651	-0.06%
2023/02/23	63.2	237.74	49.2	236.81	234.00	14	16,017	0.09%
2023/02/22	43.1	239.72	52.4	241.78	242.00	-9.3	15,983	-0.06%
2023/02/21	28	236.14	25.1	238.14	239.00	2.9	16,267	0.02%
2023/02/20	23	233.48	28.4	233.79	236.00	-5.4	16,383	-0.03%
2023/02/17	65.1	238.69	55.4	238.85	232.50	9.7	16,529	0.06%
2023/02/16	44	237.39	58.1	238.10	240.00	-14.1	16,582	-0.08%
2023/02/15	50.3	235.67	55	236.45	234.50	-4.7	16,915	-0.03%
2023/02/14	62.4	235.85	44.1	234.73	233.50	18.3	17,106	0.11%
2023/02/13	52	234.46	79	235.35	237.00	-27	17,575	-0.15%
2023/02/10	100.1	234.46	70	231.94	229.00	30.1	18,189	0.17%
2023/02/09	146.3	232.11	181.1	231.28	230.00	-34.8	18,423	-0.19%	大買/大賣/
2023/02/08	49	220.72	69.1	221.60	219.00	-20.1	18,190	-0.11%
2023/02/07	84	216.92	64	217.30	217.00	20	18,165	0.11%
2023/02/06	57	213.40	59.7	213.92	217.50	-2.7	18,269	-0.01%
2023/02/03	71.1	215.00	62	216.46	212.50	9.1	18,329	0.05%
2023/02/02	81.8	215.65	262.3	216.76	214.00	-180.6	18,361	-0.98%	大賣/鉅額交易
2023/02/01	128.2	215.19	131	216.25	212.50	-2.8	18,399	-0.02%	大買/大賣/
2023/01/31	132.4	201.74	126.3	205.64	212.50	6.1	18,251	0.03%	大買/大賣/
2023/01/30	336.1	210.05	112	206.49	200.00	224.1	18,022	1.24%	大買/大賣/鉅額交易
2023/01/17	129	198.73	164.1	196.90	205.50	-35.1	17,738	-0.20%	大買/大賣/
2023/01/16	64	181.56	91	183.15	187.00	-27	17,413	-0.16%
2023/01/13	59	180.57	48.1	181.00	180.00	10.9	17,381	0.06%
2023/01/12	93	184.26	70	182.72	180.00	23	17,521	0.13%
2023/01/11	79.1	186.51	99.2	186.71	186.00	-20.1	17,472	-0.12%
2023/01/10	58	183.81	43.1	184.00	181.50	14.9	17,540	0.08%
2023/01/09	82.1	185.63	95.7	186.90	183.00	-13.7	17,679	-0.08%
2023/01/06	94	183.68	106	183.82	183.50	-12	17,642	-0.07%	大賣/
2023/01/05	81.2	183.16	37	183.72	179.00	44.2	17,648	0.25%
2023/01/04	69	190.51	59	188.35	186.00	10	17,784	0.06%
2023/01/03	87.6	186.13	88	187.27	193.50	-0.4	17,906	0.00%
2022/12/30	161	184.33	177.1	183.86	188.00	-16.1	18,202	-0.09%	大買/大賣/
2022/12/29	98.1	171.39	117.1	170.70	179.50	-19	18,410	-0.10%	大賣/
2022/12/28	33	171.44	30	172.68	171.50	3	18,224	0.02%
2022/12/27	54	173.64	47	173.34	172.50	7	18,331	0.04%
2022/12/26	89	180.32	67	177.13	174.00	22	18,266	0.12%
2022/12/23	83	179.87	102	179.79	183.50	-19	18,174	-0.10%	大賣/
2022/12/22	78	172.47	81	173.51	171.00	-3	17,821	-0.02%
2022/12/21	50.2	169.86	51	170.52	167.50	-0.8	17,658	0.00%
2022/12/20	103.1	176.16	118.8	178.20	168.00	-15.6	17,592	-0.09%	大買/大賣/
2022/12/19	16	171.09	17.2	172.09	171.50	-1.2	17,281	-0.01%
2022/12/16	44.3	171.55	36.2	171.62	169.00	8	17,330	0.05%
2022/12/15	111.3	178.26	85	179.25	178.50	26.3	17,300	0.15%	大買/
2022/12/14	28	171.48	63.5	173.54	178.50	-35.5	17,038	-0.21%
2022/12/13	35.7	164.56	37.1	164.03	162.50	-1.4	16,940	-0.01%
2022/12/12	40	168.63	40.5	169.01	166.00	-0.5	16,904	0.00%
2022/12/09	103	174.78	89.2	174.66	171.00	13.9	16,826	0.08%	大買/
2022/12/08	43	167.11	48.3	166.71	171.00	-5.3	16,541	-0.03%
2022/12/07	44	163.66	37	164.59	164.00	7	16,413	0.04%
2022/12/06	29	166.79	30	166.98	166.50	-1	16,349	-0.01%
2022/12/05	31.3	168.16	27	167.46	166.50	4.3	16,450	0.03%
2022/12/02	29	166.91	28.1	168.42	165.00	0.9	16,512	0.01%
2022/12/01	58	164.55	59	165.56	167.00	-1	16,564	-0.01%
2022/11/30	87	164.35	120.1	166.05	162.50	-33.1	16,455	-0.20%	大賣/
2022/11/29	45	161.01	37.1	162.37	159.00	7.9	16,244	0.05%
2022/11/28	49	159.24	48.3	161.12	164.00	0.7	16,447	0.00%
2022/11/25	136.2	165.18	109.1	166.07	161.50	27.1	16,665	0.16%	大買/大賣/
2022/11/24	104.1	158.39	147.1	158.46	163.00	-43	16,443	-0.26%	大買/大賣/
2022/11/23	13.1	149.03	41	149.00	148.50	-27.9	16,101	-0.17%
2022/11/22	56.4	147.54	28	147.45	146.50	28.4	16,075	0.18%
2022/11/21	129.2	153.93	109.3	154.27	150.50	19.9	16,110	0.12%	大買/大賣/
2022/11/18	47	149.06	37.1	150.69	146.00	9.9	15,705	0.06%
2022/11/17	137.2	151.86	136	152.67	152.50	1.2	15,663	0.01%	大買/大賣/
2022/11/16	28.1	145.72	35	147.56	150.50	-6.9	15,234	-0.05%
2022/11/15	68.1	146.80	62	146.60	146.50	6.1	15,095	0.04%
2022/11/14	41.1	146.67	49	146.72	149.50	-7.9	15,105	-0.05%
2022/11/11	73	144.78	123	145.33	145.00	-50	15,192	-0.33%	大賣/
2022/11/10	59.1	137.65	67	137.73	136.50	-7.9	14,882	-0.05%
2022/11/09	170	145.88	163	147.10	138.50	7	14,565	0.05%	大買/大賣/
2022/11/08	183	148.08	157.1	144.81	141.00	25.9	13,981	0.19%	大買/大賣/
2022/11/07	67	139.09	84	141.21	146.00	-17	13,448	-0.13%
2022/11/04	31	129.60	56.9	130.77	133.00	-25.9	13,181	-0.20%
2022/11/03	31	121.19	40	120.70	121.00	-9	12,956	-0.07%
2022/11/02	94	122.05	74.1	121.14	119.50	19.9	12,825	0.16%
2022/11/01	34	118.60	24	119.25	120.00	10	12,621	0.08%
2022/10/31	67.6	117.64	50	115.92	117.00	17.6	12,485	0.14%
2022/10/28	20.1	113.93	33	113.35	113.00	-12.9	12,307	-0.11%
2022/10/27	52	112.90	57.4	111.69	115.50	-5.4	12,127	-0.04%
2022/10/26	8.2	104.30	12	104.00	105.00	-3.9	11,987	-0.03%
2022/10/25	30.3	105.86	32	106.14	105.00	-1.7	12,115	-0.01%
2022/10/24	44.2	111.27	42.1	111.07	108.00	2	12,028	0.02%
2022/10/21	49	111.46	45.2	111.22	111.50	3.8	11,999	0.03%
2022/10/20	90.5	114.23	82	113.60	115.00	8.5	11,822	0.07%
2022/10/19	61	121.38	44	122.36	118.50	17	11,590	0.15%
2022/10/18	71	125.18	67	125.07	122.00	4	11,429	0.03%
2022/10/17	73.2	121.15	53	121.09	122.50	20.2	11,074	0.18%
2022/10/14	48	122.44	61	123.45	127.00	-13	10,824	-0.12%
2022/10/13	38.4	118.34	27	117.22	115.50	11.4	10,775	0.11%
2022/10/12	75.1	124.07	55	122.60	123.50	20.1	10,604	0.19%
2022/10/11	39.3	126.09	69	125.36	123.00	-29.7	10,259	-0.29%
2022/10/07	153.1	136.17	127	136.15	130.50	26	9,932	0.26%	大買/大賣/
2022/10/06	200	133.31	212.1	132.45	140.00	-12.1	9,251	-0.13%	大買/大賣/
2022/10/05	61	125.00	62	123.76	127.50	-1	8,418	-0.01%
2022/10/04	29.1	112.97	35.1	112.47	116.00	-6	8,242	-0.07%
2022/10/03	15	102.34	19	105.42	107.00	-4	8,050	-0.05%
2022/09/30	11	100.01	19	100.75	105.00	-8	7,969	-0.10%
2022/09/29	9	104.28	14	104.07	102.50	-5	7,855	-0.06%
2022/09/28	12	103.50	2	105.50	102.00	10	7,813	0.13%
2022/09/27	23	104.04	12	105.91	108.50	11	7,744	0.14%
2022/09/26	17	105.09	17	105.00	103.00	0	7,655	0.00%
2022/09/23	21	110.81	8	110.69	107.50	13	7,572	0.17%
2022/09/22	3	112.51	12	113.17	115.00	-9	7,463	-0.12%
2022/09/21	9	111.50	7	111.64	109.00	2	7,371	0.03%
2022/09/20	7	112.43	16	115.25	113.50	-9	7,330	-0.12%
2022/09/19	29	115.52	19	112.42	111.00	10	7,240	0.14%
2022/09/16	2	114.50	2	114.99	114.50	0	7,200	0.00%
2022/09/15	18	114.70	20	114.40	113.50	-2	7,211	-0.03%
2022/09/14	6	112.33	6	112.42	112.50	0	7,138	0.00%
2022/09/13	14	114.96	9.3	114.07	113.00	4.7	7,095	0.07%
2022/09/12	50.1	117.41	43	118.65	116.00	7.1	6,983	0.10%
2022/09/08	27.1	113.73	28	114.00	115.50	-0.9	6,819	-0.01%
2022/09/07	69.1	110.64	31	112.71	113.50	38.1	6,746	0.56%
2022/09/06	21	108.33	17.4	109.13	109.00	3.7	6,626	0.06%
2022/09/05	20	110.78	22	110.64	111.00	-2	6,550	-0.03%
2022/09/02	60.3	114.19	57	115.59	111.00	3.3	6,382	0.05%
2022/09/01	35.1	115.05	41.3	116.34	113.00	-6.2	6,102	-0.10%
2022/08/31	38	110.12	31	112.39	114.00	7	5,722	0.12%
2022/08/30	19.1	101.91	31	100.91	104.00	-12	5,515	-0.22%
2022/08/29	8	94.98	7	94.06	94.90	1	5,373	0.02%
2022/08/26	39.1	94.39	43	95.11	96.40	-3.9	5,309	-0.07%
2022/08/25	15.1	90.04	64	89.56	91.80	-48.9	5,105	-0.96%
2022/08/24	73	88.76	23	89.24	87.50	50	4,994	1.00%
2022/08/23	11	88.86	9	89.11	88.80	2	4,887	0.04%
2022/08/22	10	90.69	11	90.65	89.10	-1	4,836	-0.02%
2022/08/19	29	91.08	29	91.97	92.40	0	4,832	0.00%
2022/08/18	31	86.48	53	87.42	89.20	-22	4,704	-0.47%
2022/08/17	16	85.08	12	84.51	85.90	4	4,502	0.09%
2022/08/16	11	81.13	14	81.26	81.70	-3	4,499	-0.07%
2022/08/15	9	78.69	12	78.63	79.60	-3	4,497	-0.07%
2022/08/12	116	83.21	101	83.75	81.30	15	4,427	0.34%	大買/大賣/
2022/08/11	35	81.78	50.1	82.93	85.20	-15.1	4,102	-0.37%
2022/08/10	7	77.06	7	77.39	77.50	0	3,838	0.00%
2022/08/09	3	77.27	6	77.05	77.10	-3	3,806	-0.08%
2022/08/08	9	77.93	4	78.18	78.80	5	3,728	0.13%
2022/08/05	3	79.17	3	78.93	78.70	0	3,627	0.00%
2022/08/04	4	78.20	8	78.99	78.90	-4	3,567	-0.11%
2022/08/03	31	80.78	29	79.44	79.40	2	3,511	0.06%
2022/08/02	28.1	83.48	16	83.09	83.40	12.1	3,405	0.35%
2022/08/01	52	82.73	41	82.32	85.40	11	3,253	0.34%
2022/07/29	5	75.74	18.6	78.02	78.60	-13.6	2,940	-0.46%
2022/07/28	16	71.25	12.6	71.17	71.50	3.5	2,846	0.12%
2022/07/27	1	67.50	2	67.70	68.70	-1	2,680	-0.04%
2022/07/26	1	67.40	9	68.33	68.40	-8	2,662	-0.30%
2022/07/25	6	68.37	23	68.56	68.50	-17	2,642	-0.64%
2022/07/22	4	67.62	9	68.24	68.40	-5	2,622	-0.19%
2022/07/21	31	67.60	34	67.54	67.90	-3	2,602	-0.11%
2022/07/20	25	67.29	9	68.32	67.30	16	2,532	0.63%
2022/07/19	6	63.27	13	64.26	64.70	-7	2,385	-0.29%
2022/07/18	1	59.00	5	59.32	58.90	-4	2,304	-0.17%
2022/07/15	1	57.50	13	58.56	57.90	-12	2,301	-0.52%
2022/07/14	3	57.40	1	57.00	57.50	2	2,298	0.09%
2022/07/13	6	57.63	4	58.35	57.20	2	2,295	0.09%
2022/07/12	2	54.90	7	54.77	54.30	-5	2,288	-0.22%
2022/07/11	6	56.23	8	56.19	56.90	-2	2,299	-0.09%
2022/07/08	1	55.50	0	0.00	56.30	1	2,295	0.04%
2022/07/06	2	55.60	2	56.10	54.00	0	2,310	0.00%
2022/07/05	1	56.40	1	57.10	55.80	0	2,367	0.00%
2022/07/04	3	58.00	0	0.00	56.70	3	2,378	0.13%
2022/07/01	1	57.00	6	58.28	57.00	-5	2,410	-0.21%
2022/06/30	1	62.10	6	64.16	61.20	-5	2,464	-0.20%
2022/06/29	5	67.72	21	67.41	68.00	-16	2,459	-0.65%
2022/06/28	13	67.02	3	66.27	66.30	10	2,490	0.40%
2022/06/27	14	68.96	4	70.30	68.30	10	2,501	0.40%
2022/06/24	8	68.90	2	69.40	68.80	6	2,506	0.24%
2022/06/23	5	68.60	4	68.18	68.20	1	2,580	0.04%
2022/06/22	4	67.15	4	67.08	66.20	0	2,563	0.00%
2022/06/21	0	0.00	2	67.15	67.60	-2	2,660	-0.08%
2022/06/20	0	0.00	2	63.55	63.10	-2	2,687	-0.07%
2022/06/17	4	66.08	3	66.90	67.30	1	2,744	0.04%
2022/06/16	36	70.12	42	68.97	66.30	-6	2,845	-0.21%
2022/06/15	24	69.43	29	69.67	70.00	-5	2,872	-0.17%
2022/06/14	25	66.46	34	66.59	66.00	-9	2,789	-0.32%
2022/06/13	19	71.54	17	71.59	72.00	2	2,754	0.07%
2022/06/10	32	71.70	33	70.09	72.00	-1	2,767	-0.04%
2022/06/09	22	67.67	12	68.53	68.90	10	2,724	0.37%
2022/06/08	16	67.66	17	66.84	66.90	-1	2,787	-0.04%
2022/06/07	5	65.44	6	66.42	65.90	-1	2,823	-0.04%
2022/06/06	4	66.00	6	66.60	65.40	-2	2,960	-0.07%
2022/06/02	12	65.87	18	65.67	65.30	-6	3,014	-0.20%
2022/06/01	4	64.50	4	63.68	64.80	0	3,016	0.00%
2022/05/31	4	64.85	9	63.38	63.50	-5	3,003	-0.17%
2022/05/30	62	66.35	6	65.62	64.90	56	2,965	1.89%
2022/05/27	8	65.93	8	65.99	65.80	0	2,909	0.00%
2022/05/26	30	66.08	24	65.94	65.50	6	2,852	0.21%
2022/05/25	69	64.19	61	64.91	66.00	8	2,734	0.29%
2022/05/24	25	61.81	25	61.40	60.60	0	2,586	0.00%
2022/05/23	3	58.03	17	59.28	60.20	-14	2,434	-0.58%
2022/05/20	4	53.80	1	53.00	54.80	3	2,369	0.13%
2022/05/19	1	51.70	0	0.00	53.10	1	2,356	0.04%
2022/05/18	0	0.00	1	52.80	53.20	-1	2,355	-0.04%
2022/05/17	1	53.80	1	53.40	53.20	0	2,355	0.00%
2022/05/16	2	51.20	0	0.00	50.80	2	2,352	0.09%
2022/05/12	6	50.73	0	0.00	50.40	6	2,354	0.25%
2022/05/06	0	0.00	5	54.64	54.30	-5	2,339	-0.21%
2022/05/05	1	56.10	2	55.90	56.30	-1	2,331	-0.04%
2022/05/03	9	54.67	0.1	54.40	55.60	8.9	2,305	0.39%
2022/04/29	0	0.00	1	53.50	53.50	-1	2,291	-0.04%
2022/04/28	1	53.10	2	53.10	53.10	-1	2,283	-0.04%
2022/04/27	1	52.10	0	0.00	52.10	1	2,281	0.04%
2022/04/25	0	0.00	2	52.60	52.90	-2	2,273	-0.09%
2022/04/21	5	55.94	5	55.50	55.50	0	2,265	0.00%
2022/04/19	0	0.00	1	55.60	55.50	-1	2,249	-0.04%
2022/04/18	3	55.93	1	56.20	55.60	2	2,243	0.09%
2022/04/14	0	0.00	1	56.99	56.70	-1	2,207	-0.05%
2022/04/13	5	57.84	0	0.00	58.10	5	2,192	0.23%
2022/04/12	2	59.70	1	58.90	58.80	1	2,171	0.05%
2022/04/11	3	60.13	5	60.64	59.70	-2	2,170	-0.09%
2022/04/08	4	64.60	12	65.22	66.30	-8	2,101	-0.38%
2022/04/07	12	64.68	4	63.90	63.80	8	2,077	0.39%
2022/04/06	11	68.93	3	67.37	66.30	8	2,061	0.39%
2022/04/01	1	67.40	1	68.20	67.60	0	1,982	0.00%
2022/03/31	0.4	68.70	1	70.70	67.90	-0.6	1,970	-0.03%
2022/03/30	16	69.64	15	68.80	68.20	1	1,909	0.05%
2022/03/29	33	70.35	44	69.40	69.00	-11	1,872	-0.59%
2022/03/28	13	71.00	8	70.01	70.50	5	1,846	0.27%
2022/03/25	26.1	69.70	21	69.11	67.30	5.1	1,744	0.29%
2022/03/24	54.1	70.23	51	70.22	70.50	3.1	1,733	0.18%
2022/03/23	4	67.25	18	68.43	67.20	-14	1,610	-0.87%
2022/03/22	14	68.24	5	67.58	68.50	9	1,558	0.58%
2022/03/21	56	66.75	71.1	67.03	68.20	-15.1	1,475	-1.02%
2022/03/18	34.1	64.69	49	64.97	64.60	-14.9	1,337	-1.11%
2022/03/17	9	59.68	8.2	60.18	61.00	0.8	1,188	0.07%
2022/03/16	11	58.35	12	59.06	58.90	-1	1,164	-0.09%
2022/03/15	18	60.86	8	59.76	58.80	10	1,116	0.90%
2022/03/14	2.1	63.90	3	64.00	65.20	-0.9	1,054	-0.09%
2022/03/11	10	63.24	10	63.99	65.30	0	991	0.00%
2022/03/10	9.1	62.42	10	62.42	61.30	-1	884	-0.11%
2022/03/09	18.1	62.43	22	62.85	62.00	-4	839	-0.47%
2022/03/08	6.1	58.04	8	58.30	57.90	-2	699	-0.28%
2022/03/07	1	56.30	5	54.58	56.30	-4	619	-0.65%
2022/03/04	0	0.00	2	53.30	52.70	-2	584	-0.34%
2022/03/03	3	54.07	1	53.30	54.00	2	591	0.34%
2022/02/22	1	50.20	0	0.00	50.70	1	662	0.15%
2022/02/16	5	50.67	1	51.00	50.60	4	701	0.57%
2022/01/14	1	53.50	1	53.80	53.80	0	920	0.00%
2022/01/07	0	0.00	2	58.80	58.50	-2	894	-0.22%
2021/12/29	2	65.60	5	64.56	63.30	-3	829	-0.36%
2021/12/27	0	0.00	6	61.60	62.40	-6	793	-0.76%
2021/12/20	1	64.90	3	64.70	63.40	-2	749	-0.27%
2021/12/16	0	0.00	1	60.90	61.60	-1	694	-0.14%
2021/12/07	2	59.65	3	59.60	59.50	-1	659	-0.15%
2021/12/06	1	61.10	3	63.40	60.40	-2	653	-0.31%
2021/12/03	6	62.13	1	61.50	61.00	5	638	0.78%
2021/12/02	1	58.90	0	0.00	59.20	1	592	0.17%
2021/12/01	1	59.10	1	60.00	59.80	0	586	0.00%
2021/11/29	0	0.00	1	56.80	58.10	-1	566	-0.18%
2021/11/26	1	56.70	1	57.20	57.20	0	559	0.00%
2021/11/24	1	59.40	0	0.00	59.50	1	543	0.18%
2021/11/23	0	0.00	1	57.60	57.70	-1	531	-0.19%
2021/11/19	2	58.00	4	58.00	58.00	-2	500	-0.40%
2021/11/18	0	0.00	1	56.60	56.70	-1	486	-0.21%
2021/11/16	0	0.00	3	55.83	55.90	-3	469	-0.64%
2021/11/15	0	0.00	10	56.10	56.30	-10	465	-2.15%
2021/11/12	2	54.10	3	55.43	55.80	-1	453	-0.22%
2021/11/10	0	0.00	1	53.80	53.30	-1	415	-0.24%
2021/11/09	4	54.75	5	52.60	54.70	-1	396	-0.25%
2021/11/08	5	52.40	1	52.00	52.40	4	360	1.11%
2021/11/04	0	0.00	2	50.80	50.80	-2	349	-0.57%
2021/11/02	4	50.60	1	50.60	50.50	3	347	0.86%
2021/11/01	0	0.00	5	51.50	52.20	-5	336	-1.49%
2021/10/27	1	51.10	1	49.35	49.50	0	324	0.00%
2021/10/26	0	0.00	2	48.85	49.95	-2	268	-0.74%
2021/10/08	0	0.00	2	43.35	43.20	-2	303	-0.66%
2021/10/01	1	43.65	2	43.40	42.40	-1	392	-0.25%
2021/09/30	1	43.55	0	0.00	43.60	1	390	0.26%
2021/09/22	1	44.90	1	45.50	44.65	0	394	0.00%
2021/09/06	2	45.25	0	0.00	45.50	2	388	0.51%
2021/08/31	0	0.00	2	45.35	45.50	-2	392	-0.51%
2021/08/23	1	44.80	1	45.80	47.70	0	378	0.00%
2021/08/20	0	0.00	1	44.20	44.40	-1	375	-0.27%
2021/08/19	1	45.15	1	44.70	44.45	0	375	0.00%
2021/08/18	2	45.70	2	45.55	46.80	0	373	0.00%
2021/08/17	0	0.00	1	46.85	46.35	-1	369	-0.27%
2021/08/12	1	48.00	0	0.00	48.45	1	370	0.27%
2021/08/03	2	51.15	4	50.73	51.40	-2	439	-0.46%
2021/08/02	3	51.50	0	0.00	51.70	3	428	0.70%
2021/07/30	0	0.00	2	49.20	48.70	-2	411	-0.49%
2021/07/29	1	49.10	0	0.00	49.35	1	417	0.24%
2021/07/27	1	50.40	0	0.00	50.10	1	441	0.23%
2021/07/21	0	0.00	1	48.75	48.65	-1	422	-0.24%
2021/07/16	1	49.15	0	0.00	49.20	1	425	0.24%
2021/07/14	0	0.00	2	53.50	49.65	-2	448	-0.45%
2021/07/13	3	50.97	1	50.60	51.80	2	459	0.44%
2021/06/21	0	0.00	1	45.80	45.50	-1	559	-0.18%
2021/06/10	5	46.19	2	45.90	46.85	3	586	0.51%
2021/06/09	0	0.00	2	44.65	45.00	-2	587	-0.34%
2021/05/28	0	0.00	1	44.80	45.10	-1	608	-0.16%
2021/05/27	1	44.75	0	0.00	44.60	1	608	0.16%
2021/05/26	0	0.00	1	44.60	45.05	-1	610	-0.16%
2021/05/24	0	43.50	0	0.00	44.30	0	615	0.00%
2021/05/20	0	0.00	1	42.50	42.30	-1	622	-0.16%
2021/05/19	1	42.80	0	0.00	43.30	1	626	0.16%
2021/05/17	11	38.79	0	0.00	38.50	11	624	1.76%
2021/05/14	1	42.75	0	0.00	42.75	1	607	0.16%
2021/05/12	1	45.25	0	0.00	42.65	1	604	0.17%
2021/05/11	0	0.00	1	47.50	47.20	-1	593	-0.17%
2021/05/06	0	0.00	1	48.50	48.00	-1	626	-0.16%
2021/05/04	0	0.00	7	48.11	48.85	-7	641	-1.09%
2021/04/28	1	53.20	0	0.00	53.20	1	753	0.13%
2021/04/26	0	0.00	4	53.60	53.50	-4	764	-0.52%
2021/04/23	0	0.00	0.1	53.30	53.60	-0.1	768	-0.01%
2021/04/22	0	0.00	1	54.30	53.30	-1	785	-0.13%
2021/04/21	2	55.10	3	55.10	54.60	-1	803	-0.12%
2021/04/20	1	56.30	1	56.50	56.30	0	839	0.00%
2021/04/19	6.1	57.97	6	57.95	57.60	0.1	835	0.01%
2021/04/16	9	56.21	0	57.00	56.80	9	798	1.13%
2021/04/15	0	52.40	2	51.60	52.70	-2	796	-0.25%
2021/04/13	0	0.00	3	53.60	52.60	-3	832	-0.36%
2021/04/12	2	54.15	0	0.00	53.20	2	845	0.24%
2021/04/09	0	0.00	1	54.70	54.30	-1	869	-0.12%
2021/04/08	8	57.34	3	56.80	56.90	5	871	0.57%
2021/04/07	1	55.40	2	56.15	55.90	-1	849	-0.12%
2021/04/06	3	55.43	0	0.00	55.20	3	855	0.35%
2021/04/01	3	56.47	0	0.00	56.60	3	846	0.35%
2021/03/31	0	0.00	2	55.95	55.60	-2	839	-0.24%
2021/03/30	4	55.05	3	55.70	55.70	1	835	0.12%
2021/03/29	0	0.00	1	55.00	54.70	-1	825	-0.12%
2021/03/25	0	0.00	3	54.03	53.90	-3	828	-0.36%
2021/03/24	2	53.50	1	53.80	53.40	1	835	0.12%
2021/03/23	1	53.60	3	53.80	53.50	-2	837	-0.24%
2021/03/22	2	53.00	2	53.40	54.70	0	839	0.00%
2021/03/18	0	54.50	1	53.30	53.30	-1	834	-0.12%
2021/03/16	1	54.70	0	0.00	54.50	1	837	0.12%
2021/03/03	0	55.00	0	0.00	53.40	0	869	0.00%
2021/03/02	0	0.00	7	52.50	52.40	-7	876	-0.80%
2021/02/25	2	53.25	0	0.00	53.20	2	910	0.22%
2021/02/24	3	53.33	2	53.10	53.10	1	910	0.11%
2021/02/22	6	54.32	1	54.40	54.10	5	914	0.55%
2021/02/18	1	53.90	1	53.30	54.30	0	926	0.00%
2021/02/17	1	52.20	4	52.68	52.40	-3	921	-0.33%
2021/02/04	0	0.00	1	52.30	52.00	-1	941	-0.11%
2021/02/02	5	53.72	2	54.05	53.00	3	960	0.31%
2021/02/01	0	0.00	1	54.60	53.60	-1	980	-0.10%
2021/01/29	2	56.60	0	0.00	55.70	2	969	0.21%
2021/01/28	4	58.53	3	59.00	58.20	1	957	0.10%
2021/01/27	6	58.88	4	59.83	59.30	2	948	0.21%
2021/01/26	3	58.40	0	0.00	59.20	3	952	0.32%
2021/01/25	3	58.87	5	59.46	58.70	-2	940	-0.21%
2021/01/22	7	58.82	3	59.50	59.90	4	920	0.44%
2021/01/21	0	0.00	1	56.00	56.30	-1	825	-0.12%
2021/01/18	2	55.60	0	0.00	54.70	2	789	0.25%
2021/01/15	1	56.40	1	57.10	56.50	0	781	0.00%
2021/01/14	2	58.90	1	58.90	59.00	1	764	0.13%
2021/01/13	0	0.00	5	60.28	60.00	-5	737	-0.68%
2021/01/12	1	59.50	4	58.30	57.10	-3	686	-0.44%
2021/01/08	4	59.68	1	59.50	59.30	3	679	0.44%
2021/01/07	0	0.00	1	58.40	58.40	-1	645	-0.15%
2021/01/06	2	56.40	3	57.77	57.10	-1	637	-0.16%
2021/01/05	4	56.10	4	57.20	57.80	0	619	0.00%
2021/01/04	3.1	56.75	2	57.00	57.20	1.1	612	0.17%
2020/12/31	0	0.00	1	55.00	55.00	-1	583	-0.17%
2020/12/22	2	50.60	0	0.00	50.50	2	604	0.33%
2020/12/11	1	51.50	0	0.00	51.30	1	611	0.16%
2020/12/02	1	57.20	2	56.15	56.50	-1	632	-0.16%
2020/11/26	0	0.00	1	56.50	55.30	-1	656	-0.15%
2020/11/25	5	56.90	10	56.59	56.00	-5	653	-0.77%
2020/11/24	1	56.30	17	56.09	56.00	-16	648	-2.47%
2020/11/23	0	57.00	5	54.72	54.60	-5	640	-0.78%
2020/11/20	1	54.60	1	54.60	54.70	0	665	0.00%
2020/11/19	9	55.77	0	0.00	55.00	9	672	1.34%
2020/11/18	6	55.37	0	0.00	55.00	6	677	0.89%
2020/11/17	10	54.90	10	54.55	54.50	0	679	0.00%
2020/11/16	2	54.80	0	56.00	54.70	2	725	0.27%
2020/11/13	10	55.40	0	55.00	55.00	10	741	1.35%
2020/11/12	0	0.00	0.2	55.50	55.40	-0.2	742	-0.03%
2020/11/11	0	0.00	0	55.00	54.20	0	733	0.00%
2020/11/09	0.2	53.63	3	51.70	53.70	-2.8	738	-0.38%
2020/11/06	0	0.00	1	50.50	49.95	-1	723	-0.14%
2020/11/05	1	50.40	1	49.95	49.50	0	743	0.00%
2020/11/04	3	50.50	3	49.93	49.90	0	796	0.00%
2020/10/28	0	0.00	2	48.55	48.50	-2	862	-0.23%
2020/10/22	2	49.05	0	0.00	49.40	2	949	0.21%
2020/10/21	0	0.00	0	50.30	50.30	0	968	0.00%
2020/10/20	0	50.40	0	0.00	50.40	0	1,009	0.00%
2020/10/19	0	0.00	4	50.65	50.80	-4	1,051	-0.38%
2020/10/16	1	48.70	24	48.96	48.40	-23	1,107	-2.08%
2020/10/13	0	0.00	0	49.10	48.90	0	1,402	0.00%
2020/10/12	4	50.35	0	0.00	50.00	4	1,630	0.25%
2020/10/08	0	52.00	0	0.00	51.60	0	1,706	0.00%
2020/10/07	2	52.30	0	0.00	52.30	2	1,718	0.12%
2020/10/06	21	53.30	0	0.00	53.20	21	1,741	1.21%
2020/10/05	0	0.00	2	53.40	53.60	-2	1,786	-0.11%
2020/09/30	2	52.00	0	0.00	52.80	2	1,816	0.11%
2020/09/28	0	0.00	8	52.98	53.80	-8	1,884	-0.42%
2020/09/25	6	51.33	1	50.70	50.20	5	1,895	0.26%
2020/09/24	0	0.00	2	53.50	53.40	-2	1,909	-0.10%
2020/09/17	1	58.70	1	59.40	58.80	0	2,189	0.00%
2020/09/14	0	0.00	1	57.70	58.40	-1	2,233	-0.04%
2020/09/11	0	0.00	3	56.70	56.50	-3	2,250	-0.13%
2020/09/10	0	0.00	2	57.00	57.30	-2	2,310	-0.09%
2020/09/09	1	55.10	1	56.30	56.30	0	2,320	0.00%
2020/09/08	0	0.00	1	57.00	57.00	-1	2,334	-0.04%
2020/09/07	1	57.90	1	57.80	56.80	0	2,391	0.00%
2020/09/04	2	57.75	3	57.57	57.40	-1	2,448	-0.04%
2020/09/03	4	60.35	4	60.15	59.10	0	2,529	0.00%
2020/09/02	0	0.00	4	59.38	58.60	-4	2,632	-0.15%
2020/08/31	3	58.80	0	0.00	59.40	3	2,661	0.11%
2020/08/28	2	58.55	3	58.23	58.60	-1	2,739	-0.04%
2020/08/27	5	57.92	4	57.55	57.70	1	2,782	0.04%
2020/08/26	6	57.57	0	0.00	58.70	6	2,797	0.21%
2020/08/25	0	0.00	1	56.60	56.40	-1	2,804	-0.04%
2020/08/24	0	0.00	1	55.80	56.30	-1	2,840	-0.04%
2020/08/21	2	56.60	5	56.50	56.40	-3	2,867	-0.10%
2020/08/20	7	56.81	6	57.53	56.20	1	2,942	0.03%
2020/08/19	0	0.00	2	63.50	62.00	-2	2,946	-0.07%
2020/08/14	1	61.90	0	0.00	62.20	1	3,187	0.03%
2020/08/12	1	60.50	1	60.50	61.20	0	3,500	0.00%
2020/08/11	6	61.95	2	63.90	61.90	4	3,533	0.11%
2020/08/10	13	63.25	1	63.30	63.10	12	3,551	0.34%
2020/08/07	2	66.45	1	67.00	66.70	1	3,547	0.03%
2020/08/06	5	67.84	0	0.00	67.80	5	3,630	0.14%
2020/08/05	5	68.74	1	68.30	69.30	4	3,682	0.11%
2020/08/04	1	67.80	2	67.50	67.50	-1	3,705	-0.03%
2020/08/03	4	67.60	0	0.00	67.10	4	3,754	0.11%
2020/07/31	2	66.95	1	66.30	66.20	1	3,784	0.03%
2020/07/29	9	65.60	3	66.73	67.40	6	3,866	0.16%
2020/07/28	8	67.65	1	68.40	66.40	7	3,863	0.18%
2020/07/27	3	69.33	0	0.00	69.50	3	3,896	0.08%
2020/07/24	5	69.68	0	0.00	68.80	5	3,905	0.13%
2020/07/23	1	72.60	4	73.13	71.80	-3	3,912	-0.08%
2020/07/22	11	72.29	11	72.15	71.70	0	3,936	0.00%
2020/07/21	4	70.95	7	70.23	70.00	-3	3,892	-0.08%
2020/07/20	10	69.73	3	68.83	69.10	7	3,870	0.18%
2020/07/17	4	74.93	5	73.28	69.50	-1	3,862	-0.03%
2020/07/16	20	74.10	21	75.18	75.30	-1	3,786	-0.03%
2020/07/15	1	71.40	9	70.66	68.50	-8	3,581	-0.22%
2020/07/14	0	0.00	1	68.90	68.50	-1	3,541	-0.03%
2020/07/13	1	69.90	3	69.10	69.30	-2	3,568	-0.06%
2020/07/09	4	68.33	0	0.00	67.80	4	3,601	0.11%
2020/07/08	0	0.00	5	69.84	68.90	-5	3,616	-0.14%
2020/07/07	1	69.00	3	69.80	68.80	-2	3,634	-0.06%
2020/07/06	11	68.51	4	69.65	70.10	7	3,701	0.19%
2020/07/03	7	68.84	10	68.95	68.60	-3	3,739	-0.08%
2020/07/02	24	71.08	4	70.45	70.60	20	3,803	0.53%
2020/07/01	2	68.80	2	69.05	69.90	0	3,767	0.00%
2020/06/29	7	62.43	0	0.00	62.50	7	3,807	0.18%
2020/06/24	0	63.50	0	0.00	63.40	0	3,855	0.00%
2020/06/22	2	64.15	5	64.54	63.40	-3	4,059	-0.07%
2020/06/19	1	65.10	1	65.00	64.50	0	4,140	0.00%
2020/06/18	1	67.30	2	67.10	66.30	-1	4,164	-0.02%
2020/06/17	1	67.20	2	67.75	67.60	-1	4,197	-0.02%
2020/06/16	0	0.00	2	64.40	64.50	-2	4,178	-0.05%
2020/06/12	1	62.40	5	63.14	65.00	-4	4,313	-0.09%
2020/06/11	6	67.95	3	67.33	66.70	3	4,325	0.07%
2020/06/10	4	66.93	10	66.73	69.90	-6	4,380	-0.14%
2020/06/09	36	68.39	34	68.55	65.70	2	4,398	0.05%
2020/06/08	4	73.45	10	73.66	73.00	-6	4,344	-0.14%
2020/06/05	5	73.00	6	73.13	72.90	-1	4,397	-0.02%
2020/06/04	7	74.36	9	74.98	73.50	-2	4,438	-0.05%
2020/06/03	5	74.06	4	74.78	73.80	1	4,378	0.02%
2020/06/02	9	73.58	1	73.10	72.10	8	4,365	0.18%
2020/06/01	2	74.50	3	74.37	73.80	-1	4,368	-0.02%
2020/05/29	4	73.85	5	73.88	73.80	-1	4,379	-0.02%
2020/05/28	1	73.09	2	73.05	72.20	-1	4,392	-0.02%
2020/05/27	11	74.82	57	74.55	73.00	-46	4,437	-1.04%
2020/05/26	22	74.45	16	74.03	74.90	6	4,450	0.13%
2020/05/25	11	73.18	4	73.33	74.60	7	4,551	0.15%
2020/05/22	21	73.16	8	72.48	71.00	13	4,608	0.28%
2020/05/21	16	73.31	10	73.39	75.50	6	4,741	0.13%
2020/05/20	46	72.09	14	71.70	71.50	32	4,852	0.66%
2020/05/19	8	66.80	13	66.72	68.70	-5	4,954	-0.10%
2020/05/18	1	64.70	20	63.33	63.20	-19	5,033	-0.38%
2020/05/15	10	62.80	0	0.00	62.50	10	5,026	0.20%
2020/05/14	4	65.35	2	66.90	64.50	2	5,059	0.04%
2020/05/13	4	67.40	1	67.90	68.00	3	5,074	0.06%
2020/05/12	1	69.00	3	66.70	70.10	-2	5,061	-0.04%
2020/05/11	0	0.00	4	66.43	65.60	-4	5,073	-0.08%
2020/05/08	2	66.05	3	66.27	65.70	-1	5,099	-0.02%
2020/05/07	6	66.02	7	65.57	66.10	-1	5,126	-0.02%
2020/05/06	4	63.30	0	0.00	63.40	4	5,214	0.08%
2020/05/05	7	66.34	2	64.65	64.20	5	5,346	0.09%
2020/05/04	3	63.23	4	62.88	62.90	-1	5,361	-0.02%
2020/04/30	3	64.23	2	65.35	64.20	1	5,439	0.02%
2020/04/29	1	63.40	2	63.70	63.30	-1	5,537	-0.02%
2020/04/28	2	63.55	2	64.50	63.40	0	5,574	0.00%
2020/04/24	2	60.80	2	60.85	60.60	0	5,701	0.00%
2020/04/22	5	60.00	1	60.30	61.30	4	5,806	0.07%
2020/04/21	8	61.94	5	63.06	62.00	3	5,838	0.05%
2020/04/20	3	62.33	3	62.07	61.80	0	5,917	0.00%
2020/04/17	4	62.35	5	61.66	61.20	-1	5,949	-0.02%
2020/04/16	3	63.23	3	62.83	63.00	0	6,062	0.00%
2020/04/15	7	62.89	4	62.88	63.60	3	6,290	0.05%
2020/04/14	7	61.41	9	61.61	61.40	-2	6,422	-0.03%
2020/04/13	3	60.17	2	60.10	59.60	1	6,433	0.02%
2020/04/10	13	60.09	3	59.23	60.50	10	6,439	0.16%
2020/04/09	2	59.40	4	60.10	59.10	-2	6,428	-0.03%
2020/04/08	2	59.40	2	59.40	58.50	0	6,326	0.00%
2020/04/07	10	58.64	4	58.75	59.00	6	6,280	0.10%
2020/04/06	7	53.94	10	54.12	56.40	-3	6,211	-0.05%
2020/04/01	5	50.60	8	50.36	51.30	-3	6,123	-0.05%
2020/03/31	13	48.71	11	50.80	49.45	2	6,107	0.03%
2020/03/30	6	47.03	6	46.86	48.45	0	6,018	0.00%
2020/03/27	5	48.90	24	49.92	47.10	-19	5,993	-0.32%
2020/03/26	17	43.16	35	46.94	47.75	-18	5,868	-0.31%
2020/03/25	38	44.11	9	43.68	43.45	29	5,762	0.50%
2020/03/24	15	40.69	1	41.65	41.60	14	5,666	0.25%
2020/03/23	1	38.60	25	36.48	37.90	-24	5,622	-0.43%
2020/03/19	12	40.95	10	41.60	40.05	2	5,563	0.04%
2020/03/18	8	45.00	8	45.65	44.50	0	5,515	0.00%
2020/03/17	15	46.08	16	46.94	44.85	-1	5,438	-0.02%
2020/03/16	19	51.36	13	51.58	49.80	6	5,348	0.11%
2020/03/13	8	52.83	0	0.00	55.30	8	5,276	0.15%
2020/03/12	2	56.05	12	57.41	55.50	-10	5,162	-0.19%
2020/03/11	10	61.81	10	62.10	60.70	0	5,051	0.00%
2020/03/10	11	63.73	11	63.00	65.20	0	4,978	0.00%
2020/03/09	5	66.30	23	66.78	63.60	-18	4,903	-0.37%
2020/03/06	1	71.00	2	70.90	70.60	-1	4,832	-0.02%
2020/03/05	4	72.45	21	72.77	72.20	-17	4,809	-0.35%
2020/03/04	7	70.19	3	71.00	70.10	4	4,768	0.08%
2020/03/03	26	72.43	0	0.00	71.20	26	4,738	0.55%
2020/03/02	1	71.40	8	70.31	71.10	-7	4,693	-0.15%
2020/02/27	2	72.70	51	73.70	70.20	-49	4,637	-1.06%
2020/02/26	5	75.98	2	75.75	73.70	3	4,569	0.07%
2020/02/25	17	78.73	3	79.60	77.60	14	4,464	0.31%
2020/02/24	6	79.02	13	79.42	78.00	-7	4,310	-0.16%
2020/02/21	28	84.82	11	85.86	82.60	17	4,194	0.41%
2020/02/20	29	82.76	35	82.84	85.00	-6	3,978	-0.15%
2020/02/19	23	79.08	34	79.22	79.00	-11	3,731	-0.29%
2020/02/18	5	75.48	9	76.03	74.60	-4	3,429	-0.12%
2020/02/17	2	73.55	5	73.00	72.10	-3	3,200	-0.09%
2020/02/14	0	0.00	1	72.20	73.20	-1	3,157	-0.03%
2020/02/13	4	72.45	0	0.00	71.20	4	3,082	0.13%
2020/02/12	0	0.00	1	73.30	73.70	-1	3,017	-0.03%
2020/02/11	13	72.15	4.2	72.66	72.20	8.8	2,930	0.30%
2020/02/10	43	71.37	4	70.75	71.50	39	2,839	1.37%
2020/02/07	4	74.15	37	73.58	72.30	-33	2,770	-1.19%
2020/02/06	27	76.41	21	76.21	76.00	6	2,679	0.22%
2020/02/05	2	74.00	26	74.58	74.50	-24	2,541	-0.94%
2020/02/04	24	73.00	19	73.13	71.70	5	2,382	0.21%
2020/02/03	39	68.40	10	69.34	68.90	29	2,271	1.28%
2020/01/31	19	73.14	77	72.59	72.60	-58	2,169	-2.67%
2020/01/30	7	77.96	0	0.00	77.40	7	2,006	0.35%
2020/01/20	18	82.98	15	82.87	86.00	3	1,936	0.15%
2020/01/17	1	79.00	16	78.54	79.00	-15	1,749	-0.86%
2020/01/16	15	78.82	11	79.01	78.90	4	1,688	0.24%
2020/01/15	7	79.17	10	79.10	79.90	-3	1,601	-0.19%
2020/01/14	56	77.09	18	77.59	79.10	38	1,518	2.50%
2020/01/13	19	76.12	27	76.27	78.00	-8	1,434	-0.56%
2020/01/10	3	71.20	1	70.20	71.90	2	1,230	0.16%
2020/01/09	46	70.97	3	71.30	71.20	43	1,164	3.69%
2020/01/08	25	67.90	27	67.69	70.90	-2	1,002	-0.20%
2020/01/07	28	63.63	41	61.64	64.50	-13	730	-1.78%
2020/01/06	17	58.98	7	59.10	59.90	10	540	1.85%
2020/01/03	9	57.64	20	56.85	58.00	-11	484	-2.27%
2020/01/02	3	56.60	7	55.50	56.30	-4	428	-0.93%
2019/12/30	10	52.33	1	52.30	52.40	9	378	2.37%
2019/12/27	21	53.23	2	54.50	53.70	19	357	5.31%
2019/12/26	1	52.10	2	53.50	52.40	-1	315	-0.32%
2019/12/25	3	52.40	8	52.55	54.50	-5	277	-1.80%
2019/12/23	10	48.80	0	0.00	49.30	10	211	4.73%
2019/12/19	0	0.00	1	46.00	46.15	-1	174	-0.57%
2019/12/16	0	0.00	1	45.65	46.15	-1	162	-0.62%
2019/12/12	2	46.00	0	0.00	45.70	2	156	1.28%
2019/12/06	1	44.90	0	0.00	44.55	1	138	0.72%
2019/11/28	1	45.35	5	45.60	45.25	-4	134	-2.98%
2019/11/27	1	44.70	0	0.00	44.95	1	129	0.77%
2019/08/29	0	0.00	11	39.56	39.60	-11	121	-9.06%
2019/08/27	0	0.00	9	39.82	39.80	-9	122	-7.36%
2019/08/16	0	0.00	10	39.05	39.30	-10	120	-8.28%
2019/08/14	0	0.00	15	40.25	39.90	-15	115	-13.00%
2019/08/08	0	0.00	3	41.62	41.75	-3	108	-2.78%
2019/08/07	0	0.00	2	41.55	41.65	-2	108	-1.85%
2019/06/14	0	0.00	1	45.00	44.80	-1	125	-0.80%
2019/06/13	1	41.70	0	0.00	41.90	1	116	0.86%
2019/04/29	5	44.65	0	0.00	44.75	5	217	2.30%
2019/04/12	3	45.50	0	0.00	45.40	3	214	1.40%
2019/04/11	3	45.50	0	0.00	45.50	3	213	1.41%
2019/04/09	5	46.50	0	0.00	47.15	5	203	2.45%
2019/04/08	5	48.08	0	0.00	47.50	5	200	2.49%
2019/04/02	5	46.69	0	0.00	47.00	5	191	2.61%
2019/04/01	1	46.25	0	0.00	47.00	1	190	0.52%
2019/03/28	2	45.50	0	0.00	45.15	2	183	1.09%
2019/03/27	5	46.31	0	0.00	45.65	5	181	2.76%
2019/03/26	1	45.70	0	0.00	45.70	1	181	0.55%
2019/03/25	6	46.00	0	0.00	45.75	6	180	3.32%
2019/03/22	4	46.65	0	0.00	46.50	4	179	2.23%
2019/03/21	5	46.61	0	0.00	46.55	5	178	2.80%
2019/03/20	5	46.80	0	0.00	46.65	5	177	2.81%
2019/03/07	0	0.00	5	45.50	46.10	-5	147	-3.38%
2019/02/27	0	0.00	11	44.00	44.20	-11	129	-8.53%
2019/02/26	0	0.00	1	44.20	43.95	-1	126	-0.79%
2019/02/25	0	0.00	3	43.87	44.00	-3	123	-2.43%
2019/02/19	1	41.85	0	0.00	41.85	1	105	0.95%
2019/02/18	1	42.00	0	0.00	42.30	1	102	0.97%
2019/02/14	15	41.38	4	41.43	40.90	11	91	12.06%
2019/02/13	2	39.15	0	0.00	40.50	2	79	2.51%
2018/12/12	0	0.00	2	38.10	38.35	-2	154	-1.30%
2018/11/29	0	0.00	4	38.35	38.00	-4	197	-2.03%
2018/11/23	6	36.57	0	0.00	36.35	6	238	2.51%
2018/11/05	0	0.00	2	36.40	36.50	-2	306	-0.65%
2018/11/02	2	36.20	0	0.00	36.05	2	310	0.65%
2018/11/01	1	35.45	0	0.00	35.80	1	314	0.32%
2018/10/24	0	0.00	1	37.00	36.30	-1	330	-0.30%
2018/10/12	5	37.50	0	0.00	37.70	5	445	1.12%
2018/10/11	4	37.20	0	0.00	36.05	4	444	0.90%
2018/09/26	2	49.20	2	49.20	49.00	0	468	0.00%
2018/08/31	1	52.50	1	52.80	52.80	0	636	0.00%
2018/08/10	0	0.00	8	51.29	50.80	-8	618	-1.29%
2018/08/08	2	50.95	2	50.55	50.50	0	601	0.00%
2018/08/03	0	0.00	3	49.00	49.15	-3	592	-0.51%
2018/08/02	5	50.12	0	0.00	49.15	5	590	0.85%
2018/08/01	3	51.27	0	0.00	50.60	3	587	0.51%
2018/07/30	1	52.40	0	0.00	51.00	1	578	0.17%
2018/07/27	0	0.00	1	52.50	52.90	-1	570	-0.18%
2018/07/26	3	53.60	0	0.00	52.90	3	558	0.54%
2018/07/25	0	0.00	2	53.30	51.60	-2	517	-0.39%
2018/07/24	1	51.50	1	51.00	52.50	0	489	0.00%
2018/07/20	0	0.00	1	49.50	49.30	-1	468	-0.21%
2018/07/12	0	0.00	1	51.30	50.90	-1	460	-0.22%
2018/07/11	1	49.95	0	0.00	49.25	1	461	0.22%
2018/07/06	1	48.35	2	48.50	48.55	-1	499	-0.20%
2018/07/04	1	49.85	3	49.45	49.40	-2	501	-0.40%
2018/07/03	0	0.00	7	49.91	49.70	-7	501	-1.40%
2018/07/02	12	51.56	2	51.60	51.00	10	484	2.06%
2018/06/29	8	50.25	29	50.68	51.90	-21	450	-4.66%
2018/06/28	1	48.20	2	48.75	49.00	-1	387	-0.26%
2018/06/27	0	0.00	2	48.00	47.75	-2	380	-0.53%
2018/06/26	0	0.00	0.1	47.30	47.60	-0.1	373	-0.02%
2018/06/19	3	45.60	0	0.00	45.45	3	348	0.86%
2018/06/13	0	0.00	1	47.50	46.85	-1	347	-0.29%
2018/06/11	0	0.00	6	47.23	46.95	-6	339	-1.77%
2018/06/08	3	48.12	0	0.00	48.00	3	330	0.91%
2018/06/04	3	45.37	0	0.00	45.20	3	328	0.91%
2018/05/24	2	42.75	0	0.00	42.80	2	315	0.63%
2018/05/11	0	0.00	1	44.30	43.95	-1	369	-0.27%
2018/05/09	1	44.20	0	0.00	43.70	1	373	0.27%
2018/05/08	2	42.00	0	0.00	42.05	2	377	0.53%
2018/05/04	2	42.75	2	43.00	42.60	0	385	0.00%
2018/05/02	7	42.69	0	0.00	42.55	7	399	1.75%
2018/04/30	3	42.83	0	0.00	42.90	3	403	0.74%
2018/04/26	8	43.81	0	0.00	43.40	8	435	1.84%
2018/04/24	0	0.00	1	44.70	44.35	-1	461	-0.22%
2018/04/23	0	0.00	1	45.60	45.30	-1	490	-0.20%
2018/04/18	0	0.00	2	45.50	45.00	-2	651	-0.31%
2018/04/12	12	48.60	9	48.69	48.40	3	634	0.47%
2018/03/26	1	45.15	0	0.00	44.50	1	557	0.18%
2018/03/23	0	0.00	2	44.00	44.20	-2	558	-0.36%
2018/03/19	1	43.60	0	0.00	43.70	1	563	0.18%
2018/03/14	0	0.00	13	43.30	43.65	-13	558	-2.33%
2018/03/13	1	43.80	0	0.00	43.60	1	556	0.18%
2018/03/09	0	0.00	1	43.85	43.90	-1	549	-0.18%
2018/03/08	1	45.55	0	0.00	45.30	1	539	0.19%
2018/03/06	1	43.35	1	43.05	43.10	0	519	0.00%
2018/03/05	2	42.65	0	0.00	42.70	2	518	0.39%
2018/03/02	4	43.28	0	0.00	43.30	4	516	0.77%
2018/02/27	6	43.65	0	0.00	43.55	6	513	1.17%
2018/02/26	6	43.55	0	0.00	44.00	6	511	1.17%
2018/01/26	1	45.50	2	45.15	44.60	-1	459	-0.22%
2018/01/24	5	44.05	6	43.84	43.85	-1	445	-0.22%
2018/01/23	4	45.58	3	45.62	44.50	1	442	0.23%
2018/01/19	10	45.00	20	44.33	43.85	-10	416	-2.40%
2018/01/18	8	45.78	8	45.85	45.15	0	403	0.00%
2018/01/17	20	46.13	20	46.15	45.10	0	384	0.00%
2018/01/16	1	46.55	1	46.35	45.95	0	353	0.00%
2018/01/15	15	45.39	14	46.14	45.90	1	313	0.32%
2018/01/09	0	0.00	1	39.60	38.70	-1	198	-0.50%
2018/01/08	1	39.15	0	0.00	39.50	1	200	0.50%