明安 (8938)-國泰-敦南券商分點個股進出

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

明安

(8938)

可現股當沖

股價
76.3
漲跌
▲0.3
漲幅
+0.39%
成交量
395張
產業
上櫃運動休閒類股
221人加入追蹤

立即追蹤
本地時間:13:30

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

明安 (8938)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
2024/05/03	3.2	75.83	3.1	76.09	76.30	0.1	337	0.02%
2024/05/02	2	75.16	0.3	74.60	76.00	1.8	333	0.53%
2024/04/30	1.3	74.40	4	74.75	75.10	-2.7	327	-0.83%
2024/04/29	3.2	74.97	3	74.83	74.70	0.2	309	0.07%
2024/04/26	0	75.10	1	75.20	75.20	-1	306	-0.32%
2024/04/25	0	0.00	0.4	75.25	75.20	-0.4	300	-0.14%
2024/04/24	3.1	75.00	0	0.00	75.20	3.1	300	1.03%
2024/04/23	1	75.10	1	75.60	75.20	0	300	0.00%
2024/04/22	2	75.94	3.1	75.27	75.20	-1.1	298	-0.35%
2024/04/19	1.1	76.11	7.1	76.72	76.20	-6	283	-2.12%
2024/04/18	5	77.48	5	77.08	77.30	0	275	0.00%
2024/04/17	14.1	77.00	16.6	76.85	77.90	-2.4	270	-0.90%
2024/04/16	7.3	75.06	17.3	75.34	74.50	-10	254	-3.94%
2024/04/12	5.2	74.32	0	0.00	74.70	5.2	234	2.20%
2024/04/11	1.1	74.21	1.1	74.44	74.30	0	230	0.01%
2024/04/10	1.3	73.13	0.1	74.00	74.10	1.2	230	0.53%
2024/04/09	2.1	71.91	0.1	72.33	73.00	2	225	0.87%
2024/04/08	1	71.00	1	71.00	71.00	0	219	0.00%
2024/04/03	7.1	71.23	0.1	71.30	71.00	7.1	221	3.19%
2024/04/02	0	70.30	1	70.10	71.30	-1	221	-0.44%
2024/04/01	1.1	70.20	0	0.00	70.30	1.1	219	0.51%
2024/03/29	0	70.00	1	70.10	69.80	-1	220	-0.45%
2024/03/28	3.1	69.44	0	0.00	69.90	3.1	220	1.39%
2024/03/27	6	69.57	8	69.70	69.60	-2	220	-0.89%
2024/03/26	1.3	70.75	0.2	70.72	70.10	1.1	220	0.50%
2024/03/25	0	71.30	1	71.00	71.10	-1	222	-0.45%
2024/03/22	1.5	71.08	0.2	71.40	71.00	1.3	222	0.58%
2024/03/21	1	71.70	5	71.70	71.80	-4	217	-1.84%
2024/03/20	0.1	72.00	0.1	71.80	71.70	0	216	-0.02%
2024/03/19	2	72.25	0	72.30	72.10	2	217	0.91%
2024/03/18	0.2	71.36	1.3	71.23	71.80	-1	215	-0.48%
2024/03/15	2.1	71.89	0.2	71.68	71.60	1.8	214	0.85%
2024/03/14	0	73.20	1	73.20	73.10	-1	210	-0.47%
2024/03/13	1	73.50	5.1	73.54	73.30	-4.1	208	-1.94%
2024/03/12	0	73.30	30.1	73.30	73.40	-30.1	209	-14.41%
2024/03/11	1.1	72.88	0	0.00	72.80	1.1	208	0.52%
2024/03/08	3.2	72.96	0	72.87	72.70	3.1	210	1.49%
2024/03/07	1	73.30	1	73.20	73.30	0	210	-0.01%
2024/03/06	1.4	73.82	0	0.00	73.30	1.4	208	0.65%
2024/03/05	0	73.34	3	73.33	73.20	-3	208	-1.45%
2024/03/04	1.1	73.68	8	73.66	73.50	-6.9	209	-3.31%
2024/03/01	1.2	74.43	1	73.90	74.10	0.2	212	0.09%
2024/02/29	1.1	74.29	0	0.00	74.20	1.1	214	0.50%
2024/02/27	5.1	74.09	5.1	74.89	74.20	0	212	0.01%
2024/02/26	7.1	75.28	10.2	75.30	75.00	-3.1	213	-1.45%
2024/02/23	0.1	75.91	7.4	76.09	76.30	-7.3	209	-3.47%
2024/02/22	2.2	75.39	3.3	74.97	75.80	-1.1	205	-0.52%
2024/02/21	0	73.87	2.5	73.95	73.60	-2.4	200	-1.21%
2024/02/20	2	72.90	0.2	73.20	73.00	1.8	195	0.91%
2024/02/19	6	72.83	6.3	72.85	73.30	-0.2	197	-0.12%
2024/02/16	1.1	71.49	0.3	71.57	71.20	0.8	193	0.42%
2024/02/15	0.2	70.40	0	0.00	70.10	0.2	192	0.12%
2024/02/05	1	70.30	0	0.00	70.50	1	193	0.52%
2024/02/02	0	70.70	5	70.70	70.70	-5	195	-2.54%
2024/02/01	1.1	70.75	3	70.87	70.70	-1.9	202	-0.92%
2024/01/31	0	71.45	0	0.00	70.80	0	224	0.01%
2024/01/30	1.3	71.39	2	71.45	71.20	-0.7	227	-0.31%
2024/01/29	0	0.00	2	71.90	71.90	-2	232	-0.86%
2024/01/26	0	71.70	1	71.60	71.90	-1	238	-0.41%
2024/01/25	1	71.60	0	0.00	71.60	1	248	0.40%
2024/01/24	3.2	71.71	0	0.00	71.40	3.2	254	1.24%
2024/01/23	0	71.30	7	71.30	71.20	-7	259	-2.69%
2024/01/22	1	70.81	0	0.00	70.90	1	261	0.39%
2024/01/19	0	71.09	5	71.50	71.30	-5	261	-1.90%
2024/01/18	1	70.70	0.5	74.10	70.10	0.5	262	0.20%
2024/01/17	1.3	71.48	2	70.80	70.80	-0.8	263	-0.28%
2024/01/16	1	72.20	1.2	72.60	72.30	-0.1	263	-0.06%
2024/01/15	0	71.30	3	71.17	72.00	-3	260	-1.14%
2024/01/12	0	70.90	0	0.00	70.80	0	264	0.00%
2024/01/11	1	70.60	0	0.00	71.10	1	269	0.37%
2024/01/10	0	0.00	1	70.80	70.80	-1	272	-0.37%
2024/01/09	1.1	71.41	0	0.00	71.30	1.1	275	0.41%
2024/01/08	0.2	72.19	0	0.00	71.80	0.2	281	0.06%
2024/01/05	0.5	72.70	0.3	72.60	72.60	0.2	284	0.08%
2024/01/04	5	72.50	0	0.00	72.50	5	284	1.76%
2024/01/03	1.3	72.42	0.2	74.00	72.90	1.1	295	0.36%
2024/01/02	0.1	72.99	0	0.00	72.80	0.1	306	0.03%
2023/12/29	1.2	72.75	2	73.40	72.80	-0.8	310	-0.25%
2023/12/28	3.1	72.94	1	73.40	73.10	2.1	315	0.67%
2023/12/27	6	73.13	1	73.10	73.00	5	332	1.51%
2023/12/26	3.1	74.00	1.5	73.94	73.10	1.6	351	0.46%
2023/12/25	1	73.20	5.2	73.07	73.20	-4.2	403	-1.04%
2023/12/22	2.2	73.28	4.1	73.71	73.30	-1.8	460	-0.40%
2023/12/21	1	73.30	10.3	73.69	73.70	-9.3	638	-1.45%
2023/12/20	1.1	73.18	5.1	73.35	73.30	-4.1	646	-0.63%
2023/12/19	5	72.48	1.4	72.32	72.40	3.6	642	0.56%
2023/12/18	5	72.92	2	72.80	72.60	3	644	0.47%
2023/12/15	5	73.00	0	0.00	73.00	5	647	0.78%
2023/12/14	4	72.63	7.3	72.07	72.40	-3.3	649	-0.51%
2023/12/13	0	71.50	1	72.00	71.80	-1	650	-0.15%
2023/12/12	1	71.60	4	72.02	71.60	-3	653	-0.46%
2023/12/11	1.1	71.80	0	72.00	71.70	1	654	0.16%
2023/12/08	0	72.90	0	72.90	72.90	0	653	0.00%
2023/12/07	1	72.50	2.1	73.02	72.90	-1.1	652	-0.17%
2023/12/06	5	73.10	5.2	72.99	72.90	-0.2	654	-0.03%
2023/12/05	13	73.38	12	73.23	73.20	1	654	0.15%
2023/12/04	1.2	72.63	1.1	72.87	73.00	0.1	652	0.02%
2023/12/01	3.2	71.78	1.2	71.77	71.80	2	652	0.31%
2023/11/30	5.1	71.34	7	71.34	71.20	-2	653	-0.30%
2023/11/29	5.4	71.43	5.2	71.53	71.30	0.2	655	0.02%
2023/11/28	0.1	70.70	1	71.10	71.30	-1	657	-0.15%
2023/11/27	0	70.18	3	70.30	70.10	-3	657	-0.46%
2023/11/24	7	69.90	1	70.00	69.90	6	661	0.91%
2023/11/22	0	69.54	5.3	69.77	69.60	-5.2	670	-0.78%
2023/11/21	0	69.40	2	69.35	69.20	-2	671	-0.30%
2023/11/20	2	68.70	0.6	68.70	69.30	1.4	673	0.21%
2023/11/17	2	68.90	2	68.80	68.60	0	671	0.00%
2023/11/16	3	69.38	0.3	69.30	68.90	2.8	672	0.42%
2023/11/15	6	69.70	0.1	69.58	69.30	5.9	672	0.88%
2023/11/14	1.4	68.92	0	0.00	68.50	1.4	673	0.20%
2023/11/13	0	68.74	4	69.30	69.00	-4	675	-0.59%
2023/11/10	4	68.72	1	69.30	68.30	3	676	0.44%
2023/11/09	4	69.35	4	70.25	69.10	0	675	-0.01%
2023/11/08	5.1	68.88	7.1	69.04	69.70	-2	674	-0.29%
2023/11/07	0.1	69.83	3.7	70.14	70.20	-3.6	664	-0.54%
2023/11/06	4	69.80	10.1	69.18	69.60	-6.1	671	-0.90%
2023/11/03	7.5	68.19	6.1	68.11	68.50	1.4	674	0.21%
2023/11/02	0	66.05	2	67.15	66.10	-2	679	-0.29%
2023/11/01	3.2	65.10	4	65.40	65.50	-0.8	676	-0.12%
2023/10/31	1	67.99	0	0.00	66.30	1	675	0.15%
2023/10/30	3	67.77	1	67.70	67.60	2	674	0.30%
2023/10/27	0	67.70	0	0.00	66.90	0	676	0.00%
2023/10/26	1	66.72	0	0.00	66.70	1	683	0.15%
2023/10/25	3	67.03	1.4	67.14	67.30	1.6	682	0.24%
2023/10/24	1.4	65.43	0	0.00	66.80	1.4	685	0.20%
2023/10/23	0.2	66.27	0	66.30	66.20	0.1	694	0.02%
2023/10/20	0.1	65.79	1.2	64.67	66.10	-1.1	700	-0.15%
2023/10/19	7.3	65.31	38	65.60	65.30	-30.7	706	-4.35%
2023/10/18	1.9	66.70	3	66.93	66.30	-1.1	705	-0.15%
2023/10/17	1.3	67.29	0	0.00	66.90	1.3	711	0.19%
2023/10/16	2.2	67.84	0	0.00	67.10	2.2	718	0.31%
2023/10/13	3.7	69.25	0.3	69.70	68.80	3.4	722	0.47%
2023/10/12	2	69.60	2	69.60	69.50	0	728	0.00%
2023/10/11	9.4	69.76	8.2	70.21	69.40	1.2	748	0.16%
2023/10/06	14	72.04	18.3	72.46	72.90	-4.2	797	-0.53%
2023/10/05	8.2	70.83	7	71.16	70.90	1.2	817	0.14%
2023/10/04	8.7	70.31	14.3	70.20	70.20	-5.6	814	-0.68%
2023/10/03	16.2	70.41	15.5	70.24	70.70	0.7	813	0.09%
2023/10/02	20.6	69.31	13.2	69.22	69.00	7.3	798	0.92%
2023/09/28	89.7	68.83	52.4	69.16	70.40	37.3	794	4.70%
2023/09/27	92.8	67.10	73	66.97	66.70	19.7	755	2.61%
2023/09/26	126.4	66.69	118	65.87	69.00	8.5	707	1.20%	大買/大賣/
2023/09/25	4.2	69.00	1	69.00	69.00	3.2	539	0.59%
2023/09/22	0.1	76.03	1.4	75.73	76.60	-1.3	546	-0.24%
2023/09/21	3	75.80	4	75.93	76.10	-1	546	-0.18%
2023/09/20	3.2	76.57	3	76.27	76.90	0.2	545	0.03%
2023/09/19	2.4	77.87	0.1	78.00	77.70	2.3	544	0.43%
2023/09/18	2.1	76.59	3.4	76.24	77.20	-1.3	542	-0.23%
2023/09/15	2.1	75.12	2	75.40	76.10	0.1	538	0.03%
2023/09/14	1	75.10	16	75.34	75.20	-15	541	-2.77%
2023/09/13	3.1	75.01	1.2	75.07	75.00	1.9	547	0.35%
2023/09/12	0	75.20	0	0.00	75.40	0	555	0.00%
2023/09/11	4.3	74.88	16	75.01	75.00	-11.7	561	-2.09%
2023/09/08	0	76.50	0	0.00	76.30	0	565	0.00%
2023/09/07	0.6	76.61	0	0.00	76.70	0.6	570	0.10%
2023/09/06	0.1	76.70	3.3	76.96	76.10	-3.2	597	-0.54%
2023/09/05	0.1	76.79	0.6	77.08	77.00	-0.5	621	-0.08%
2023/09/04	0	76.70	2.1	76.89	76.90	-2.1	646	-0.33%
2023/09/01	3	76.13	4.5	76.49	76.80	-1.5	649	-0.22%
2023/08/31	12.1	75.53	0.1	75.90	75.80	12	651	1.84%
2023/08/30	0.4	74.71	5	74.24	75.20	-4.6	651	-0.71%
2023/08/29	20	73.74	11	73.62	74.20	9	651	1.38%
2023/08/28	2.1	71.41	9	71.61	71.80	-6.9	644	-1.08%
2023/08/25	2	70.50	7	71.80	71.50	-5	644	-0.78%
2023/08/24	0.4	71.10	7	70.94	70.90	-6.6	647	-1.02%
2023/08/23	0	71.70	4.2	71.25	71.50	-4.2	646	-0.65%
2023/08/22	2.2	70.72	0.2	71.00	71.10	2	654	0.31%
2023/08/21	4.5	70.83	2.1	70.82	70.90	2.4	656	0.37%
2023/08/18	1.1	71.72	6	71.63	71.50	-4.9	661	-0.74%
2023/08/17	4.1	72.26	2.5	71.82	72.00	1.7	668	0.25%
2023/08/16	0	70.50	12	70.50	71.20	-12	673	-1.77%
2023/08/15	3.6	72.22	4	71.73	71.50	-0.4	681	-0.05%
2023/08/14	10.5	71.36	9	71.03	70.80	1.5	689	0.22%
2023/08/11	10.9	72.75	12	72.93	72.30	-1.1	686	-0.16%
2023/08/10	3	74.39	14	74.33	74.10	-11	679	-1.62%
2023/08/09	10.8	75.63	0.1	75.86	75.60	10.7	674	1.58%
2023/08/08	4.6	76.68	1.1	76.63	76.40	3.5	680	0.52%
2023/08/07	1.7	77.62	2	77.60	77.70	-0.3	698	-0.04%
2023/08/04	0.3	78.21	3	78.20	78.20	-2.7	741	-0.36%
2023/08/02	3.1	78.34	1	78.50	78.40	2.1	744	0.28%
2023/08/01	4.6	78.16	2.3	78.22	78.40	2.4	744	0.32%
2023/07/31	5.1	78.57	7.3	78.53	78.50	-2.2	746	-0.29%
2023/07/28	1.5	79.14	2	79.05	79.00	-0.5	744	-0.07%
2023/07/27	1.1	78.96	7	79.57	79.10	-5.9	747	-0.79%
2023/07/26	14.6	78.72	8.2	78.74	78.60	6.5	753	0.86%
2023/07/25	4.4	80.13	5.1	80.08	79.90	-0.6	753	-0.08%
2023/07/24	14.4	80.93	2	80.80	80.50	12.4	754	1.64%
2023/07/21	3.5	82.04	10.1	82.02	82.10	-6.6	757	-0.87%
2023/07/20	2.5	82.19	13	82.69	83.00	-10.5	766	-1.37%
2023/07/19	3	81.00	4.3	80.94	81.10	-1.2	760	-0.16%
2023/07/18	3.5	81.84	10.5	81.98	81.60	-7	768	-0.91%
2023/07/17	3.2	82.52	3.6	82.66	82.50	-0.4	774	-0.05%
2023/07/14	29.7	82.42	45.3	82.74	83.20	-15.5	782	-1.98%
2023/07/13	83.7	84.43	57.1	84.19	84.00	26.6	771	3.44%
2023/07/12	14.5	81.27	27.2	81.20	81.80	-12.7	730	-1.74%
2023/07/11	2	78.96	0	79.60	79.00	2	712	0.28%
2023/07/10	3.3	79.39	1.4	80.09	79.40	2	728	0.27%
2023/07/07	6.9	79.20	16.4	78.77	79.20	-9.5	742	-1.28%
2023/07/06	13.4	79.85	3	80.17	79.20	10.4	772	1.34%
2023/07/05	12.9	81.08	5.3	81.10	81.30	7.5	771	0.98%
2023/07/04	8.6	80.24	2.2	80.21	80.10	6.4	761	0.84%
2023/07/03	12.3	79.99	7.8	80.02	80.20	4.5	763	0.58%
2023/06/30	9.8	78.94	9.5	79.33	79.50	0.3	768	0.04%
2023/06/29	0	78.00	0.1	78.50	77.60	-0.1	772	-0.01%
2023/06/28	1.3	78.10	1	77.71	77.70	0.2	808	0.03%
2023/06/27	2	77.65	4.3	78.13	78.00	-2.2	855	-0.26%
2023/06/26	1	77.90	2	77.65	77.60	-1	891	-0.11%
2023/06/21	1.2	77.87	11.1	77.69	77.90	-9.9	929	-1.06%
2023/06/20	6.2	78.12	0	0.00	77.90	6.2	945	0.65%
2023/06/19	2.5	78.77	10	78.26	78.70	-7.5	962	-0.78%
2023/06/16	5.7	77.24	1.2	77.67	77.70	4.5	971	0.46%
2023/06/15	2.5	77.79	11.1	77.72	77.70	-8.6	984	-0.88%
2023/06/14	5	77.90	5	78.30	77.90	0	1,020	0.00%
2023/06/13	7.9	76.88	1	77.20	77.20	6.9	1,055	0.65%
2023/06/12	29.7	77.35	13.9	77.35	76.90	15.8	1,066	1.48%
2023/06/09	13.6	79.71	4.2	79.66	79.70	9.5	1,055	0.90%
2023/06/08	13.9	80.57	27.2	80.94	81.30	-13.3	1,055	-1.26%
2023/06/07	2.1	78.91	0.1	79.10	78.70	2	1,062	0.19%
2023/06/06	5.5	78.96	0.1	79.10	78.70	5.4	1,090	0.49%
2023/06/05	2	79.60	2	80.05	79.50	0	1,131	0.00%
2023/06/02	4.2	79.76	9	79.40	79.30	-4.8	1,159	-0.41%
2023/06/01	2.1	79.41	7.8	79.66	79.90	-5.7	1,192	-0.48%
2023/05/31	0.5	79.80	3	79.70	79.50	-2.5	1,243	-0.20%
2023/05/30	13.5	79.83	5.1	80.02	79.60	8.4	1,347	0.62%
2023/05/29	3.1	80.14	0.2	80.50	80.10	2.8	1,454	0.20%
2023/05/26	5	81.02	8.1	81.12	80.10	-3.1	1,632	-0.19%
2023/05/25	0.2	81.68	0	81.60	81.70	0.2	1,698	0.01%
2023/05/24	5.3	81.58	4.3	81.76	81.80	1	1,709	0.06%
2023/05/23	0.5	81.53	0.2	81.65	81.70	0.3	1,715	0.02%
2023/05/22	7.8	80.59	10.8	80.70	81.30	-3	1,711	-0.18%
2023/05/19	7.2	80.63	9.7	80.49	80.20	-2.5	1,710	-0.14%
2023/05/18	5.7	79.64	13.9	79.70	79.40	-8.2	1,709	-0.48%
2023/05/17	4.4	79.42	14.3	79.44	79.60	-9.9	1,707	-0.58%
2023/05/16	3.4	79.67	4.1	79.58	79.60	-0.7	1,709	-0.04%
2023/05/15	4.1	78.90	6.3	79.03	79.30	-2.2	1,717	-0.13%
2023/05/12	6.4	78.74	4.3	78.84	78.60	2.1	1,737	0.12%
2023/05/11	16	79.25	30.1	79.92	78.90	-14.1	1,748	-0.81%
2023/05/10	62.2	82.17	28.8	82.42	81.60	33.4	1,727	1.93%
2023/05/09	3.3	88.27	5	88.22	88.40	-1.7	1,690	-0.10%
2023/05/08	4.4	88.65	4	88.73	88.80	0.4	1,695	0.02%
2023/05/05	8.8	89.42	2.1	89.21	88.90	6.7	1,721	0.39%
2023/05/04	8.1	89.21	5.6	89.69	90.20	2.5	1,728	0.15%
2023/05/03	5	88.86	3.1	88.82	88.60	1.9	1,733	0.11%
2023/05/02	7.1	89.63	4	89.78	89.50	3.1	1,733	0.18%
2023/04/28	9.9	90.08	6.7	90.13	90.40	3.2	1,734	0.18%
2023/04/27	22.4	89.32	5.2	89.19	88.80	17.2	1,729	1.00%
2023/04/26	7.2	88.38	9.2	88.32	89.20	-2	1,726	-0.11%
2023/04/25	15.9	88.24	11.3	88.09	87.50	4.6	1,724	0.27%
2023/04/24	2.5	90.08	2.2	89.79	89.70	0.4	1,722	0.02%
2023/04/21	17.6	90.55	6.2	90.50	89.90	11.3	1,734	0.65%
2023/04/20	5.5	91.90	16.5	92.13	91.70	-11	1,753	-0.62%
2023/04/19	13.7	93.35	11.2	93.20	93.00	2.5	1,751	0.14%
2023/04/18	8.4	94.49	5.5	94.49	94.10	2.9	1,750	0.16%
2023/04/17	26.6	94.88	16.7	95.09	94.90	9.8	1,747	0.56%
2023/04/14	18.3	93.72	10.3	93.73	93.50	8	1,731	0.46%
2023/04/13	11.4	94.42	4	94.10	94.00	7.4	1,726	0.43%
2023/04/12	11.5	95.16	10.2	95.03	95.10	1.3	1,711	0.08%
2023/04/11	48	95.48	18.7	95.60	95.00	29.3	1,698	1.73%
2023/04/10	18.9	97.98	3	98.34	97.70	15.9	1,667	0.95%
2023/04/07	13.2	98.97	1	99.30	98.60	12.2	1,654	0.74%
2023/04/06	8.3	98.44	7	98.54	98.60	1.2	1,649	0.07%
2023/03/31	18	99.99	7.1	100.00	99.40	10.8	1,641	0.66%
2023/03/30	14.9	99.58	8.2	99.86	100.00	6.7	1,627	0.41%
2023/03/29	49.7	99.21	21	98.60	98.30	28.7	1,611	1.78%
2023/03/28	44	106.92	9	107.03	107.00	35	1,585	2.21%
2023/03/27	25	109.30	2.1	109.30	109.00	22.9	1,541	1.48%
2023/03/24	43.5	110.55	16.1	110.72	109.50	27.4	1,513	1.81%
2023/03/23	10.2	109.41	2.3	109.83	109.50	7.9	1,474	0.53%
2023/03/22	9.5	108.72	10.1	109.35	109.50	-0.6	1,461	-0.04%
2023/03/21	10.4	109.74	3.2	110.05	109.00	7.2	1,448	0.50%
2023/03/20	15	110.50	10.1	110.60	110.00	4.9	1,445	0.34%
2023/03/17	10.2	108.07	18.6	108.43	108.00	-8.4	1,440	-0.59%
2023/03/16	30.9	107.72	18.2	107.02	106.50	12.6	1,417	0.89%
2023/03/15	20.2	112.83	7	113.21	112.00	13.1	1,402	0.94%
2023/03/14	5.1	112.82	7	113.21	113.50	-1.9	1,400	-0.14%
2023/03/13	23.3	113.54	20.3	112.71	113.50	2.9	1,400	0.21%
2023/03/10	13.4	112.83	12.7	113.57	113.50	0.7	1,399	0.05%
2023/03/09	25.5	115.67	18.1	114.89	114.50	7.4	1,374	0.54%
2023/03/08	42.2	114.35	8.5	113.53	114.00	33.7	1,346	2.50%
2023/03/07	13.9	116.04	11.1	115.60	115.50	2.8	1,300	0.22%
2023/03/06	30.5	117.56	24.7	117.31	117.50	5.8	1,268	0.46%
2023/03/03	15.4	115.40	41.7	115.81	117.00	-26.3	1,236	-2.13%
2023/03/02	74.4	114.63	77.4	114.58	115.50	-2.9	1,186	-0.25%
2023/03/01	106	111.96	84.8	111.81	111.00	21.2	1,085	1.95%	大買/
2023/02/24	114.7	107.91	129.1	108.95	111.50	-14.4	986	-1.46%	大買/大賣/
2023/02/23	32.6	101.15	62.2	101.43	102.50	-29.6	822	-3.60%
2023/02/22	13	96.36	5	97.06	97.20	8	757	1.06%
2023/02/21	10.1	95.71	14.2	96.17	96.70	-4	750	-0.54%
2023/02/20	5.1	95.21	0.2	95.80	95.30	4.9	742	0.65%
2023/02/17	2.2	94.94	14	94.81	95.00	-11.8	743	-1.59%
2023/02/16	5.2	95.09	5	95.02	95.10	0.2	741	0.03%
2023/02/15	3	95.27	4	95.08	95.10	-1	759	-0.13%
2023/02/14	2.2	95.25	13	95.55	95.50	-10.8	766	-1.41%
2023/02/13	8.2	95.13	115.1	94.84	95.30	-106.8	786	-13.58%	大賣/鉅額交易
2023/02/10	14.7	96.62	9	96.62	96.50	5.7	791	0.72%
2023/02/09	15.1	98.73	10.3	98.59	99.10	4.8	779	0.62%
2023/02/08	6	96.52	9.1	96.71	96.60	-3.1	764	-0.40%
2023/02/07	3	96.13	3.1	96.51	96.50	-0.1	761	-0.02%
2023/02/06	7.5	95.71	0	0.00	95.80	7.5	765	0.98%
2023/02/03	14.2	96.77	4	96.93	96.60	10.2	760	1.34%
2023/02/02	6.1	98.67	0.3	98.80	98.40	5.8	738	0.78%
2023/02/01	4	98.61	2	98.50	99.00	2	735	0.28%
2023/01/31	8	99.20	0	0.00	99.10	8	735	1.09%
2023/01/30	3	99.00	3.1	99.23	99.70	-0.1	735	-0.02%
2023/01/17	0	98.51	0	0.00	98.20	0	729	0.00%
2023/01/16	6.5	97.92	0	98.20	98.00	6.5	728	0.89%
2023/01/13	3.1	98.73	14	98.56	98.60	-10.9	726	-1.50%
2023/01/12	6.1	100.11	8	99.68	99.60	-1.9	724	-0.26%
2023/01/11	2.4	100.00	4	100.13	100.00	-1.6	726	-0.22%
2023/01/10	4.5	99.79	20.1	99.63	99.50	-15.6	730	-2.14%
2023/01/09	16.1	98.40	6	97.90	98.00	10.1	698	1.45%
2023/01/06	6.2	98.28	15.2	98.35	98.90	-9.1	690	-1.31%
2023/01/05	2	96.90	7	96.83	96.90	-5	685	-0.73%
2023/01/04	3.8	96.17	0	0.00	95.80	3.8	683	0.55%
2023/01/03	19	96.19	3	95.90	95.80	16	695	2.30%
2022/12/30	0	95.70	1.1	94.76	94.90	-1.1	688	-0.16%
2022/12/29	2.3	92.30	1.1	93.46	93.60	1.3	688	0.19%
2022/12/28	3.2	94.01	0	0.00	93.50	3.2	691	0.46%
2022/12/27	0.1	95.21	0	95.00	94.70	0.1	692	0.02%
2022/12/26	0.1	94.38	0	94.00	93.90	0.1	698	0.01%
2022/12/23	1.4	94.25	1	94.50	94.70	0.4	707	0.06%
2022/12/22	0.1	95.66	0	0.00	95.20	0.1	718	0.02%
2022/12/21	1.1	94.25	1.1	94.41	94.10	0.1	731	0.01%
2022/12/20	5.8	94.82	5	96.90	93.90	0.8	736	0.11%
2022/12/19	1.1	96.92	0.1	97.00	97.20	1	739	0.13%
2022/12/16	3.3	96.47	8	96.54	97.00	-4.7	746	-0.63%
2022/12/15	0.1	98.20	0	0.00	98.20	0.1	747	0.01%
2022/12/14	3	97.90	0	0.00	98.10	3	752	0.40%
2022/12/13	5.3	97.58	2	97.55	97.20	3.3	771	0.43%
2022/12/12	7.2	98.81	2	98.60	98.30	5.2	791	0.65%
2022/12/09	5.5	100.82	1.2	101.68	100.50	4.3	785	0.55%
2022/12/08	15	102.27	16.2	102.61	102.50	-1.2	777	-0.16%
2022/12/07	18.4	101.71	11.1	100.73	100.50	7.3	771	0.94%
2022/12/06	1.1	102.11	14.1	104.11	103.00	-12.9	761	-1.69%
2022/12/05	5.2	102.97	12.4	102.94	103.00	-7.2	769	-0.94%
2022/12/02	14.1	102.14	20.2	102.65	102.00	-6.1	772	-0.79%
2022/12/01	4.3	99.23	15	99.49	99.50	-10.7	784	-1.37%
2022/11/30	16	98.72	1.1	99.28	98.40	14.9	839	1.77%
2022/11/29	0	97.60	0	0.00	97.70	0	908	0.00%
2022/11/28	0	0.00	1	97.80	98.00	-1	1,022	-0.10%
2022/11/25	2	98.90	1	98.00	97.70	1	1,074	0.09%
2022/11/24	4.1	97.08	1	97.10	97.60	3.1	1,177	0.26%
2022/11/23	2.2	97.65	0	0.00	97.60	2.2	1,235	0.17%
2022/11/22	4.1	98.20	2	98.00	98.50	2.1	1,242	0.17%
2022/11/21	2.4	99.33	3.5	99.37	99.70	-1.1	1,247	-0.09%
2022/11/18	2.1	96.28	2	99.00	96.30	0.1	1,240	0.01%
2022/11/17	3	98.49	2.2	98.38	98.30	0.9	1,243	0.07%
2022/11/16	3.2	98.39	5.1	98.51	98.20	-1.9	1,257	-0.15%
2022/11/15	2	97.70	2.2	97.83	97.90	-0.2	1,265	-0.01%
2022/11/14	1.1	97.10	2.1	97.45	97.80	-1	1,276	-0.08%
2022/11/11	30.8	98.55	12.6	98.17	97.70	18.2	1,280	1.42%
2022/11/10	8	98.29	10.5	98.24	98.70	-2.5	1,272	-0.20%
2022/11/09	12.3	97.21	12	98.76	97.40	0.3	1,272	0.02%
2022/11/08	11	98.08	2.3	96.87	96.50	8.8	1,275	0.69%
2022/11/07	4.1	99.19	2.1	98.90	98.70	2	1,275	0.16%
2022/11/04	2.1	98.69	2.8	98.37	98.90	-0.8	1,272	-0.06%
2022/11/03	3.2	96.95	6	96.55	97.00	-2.8	1,282	-0.22%
2022/11/02	8.9	97.37	15.3	97.52	97.10	-6.4	1,311	-0.49%
2022/11/01	3.2	94.54	5.1	94.84	95.40	-1.9	1,335	-0.14%
2022/10/31	1.1	92.88	0.1	93.00	92.90	1	1,371	0.07%
2022/10/28	1	91.30	1	91.10	91.10	0	1,370	0.00%
2022/10/27	0	0.00	2.1	92.98	92.90	-2.1	1,371	-0.15%
2022/10/26	1	90.10	9	90.33	90.70	-8	1,369	-0.58%
2022/10/25	3.2	89.73	5	89.52	89.00	-1.8	1,373	-0.13%
2022/10/24	2.1	90.47	3	90.17	90.10	-0.9	1,376	-0.06%
2022/10/21	5	89.60	2.1	89.79	89.20	2.9	1,378	0.21%
2022/10/20	0.1	89.20	0	89.50	90.80	0.1	1,384	0.01%
2022/10/19	1	91.00	5	92.08	90.50	-4	1,378	-0.29%
2022/10/18	6.2	91.50	10.1	91.25	91.10	-3.9	1,367	-0.29%
2022/10/17	4	87.13	2	87.55	88.00	2	1,349	0.15%
2022/10/14	1	87.30	5	87.62	88.30	-4	1,346	-0.30%
2022/10/13	7	86.54	5.4	86.04	84.80	1.6	1,348	0.12%
2022/10/12	9	88.02	2	88.70	88.60	7	1,341	0.52%
2022/10/11	7.1	89.01	2	88.50	87.50	5.1	1,340	0.38%
2022/10/07	5	90.96	0	0.00	91.10	5	1,327	0.38%
2022/10/06	0	0.00	5.1	90.90	90.70	-5.1	1,327	-0.39%
2022/10/05	11	92.58	0.5	91.37	91.40	10.5	1,327	0.79%
2022/10/04	3.1	92.29	8	92.40	93.00	-4.9	1,325	-0.37%
2022/10/03	6	90.62	1	90.90	90.50	5	1,339	0.37%
2022/09/30	8	89.93	6	91.28	91.80	2	1,348	0.15%
2022/09/29	1	92.30	7	92.64	92.80	-6	1,340	-0.45%
2022/09/28	11	89.91	3	89.93	89.00	8	1,330	0.60%
2022/09/27	1	94.60	2	94.00	94.30	-1	1,325	-0.08%
2022/09/26	9.8	94.44	1.5	94.34	92.60	8.3	1,324	0.63%
2022/09/23	3.1	98.56	4	97.64	97.50	-1	1,323	-0.07%
2022/09/22	5.1	99.78	4.2	98.88	101.00	0.9	1,324	0.07%
2022/09/21	5.1	99.66	2	101.50	99.40	3.1	1,315	0.23%
2022/09/20	12.5	100.92	8.2	101.08	101.50	4.3	1,312	0.33%
2022/09/19	9.1	99.11	35	98.26	97.10	-26	1,295	-2.00%
2022/09/16	2.2	103.51	0	0.00	103.00	2.2	1,294	0.17%
2022/09/15	8.8	104.65	6	104.33	103.50	2.8	1,301	0.21%
2022/09/14	4.5	104.14	8	103.88	105.00	-3.5	1,319	-0.27%
2022/09/13	7.2	105.84	9.4	106.26	104.50	-2.2	1,331	-0.17%
2022/09/12	6.1	102.69	11.3	103.51	105.00	-5.2	1,340	-0.39%
2022/09/08	4.4	103.94	3.2	104.82	105.00	1.2	1,341	0.09%
2022/09/07	27.1	104.24	21.2	103.38	103.50	5.9	1,336	0.44%
2022/09/06	70	108.83	43.9	108.78	107.00	26	1,304	1.99%
2022/09/05	81.2	109.82	99.4	106.53	105.00	-18.2	1,249	-1.46%
2022/09/02	80	109.79	87.3	110.30	110.50	-7.3	1,186	-0.61%
2022/09/01	36	104.04	71.3	104.28	104.50	-35.3	1,076	-3.28%
2022/08/31	108.7	102.38	74.7	102.71	101.50	34	1,042	3.26%	大買/
2022/08/30	21.2	98.93	45.1	99.53	100.00	-23.9	978	-2.44%
2022/08/29	2.1	93.27	4	92.98	94.20	-1.9	920	-0.21%
2022/08/26	3	94.87	5.6	95.14	95.00	-2.6	924	-0.28%
2022/08/25	2.1	94.31	4.6	94.16	93.40	-2.5	930	-0.26%
2022/08/24	3.1	93.57	2.1	93.25	93.20	1	938	0.11%
2022/08/23	9	94.21	2.4	93.23	94.50	6.6	937	0.70%
2022/08/22	10.5	92.55	1.2	93.16	92.50	9.3	926	1.01%
2022/08/19	15.3	92.43	11.9	92.36	92.60	3.4	928	0.36%
2022/08/18	0	91.18	2.1	91.25	91.10	-2	937	-0.22%
2022/08/17	8.2	90.61	10.4	90.51	90.70	-2.2	966	-0.22%
2022/08/16	1	88.21	8.3	88.52	88.50	-7.3	970	-0.75%
2022/08/15	13.2	88.77	7	89.34	88.00	6.2	982	0.63%
2022/08/12	0.5	90.75	9.6	91.49	91.70	-9.2	990	-0.93%
2022/08/11	11.1	90.27	7.6	89.80	89.70	3.6	1,052	0.34%
2022/08/10	7.2	89.85	6	90.05	89.70	1.2	1,237	0.09%
2022/08/09	26.1	89.67	20	89.30	89.70	6.1	1,297	0.47%
2022/08/08	9.1	86.82	16	87.21	87.80	-6.9	1,279	-0.54%
2022/08/05	22	85.14	20.3	85.20	84.50	1.7	1,248	0.14%
2022/08/04	1	80.90	5	82.10	82.70	-4	1,227	-0.33%
2022/08/03	7.1	82.29	7	82.74	82.20	0.1	1,267	0.01%
2022/08/02	3	80.77	1	81.40	81.20	2	1,277	0.16%
2022/08/01	1	83.60	5	83.10	83.00	-4	1,339	-0.30%
2022/07/29	0	0.00	3	81.87	82.10	-3	1,371	-0.22%
2022/07/28	6	81.25	2	80.85	80.50	4	1,383	0.29%
2022/07/27	1	81.80	6	81.65	82.30	-5	1,401	-0.36%
2022/07/26	5	80.20	0	80.50	80.00	5	1,412	0.35%
2022/07/25	2	81.00	0	0.00	81.00	2	1,425	0.14%
2022/07/22	3	80.43	0	0.00	79.60	3	1,445	0.21%
2022/07/21	2	79.80	3	80.00	80.00	-1	1,469	-0.07%
2022/07/20	2.1	80.73	1	81.00	79.80	1	1,506	0.07%
2022/07/19	3	79.83	4	79.83	80.60	-1	1,524	-0.07%
2022/07/18	1	79.20	1	78.90	79.20	0	1,561	0.00%
2022/07/15	1	77.80	1	77.50	77.20	0	1,615	0.00%
2022/07/14	0	0.00	3	75.90	76.30	-3	1,618	-0.19%
2022/07/13	0	0.00	1	75.60	75.50	-1	1,628	-0.06%
2022/07/12	5.2	74.30	1	75.00	75.00	4.2	1,632	0.26%
2022/07/11	0	0.00	11	75.97	76.20	-11	1,628	-0.68%
2022/07/08	1.1	79.41	3	78.23	79.60	-2	1,617	-0.12%
2022/07/07	0	0.00	1	76.00	76.50	-1	1,623	-0.06%
2022/07/06	2	75.35	0	0.00	74.60	2	1,625	0.12%
2022/07/05	0	0.00	2.1	75.03	76.50	-2.1	1,634	-0.13%
2022/07/04	3	73.40	3.1	74.27	73.30	-0.1	1,632	0.00%
2022/07/01	5.1	73.78	2.1	75.28	73.50	3.1	1,634	0.19%
2022/06/30	1.1	77.68	0	0.00	77.30	1.1	1,630	0.07%
2022/06/29	1	78.20	3	78.83	79.20	-2	1,626	-0.12%
2022/06/28	0.1	79.07	3	78.90	78.20	-2.9	1,624	-0.18%
2022/06/27	1	78.71	4	80.00	79.90	-3	1,624	-0.18%
2022/06/24	12	78.03	19	78.94	79.70	-7	1,618	-0.43%
2022/06/23	4	72.98	0	0.00	73.30	4	1,592	0.25%
2022/06/22	13.1	74.42	2	73.95	73.50	11.1	1,583	0.70%
2022/06/21	3.5	80.11	5	79.60	80.60	-1.5	1,560	-0.10%
2022/06/20	9.1	80.41	0.2	81.43	79.00	8.9	1,538	0.58%
2022/06/17	1.1	82.70	1	82.50	82.50	0	1,511	0.00%
2022/06/16	7.5	85.25	0.1	86.40	84.20	7.4	1,489	0.50%
2022/06/15	2.2	86.64	1	86.50	86.50	1.2	1,482	0.08%
2022/06/14	0.5	86.05	0	0.00	87.00	0.5	1,482	0.03%
2022/06/13	4.8	87.14	1.1	87.04	87.00	3.7	1,479	0.25%
2022/06/10	2.1	88.77	2.1	88.46	89.10	0	1,477	0.00%
2022/06/09	5.7	89.00	4.1	89.85	89.00	1.6	1,478	0.11%
2022/06/08	16.7	90.76	9	90.39	90.00	7.7	1,467	0.52%
2022/06/07	0	93.90	2	94.05	93.90	-2	1,436	-0.14%
2022/06/06	5.3	94.98	8	94.41	93.60	-2.7	1,445	-0.18%
2022/06/02	12	94.52	9.1	94.72	94.50	2.9	1,446	0.20%
2022/06/01	15	93.47	13	92.89	92.10	2	1,453	0.14%
2022/05/31	7	91.41	3	91.97	92.20	4	1,441	0.28%
2022/05/30	4.1	91.87	1	91.70	91.70	3.1	1,436	0.22%
2022/05/27	9.1	91.60	7.1	91.58	90.80	2	1,437	0.14%
2022/05/26	5	92.56	11	93.77	91.00	-6	1,447	-0.41%
2022/05/25	23	93.80	16.5	93.37	95.20	6.5	1,426	0.45%
2022/05/24	4	91.94	10.2	91.33	90.80	-6.2	1,400	-0.44%
2022/05/23	16.1	92.80	31.1	93.03	93.10	-15	1,380	-1.08%
2022/05/20	20	94.64	17.1	94.63	93.60	2.9	1,372	0.21%
2022/05/19	49.1	94.48	49.2	94.12	96.20	-0.2	1,353	-0.01%
2022/05/18	170.5	97.64	169.9	97.54	95.90	0.6	1,286	0.05%	大買/大賣/
2022/05/17	67.4	92.53	69.8	92.63	93.90	-2.4	1,099	-0.22%
2022/05/16	0	0.00	2.1	87.87	88.30	-2.1	1,029	-0.20%
2022/05/13	7.2	87.53	4	87.60	87.90	3.2	1,029	0.31%
2022/05/12	9.1	88.15	12	87.49	87.60	-2.9	1,042	-0.28%
2022/05/11	21.1	88.46	25	88.48	88.90	-3.9	1,040	-0.37%
2022/05/10	7	85.29	8.1	85.38	86.80	-1.1	1,028	-0.11%
2022/05/09	57.5	89.95	61.2	88.62	86.50	-3.7	1,059	-0.35%
2022/05/06	18.2	90.18	27.5	89.43	90.20	-9.2	1,010	-0.91%
2022/05/05	7.4	88.57	12	88.05	88.10	-4.7	1,008	-0.46%
2022/05/04	14.2	88.42	9.2	88.10	88.10	4.9	1,059	0.47%
2022/05/03	15	87.72	8.2	87.43	87.80	6.8	1,051	0.65%
2022/04/29	2.2	85.83	0	0.00	85.20	2.2	1,049	0.21%
2022/04/28	5	85.84	7	85.09	85.00	-2	1,044	-0.19%
2022/04/27	1	87.00	7	86.32	86.90	-6	1,021	-0.59%
2022/04/26	10	88.81	11.2	88.80	86.40	-1.2	997	-0.12%
2022/04/25	5	85.36	5.5	86.96	85.00	-0.5	958	-0.06%
2022/04/22	43.3	89.16	44.1	89.01	89.70	-0.8	929	-0.09%
2022/04/21	35.2	87.65	64.5	87.05	88.40	-29.3	886	-3.31%
2022/04/20	2	84.00	13	83.78	83.90	-11	827	-1.33%
2022/04/19	0	0.00	13	83.69	83.00	-13	825	-1.58%
2022/04/18	15	81.50	4	81.00	81.10	11	816	1.35%
2022/04/15	3	82.73	1	83.30	82.40	2	809	0.25%
2022/04/14	8	83.40	7	84.14	83.10	1	810	0.12%
2022/04/13	8	83.30	12.4	83.82	84.40	-4.4	806	-0.54%
2022/04/12	12	80.21	1.1	81.29	80.80	11	795	1.38%
2022/04/11	9.1	81.32	4.2	81.49	80.70	4.9	790	0.62%
2022/04/08	2.1	81.66	6.2	82.00	81.70	-4.1	782	-0.52%
2022/04/07	1	80.70	1.5	81.22	80.50	-0.5	775	-0.06%
2022/04/06	5	81.18	3	81.17	80.30	2	767	0.26%
2022/04/01	12	80.18	3	79.80	79.50	9	758	1.18%
2022/03/31	1	78.30	2	78.60	78.70	-1	751	-0.13%
2022/03/30	0	78.50	0	0.00	78.50	0	751	0.00%
2022/03/29	0	0.00	2	77.55	77.40	-2	747	-0.27%
2022/03/28	5	77.12	3	77.40	77.20	2	748	0.27%
2022/03/25	9	78.27	0	0.00	78.40	9	746	1.21%
2022/03/24	0	0.00	1	78.30	79.00	-1	742	-0.13%
2022/03/23	3	78.10	0	0.00	78.10	3	738	0.41%
2022/03/22	6	77.63	0	0.00	77.90	6	738	0.81%
2022/03/21	2	77.95	1	78.00	78.20	1	737	0.14%
2022/03/18	6	77.13	0.4	77.00	78.40	5.6	736	0.76%
2022/03/17	9.1	76.64	3	76.70	77.20	6.1	732	0.83%
2022/03/16	2	75.80	2	75.90	75.60	0	729	0.00%
2022/03/15	3	76.17	1	75.60	75.60	2	730	0.28%
2022/03/14	2.1	76.77	0	0.00	76.80	2.1	723	0.29%
2022/03/11	3.1	76.51	1	76.80	77.00	2.1	727	0.28%
2022/03/10	3.1	78.33	1	77.40	77.40	2.1	718	0.29%
2022/03/09	4.2	76.83	3.2	76.06	77.70	1	706	0.14%
2022/03/08	4.2	76.13	11.1	76.36	75.10	-6.9	696	-0.99%
2022/03/07	18.1	79.18	2	80.60	78.30	16.1	684	2.34%
2022/03/04	3	85.17	1.4	85.00	85.40	1.6	657	0.24%
2022/03/03	5	85.86	0.2	86.05	86.00	4.8	657	0.74%
2022/03/02	1.1	84.48	16.2	85.01	86.00	-15.1	654	-2.31%
2022/03/01	4.1	84.60	4.1	85.82	84.80	0.1	644	0.01%
2022/02/25	11	84.21	3	84.13	84.40	8	623	1.28%
2022/02/24	5.6	84.61	1	83.20	83.70	4.6	621	0.74%
2022/02/23	2	85.65	12.7	85.54	86.00	-10.7	613	-1.74%
2022/02/22	19.9	85.30	10	84.86	85.80	9.9	616	1.60%
2022/02/21	1.4	87.01	17.2	86.69	87.60	-15.8	610	-2.59%
2022/02/18	11.1	84.66	3.1	84.73	84.60	8	602	1.32%
2022/02/17	2.3	84.34	3.1	83.87	83.60	-0.8	592	-0.14%
2022/02/16	1	83.90	12.2	83.93	84.30	-11.2	589	-1.90%
2022/02/15	6.5	84.44	6.2	85.03	83.60	0.3	586	0.05%
2022/02/14	18.5	83.75	17.7	83.99	84.20	0.7	577	0.13%
2022/02/11	12.2	85.70	23.1	86.07	85.30	-11	559	-1.96%
2022/02/10	28.8	86.27	25.1	86.71	86.90	3.7	541	0.69%
2022/02/09	23.4	85.61	27.7	84.86	86.90	-4.3	516	-0.84%
2022/02/08	6.9	82.11	9.2	82.35	81.70	-2.3	475	-0.48%
2022/02/07	24.8	81.62	16.2	81.88	83.00	8.6	458	1.88%
2022/01/26	66.9	80.07	43.3	80.52	80.00	23.6	428	5.50%
2022/01/25	14.6	77.18	8	77.28	77.10	6.6	383	1.71%
2022/01/24	10	76.87	12.9	76.64	76.80	-2.9	389	-0.74%
2022/01/21	7	75.47	5	75.18	75.50	2	382	0.52%
2022/01/20	0.1	74.40	2	73.80	73.70	-1.9	407	-0.47%
2022/01/19	1.1	74.45	1	73.70	73.40	0.1	411	0.01%
2022/01/18	1	74.50	1.1	74.28	74.20	-0.1	415	-0.03%
2022/01/17	3	73.40	0.1	73.53	73.90	2.9	428	0.67%
2022/01/14	3	73.13	0.2	73.25	73.20	2.9	432	0.66%
2022/01/13	4	73.70	0.1	73.90	73.70	4	435	0.91%
2022/01/12	2.5	74.02	0.1	74.60	74.20	2.4	435	0.56%
2022/01/11	1	74.80	1.5	74.87	74.80	-0.5	434	-0.11%
2022/01/07	5.5	76.77	3	76.53	75.60	2.5	440	0.57%
2022/01/06	1	76.60	0	0.00	76.60	1	440	0.23%
2022/01/05	8	76.79	1.1	76.81	76.90	6.9	441	1.55%
2022/01/03	3	75.80	0.1	75.60	75.60	2.9	439	0.67%
2021/12/29	0	0.00	0.1	74.80	74.50	-0.1	445	-0.01%
2021/12/28	0.2	74.40	1	74.70	74.80	-0.8	452	-0.18%
2021/12/27	1	74.10	2.6	74.24	74.10	-1.6	459	-0.34%
2021/12/24	0	0.00	5.3	74.54	74.20	-5.3	472	-1.12%
2021/12/23	0	0.00	0	74.80	74.10	0	486	0.00%
2021/12/20	0	0.00	0	74.50	74.40	0	525	0.00%
2021/12/14	0	0.00	0.1	75.00	75.30	-0.1	635	-0.02%
2021/12/13	0	0.00	2	76.40	76.70	-2	645	-0.31%
2021/12/10	0	0.00	13.1	75.60	75.80	-13.1	653	-2.00%
2021/12/09	1	75.71	0	0.00	75.50	1	666	0.16%
2021/12/08	1	75.80	3	76.00	75.90	-2	676	-0.30%
2021/12/07	1	76.00	2	76.00	75.90	-1	697	-0.14%
2021/12/06	0.1	74.40	1	74.70	74.50	-1	698	-0.14%
2021/12/03	0	0.00	0	74.20	74.10	0	714	0.00%
2021/12/02	0	0.00	1	73.80	73.90	-1	726	-0.14%
2021/12/01	4	74.78	3	74.80	74.60	1	742	0.13%
2021/11/30	0	0.00	2	75.80	75.60	-2	751	-0.27%
2021/11/29	1	75.10	4.1	75.09	75.50	-3.1	777	-0.40%
2021/11/25	1	76.20	2	76.54	76.40	-1	850	-0.12%
2021/11/24	2	76.20	0.3	76.36	76.10	1.8	878	0.20%
2021/11/23	0.1	76.80	0.1	76.50	76.30	0	914	0.00%
2021/11/22	1.1	75.92	1	76.90	76.80	0.1	937	0.01%
2021/11/19	7	76.10	3	76.20	76.70	4	953	0.42%
2021/11/18	1.5	77.03	3	77.63	77.20	-1.5	970	-0.16%
2021/11/17	8.3	76.22	2	76.25	76.50	6.3	985	0.64%
2021/11/16	3	76.47	0	0.00	76.80	3	995	0.30%
2021/11/15	3.1	76.31	3	76.70	77.00	0.1	1,041	0.00%
2021/11/12	6.1	76.84	2	76.75	76.60	4.1	1,097	0.38%
2021/11/11	8.4	77.41	0.1	77.75	77.40	8.3	1,109	0.75%
2021/11/10	0	0.00	1	78.40	78.10	-1	1,128	-0.09%
2021/11/09	1.3	77.71	3	77.87	78.00	-1.7	1,206	-0.14%
2021/11/08	9.1	78.18	0	0.00	78.30	9.1	1,274	0.71%
2021/11/05	1.1	78.45	10	78.90	78.80	-8.9	1,339	-0.66%
2021/11/04	2.1	77.89	4	77.70	77.70	-1.9	1,390	-0.14%
2021/11/03	11.4	77.55	5.3	77.45	77.70	6.1	1,448	0.42%
2021/11/02	31.5	78.72	11.1	78.27	78.30	20.4	1,539	1.32%
2021/11/01	7.2	79.33	16.5	80.10	81.50	-9.3	1,771	-0.52%
2021/10/29	5.2	78.87	9.3	78.74	79.00	-4.1	1,919	-0.21%
2021/10/28	17.5	79.36	22.2	79.16	79.90	-4.7	1,952	-0.24%
2021/10/27	13	77.16	3	76.83	77.30	10	1,921	0.52%
2021/10/26	15.1	77.15	8	76.91	77.50	7.1	1,926	0.37%
2021/10/25	16.3	77.45	7	77.64	77.20	9.3	1,929	0.48%
2021/10/22	3.1	75.82	0	0.00	76.40	3.1	1,934	0.16%
2021/10/21	0	77.00	1	76.50	77.00	-1	1,948	-0.05%
2021/10/20	0	76.85	0	0.00	76.20	0	1,953	0.00%
2021/10/19	0.3	76.49	0	0.00	76.40	0.3	1,976	0.01%
2021/10/18	2	76.60	19.2	76.85	76.70	-17.2	1,987	-0.86%
2021/10/15	8	75.34	0	0.00	75.40	8	1,991	0.40%
2021/10/14	1	73.80	1	74.40	74.90	0	2,007	0.00%
2021/10/13	1	74.50	0	0.00	74.80	1	2,012	0.05%
2021/10/12	1.1	74.80	3	74.33	74.80	-1.9	2,026	-0.10%
2021/10/08	1	76.40	2	76.40	76.40	-1	2,042	-0.05%
2021/10/07	1	75.50	7	75.80	75.80	-6	2,059	-0.29%
2021/10/06	6	75.10	22.2	75.46	75.00	-16.2	2,077	-0.78%
2021/10/05	6	73.90	2	74.80	74.90	4	2,104	0.19%
2021/10/04	11	75.36	4	75.53	75.30	7	2,183	0.32%
2021/10/01	7	76.90	1.1	76.87	76.00	6	2,207	0.27%
2021/09/30	5	77.98	7.1	78.27	77.90	-2.1	2,254	-0.09%
2021/09/29	3	76.83	6	77.62	77.00	-3	2,262	-0.13%
2021/09/28	7	77.29	3.1	77.66	77.40	4	2,266	0.17%
2021/09/27	2.1	76.20	26	76.25	76.50	-24	2,280	-1.05%
2021/09/24	30	77.64	15.1	77.70	77.20	15	2,299	0.65%
2021/09/23	17.1	78.15	36.2	77.77	76.80	-19.1	2,293	-0.83%
2021/09/22	4.3	72.96	0	0.00	72.00	4.3	2,269	0.19%
2021/09/17	2.1	73.85	0	0.00	74.10	2.1	2,313	0.09%
2021/09/16	5.1	74.24	2	74.55	73.70	3.1	2,369	0.13%
2021/09/15	8	74.46	3.1	74.79	75.50	4.9	2,377	0.21%
2021/09/14	0	0.00	6.3	74.95	75.10	-6.3	2,402	-0.26%
2021/09/13	13.4	73.97	5	73.46	74.50	8.4	2,459	0.34%
2021/09/10	13	71.84	3.1	71.97	71.50	9.9	2,505	0.39%
2021/09/09	5	72.48	2	72.40	72.50	3	2,523	0.12%
2021/09/08	6	73.15	7.3	73.28	73.20	-1.3	2,570	-0.05%
2021/09/07	9.1	74.06	10.1	73.73	75.10	-1.1	2,591	-0.04%
2021/09/06	22.8	74.65	12	74.22	73.70	10.8	2,693	0.40%
2021/09/03	0	75.70	17	75.71	75.70	-17	2,818	-0.60%
2021/09/02	19.1	77.45	1	78.00	76.00	18.1	2,853	0.64%
2021/09/01	32.5	78.14	11	78.12	78.00	21.5	2,920	0.74%
2021/08/31	17	77.39	15	77.72	77.50	2	2,956	0.07%
2021/08/30	15.1	76.79	16.3	76.38	76.50	-1.2	3,069	-0.04%
2021/08/27	6.3	77.21	5	77.16	77.20	1.3	3,158	0.04%
2021/08/26	5.3	76.16	7	75.63	75.20	-1.7	3,145	-0.05%
2021/08/25	3.1	74.88	2	75.40	75.50	1.1	3,194	0.03%
2021/08/24	20	75.62	6	75.03	74.80	14	3,241	0.43%
2021/08/23	13.1	76.54	5.1	76.63	76.40	7.9	3,256	0.24%
2021/08/20	3	76.07	11	76.25	76.10	-8	3,268	-0.24%
2021/08/19	29.2	78.45	27	77.40	75.60	2.2	3,299	0.07%
2021/08/18	36.1	78.53	26	77.90	79.50	10.1	3,313	0.30%
2021/08/17	14	83.26	15	82.99	81.50	-1	3,346	-0.03%
2021/08/16	13	83.13	6	83.25	82.60	7	3,394	0.21%
2021/08/13	33.1	88.05	10	90.19	84.80	23.1	3,386	0.68%
2021/08/12	19.2	90.46	39.2	91.25	93.00	-20	3,318	-0.60%
2021/08/11	25.3	89.55	35.3	89.53	89.00	-10	3,295	-0.30%
2021/08/10	47.1	88.36	28.4	88.18	87.20	18.6	3,252	0.57%
2021/08/09	35	90.80	62.3	90.27	90.00	-27.3	3,246	-0.84%
2021/08/06	31.3	89.29	50.8	89.65	90.80	-19.5	3,236	-0.60%
2021/08/05	281.3	90.37	345.7	89.54	88.50	-64.3	3,198	-2.01%	大買/大賣/
2021/08/04	180.2	84.36	87.7	85.28	87.50	92.5	2,991	3.09%	大買/
2021/08/03	1.1	81.88	29.7	80.33	81.50	-28.7	2,896	-0.99%
2021/08/02	0.1	75.30	0	0.00	76.90	0.1	2,930	0.00%
2021/07/30	2.5	77.02	0.1	76.05	75.10	2.4	3,038	0.08%
2021/07/29	2.5	76.18	2	75.52	76.50	0.5	3,064	0.02%
2021/07/28	3	75.73	1	73.10	72.70	2	3,114	0.06%
2021/07/27	4	78.33	0	81.00	78.50	4	3,172	0.13%
2021/07/26	9.1	80.28	2	80.35	80.10	7.1	3,217	0.22%
2021/07/23	5	82.04	4	81.35	81.30	1	3,321	0.03%
2021/07/22	6	78.35	10.6	79.08	79.20	-4.6	3,524	-0.13%
2021/07/21	5.1	78.47	23.2	78.15	77.80	-18.1	3,688	-0.49%
2021/07/20	4.1	78.78	9	78.67	78.90	-5	3,736	-0.13%
2021/07/19	1.1	80.89	2	80.85	80.50	-0.9	3,767	-0.02%
2021/07/16	11.4	82.36	4	82.80	81.60	7.4	3,842	0.19%
2021/07/15	2.1	81.68	3.2	81.65	82.50	-1.1	3,844	-0.03%
2021/07/14	2	80.05	10.1	81.23	81.30	-8.1	3,835	-0.21%
2021/07/13	6.3	81.03	16	81.44	80.50	-9.7	3,837	-0.25%
2021/07/12	7.4	81.06	25.1	80.12	79.90	-17.8	3,859	-0.46%
2021/07/09	50.1	81.71	38.6	81.79	81.00	11.5	3,876	0.30%
2021/07/08	11.3	86.79	8.2	87.49	86.30	3.1	3,834	0.08%
2021/07/07	32.4	86.81	29	86.84	86.40	3.4	3,832	0.09%
2021/07/06	9	84.88	8	85.04	84.50	1	3,817	0.03%
2021/07/05	15.1	83.60	8	84.00	83.50	7.1	3,852	0.18%
2021/07/02	5	83.28	14	83.21	84.00	-9	3,977	-0.23%
2021/07/01	17	83.98	11.5	85.45	83.10	5.5	4,073	0.14%
2021/06/30	13.7	84.04	9.1	84.12	84.00	4.7	4,111	0.11%
2021/06/29	28.3	84.83	18	84.83	83.80	10.3	4,113	0.25%
2021/06/28	19	86.80	19.1	87.19	87.30	-0.1	4,085	0.00%
2021/06/25	11.1	86.89	24.3	86.67	84.40	-13.2	4,072	-0.32%
2021/06/24	8.2	83.85	32	84.30	83.50	-23.8	4,081	-0.58%
2021/06/23	31.4	83.62	17.2	84.32	83.20	14.3	4,072	0.35%
2021/06/22	62.5	87.69	34.1	88.64	85.80	28.4	4,042	0.70%
2021/06/21	34.2	88.48	49.2	86.93	88.40	-15	3,989	-0.38%
2021/06/18	29.4	85.86	20.3	86.31	85.80	9.1	3,934	0.23%
2021/06/17	22.1	85.24	34.1	85.03	85.50	-11.9	3,919	-0.30%
2021/06/16	34.9	83.62	34	83.85	82.50	0.9	3,874	0.02%
2021/06/15	120.3	85.38	47	85.42	85.40	73.3	3,878	1.89%	大買/
2021/06/11	77.9	84.33	102.1	83.95	86.90	-24.2	3,795	-0.64%	大賣/
2021/06/10	27.1	80.90	28.5	80.41	80.70	-1.4	3,692	-0.04%
2021/06/09	57	82.81	49.3	82.43	81.30	7.8	3,690	0.21%
2021/06/08	22.3	82.24	29.1	82.29	84.30	-6.8	3,620	-0.19%
2021/06/07	128.3	81.42	108	81.84	82.00	20.2	3,601	0.56%	大買/大賣/
2021/06/04	67	77.30	88	77.22	78.40	-21	3,511	-0.60%
2021/06/03	2	73.20	11	73.89	74.20	-9	3,499	-0.26%
2021/06/02	26.1	74.59	10	74.41	73.50	16.1	3,817	0.42%
2021/06/01	26.3	76.55	20	76.06	76.00	6.2	4,044	0.15%
2021/05/28	3	73.43	9	73.26	73.00	-6	4,177	-0.14%
2021/05/27	17.1	72.63	5.2	73.35	71.80	11.9	4,201	0.28%
2021/05/26	17.2	72.84	12	73.17	72.40	5.2	4,202	0.12%
2021/05/25	48.2	72.83	33	71.81	71.00	15.2	4,174	0.36%
2021/05/24	13	70.12	69	68.41	71.80	-56	4,112	-1.36%
2021/05/21	16.1	64.39	6	65.03	65.30	10.1	4,147	0.24%
2021/05/20	0	0.00	1	64.90	63.10	-1	4,205	-0.02%
2021/05/19	43	65.33	10	64.75	64.10	33	4,255	0.78%
2021/05/18	7	61.04	5	62.58	64.00	2	4,232	0.05%
2021/05/17	9	59.98	9	60.49	58.20	0	4,223	0.00%
2021/05/14	15.1	64.01	5	64.82	64.00	10.1	4,184	0.24%
2021/05/13	15	64.47	21	63.64	65.40	-6	4,138	-0.14%
2021/05/12	10	66.82	15.3	67.49	64.80	-5.3	4,092	-0.13%
2021/05/11	33	73.96	41	72.91	72.00	-8	4,047	-0.20%
2021/05/10	42	80.64	9	80.58	80.00	33	3,977	0.83%
2021/05/07	41	82.51	56.3	82.78	84.80	-15.3	3,909	-0.39%
2021/05/06	21	78.63	16.8	78.84	78.50	4.2	3,804	0.11%
2021/05/05	9.2	78.20	15.2	79.03	78.40	-6.1	3,791	-0.16%
2021/05/04	9	74.21	20	75.18	76.40	-11	3,768	-0.29%
2021/05/03	10.1	80.99	25.9	80.69	80.00	-15.7	3,693	-0.43%
2021/04/29	103	84.42	79.4	84.74	84.60	23.6	3,632	0.65%	大買/
2021/04/28	161.2	83.43	156.2	83.34	81.50	5	3,520	0.14%	大買/大賣/
2021/04/27	48.2	76.73	44.5	76.62	79.80	3.7	3,298	0.11%
2021/04/26	25.5	72.14	11	72.61	73.00	14.5	3,120	0.46%
2021/04/23	4	70.70	15.1	71.51	71.60	-11.1	3,062	-0.36%
2021/04/22	26.2	71.37	30.1	72.21	68.50	-3.9	3,016	-0.13%
2021/04/21	3.1	70.02	11	69.15	70.30	-8	2,931	-0.27%
2021/04/20	3	68.40	1	68.50	68.20	2	2,912	0.07%
2021/04/19	7.2	68.84	4	68.50	68.30	3.2	2,905	0.11%
2021/04/16	14.4	69.67	18.2	69.79	70.80	-3.8	2,888	-0.13%
2021/04/15	17.3	68.12	20	68.72	68.90	-2.7	2,858	-0.09%
2021/04/14	8.1	64.10	6.2	65.32	64.20	1.9	2,808	0.07%
2021/04/13	11	67.42	20	66.74	66.70	-9	2,771	-0.32%
2021/04/12	19.4	68.44	25	67.81	67.40	-5.6	2,743	-0.20%
2021/04/09	19	71.08	32.3	71.17	70.20	-13.3	2,703	-0.49%
2021/04/08	115.3	74.63	84.3	73.04	74.20	31.1	2,646	1.17%	大買/
2021/04/07	34.1	72.07	44	73.04	74.30	-9.9	2,511	-0.39%
2021/04/06	34.1	67.08	61.1	67.19	67.60	-27	2,391	-1.13%
2021/04/01	25.6	63.51	17	63.53	63.50	8.6	2,328	0.37%
2021/03/31	12.1	63.03	8.1	63.42	62.20	4.1	2,307	0.18%
2021/03/30	34.3	64.51	35	64.13	63.70	-0.8	2,290	-0.03%
2021/03/29	74.3	64.35	130.3	64.82	65.80	-55.9	2,255	-2.48%	大賣/
2021/03/26	6	61.08	6	61.47	61.60	0	2,188	0.00%
2021/03/25	4	61.08	2	61.00	60.90	2	2,180	0.09%
2021/03/24	6	61.77	14	61.74	61.10	-8	2,178	-0.37%
2021/03/23	17	60.72	22	60.89	60.60	-5	2,159	-0.23%
2021/03/22	7	60.58	3	61.60	60.80	4	2,154	0.19%
2021/03/19	3	61.57	1	61.30	61.30	2	2,135	0.09%
2021/03/18	5	61.60	8	62.31	62.50	-3	2,124	-0.14%
2021/03/17	25.1	61.63	14	62.24	62.00	11.1	2,088	0.53%
2021/03/16	63	62.45	23	61.86	61.70	40	2,071	1.93%
2021/03/15	24	62.38	18	62.57	63.00	6	2,041	0.29%
2021/03/12	5	60.54	7	60.56	61.00	-2	2,010	-0.10%
2021/03/11	31	60.35	25.1	60.70	60.70	5.9	1,989	0.30%
2021/03/10	45	59.78	27	60.25	60.00	18	1,935	0.93%
2021/03/09	63.8	60.19	82.2	60.06	59.50	-18.3	1,871	-0.98%
2021/03/08	349.2	67.05	327	66.08	62.70	22.2	1,767	1.26%	大買/大賣/
2021/03/05	202.5	63.46	172.2	63.96	64.50	30.3	1,425	2.12%	大買/大賣/
2021/03/04	102	59.19	56	59.11	59.90	46	1,123	4.09%	大買/
2021/03/03	73	57.49	82	57.26	56.50	-9	1,000	-0.90%
2021/03/02	16	55.25	10	55.74	54.20	6	887	0.68%
2021/02/26	5	55.24	1	57.00	56.00	4	836	0.48%
2021/02/25	4	54.18	2	55.05	54.90	2	788	0.25%
2021/02/24	4	52.60	8.1	52.57	52.80	-4.1	765	-0.54%
2021/02/23	11.3	52.99	10	53.45	52.50	1.3	746	0.18%
2021/02/22	15	49.39	5	49.14	50.10	10	657	1.52%
2021/02/19	25	47.52	11	47.64	48.00	14	587	2.38%
2021/02/18	0	0.00	3	44.68	45.75	-3	535	-0.56%
2021/02/17	2	43.95	5	44.08	44.20	-3	524	-0.57%
2021/02/04	1	43.10	1	43.20	43.20	0	513	0.00%
2021/02/03	0.3	43.25	2	43.50	43.10	-1.8	523	-0.33%
2021/02/02	2.1	42.02	0	0.00	42.80	2.1	555	0.37%
2021/01/29	3	42.05	3	42.33	42.05	0	583	0.00%
2021/01/28	0	0.00	2	42.60	42.95	-2	576	-0.35%
2021/01/27	18	43.08	17	43.21	43.25	1	574	0.17%
2021/01/26	1	42.50	16.1	42.15	42.05	-15	554	-2.72%
2021/01/25	1	39.30	0	0.00	39.40	1	521	0.19%
2021/01/22	0	39.15	0	0.00	39.40	0	521	0.00%
2021/01/21	1	39.35	0	0.00	39.15	1	521	0.19%
2021/01/20	0	39.50	0	0.00	39.05	0	524	0.00%
2021/01/19	1	39.55	2	39.80	39.50	-1	520	-0.19%
2021/01/14	1	39.90	0	0.00	40.15	1	538	0.19%
2021/01/13	1	40.05	1	40.00	40.10	0	539	0.00%
2021/01/12	3	40.17	0	0.00	40.20	3	541	0.55%
2021/01/08	6	40.63	5	40.25	40.15	1	539	0.19%
2021/01/06	3	39.92	1	39.75	39.65	2	536	0.37%
2021/01/05	0	0.00	1	40.10	40.30	-1	561	-0.18%
2021/01/04	2	40.45	2	40.55	40.45	0	567	0.00%
2020/12/31	2	40.50	2	40.20	40.80	0	567	0.00%
2020/12/30	3	39.48	8	39.73	39.95	-5	574	-0.87%
2020/12/29	7	39.90	0	0.00	39.70	7	585	1.20%
2020/12/23	1	39.70	0	0.00	39.80	1	607	0.16%
2020/12/22	0	0.00	1	40.30	39.60	-1	609	-0.16%
2020/12/18	5	40.46	4	41.40	40.30	1	611	0.16%
2020/12/16	12	41.69	10	41.37	41.80	2	625	0.32%
2020/12/14	0	0.00	1	42.80	42.80	-1	638	-0.16%
2020/12/11	0	42.15	1	43.20	43.05	-1	663	-0.15%
2020/12/10	0	0.00	1	42.90	43.25	-1	672	-0.15%
2020/12/09	2	43.85	3.1	43.70	43.85	-1.1	673	-0.16%
2020/12/08	3.1	44.25	1	43.90	43.90	2.1	706	0.30%
2020/12/07	4	43.10	0.1	42.85	43.00	3.9	770	0.51%
2020/12/03	0	0.00	3	42.88	43.10	-3	821	-0.37%
2020/12/02	1	42.80	0	42.20	42.90	1	837	0.12%
2020/11/30	0	0.00	1	42.80	42.75	-1	906	-0.11%
2020/11/26	0	0.00	5	42.95	43.10	-5	919	-0.54%
2020/11/25	3	43.15	0	0.00	42.70	3	928	0.32%
2020/11/24	0	0.00	0.1	43.95	43.50	-0.1	922	-0.01%
2020/11/23	3	44.17	1	44.20	43.90	2	921	0.22%
2020/11/20	0	0.00	1	43.70	43.75	-1	910	-0.11%
2020/11/19	0	43.00	1	43.60	43.50	-1	897	-0.11%
2020/11/17	0	0.00	8	42.58	42.50	-8	875	-0.91%
2020/11/16	12	43.87	0	0.00	43.20	12	867	1.38%
2020/11/13	0	0.00	14	42.39	42.90	-14	851	-1.64%
2020/11/12	2.1	41.82	0	0.00	42.15	2.1	837	0.26%
2020/11/11	1	42.95	2	42.45	42.10	-1	826	-0.12%
2020/11/10	5	42.49	11	42.55	42.10	-6	808	-0.74%
2020/11/09	5	41.14	0	0.00	41.30	5	761	0.66%
2020/11/06	5	40.33	4	40.09	39.80	1	738	0.14%
2020/11/05	0	0.00	6	39.75	39.65	-6	721	-0.83%
2020/11/03	0	0.00	3	38.70	38.90	-3	715	-0.42%
2020/11/02	0	0.00	11	38.59	38.40	-11	713	-1.54%
2020/10/30	0	0.00	2	38.70	38.70	-2	711	-0.28%
2020/10/29	0	0.00	1	38.30	38.50	-1	708	-0.14%
2020/10/26	8	39.05	0	0.00	38.95	8	700	1.14%
2020/10/23	1	40.05	1	39.75	39.70	0	696	0.00%
2020/10/22	1	39.45	0	0.00	39.55	1	690	0.14%
2020/10/21	0	0.00	2	38.50	38.55	-2	682	-0.29%
2020/10/20	0	0.00	2	38.25	38.20	-2	679	-0.29%
2020/10/19	1	37.85	0	0.00	37.80	1	674	0.15%
2020/10/16	2	37.90	0	0.00	37.70	2	669	0.30%
2020/10/15	0	0.00	1	39.15	38.00	-1	667	-0.15%
2020/10/14	0	0.00	2	39.05	38.80	-2	660	-0.30%
2020/10/13	1	39.85	0	0.00	38.65	1	656	0.15%
2020/10/08	1	40.80	0	0.00	40.75	1	616	0.16%
2020/10/07	2	40.80	1	41.00	40.80	1	612	0.16%
2020/10/06	0	0.00	18	40.31	40.90	-18	610	-2.95%
2020/10/05	0	0.00	2	39.40	39.40	-2	591	-0.34%
2020/09/30	1	38.95	0	0.00	39.15	1	589	0.17%
2020/09/29	0	0.00	5	38.40	38.50	-5	583	-0.86%
2020/09/28	15	38.84	4	39.04	38.30	11	578	1.90%
2020/09/25	0	0.00	2	37.25	36.55	-2	567	-0.35%
2020/09/24	6	37.21	12	37.93	37.35	-6	560	-1.07%
2020/09/23	2	38.70	0	0.00	38.45	2	552	0.36%
2020/09/22	5	39.17	2	39.00	38.80	3	551	0.54%
2020/09/21	3	39.63	3	40.13	39.70	0	549	0.00%
2020/09/17	1	39.50	3	40.08	39.65	-2	552	-0.36%
2020/09/16	19	41.12	14	41.23	39.55	5	538	0.93%
2020/09/15	4	40.03	11	39.79	40.95	-7	513	-1.36%
2020/09/14	1	38.70	2	38.35	39.60	-1	502	-0.20%
2020/09/11	35	40.44	28	39.49	38.50	7	486	1.44%
2020/09/10	17	41.50	20	41.09	40.60	-3	440	-0.68%
2020/09/09	2	39.70	6	39.66	38.80	-4	364	-1.10%
2020/09/08	2	38.98	2	39.23	38.55	0	322	0.00%
2020/09/07	7	38.81	9	38.33	38.00	-2	310	-0.64%
2020/09/04	15	38.40	16	38.47	38.35	-1	294	-0.34%
2020/09/03	8	36.01	1	35.80	36.00	7	251	2.79%
2020/09/02	0	0.00	3	34.27	34.20	-3	232	-1.29%
2020/09/01	0	0.00	5	33.80	33.80	-5	223	-2.24%
2020/08/31	4	33.70	1	33.80	33.90	3	219	1.36%
2020/08/28	2	32.60	0	0.00	32.65	2	208	0.96%
2020/08/27	1	32.25	2	31.95	32.30	-1	208	-0.48%
2020/08/20	2	30.35	0	0.00	30.40	2	210	0.95%
2020/08/19	1	30.95	0	0.00	30.85	1	209	0.48%
2020/08/18	3	31.13	0	0.00	31.15	3	211	1.42%
2020/08/13	2	31.20	0	0.00	30.90	2	222	0.90%
2020/08/10	0	0.00	1	31.45	31.40	-1	227	-0.44%
2020/07/28	1	30.20	0	0.00	30.10	1	245	0.41%
2020/07/24	2	31.20	0	0.00	31.10	2	247	0.81%
2020/07/22	0	0.00	2	31.33	31.40	-2	249	-0.80%
2020/07/20	1	31.30	0	0.00	31.30	1	249	0.40%
2020/07/14	1	32.00	0	0.00	32.10	1	251	0.40%
2020/07/13	0	0.00	1	31.70	32.60	-1	252	-0.40%
2020/07/09	1	31.35	0	0.00	31.30	1	248	0.40%
2020/07/06	1	31.15	0	0.00	31.30	1	251	0.40%
2020/06/30	1	31.10	0	0.00	31.10	1	246	0.41%
2020/06/29	2	33.25	0	0.00	33.25	2	239	0.84%
2020/06/24	1	33.95	0	0.00	33.95	1	224	0.45%
2020/06/22	0	0.00	1	34.40	34.40	-1	218	-0.46%
2020/06/18	1	33.75	0	0.00	33.90	1	219	0.46%
2020/06/16	1	33.20	0	0.00	33.40	1	224	0.45%
2020/06/12	1	32.70	0	0.00	33.00	1	225	0.44%
2020/06/11	1	33.45	1	33.55	33.20	0	227	0.00%
2020/06/10	2	33.90	0	0.00	33.90	2	226	0.88%
2020/06/09	1	34.20	0	0.00	34.35	1	235	0.42%
2020/06/08	2	34.28	0	0.00	34.30	2	234	0.85%
2020/06/05	1	34.15	0	0.00	34.25	1	230	0.43%
2020/06/04	2	34.00	0	0.00	34.10	2	233	0.86%
2020/06/02	0	0.00	1	33.95	33.95	-1	229	-0.44%
2020/06/01	11	33.83	0	0.00	34.10	11	228	4.80%
2020/05/28	10	33.73	0	0.00	33.35	10	230	4.35%
2020/05/27	0	0.00	1	33.55	33.50	-1	233	-0.43%
2020/05/25	0	0.00	1	33.05	33.10	-1	231	-0.43%
2020/05/22	1	32.80	0	0.00	32.80	1	230	0.43%
2020/05/21	3	33.20	0	0.00	33.30	3	228	1.31%
2020/05/20	1	33.00	0	0.00	33.05	1	225	0.44%
2020/05/12	1	31.90	0	0.00	32.00	1	220	0.45%
2020/05/04	0	0.00	6	32.10	32.25	-6	218	-2.75%
2020/04/29	0	0.00	5	32.20	32.35	-5	215	-2.32%
2020/04/21	1	31.25	0	0.00	30.85	1	217	0.46%
2020/04/17	0	0.00	2	32.00	32.15	-2	212	-0.94%
2020/04/15	5	31.45	0	0.00	31.45	5	209	2.39%
2020/04/14	5	31.20	0	0.00	31.15	5	208	2.39%
2020/03/25	0	0.00	2	29.80	30.20	-2	193	-1.03%
2020/03/19	1	28.25	1	28.30	27.90	0	179	0.00%
2020/03/17	3	29.70	0	0.00	29.90	3	174	1.72%
2020/03/10	1	35.80	0	0.00	36.20	1	152	0.66%
2020/03/03	1	37.85	0	0.00	37.65	1	145	0.69%
2020/02/25	2	36.70	0	0.00	36.90	2	137	1.45%
2020/02/18	1	37.70	0	0.00	37.80	1	137	0.73%
2020/02/14	0	0.00	1	36.80	37.20	-1	136	-0.73%
2020/02/13	1	36.55	0	0.00	36.55	1	134	0.74%
2020/02/10	2	36.43	1	36.65	36.45	1	133	0.75%
2020/02/04	2	36.85	0	0.00	36.85	2	155	1.29%
2020/01/17	0	0.00	1	40.00	40.00	-1	145	-0.69%
2020/01/08	2	39.55	0	0.00	39.50	2	154	1.30%
2020/01/03	2	40.05	0	0.00	40.10	2	161	1.24%
2019/12/27	2	40.45	0	0.00	40.60	2	164	1.22%
2019/12/19	0	40.25	0	0.00	40.25	0	175	0.01%
2019/12/17	0.1	40.25	0	0.00	40.15	0.1	181	0.05%
2019/12/13	2	40.05	0	0.00	40.00	2	189	1.06%
2019/12/09	0.3	41.20	0	0.00	41.25	0.3	191	0.16%
2019/12/06	0.1	41.00	4	40.90	41.00	-3.9	203	-1.91%
2019/11/26	0.1	41.30	0	0.00	41.30	0.1	267	0.04%
2019/11/20	0	0.00	1	41.50	41.45	-1	269	-0.37%
2019/11/19	0	0.00	1	41.55	41.50	-1	270	-0.37%
2019/11/18	0	0.00	1	41.80	41.55	-1	270	-0.37%
2019/11/14	1	41.75	2	41.70	41.75	-1	270	-0.37%
2019/11/12	0	0.00	7	41.85	41.80	-7	272	-2.57%
2019/11/08	0	0.00	1	42.45	42.30	-1	270	-0.37%
2019/11/07	0	0.00	2	42.25	42.30	-2	271	-0.74%
2019/11/06	3	42.47	0	0.00	42.15	3	268	1.12%
2019/10/29	1	40.90	0	0.00	40.30	1	255	0.39%
2019/10/14	0.2	39.85	0	0.00	39.85	0.2	273	0.07%
2019/10/09	0	0.00	8	40.10	40.00	-8	275	-2.90%
2019/10/01	0	0.00	3	40.50	40.30	-3	274	-1.09%
2019/09/19	6	41.30	0	0.00	41.45	6	290	2.06%
2019/09/11	5	40.50	0	0.00	40.50	5	289	1.73%
2019/09/05	3	42.00	0	0.00	41.60	3	233	1.29%
2019/08/20	0	0.00	1	41.10	41.20	-1	335	-0.30%
2019/08/05	2	39.95	0	0.00	39.95	2	405	0.49%
2019/07/10	0	0.00	1	41.50	41.35	-1	766	-0.13%
2019/07/08	1	42.15	0	0.00	41.85	1	769	0.13%
2019/07/05	1	42.00	0	0.00	42.05	1	779	0.13%
2019/07/03	1	41.20	0	0.00	41.50	1	801	0.12%
2019/07/01	1	43.25	0	0.00	43.25	1	804	0.12%
2019/06/13	1	42.75	2	42.53	42.60	-1	819	-0.12%
2019/06/11	3	43.20	1	43.10	43.00	2	839	0.24%
2019/05/31	0	0.00	1	46.60	46.65	-1	843	-0.12%
2019/05/24	0	0.00	1	43.60	43.55	-1	810	-0.12%
2019/05/17	0	0.00	1	44.80	44.80	-1	827	-0.12%
2019/05/16	1	46.10	0	0.00	45.10	1	870	0.11%
2019/05/10	4	43.46	0	0.00	42.60	4	826	0.48%
2019/05/09	1	45.50	0	0.00	44.70	1	791	0.13%
2019/05/07	0	0.00	6	45.98	46.10	-6	753	-0.80%
2019/05/06	1	44.80	0	0.00	44.65	1	740	0.14%
2019/05/02	1	45.30	0	0.00	45.30	1	727	0.14%
2019/04/25	0	0.00	1	45.40	45.90	-1	622	-0.16%
2019/04/22	0	0.00	1	42.30	42.30	-1	517	-0.19%
2019/04/19	0	0.00	1	41.90	41.70	-1	510	-0.20%
2019/04/17	1	42.50	6	44.20	42.50	-5	501	-1.00%
2019/04/16	4	44.43	3	44.60	44.00	1	479	0.21%
2019/04/11	0	0.00	7	41.54	41.20	-7	412	-1.70%
2019/04/10	1	42.20	0	0.00	42.40	1	400	0.25%
2019/04/02	2	40.75	1	40.60	40.95	1	361	0.28%
2019/04/01	2	39.85	0	0.00	39.75	2	350	0.57%
2019/03/29	1	39.70	0	0.00	39.60	1	350	0.29%
2019/03/27	1	39.55	0	0.00	39.60	1	348	0.29%
2019/03/26	2	39.85	0	0.00	39.95	2	345	0.58%
2019/03/21	5	40.21	0	0.00	40.00	5	341	1.46%
2019/03/20	5	41.00	0	0.00	40.80	5	331	1.51%
2019/03/19	1	41.60	0	0.00	41.50	1	327	0.31%
2019/03/18	1	41.55	0	0.00	41.50	1	325	0.31%
2019/03/13	1	41.65	1	41.90	41.90	0	288	0.00%
2019/03/11	2	40.30	0	0.00	39.50	2	250	0.80%
2019/03/08	1	40.40	0	0.00	40.50	1	242	0.41%
2019/03/07	2	41.00	0	0.00	40.55	2	240	0.83%
2019/03/04	0	0.00	1	41.60	41.45	-1	230	-0.43%
2019/02/20	0	0.00	1	41.75	41.55	-1	197	-0.51%
2019/02/13	0	0.00	1	38.30	38.30	-1	141	-0.71%
2019/01/28	2	36.65	0	0.00	36.60	2	131	1.52%
2019/01/23	0	0.00	1	36.45	36.45	-1	130	-0.77%
2019/01/10	1	37.00	0	0.00	37.10	1	138	0.72%
2018/12/17	0	0.00	4	37.70	38.00	-4	158	-2.53%
2018/12/12	0	0.00	1	37.50	37.50	-1	153	-0.65%
2018/10/11	0	0.00	1	33.60	32.60	-1	209	-0.48%
2018/09/21	1	34.35	1	34.70	34.20	0	197	0.00%
2018/08/31	0	0.00	1	37.20	37.00	-1	279	-0.36%
2018/08/29	0	0.00	1	37.65	37.60	-1	287	-0.35%
2018/08/27	0	0.00	5	37.50	37.70	-5	287	-1.74%
2018/08/17	0	0.00	1	35.50	35.25	-1	269	-0.37%
2018/08/16	0	0.00	2	35.25	35.10	-2	271	-0.74%
2018/07/30	5	36.65	0	0.00	36.60	5	276	1.81%
2018/07/23	2	33.80	0	0.00	33.70	2	283	0.70%
2018/07/16	1	35.00	1	34.35	34.30	0	313	0.00%
2018/07/09	0	0.00	2	32.25	33.00	-2	359	-0.56%
2018/06/19	2	40.45	0	0.00	40.00	2	688	0.29%
2018/06/11	2	40.00	0	0.00	39.85	2	845	0.24%
2018/05/31	0	0.00	4	41.24	41.00	-4	1,042	-0.38%
2018/05/23	1	42.35	0	0.00	42.20	1	1,045	0.10%
2018/05/21	6	42.38	0	0.00	43.50	6	1,042	0.58%
2018/05/17	2	40.95	0	0.00	40.85	2	1,040	0.19%
2018/05/15	0.2	40.90	0	0.00	40.90	0.2	1,044	0.02%
2018/05/09	0	0.00	1	42.10	42.00	-1	1,044	-0.10%
2018/05/02	2	42.63	1	41.55	41.40	1	1,033	0.10%
2018/04/26	0	0.00	1	42.75	42.80	-1	1,017	-0.10%
2018/04/25	1	43.95	0	0.00	44.00	1	1,015	0.10%
2018/04/23	2	43.00	0	0.00	42.80	2	1,010	0.20%
2018/04/20	0	0.00	1	45.15	44.20	-1	1,004	-0.10%
2018/04/19	1	45.30	0	0.00	45.10	1	996	0.10%
2018/04/17	0	0.00	1	44.85	44.30	-1	980	-0.10%
2018/04/12	2	45.80	0	0.00	45.80	2	951	0.21%
2018/04/11	1	46.00	1	46.10	45.80	0	944	0.00%
2018/04/10	1	49.80	0	0.00	46.00	1	933	0.11%
2018/04/09	1	49.95	2	50.60	49.95	-1	890	-0.11%
2018/03/30	1	44.95	0	0.00	45.35	1	766	0.13%
2018/03/28	2	44.95	0	0.00	44.70	2	734	0.27%
2018/03/27	2	47.05	0	0.00	45.85	2	718	0.28%
2018/03/16	0	0.00	5	45.50	45.30	-5	529	-0.94%
2018/03/15	7	47.14	1	46.80	47.30	6	489	1.23%
2018/03/14	0	0.00	2	44.33	45.25	-2	391	-0.51%
2018/03/13	3	41.15	0	0.00	41.15	3	285	1.05%