王品 (2727)-國泰-敦南券商分點個股進出

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

王品

(2727)

可現股當沖

股價
233.0
漲跌
▲5.0
漲幅
+2.19%
成交量
348張
產業
上市觀光類股
437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

王品 (2727)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.3	232.99	5.5	232.50	233.00	-5.2	456	-1.14%
2024/11/21	3.3	228.53	2.6	229.11	228.00	0.7	456	0.15%
2024/11/20	2.6	230.34	1.4	230.38	229.00	1.2	470	0.26%
2024/11/19	4.6	228.53	2	227.98	229.00	2.5	477	0.53%
2024/11/18	0.4	229.91	1	231.95	230.00	-0.6	483	-0.13%
2024/11/15	3.3	231.46	10.7	232.25	231.50	-7.4	481	-1.54%
2024/11/14	7.7	234.66	11.8	234.77	231.50	-4.1	482	-0.86%
2024/11/13	6.3	238.51	4.8	239.29	238.00	1.5	477	0.32%
2024/11/12	4	238.47	4.7	238.01	239.00	-0.7	479	-0.15%
2024/11/11	2.8	237.09	10.1	236.96	237.50	-7.3	478	-1.52%
2024/11/08	36.7	238.81	11.6	239.56	234.50	25	489	5.12%
2024/11/07	3.5	246.45	18.4	246.76	247.00	-14.8	471	-3.15%
2024/11/06	6.5	244.81	10.4	245.29	245.00	-3.9	463	-0.84%
2024/11/05	3.5	242.21	17.7	243.15	245.00	-14.2	468	-3.03%
2024/11/04	6.3	241.34	20.8	241.57	240.50	-14.4	472	-3.05%
2024/11/01	5.3	237.26	6.2	239.13	240.00	-0.8	482	-0.17%
2024/10/30	2.5	238.60	3.5	239.05	239.50	-1	479	-0.20%
2024/10/29	18.2	237.50	8.1	238.13	239.00	10.1	476	2.11%
2024/10/28	0.6	238.07	4.8	238.76	239.00	-4.2	468	-0.89%
2024/10/25	3.3	237.90	2.3	236.91	238.50	1.1	467	0.23%
2024/10/24	6.3	237.38	16	238.18	238.50	-9.6	466	-2.07%
2024/10/23	0.3	235.54	5.6	236.49	237.00	-5.4	465	-1.15%
2024/10/22	0.6	234.83	4.6	234.73	236.00	-4	469	-0.85%
2024/10/21	2.9	234.42	2.9	234.94	235.50	0	472	0.01%
2024/10/18	6.7	235.84	12.2	236.64	236.50	-5.5	482	-1.15%
2024/10/17	0.2	236.05	6.3	236.23	236.50	-6.2	485	-1.27%
2024/10/16	5.8	232.82	10.2	234.79	235.50	-4.3	476	-0.91%
2024/10/15	6.7	234.57	15.9	235.06	236.00	-9.2	468	-1.97%
2024/10/14	2.2	230.62	10.1	231.86	232.50	-7.9	455	-1.74%
2024/10/11	2.3	229.13	9.4	229.52	230.50	-7.1	456	-1.56%
2024/10/09	5.8	231.13	9.1	231.31	230.50	-3.3	455	-0.73%
2024/10/08	6.8	228.54	5.3	228.92	229.50	1.5	449	0.34%
2024/10/07	3.3	226.65	16	226.58	227.50	-12.7	441	-2.86%
2024/10/04	1.8	223.06	4	224.15	224.50	-2.2	438	-0.50%
2024/10/01	2.4	223.55	2.6	223.36	223.50	-0.2	443	-0.04%
2024/09/30	2.1	221.01	2	221.13	221.00	0	474	0.01%
2024/09/27	1.4	222.90	7.1	223.20	222.00	-5.8	490	-1.18%
2024/09/26	0.1	222.06	5.5	222.41	223.00	-5.4	498	-1.08%
2024/09/25	3	220.97	1.5	221.74	222.00	1.5	506	0.29%
2024/09/24	0.2	221.87	0	221.71	223.50	0.1	512	0.02%
2024/09/23	1.1	222.40	5.2	221.91	222.50	-4.1	514	-0.81%
2024/09/20	8.4	220.54	2.9	218.63	218.00	5.6	514	1.09%
2024/09/19	0.2	223.15	9	223.66	224.50	-8.8	509	-1.73%
2024/09/18	5	223.28	2.8	223.08	223.00	2.2	521	0.43%
2024/09/16	0.2	222.22	3.3	223.07	223.50	-3.1	524	-0.59%
2024/09/13	0.1	222.66	7.4	223.19	222.50	-7.3	531	-1.37%
2024/09/12	0.4	221.49	2.7	222.14	223.00	-2.3	530	-0.43%
2024/09/11	3.3	219.54	3.2	219.36	219.00	0.2	524	0.03%
2024/09/10	1.4	220.40	3.9	222.19	220.00	-2.6	523	-0.49%
2024/09/09	0.4	217.71	2	219.09	220.50	-1.7	522	-0.32%
2024/09/06	1.4	216.91	1.5	218.78	219.50	-0.1	526	-0.02%
2024/09/05	1.8	218.32	2.3	219.51	219.00	-0.5	530	-0.10%
2024/09/04	4.1	216.40	2.2	216.58	216.50	1.9	534	0.35%
2024/09/03	1.2	221.79	3.6	221.84	222.00	-2.4	552	-0.44%
2024/09/02	1.3	220.83	1	221.02	221.00	0.3	559	0.05%
2024/08/30	1.9	220.15	4.6	222.50	223.00	-2.7	560	-0.48%
2024/08/29	1.1	219.04	1.3	219.62	222.00	-0.3	559	-0.05%
2024/08/28	1.4	220.20	1.9	220.79	220.50	-0.5	561	-0.09%
2024/08/27	1.3	219.13	4	220.19	221.00	-2.7	565	-0.48%
2024/08/26	0.4	219.75	0.3	218.95	219.50	0	580	0.01%
2024/08/23	3.3	219.67	3.5	220.00	219.50	-0.2	587	-0.04%
2024/08/22	5.4	221.93	11.8	222.74	222.50	-6.4	604	-1.05%
2024/08/21	4.1	217.76	5.8	218.33	218.50	-1.7	609	-0.27%
2024/08/20	4.8	216.92	10.6	216.17	215.50	-5.7	609	-0.94%
2024/08/19	4.9	211.31	3.4	211.86	211.00	1.5	610	0.25%
2024/08/16	3.4	211.41	0.1	212.52	211.00	3.3	626	0.53%
2024/08/15	1.3	211.97	0.3	211.92	211.00	1	636	0.16%
2024/08/14	4.2	211.32	4.2	210.72	213.00	0	644	0.00%
2024/08/13	3.7	209.33	1.2	209.05	209.00	2.5	646	0.39%
2024/08/12	7.3	210.45	7.6	209.56	211.50	-0.2	661	-0.04%
2024/08/09	4.1	197.95	3.1	198.02	197.00	1	666	0.15%
2024/08/08	3.4	196.60	3.1	196.20	196.00	0.2	677	0.04%
2024/08/07	3.5	193.27	4.2	196.10	199.00	-0.7	679	-0.10%
2024/08/06	7.3	187.62	3.4	187.31	188.50	3.9	684	0.57%
2024/08/05	17.1	192.44	13.3	192.83	190.00	3.7	669	0.56%
2024/08/02	1.8	210.45	4	211.12	209.50	-2.2	659	-0.34%
2024/08/01	0.2	213.52	2.1	212.56	213.00	-1.9	675	-0.28%
2024/07/31	2	211.08	7	211.04	210.50	-5.1	700	-0.72%
2024/07/30	5.8	210.94	0.3	211.30	211.50	5.5	730	0.75%
2024/07/29	0.8	212.42	2.2	212.75	212.50	-1.4	743	-0.19%
2024/07/26	2.6	210.78	11.1	212.85	212.00	-8.4	746	-1.13%
2024/07/23	4.1	215.97	2.9	213.62	217.00	1.2	758	0.16%
2024/07/22	11.5	209.03	18.4	208.43	207.00	-6.9	758	-0.90%
2024/07/19	17.3	215.39	6.7	215.78	214.50	10.6	756	1.40%
2024/07/18	8.6	218.04	11.2	218.41	218.00	-2.6	753	-0.35%
2024/07/17	2.7	218.89	4.9	219.12	219.00	-2.2	757	-0.29%
2024/07/16	5.2	218.44	4.7	219.15	219.50	0.6	784	0.07%
2024/07/15	5.7	218.50	0.3	219.05	218.50	5.4	810	0.67%
2024/07/12	4.6	219.84	3.8	219.48	219.50	0.8	810	0.10%
2024/07/11	7.3	220.02	1.7	219.89	219.00	5.5	812	0.68%
2024/07/10	8.9	220.29	3.3	220.69	221.00	5.6	823	0.69%
2024/07/09	8.2	218.92	4.8	219.48	218.50	3.4	825	0.41%
2024/07/08	21.5	219.21	1.6	218.90	219.00	19.9	825	2.41%
2024/07/05	8.6	221.38	2.4	221.14	221.00	6.2	824	0.75%
2024/07/04	54.3	222.08	2.4	222.57	222.00	51.9	835	6.21%
2024/07/03	37	239.20	36.8	239.34	239.50	0.3	816	0.03%
2024/07/02	11.5	239.30	17.9	239.64	239.00	-6.3	835	-0.76%
2024/07/01	10.3	239.24	3.5	241.01	238.50	6.8	824	0.83%
2024/06/28	5.7	239.60	3.6	239.66	239.50	2.1	822	0.25%
2024/06/27	10.7	240.31	1.6	240.91	240.00	9.1	827	1.10%
2024/06/26	19.2	241.14	5.5	241.98	241.00	13.7	824	1.66%
2024/06/25	12.6	240.47	10.4	240.22	240.50	2.2	823	0.26%
2024/06/24	15.8	242.47	11	242.92	240.50	4.8	821	0.59%
2024/06/21	2.6	241.09	13.2	240.20	240.50	-10.6	811	-1.30%
2024/06/20	8.2	239.87	8.4	240.70	239.50	-0.2	810	-0.02%
2024/06/19	2.8	239.01	16.6	238.96	239.00	-13.8	804	-1.71%
2024/06/18	7.7	239.33	11.6	239.28	238.50	-3.9	804	-0.49%
2024/06/17	6.1	239.62	2.3	239.77	239.00	3.7	810	0.46%
2024/06/14	1.8	240.05	5.7	240.09	240.00	-3.9	811	-0.48%
2024/06/13	1.5	238.78	3.7	239.05	238.50	-2.2	812	-0.27%
2024/06/12	2.1	239.26	3.6	240.00	239.00	-1.5	826	-0.19%
2024/06/11	14.4	240.71	11.6	241.09	240.00	2.8	830	0.33%
2024/06/07	16.8	239.93	14.6	241.12	240.00	2.1	847	0.25%
2024/06/06	8.2	237.23	13.4	237.38	237.50	-5.2	851	-0.61%
2024/06/05	0.8	234.89	0.1	235.21	234.50	0.7	863	0.08%
2024/06/04	3.5	233.95	3.5	234.47	235.00	0	916	0.00%
2024/06/03	8.4	233.83	3.3	233.88	233.50	5.1	927	0.55%
2024/05/31	4.4	235.03	10.4	235.61	234.00	-5.9	933	-0.64%
2024/05/30	20.9	234.57	9.9	235.33	233.00	11	949	1.16%
2024/05/29	6.7	238.35	10.3	238.60	239.00	-3.5	945	-0.37%
2024/05/28	12	238.02	21.2	238.59	239.00	-9.2	945	-0.97%
2024/05/27	18.2	233.80	39.4	234.61	236.50	-21.1	932	-2.27%
2024/05/24	5.6	226.40	3.2	227.23	228.00	2.5	919	0.27%
2024/05/23	19.6	226.88	11.5	227.49	226.50	8.1	918	0.88%
2024/05/22	21	228.92	11.1	229.99	229.00	9.9	918	1.08%
2024/05/21	14.3	231.84	1.4	232.40	230.50	12.9	926	1.39%
2024/05/20	10.5	235.09	10.7	235.80	234.00	-0.2	922	-0.02%
2024/05/17	6.5	234.87	7.6	235.44	235.50	-1.1	921	-0.12%
2024/05/16	11.8	234.13	8.4	234.23	233.00	3.3	934	0.36%
2024/05/15	21.8	233.89	12.7	233.59	233.50	9.1	941	0.96%
2024/05/14	18.9	234.89	0	235.78	235.00	18.9	939	2.01%
2024/05/13	4.8	236.51	4.1	236.51	236.00	0.7	944	0.07%
2024/05/10	19.6	233.95	21.4	235.22	237.00	-1.8	945	-0.19%
2024/05/09	17.8	239.79	4.8	241.22	238.50	13	936	1.39%
2024/05/08	15.1	241.58	8.1	241.93	240.00	7	942	0.74%
2024/05/07	15.7	246.39	18.7	246.89	244.50	-3	944	-0.32%
2024/05/06	44.6	246.88	13	247.24	245.50	31.6	935	3.38%
2024/05/03	60.3	243.69	35.4	244.20	246.00	24.9	933	2.66%
2024/05/02	3.2	237.36	21.1	238.82	240.50	-17.9	914	-1.96%
2024/04/30	5.2	235.23	7.2	235.90	235.00	-2	918	-0.22%
2024/04/29	9.5	234.46	21.7	234.77	234.50	-12.2	920	-1.32%
2024/04/26	12.3	227.65	3.1	228.52	229.00	9.2	916	1.00%
2024/04/25	32.9	228.07	3.9	229.71	227.00	29	922	3.14%
2024/04/24	7.4	227.09	11.3	227.60	229.50	-4	941	-0.42%
2024/04/23	2.8	223.35	4.2	222.62	224.50	-1.4	951	-0.15%
2024/04/22	43.4	220.38	38.5	219.36	218.00	4.9	952	0.51%
2024/04/19	47.5	227.94	3.4	227.88	225.50	44	935	4.71%
2024/04/18	1.2	234.00	7	234.33	234.00	-5.7	921	-0.62%
2024/04/17	7.7	232.13	1	234.47	232.00	6.7	927	0.72%
2024/04/16	26.6	233.88	12.7	233.72	233.50	13.9	943	1.48%
2024/04/15	3.7	237.41	9.7	238.11	238.00	-6	942	-0.63%
2024/04/12	14.3	239.44	6.5	239.53	239.50	7.7	963	0.80%
2024/04/11	14.7	239.78	16.7	240.63	238.50	-2	984	-0.20%
2024/04/10	4.6	240.93	22.6	240.73	241.00	-18	989	-1.82%
2024/04/09	17.2	236.27	10.7	236.27	236.50	6.6	1,001	0.65%
2024/04/08	42.6	235.05	34.7	234.93	238.50	7.9	1,014	0.77%
2024/04/03	7.2	242.24	0.4	243.00	242.00	6.8	1,018	0.67%
2024/04/02	7.6	243.89	2.7	245.41	243.50	4.9	1,022	0.48%
2024/04/01	13.1	245.04	23.7	244.29	246.50	-10.6	1,021	-1.04%
2024/03/29	6.5	241.48	1.3	242.08	241.50	5.2	1,014	0.51%
2024/03/28	7.7	242.06	2.2	243.47	241.50	5.5	1,021	0.53%
2024/03/27	2.6	241.64	7.1	242.22	242.50	-4.5	1,022	-0.44%
2024/03/26	9.9	241.33	5.8	241.33	240.50	4.2	1,028	0.41%
2024/03/25	8	243.35	4.5	243.78	243.00	3.4	1,033	0.33%
2024/03/22	10.3	242.25	5.5	242.18	242.00	4.8	1,035	0.46%
2024/03/21	7.4	242.71	4.3	243.25	243.00	3.1	1,036	0.30%
2024/03/20	11.5	242.65	12.6	242.61	241.50	-1.1	1,040	-0.11%
2024/03/19	6.7	243.52	5.6	243.91	243.50	1.1	1,042	0.11%
2024/03/18	7.8	242.94	10.3	243.14	243.50	-2.5	1,041	-0.24%
2024/03/15	19.8	241.68	9.7	241.41	240.00	10.1	1,044	0.97%
2024/03/14	10.3	246.47	6.5	246.11	246.50	3.9	1,031	0.38%
2024/03/13	19.5	247.62	17.8	247.70	246.50	1.8	1,029	0.17%
2024/03/12	13.4	247.10	11.4	246.39	246.00	2	1,014	0.20%
2024/03/11	21.8	245.43	13.7	245.33	244.50	8.1	1,002	0.81%
2024/03/08	59.2	243.41	45	243.46	242.50	14.2	989	1.43%
2024/03/07	15.9	234.47	21.5	234.89	236.50	-5.6	945	-0.59%
2024/03/06	14.1	230.58	6.4	230.96	231.00	7.7	939	0.82%
2024/03/05	23.3	230.97	8.9	231.17	231.00	14.4	939	1.54%
2024/03/04	17.1	234.88	5.1	234.62	234.00	12	925	1.30%
2024/03/01	12.6	237.30	6.7	237.36	236.50	5.9	926	0.64%
2024/02/29	2.9	239.62	6	239.41	240.00	-3.1	927	-0.34%
2024/02/27	10.1	236.23	6.5	237.34	238.50	3.6	935	0.38%
2024/02/26	7.3	236.67	12	237.68	237.50	-4.8	941	-0.51%
2024/02/23	9.3	235.80	5.5	236.58	235.00	3.7	942	0.40%
2024/02/22	38	236.06	10.4	236.51	236.00	27.6	943	2.92%
2024/02/21	6.9	239.46	1	240.28	238.50	5.9	933	0.63%
2024/02/20	8.9	239.62	5.7	240.10	240.50	3.3	959	0.34%
2024/02/19	21	240.30	1.6	240.28	240.00	19.4	974	1.99%
2024/02/16	19.1	242.07	3.8	242.39	242.50	15.4	966	1.59%
2024/02/15	13.7	247.74	5.3	247.60	247.50	8.4	947	0.89%
2024/02/05	11	249.65	12.2	250.55	253.00	-1.2	938	-0.13%
2024/02/02	2.8	247.99	2.7	248.22	248.50	0.1	928	0.01%
2024/02/01	0.3	246.53	6.5	246.59	247.50	-6.2	936	-0.66%
2024/01/31	18.8	245.34	9.1	245.41	243.00	9.7	936	1.04%
2024/01/30	15.6	248.45	11.2	248.66	247.00	4.4	932	0.47%
2024/01/29	8.7	252.58	6.1	253.16	251.50	2.6	935	0.28%
2024/01/26	22.5	251.56	22	251.84	251.00	0.6	957	0.06%
2024/01/25	10.1	248.33	2.5	249.23	245.50	7.7	969	0.79%
2024/01/24	7.2	248.02	15.7	247.99	248.00	-8.5	984	-0.87%
2024/01/23	4.5	241.47	6	241.84	242.00	-1.5	978	-0.15%
2024/01/22	8.2	243.05	0.3	245.44	241.50	7.9	977	0.81%
2024/01/19	5.6	240.02	3.1	241.04	241.00	2.5	967	0.26%
2024/01/18	26.5	240.06	19.4	241.15	240.50	7.1	956	0.74%
2024/01/17	14.7	247.01	6.7	247.28	245.50	8.1	932	0.86%
2024/01/16	6.5	251.41	6	252.03	251.00	0.5	923	0.05%
2024/01/15	4.5	253.28	9.7	254.77	254.50	-5.2	921	-0.57%
2024/01/12	10.9	255.56	3.1	258.14	252.50	7.8	916	0.85%
2024/01/11	4.1	256.11	4.5	256.12	254.50	-0.4	910	-0.05%
2024/01/10	19.4	254.54	4.8	253.12	252.00	14.6	910	1.61%
2024/01/09	9.6	259.66	7.9	259.25	260.50	1.7	896	0.19%
2024/01/08	7.3	261.29	11.3	260.86	261.00	-4	887	-0.45%
2024/01/05	9.5	256.18	27.8	257.70	257.00	-18.3	866	-2.11%
2024/01/04	11.7	253.71	8.9	252.65	251.00	2.7	847	0.32%
2024/01/03	31.8	257.35	32.2	258.54	255.50	-0.4	847	-0.05%
2024/01/02	16.1	255.31	27.5	256.12	255.00	-11.4	818	-1.40%
2023/12/29	24.1	251.90	38.4	251.92	249.50	-14.3	796	-1.79%
2023/12/28	2	245.38	1.8	246.63	244.50	0.2	762	0.03%
2023/12/27	9.7	246.73	2.7	246.63	247.50	6.9	762	0.91%
2023/12/26	2.2	245.96	4.2	246.05	245.50	-2	770	-0.26%
2023/12/25	4	243.75	7.7	244.55	245.50	-3.7	777	-0.48%
2023/12/22	3.2	241.52	4	241.01	241.50	-0.8	778	-0.11%
2023/12/21	10.1	241.61	0.3	243.03	241.00	9.9	778	1.27%
2023/12/20	3.2	247.06	10.5	245.28	245.00	-7.3	773	-0.95%
2023/12/19	6.4	241.63	3.2	241.94	241.00	3.2	765	0.42%
2023/12/18	3.9	243.54	4.3	242.56	242.00	-0.5	774	-0.06%
2023/12/15	8	244.02	9.4	244.64	244.00	-1.4	777	-0.18%
2023/12/14	4.7	242.37	20.6	242.68	243.50	-15.9	778	-2.04%
2023/12/13	1.2	238.66	1.6	238.74	238.50	-0.3	771	-0.05%
2023/12/12	13.5	238.50	3.7	239.07	238.00	9.8	778	1.26%
2023/12/11	7.6	240.16	5	241.48	240.50	2.6	785	0.33%
2023/12/08	5.6	240.89	2.2	241.52	240.50	3.3	792	0.42%
2023/12/07	5.2	241.39	1.7	241.39	241.00	3.5	808	0.43%
2023/12/06	2.1	243.08	7.6	244.35	243.00	-5.5	815	-0.68%
2023/12/05	12.7	242.34	7.5	242.29	241.50	5.3	814	0.64%
2023/12/04	7.2	243.81	15.6	244.85	244.00	-8.4	822	-1.02%
2023/12/01	9.2	244.06	7.9	244.51	243.50	1.2	830	0.15%
2023/11/30	8.4	243.19	8.4	244.19	244.00	0	826	0.00%
2023/11/29	12.1	240.29	3.5	240.22	240.00	8.6	826	1.04%
2023/11/28	9.6	238.52	5.4	239.31	240.50	4.2	835	0.51%
2023/11/27	15.8	238.99	2.1	239.39	237.00	13.7	833	1.65%
2023/11/24	26.3	239.18	6	238.60	238.00	20.3	828	2.45%
2023/11/23	17.4	243.88	12.3	244.07	243.00	5.2	821	0.63%
2023/11/22	13.1	246.56	4	249.12	245.50	9.1	824	1.10%
2023/11/21	15.2	247.76	1.5	247.93	247.00	13.7	839	1.63%
2023/11/20	8.3	248.65	3.1	249.25	248.50	5.2	840	0.62%
2023/11/17	32.3	257.14	18.2	258.13	254.50	14.2	831	1.70%
2023/11/16	10.2	252.66	14.6	252.82	253.50	-4.4	801	-0.54%
2023/11/15	6.9	245.27	0.3	245.80	245.50	6.6	781	0.84%
2023/11/14	6.4	246.32	5.1	246.61	245.00	1.2	778	0.16%
2023/11/13	11.5	247.86	6.4	248.75	245.00	5.1	790	0.64%
2023/11/10	7.8	250.04	3.6	251.58	249.50	4.2	794	0.53%
2023/11/09	9.7	256.02	4.1	254.37	253.50	5.6	819	0.69%
2023/11/08	3.3	259.57	6.7	258.74	260.00	-3.4	851	-0.40%
2023/11/07	5.2	260.68	4.4	260.50	259.00	0.8	872	0.09%
2023/11/06	8.5	259.83	13.2	259.99	258.00	-4.7	887	-0.53%
2023/11/03	41.1	261.75	32.4	261.54	260.00	8.7	877	0.99%
2023/11/02	35.6	258.04	39	259.96	261.00	-3.4	857	-0.40%
2023/11/01	22.9	247.30	30.2	248.75	251.50	-7.3	843	-0.86%
2023/10/31	2.3	241.16	10.4	241.68	239.00	-8.1	874	-0.93%
2023/10/30	4.2	235.66	8.5	237.24	235.50	-4.3	872	-0.49%
2023/10/27	2.2	237.00	3	237.67	237.00	-0.9	881	-0.10%
2023/10/26	4.3	235.76	2.3	235.60	235.50	2	889	0.23%
2023/10/25	10.4	240.11	5.4	240.51	240.50	5	896	0.56%
2023/10/24	1.4	236.32	6.3	234.53	236.00	-4.9	912	-0.54%
2023/10/23	6.6	235.71	10.7	234.89	238.00	-4.1	911	-0.45%
2023/10/20	2.7	228.10	3.1	228.18	228.50	-0.3	929	-0.04%
2023/10/19	15.3	232.02	8.3	230.97	231.00	7.1	932	0.76%
2023/10/18	9.9	238.50	10.7	238.14	238.00	-0.8	940	-0.08%
2023/10/17	12.4	241.90	2.9	240.44	239.50	9.5	946	1.00%
2023/10/16	4.8	243.81	1.7	245.06	244.00	3.2	944	0.33%
2023/10/13	16.5	249.68	4.4	252.04	248.00	12.1	949	1.27%
2023/10/12	1.4	252.08	2.2	251.90	252.00	-0.8	957	-0.09%
2023/10/11	7.3	253.38	1.3	254.32	250.00	6	972	0.61%
2023/10/06	10.5	260.02	7.1	259.62	259.00	3.4	974	0.35%
2023/10/05	7.2	261.79	5.2	262.19	261.00	2.1	986	0.21%
2023/10/04	2.8	262.51	4.5	261.99	260.50	-1.7	1,006	-0.17%
2023/10/03	4.5	270.02	1.9	270.84	268.00	2.6	1,006	0.26%
2023/10/02	4	269.66	13.2	268.09	271.50	-9.2	1,019	-0.90%
2023/09/28	4.9	260.32	8.6	261.13	262.00	-3.7	1,017	-0.36%
2023/09/27	8.1	255.38	8	255.88	253.00	0.1	1,023	0.01%
2023/09/26	2.1	250.29	2	251.50	250.50	0.1	1,048	0.01%
2023/09/25	2.1	245.95	9.1	247.92	251.50	-7	1,061	-0.66%
2023/09/22	5.3	242.58	3.2	241.49	246.00	2.1	1,072	0.20%
2023/09/21	19	245.74	11.1	243.78	243.00	7.9	1,079	0.73%
2023/09/20	8.5	251.15	13.1	252.92	250.50	-4.6	1,078	-0.43%
2023/09/19	7.3	255.14	2.2	253.51	253.00	5.1	1,093	0.47%
2023/09/18	3.4	259.29	0	261.41	258.50	3.4	1,105	0.31%
2023/09/15	7.9	263.23	2.4	262.56	261.00	5.5	1,122	0.49%
2023/09/14	0.2	263.91	11.1	264.95	267.00	-11	1,131	-0.97%
2023/09/13	5.2	259.10	8.2	258.55	261.00	-3	1,130	-0.27%
2023/09/12	24.8	259.88	7.4	259.98	257.00	17.4	1,156	1.50%
2023/09/11	6.3	264.48	13.1	266.27	267.50	-6.8	1,172	-0.58%
2023/09/08	6.9	258.74	4.8	258.01	263.00	2.1	1,200	0.18%
2023/09/07	30.1	258.55	11.2	256.91	257.00	18.8	1,224	1.54%
2023/09/06	7.9	281.37	3.1	281.59	282.00	4.8	1,242	0.39%
2023/09/05	2.2	281.67	5	282.70	282.00	-2.8	1,265	-0.22%
2023/09/04	13.1	282.23	4.3	282.11	284.50	8.8	1,296	0.68%
2023/09/01	14.4	282.02	8.1	281.48	283.50	6.3	1,335	0.47%
2023/08/31	4.2	272.18	17.2	272.18	278.00	-13	1,352	-0.96%
2023/08/30	8	273.20	5.2	273.05	273.00	2.7	1,379	0.20%
2023/08/29	6	274.15	2.1	274.41	275.00	3.9	1,473	0.26%
2023/08/28	29	276.52	10.1	275.36	276.50	18.9	1,591	1.19%
2023/08/25	24.5	285.81	22.5	285.03	281.00	1.9	1,668	0.12%
2023/08/24	11	280.13	10.4	279.56	280.00	0.5	1,674	0.03%
2023/08/23	3.2	283.48	3.3	284.50	283.50	0	1,676	0.00%
2023/08/22	6.8	282.00	4.1	281.90	280.50	2.7	1,688	0.16%
2023/08/21	3.2	285.30	5.2	284.55	284.00	-1.9	1,723	-0.11%
2023/08/18	12.1	287.09	7.1	284.30	284.50	5	1,765	0.28%
2023/08/17	6.6	285.99	9.9	288.80	289.00	-3.3	1,791	-0.19%
2023/08/16	12.9	286.28	11.1	285.10	284.50	1.8	1,797	0.10%
2023/08/15	12.9	288.48	25.1	289.04	293.00	-12.2	1,823	-0.67%
2023/08/14	51.2	283.65	17.7	280.94	279.00	33.6	1,842	1.82%
2023/08/11	15.8	297.21	16.4	299.68	299.50	-0.6	1,825	-0.03%
2023/08/10	13.3	303.73	13.3	303.99	301.00	0.1	1,829	0.00%
2023/08/09	3.3	301.83	2.3	302.41	300.00	0.9	1,825	0.05%
2023/08/08	5.8	302.30	8.3	303.51	302.50	-2.6	1,857	-0.14%
2023/08/07	21.9	297.67	8.1	298.01	298.00	13.8	1,893	0.73%
2023/08/04	42	312.71	52.2	311.64	304.50	-10.2	1,981	-0.51%
2023/08/02	17.8	297.78	6	294.67	294.00	11.8	1,957	0.60%
2023/08/01	10.2	302.08	9.1	301.40	302.00	1.1	1,997	0.06%
2023/07/31	5.6	298.16	13.5	297.22	295.00	-7.8	2,041	-0.38%
2023/07/28	8.8	299.89	3.5	301.21	298.50	5.3	2,074	0.25%
2023/07/27	8.4	300.31	19.3	298.26	303.00	-10.9	2,099	-0.52%
2023/07/26	4.3	293.12	9.3	293.45	293.00	-4.9	2,107	-0.23%
2023/07/25	18.5	285.21	17.3	286.17	291.00	1.1	2,179	0.05%
2023/07/24	9.3	290.83	1.7	290.66	289.00	7.6	2,220	0.34%
2023/07/21	24.3	295.16	14.1	294.14	293.00	10.1	2,315	0.44%
2023/07/20	9.5	299.73	15.3	299.32	302.00	-5.7	2,455	-0.23%
2023/07/19	7	292.91	15.1	292.28	290.50	-8.1	2,558	-0.32%
2023/07/18	10.1	293.86	4.1	293.29	292.50	6	2,633	0.23%
2023/07/17	6.9	294.90	3	296.19	297.50	3.9	2,786	0.14%
2023/07/14	15.5	298.27	17.7	298.58	298.50	-2.2	2,888	-0.08%
2023/07/13	3.4	293.40	10.2	292.72	293.00	-6.8	2,964	-0.23%
2023/07/12	12.8	292.67	10.6	293.84	292.50	2.3	2,996	0.08%
2023/07/11	17.7	298.17	11.2	296.75	297.00	6.5	3,040	0.21%
2023/07/10	8.4	299.14	12.1	299.42	298.00	-3.7	3,046	-0.12%
2023/07/07	16.8	302.75	9.2	302.31	298.00	7.6	3,066	0.25%
2023/07/06	17.2	304.84	18.4	308.66	304.00	-1.2	3,074	-0.04%
2023/07/05	15.8	307.91	30.2	312.60	306.00	-14.4	3,082	-0.47%
2023/07/04	44.3	307.86	11.4	307.59	308.00	32.9	3,101	1.06%
2023/07/03	15.1	316.96	6	316.94	316.00	9.1	3,120	0.29%
2023/06/30	19.8	320.48	19.1	320.13	318.50	0.7	3,169	0.02%
2023/06/29	11.4	321.96	11	323.58	326.00	0.4	3,280	0.01%
2023/06/28	11.7	323.29	10.1	321.91	322.00	1.5	3,426	0.04%
2023/06/27	27.4	320.61	14.3	322.32	322.00	13.1	3,522	0.37%
2023/06/26	18.3	324.30	14.6	325.22	324.00	3.8	3,577	0.11%
2023/06/21	22.6	330.49	13.4	329.79	330.00	9.2	3,639	0.25%
2023/06/20	29.8	335.05	12.8	334.34	332.50	17	3,760	0.45%
2023/06/19	15.3	339.67	15.1	339.84	338.00	0.1	3,874	0.00%
2023/06/16	53.3	343.99	29.8	344.65	338.00	23.5	3,935	0.60%
2023/06/15	42.8	340.89	40.5	343.26	344.50	2.3	3,964	0.06%
2023/06/14	56.4	347.64	61.3	347.86	346.00	-4.9	3,990	-0.12%
2023/06/13	49.1	342.26	18.5	342.94	339.00	30.6	3,980	0.77%
2023/06/12	49.5	350.87	28.6	346.50	346.50	20.9	4,014	0.52%
2023/06/09	52.8	364.23	40.4	360.55	360.00	12.4	4,122	0.30%
2023/06/08	42.6	368.61	42.4	367.40	367.50	0.2	4,136	0.00%
2023/06/07	37.3	366.45	47.5	367.78	371.00	-10.2	4,172	-0.24%
2023/06/06	35.8	358.72	26.9	359.38	358.50	8.9	4,150	0.21%
2023/06/05	48.8	362.20	43.7	364.65	360.50	5.1	4,159	0.12%
2023/06/02	63	353.20	91.5	354.68	357.50	-28.5	4,152	-0.69%
2023/06/01	164.1	344.62	166	344.72	340.50	-1.9	4,097	-0.05%	大買/大賣/
2023/05/31	53.8	327.03	107.7	326.90	333.00	-53.9	4,036	-1.33%	大賣/
2023/05/30	41.6	313.99	8.2	313.13	311.00	33.4	4,064	0.82%
2023/05/29	11.1	321.56	9.8	320.86	320.00	1.3	4,115	0.03%
2023/05/26	16.4	326.14	10.7	324.86	323.50	5.8	4,169	0.14%
2023/05/25	39.4	322.07	84.5	325.66	328.00	-45.1	4,281	-1.05%
2023/05/24	46.7	323.11	40.6	324.76	325.00	6	4,423	0.14%
2023/05/23	19.2	319.01	29.2	320.00	320.50	-10	4,505	-0.22%
2023/05/22	15	314.19	21.9	315.09	318.00	-6.9	4,558	-0.15%
2023/05/19	39.6	313.38	42.7	314.38	313.00	-3.1	4,676	-0.07%
2023/05/18	60.3	313.93	43.2	314.57	313.50	17.1	4,709	0.36%
2023/05/17	19.1	320.53	23.7	320.48	321.00	-4.6	4,833	-0.10%
2023/05/16	46.6	319.53	33.3	316.65	314.50	13.3	4,931	0.27%
2023/05/15	33.5	321.66	22.6	320.67	319.00	10.8	4,952	0.22%
2023/05/12	32.6	321.66	60	322.54	326.50	-27.4	4,997	-0.55%
2023/05/11	57.1	320.49	40.2	319.28	317.00	16.9	5,090	0.33%
2023/05/10	123.1	330.00	140.4	328.94	325.00	-17.4	5,087	-0.34%	大買/大賣/
2023/05/09	42.5	331.63	41.3	328.50	324.00	1.2	5,011	0.02%
2023/05/08	65	334.48	62.7	334.79	331.50	2.2	5,026	0.04%
2023/05/05	68.4	330.44	69.8	330.85	327.50	-1.3	5,015	-0.03%
2023/05/04	36.6	322.28	44.3	323.79	326.00	-7.7	5,051	-0.15%
2023/05/03	31.3	319.15	42.3	319.69	321.50	-11	5,108	-0.22%
2023/05/02	41.4	317.33	44.2	316.96	317.00	-2.8	5,106	-0.06%
2023/04/28	103.3	314.59	107.9	314.71	317.00	-4.7	5,108	-0.09%	大買/大賣/
2023/04/27	107.8	303.46	119.9	302.99	309.00	-12.1	5,034	-0.24%	大買/大賣/
2023/04/26	127.6	305.43	102	305.34	300.00	25.6	4,977	0.51%	大買/大賣/
2023/04/25	230.5	321.31	218.4	322.18	315.50	12.1	4,885	0.25%	大買/大賣/
2023/04/24	144.5	317.53	157.1	317.63	318.50	-12.7	4,743	-0.27%	大買/大賣/
2023/04/21	107.3	306.58	106.1	306.59	306.50	1.2	4,635	0.02%	大買/大賣/
2023/04/20	224.2	328.04	153.9	323.03	313.00	70.2	4,571	1.54%	大買/大賣/
2023/04/19	104.2	335.79	155.6	338.67	347.50	-51.5	4,417	-1.17%	大買/大賣/
2023/04/18	94.6	315.89	118.9	316.53	316.00	-24.3	4,306	-0.56%	大賣/
2023/04/17	51.6	302.83	63.7	303.39	304.50	-12.1	4,219	-0.29%
2023/04/14	45.2	298.48	74.1	298.71	295.50	-28.9	4,188	-0.69%
2023/04/13	28.1	293.50	26.1	292.96	290.50	2	4,149	0.05%
2023/04/12	44.9	291.81	39.2	292.34	289.00	5.7	4,144	0.14%
2023/04/11	28	295.18	16.6	292.27	290.50	11.3	4,144	0.27%
2023/04/10	27.5	297.93	25	297.80	298.00	2.5	4,162	0.06%
2023/04/07	65.9	300.28	52.4	299.63	297.00	13.5	4,153	0.32%
2023/04/06	102.4	304.40	67.4	303.52	299.50	34.9	4,114	0.85%	大買/
2023/03/31	106.7	309.36	106.4	309.36	311.50	0.3	4,063	0.01%	大買/大賣/
2023/03/30	205.8	314.36	188.8	313.79	316.00	17	4,000	0.43%	大買/大賣/
2023/03/29	204	316.64	235	317.62	322.50	-31	3,877	-0.80%	大買/大賣/
2023/03/28	222.1	304.54	215.3	303.99	301.00	6.8	3,732	0.18%	大買/大賣/
2023/03/27	138.7	298.84	106.5	298.84	295.00	32.2	3,628	0.89%	大買/大賣/
2023/03/24	107.2	317.15	115.9	311.97	311.50	-8.6	3,560	-0.24%	大買/大賣/
2023/03/23	153.1	312.49	156.7	313.90	322.00	-3.6	3,483	-0.10%	大買/大賣/
2023/03/22	133.5	299.47	168	297.88	308.00	-34.4	3,347	-1.03%	大買/大賣/
2023/03/21	85.5	284.25	111.5	285.00	285.00	-26	3,223	-0.81%	大賣/
2023/03/20	89.6	278.96	101.1	280.12	279.00	-11.4	3,162	-0.36%	大賣/
2023/03/17	101.1	270.77	111	269.02	275.00	-9.9	3,110	-0.32%	大買/大賣/
2023/03/16	56.3	263.51	45.1	262.27	261.00	11.2	3,072	0.37%
2023/03/15	62.7	264.73	71.4	265.09	266.50	-8.7	3,048	-0.29%
2023/03/14	222.6	271.28	206.1	268.59	260.50	16.5	2,998	0.55%	大買/大賣/
2023/03/13	49.7	255.05	45	255.84	257.00	4.7	2,870	0.16%
2023/03/10	77.9	265.71	88.2	263.04	261.00	-10.4	2,830	-0.37%
2023/03/09	45.8	273.57	40.9	273.15	270.50	4.8	2,803	0.17%
2023/03/08	71.1	275.59	66.5	275.45	276.00	4.6	2,826	0.16%
2023/03/07	36.7	279.38	40.7	279.18	279.00	-3.9	2,802	-0.14%
2023/03/06	80.7	281.99	82.8	281.17	278.50	-2.1	2,783	-0.07%
2023/03/03	107.3	288.11	94.1	288.18	283.00	13.2	2,747	0.48%	大買/
2023/03/02	204.2	289.05	198.6	288.77	285.50	5.6	2,688	0.21%	大買/大賣/
2023/03/01	128.9	278.88	127.4	279.05	281.00	1.5	2,573	0.06%	大買/大賣/
2023/02/24	81.8	276.56	95.3	277.62	278.50	-13.5	2,499	-0.54%
2023/02/23	190	274.78	187.6	275.41	276.00	2.4	2,438	0.10%	大買/大賣/
2023/02/22	354.3	267.51	373.2	268.58	272.00	-18.9	2,318	-0.82%	大買/大賣/
2023/02/21	149	242.50	173.9	244.56	254.00	-25	2,152	-1.16%	大買/大賣/
2023/02/20	110.4	250.18	111	249.36	251.50	-0.6	2,040	-0.03%	大買/大賣/
2023/02/17	159	246.25	150.4	245.71	251.50	8.6	1,967	0.44%	大買/大賣/
2023/02/16	84.1	231.19	128.9	231.39	234.00	-44.8	1,852	-2.42%	大賣/
2023/02/15	206.6	226.56	196.6	225.99	230.50	10	1,795	0.56%	大買/大賣/
2023/02/14	121.9	213.38	117.1	212.67	216.50	4.8	1,637	0.30%	大買/大賣/
2023/02/13	40.8	204.79	44.8	205.05	206.50	-4	1,531	-0.26%
2023/02/10	40.1	203.08	53.2	203.44	199.00	-13.1	1,508	-0.87%
2023/02/09	94.5	201.82	94.9	200.68	202.00	-0.4	1,480	-0.03%
2023/02/08	15.2	197.77	24.3	199.27	201.00	-9.1	1,373	-0.66%
2023/02/07	10.6	195.85	14.1	196.01	198.50	-3.5	1,324	-0.26%
2023/02/06	27.6	192.62	53.8	193.10	195.00	-26.2	1,290	-2.03%
2023/02/03	54.6	189.15	36.4	189.11	189.00	18.2	1,241	1.47%
2023/02/02	65.6	192.41	71.4	190.21	193.00	-5.8	1,203	-0.48%
2023/02/01	45.5	193.32	83.2	195.22	197.00	-37.8	1,107	-3.41%
2023/01/31	10.5	179.83	34.3	178.98	179.50	-23.8	1,014	-2.34%
2023/01/30	7.7	175.55	23.4	174.00	174.50	-15.7	985	-1.59%
2023/01/17	8.1	168.99	17.7	169.23	169.50	-9.6	963	-1.00%
2023/01/16	12.4	168.67	7.2	169.74	169.00	5.2	958	0.54%
2023/01/13	5.5	170.58	11.1	171.04	171.00	-5.6	951	-0.59%
2023/01/12	16.5	170.42	19.9	170.49	169.00	-3.4	952	-0.36%
2023/01/11	6.4	168.31	11.4	169.32	167.50	-5	937	-0.53%
2023/01/10	13.4	169.16	18.3	169.39	169.00	-4.9	929	-0.53%
2023/01/09	5.4	166.23	5.1	167.38	167.50	0.4	916	0.04%
2023/01/06	4.3	166.38	3.2	167.17	167.00	1.1	911	0.12%
2023/01/05	3.2	166.69	2.1	167.29	166.00	1.1	922	0.11%
2023/01/04	11.2	166.55	41.6	167.00	168.50	-30.4	919	-3.31%
2023/01/03	30.6	162.72	6.3	163.88	164.50	24.4	918	2.65%
2022/12/30	12.2	167.18	33.6	168.17	168.00	-21.4	940	-2.28%
2022/12/29	19.3	164.02	17.5	164.91	163.00	1.7	923	0.19%
2022/12/28	27.6	168.54	52.7	167.88	169.00	-25.1	907	-2.77%
2022/12/27	19.1	164.18	11.7	163.96	162.00	7.4	870	0.86%
2022/12/26	5	160.00	3	160.17	160.00	2	875	0.23%
2022/12/23	3.2	159.48	2	158.26	158.00	1.2	892	0.14%
2022/12/22	8.1	160.93	5.1	161.68	160.50	3	909	0.33%
2022/12/21	3.3	158.96	1.1	159.06	158.50	2.1	920	0.23%
2022/12/20	10.8	162.50	10.6	162.55	158.00	0.2	945	0.02%
2022/12/19	8.2	164.65	8.3	164.67	166.50	-0.2	950	-0.02%
2022/12/16	5.1	161.79	8.1	161.88	162.50	-3	974	-0.31%
2022/12/15	4.1	163.86	12.4	164.43	163.00	-8.2	1,046	-0.79%
2022/12/14	4.4	163.19	2.4	163.72	163.00	2	1,088	0.18%
2022/12/13	13	164.96	8.1	164.69	163.00	5	1,120	0.44%
2022/12/12	17.2	165.54	11.2	165.69	162.50	6	1,109	0.54%
2022/12/09	8.3	166.60	9.4	166.99	168.00	-1.1	1,095	-0.10%
2022/12/08	27.3	167.38	28.9	167.01	166.50	-1.6	1,077	-0.15%
2022/12/07	10.1	163.23	1.7	163.27	163.50	8.4	1,052	0.80%
2022/12/06	17	164.97	42.5	165.92	166.00	-25.5	1,042	-2.44%
2022/12/05	8	163.06	12.7	163.02	163.50	-4.7	1,022	-0.46%
2022/12/02	23.3	163.23	12.4	163.89	162.00	10.9	1,009	1.08%
2022/12/01	37	162.86	50.2	163.90	164.50	-13.2	994	-1.33%
2022/11/30	34.4	160.27	30.7	158.70	158.00	3.7	948	0.39%
2022/11/29	17.1	156.17	25.4	155.54	154.00	-8.3	898	-0.92%
2022/11/28	3.1	152.15	9.8	152.60	155.00	-6.7	883	-0.76%
2022/11/25	13.3	150.02	6.6	149.04	148.50	6.7	871	0.77%
2022/11/24	5	154.44	8.6	153.42	152.00	-3.7	862	-0.42%
2022/11/23	5.8	155.44	4.5	155.04	155.50	1.3	857	0.16%
2022/11/22	8.9	156.06	18.4	154.50	153.50	-9.5	852	-1.12%
2022/11/21	2.1	157.33	3.7	157.71	157.50	-1.6	853	-0.19%
2022/11/18	17.4	156.70	14.5	157.03	157.00	2.8	845	0.34%
2022/11/17	10.7	155.63	15.4	156.57	157.00	-4.7	835	-0.57%
2022/11/16	16.4	154.25	22.5	155.07	155.00	-6.1	820	-0.74%
2022/11/15	0.2	152.51	21.5	153.34	154.50	-21.3	805	-2.65%
2022/11/14	21.2	150.96	43.6	151.47	152.00	-22.4	790	-2.83%
2022/11/11	38.4	148.61	32.1	148.55	149.00	6.2	765	0.81%
2022/11/10	18.8	147.10	26.6	147.64	148.50	-7.8	747	-1.04%
2022/11/09	11.4	145.47	45.3	145.62	147.00	-33.8	731	-4.62%
2022/11/08	38.1	143.41	48.6	143.98	144.50	-10.5	712	-1.47%
2022/11/07	19	142.08	33.1	141.09	143.00	-14.1	682	-2.07%
2022/11/04	12.5	132.77	22.9	133.97	132.00	-10.4	642	-1.62%
2022/11/03	7.1	124.50	1	123.53	124.50	6	619	0.97%
2022/11/02	1.1	125.00	3.2	125.50	125.50	-2.1	618	-0.34%
2022/11/01	3.1	124.50	1	124.51	124.00	2.1	619	0.33%
2022/10/31	3.4	121.28	5.2	123.98	125.00	-1.8	621	-0.28%
2022/10/28	7.2	120.91	1	120.00	119.50	6.2	621	0.99%
2022/10/27	2	119.24	8	122.37	124.00	-6	623	-0.96%
2022/10/26	2	115.51	3.3	116.65	117.00	-1.2	615	-0.20%
2022/10/25	4.4	113.81	21	114.98	115.00	-16.6	610	-2.73%
2022/10/24	2.4	116.07	0	116.33	116.00	2.4	601	0.40%
2022/10/21	5	116.92	1	115.54	115.00	3.9	598	0.66%
2022/10/20	8.3	118.12	10	118.05	119.00	-1.7	593	-0.29%
2022/10/19	2.1	123.25	2.1	123.99	122.50	0	582	0.01%
2022/10/18	5.4	125.00	4	123.88	123.50	1.4	578	0.23%
2022/10/17	9.6	125.04	7	125.50	125.00	2.6	576	0.46%
2022/10/14	10	130.09	5.5	130.00	129.00	4.5	573	0.78%
2022/10/13	9.1	126.28	13.1	126.84	129.00	-4	574	-0.70%
2022/10/12	7.1	129.15	14	129.79	130.00	-7	568	-1.22%
2022/10/11	26.3	131.15	18.1	129.53	128.00	8.2	578	1.42%
2022/10/07	37.1	139.88	27	139.86	136.50	10.1	561	1.79%
2022/10/06	7.5	138.13	8.2	139.10	138.00	-0.7	518	-0.13%
2022/10/05	15	137.26	13.8	137.79	138.50	1.2	509	0.24%
2022/10/04	11.1	135.90	11.1	136.04	136.50	0	498	0.00%
2022/10/03	13.4	137.99	13	138.02	135.00	0.4	488	0.08%
2022/09/30	26.2	136.75	18.2	137.31	137.00	8	473	1.68%
2022/09/29	24.6	136.89	60.4	137.54	138.50	-35.8	466	-7.68%
2022/09/28	19.2	133.90	4.3	135.66	133.00	14.9	448	3.33%
2022/09/27	48.6	134.28	56.3	133.83	139.00	-7.7	436	-1.76%
2022/09/26	22	137.88	19.9	138.33	135.50	2.2	408	0.54%
2022/09/23	24.2	138.54	25.7	138.45	139.00	-1.4	398	-0.36%
2022/09/22	131.3	138.22	145.9	138.52	138.50	-14.6	369	-3.97%	大買/大賣/
2022/09/21	93.3	134.90	79.7	135.12	133.00	13.6	290	4.70%
2022/09/20	18.2	129.97	38.8	131.37	136.00	-20.6	243	-8.45%
2022/09/19	0	123.55	0.2	123.20	124.00	-0.1	208	-0.07%
2022/09/16	0	124.07	0.3	124.00	125.00	-0.3	215	-0.12%
2022/09/15	0.1	123.91	1.1	124.05	124.00	-1	217	-0.45%
2022/09/14	1.2	123.50	2	123.11	125.00	-0.8	219	-0.38%
2022/09/13	3.1	124.16	1.1	124.50	125.00	2	220	0.90%
2022/09/12	0.2	122.37	3.2	122.13	123.00	-3	220	-1.34%
2022/09/08	0.1	121.16	1	122.00	121.00	-0.9	222	-0.42%
2022/09/07	1	121.49	1.4	121.00	120.50	-0.4	223	-0.17%
2022/09/06	1	123.45	1	122.00	122.00	0	223	0.00%
2022/09/05	0	122.17	0	122.42	121.50	0	226	0.00%
2022/09/02	1	122.51	0.5	123.00	124.00	0.5	230	0.22%
2022/09/01	0.1	122.82	0.2	123.10	122.00	-0.1	228	-0.03%
2022/08/31	2	124.74	2.3	125.14	125.00	-0.2	238	-0.10%
2022/08/30	0.1	124.37	2.5	125.40	125.00	-2.3	253	-0.92%
2022/08/29	4.2	122.75	0.4	122.58	122.50	3.8	253	1.49%
2022/08/26	2.1	124.99	10.4	124.63	125.00	-8.3	259	-3.20%
2022/08/25	0	121.00	1.4	120.54	121.50	-1.4	256	-0.54%
2022/08/24	0.1	119.50	1.6	119.85	120.50	-1.5	262	-0.56%
2022/08/23	0.3	120.77	1	121.94	119.00	-0.7	264	-0.28%
2022/08/22	1	121.01	0.2	121.50	121.50	0.8	270	0.31%
2022/08/19	0.2	120.97	0.1	120.82	121.50	0.2	270	0.06%
2022/08/18	1	121.00	0.3	120.18	121.00	0.8	275	0.27%
2022/08/17	0	120.64	0.3	121.32	120.50	-0.3	275	-0.10%
2022/08/16	0.1	121.11	0.3	120.89	121.50	-0.2	276	-0.07%
2022/08/15	1.1	120.00	1.2	120.50	120.50	-0.1	276	-0.03%
2022/08/12	0	119.57	4	119.01	120.00	-4	276	-1.45%
2022/08/11	0	119.74	3.1	119.16	119.50	-3.1	276	-1.12%
2022/08/10	3.2	117.91	2	118.00	118.00	1.2	277	0.44%
2022/08/09	1.3	119.16	0	119.00	119.50	1.3	281	0.47%
2022/08/08	4.2	119.12	1.2	118.08	119.50	3	283	1.07%
2022/08/05	3.5	117.45	1.3	117.76	118.00	2.2	286	0.75%
2022/08/04	6.5	116.31	1.3	118.38	117.50	5.2	288	1.80%
2022/08/03	4	120.30	0	120.75	119.00	4	283	1.41%
2022/08/02	1.2	122.93	0	123.50	123.00	1.1	282	0.40%
2022/08/01	1.1	123.48	3.2	123.41	124.50	-2.1	284	-0.73%
2022/07/29	2.3	122.79	3	123.01	123.00	-0.8	283	-0.27%
2022/07/28	1.1	123.02	1	123.50	123.50	0	284	0.02%
2022/07/27	1.1	122.55	2.1	123.53	124.00	-1	284	-0.36%
2022/07/26	5	124.80	0.2	124.00	124.00	4.8	283	1.69%
2022/07/25	0	123.17	1.7	123.48	124.00	-1.7	282	-0.59%
2022/07/22	1.4	124.09	2.1	123.62	124.00	-0.7	285	-0.25%
2022/07/21	6.7	123.30	3.1	124.46	123.50	3.6	295	1.23%
2022/07/20	5.3	126.99	9.1	126.82	125.50	-3.8	291	-1.31%
2022/07/19	4.5	125.61	17.3	126.41	126.50	-12.8	289	-4.43%
2022/07/18	8.9	124.30	16	124.01	125.50	-7.1	287	-2.46%
2022/07/15	2	117.25	2	117.50	117.50	0	272	0.01%
2022/07/14	4.2	118.24	3.6	118.22	118.00	0.5	271	0.20%
2022/07/13	2.1	118.49	4.2	118.62	118.50	-2.1	271	-0.77%
2022/07/12	4.2	117.12	4.1	116.26	116.50	0.2	272	0.06%
2022/07/11	1	117.51	1	118.50	118.00	0	273	0.00%
2022/07/08	8.3	119.26	5	120.39	118.00	3.3	275	1.20%
2022/07/07	7	118.64	10.8	120.53	120.00	-3.8	274	-1.37%
2022/07/06	3	118.33	4.1	118.40	117.50	-1.1	265	-0.40%
2022/07/05	0.3	119.01	1.3	120.67	119.50	-1	266	-0.37%
2022/07/04	2	116.75	2.3	117.84	118.00	-0.3	265	-0.09%
2022/07/01	9.2	115.67	19.3	118.96	115.00	-10.1	269	-3.76%
2022/06/30	3.1	122.99	4	123.00	123.00	-1	261	-0.37%
2022/06/29	0	121.83	1.3	122.77	123.50	-1.3	260	-0.51%
2022/06/28	2.5	122.80	6.1	121.87	121.50	-3.6	261	-1.37%
2022/06/27	0.5	123.40	1.6	123.93	123.50	-1	260	-0.39%
2022/06/24	6	122.83	14	123.00	123.50	-8	258	-3.08%
2022/06/23	3.4	119.40	19.3	119.66	119.50	-15.9	256	-6.22%
2022/06/22	1.3	119.05	3.2	120.05	119.50	-1.9	256	-0.74%
2022/06/21	1.6	119.84	3.3	119.76	119.50	-1.7	255	-0.67%
2022/06/20	4.1	118.87	0	0.00	117.00	4.1	256	1.59%
2022/06/17	0.2	118.55	2.3	119.31	122.00	-2.1	254	-0.84%
2022/06/16	2.3	120.46	3.1	121.29	121.00	-0.8	254	-0.30%
2022/06/15	2.1	121.51	0.2	121.61	121.00	1.8	256	0.72%
2022/06/14	1.5	119.76	16.9	119.37	122.00	-15.4	261	-5.89%
2022/06/13	0.1	121.77	0.3	122.21	121.00	-0.2	261	-0.06%
2022/06/10	1.2	123.53	1.3	124.00	123.50	-0.1	260	-0.05%
2022/06/09	17.3	126.53	6.1	125.50	124.00	11.2	262	4.28%
2022/06/08	12.7	125.80	38.6	125.14	126.00	-25.8	254	-10.17%
2022/06/07	3.5	120.93	2.2	120.80	120.50	1.3	245	0.54%
2022/06/06	10.4	122.77	13.9	122.82	121.00	-3.5	266	-1.33%
2022/06/02	10.9	120.85	5.7	121.55	121.50	5.2	265	1.95%
2022/06/01	10.8	119.72	5.3	120.66	119.00	5.5	265	2.07%
2022/05/31	1.1	116.49	1.4	116.91	116.00	-0.3	263	-0.12%
2022/05/30	5.5	115.23	10.8	115.03	117.00	-5.3	264	-2.02%
2022/05/27	4.1	111.49	0	111.91	110.50	4.1	259	1.59%
2022/05/26	2.2	112.88	5.5	110.92	110.50	-3.3	260	-1.28%
2022/05/25	0	106.50	0	107.00	107.00	0	257	-0.01%
2022/05/24	1.2	106.06	0	107.00	105.50	1.2	267	0.46%
2022/05/23	1.1	106.50	0.3	106.73	107.00	0.8	269	0.30%
2022/05/20	2.3	106.34	3.4	106.57	105.50	-1	274	-0.37%
2022/05/19	0	105.94	0	0.00	104.50	0	279	0.02%
2022/05/18	0.2	106.81	0	107.00	107.00	0.2	295	0.08%
2022/05/17	2.6	105.99	5.3	105.46	106.50	-2.8	308	-0.90%
2022/05/16	4.2	103.00	1.7	102.57	102.50	2.5	314	0.79%
2022/05/13	0.4	102.26	8.8	102.18	103.00	-8.4	332	-2.54%
2022/05/12	6	102.36	13.5	101.93	100.00	-7.5	329	-2.28%
2022/05/11	2.6	104.79	3	105.00	104.50	-0.4	326	-0.13%
2022/05/10	4.6	104.46	4.1	104.77	106.00	0.5	327	0.16%
2022/05/09	5.5	107.55	2.1	107.53	107.00	3.4	328	1.03%
2022/05/06	1.3	110.69	0.2	110.61	111.00	1.1	331	0.33%
2022/05/05	0.7	111.96	4.2	112.21	112.50	-3.5	338	-1.04%
2022/05/04	5.3	112.45	2.6	110.79	111.00	2.7	339	0.80%
2022/05/03	0.3	110.94	1.4	110.64	110.50	-1.1	339	-0.33%
2022/04/29	4.3	111.26	5.1	111.20	111.50	-0.8	343	-0.23%
2022/04/28	3.7	108.66	1.5	108.56	108.50	2.1	347	0.61%
2022/04/27	14.8	112.02	3	111.33	110.00	11.8	352	3.33%
2022/04/26	3.3	117.05	0.4	117.50	117.00	2.9	342	0.85%
2022/04/25	13.4	117.23	2	117.24	117.00	11.5	344	3.34%
2022/04/22	11.5	121.30	6.4	120.39	120.50	5.1	345	1.48%
2022/04/21	2.1	118.01	4.1	118.01	117.50	-2	340	-0.59%
2022/04/20	1.8	118.07	2.6	118.24	118.50	-0.8	342	-0.22%
2022/04/19	0.8	118.23	4	118.38	118.50	-3.2	346	-0.92%
2022/04/18	6.6	117.06	1	117.50	117.50	5.6	352	1.58%
2022/04/15	3	117.79	2	118.00	118.50	1	359	0.27%
2022/04/14	4.3	118.67	0	119.07	118.50	4.2	369	1.15%
2022/04/13	3.6	119.80	3.2	120.29	120.00	0.4	374	0.11%
2022/04/12	1.5	117.80	2	117.75	118.00	-0.5	373	-0.13%
2022/04/11	4.9	118.07	16	118.44	117.50	-11.1	376	-2.94%
2022/04/08	2.6	119.16	0.2	119.96	120.00	2.3	377	0.62%
2022/04/07	14.3	118.85	5	118.30	118.50	9.3	376	2.46%
2022/04/06	1.3	121.50	7.7	121.11	121.50	-6.3	370	-1.71%
2022/04/01	0.3	122.12	0	122.50	122.00	0.2	370	0.07%
2022/03/31	0.1	122.50	1	122.00	122.00	-0.9	369	-0.25%
2022/03/30	5.2	122.81	1.1	122.07	123.00	4.1	368	1.12%
2022/03/29	1.2	122.92	4.2	122.78	123.00	-3	368	-0.81%
2022/03/28	6	119.82	1.2	118.73	120.50	4.8	369	1.30%
2022/03/25	3.6	122.27	3.1	122.05	122.00	0.5	365	0.15%
2022/03/24	1.6	124.74	5	123.50	124.00	-3.4	366	-0.93%
2022/03/23	2	125.65	5.2	125.33	125.50	-3.2	367	-0.88%
2022/03/22	3.3	123.56	1.1	123.51	123.50	2.1	368	0.58%
2022/03/21	2.6	124.34	2	124.51	124.50	0.6	369	0.17%
2022/03/18	3.4	123.44	2.1	124.03	124.00	1.3	371	0.35%
2022/03/17	1.6	123.79	2.3	122.75	124.00	-0.7	370	-0.20%
2022/03/16	4.3	119.16	4.5	119.44	120.00	-0.2	367	-0.05%
2022/03/15	5	119.00	3	119.01	119.00	2	367	0.54%
2022/03/14	3.2	121.39	1.2	121.54	121.00	2.1	368	0.57%
2022/03/11	1.8	122.20	1	121.50	121.00	0.8	366	0.22%
2022/03/10	7.3	121.97	5.4	122.83	122.50	1.9	367	0.51%
2022/03/09	29.8	119.31	17.1	118.83	119.00	12.7	362	3.49%
2022/03/08	6.5	125.33	3.2	125.29	125.00	3.3	352	0.93%
2022/03/07	4.9	127.72	13.6	126.91	127.00	-8.7	348	-2.51%
2022/03/04	6.9	132.34	7.5	131.74	131.00	-0.5	347	-0.15%
2022/03/03	5.4	135.23	1.1	135.05	134.50	4.4	355	1.23%
2022/03/02	0.6	136.79	1	135.04	135.00	-0.4	361	-0.11%
2022/03/01	3	136.01	3.1	137.00	137.50	0	368	-0.01%
2022/02/25	1.2	136.17	1.3	136.25	136.00	-0.1	370	-0.02%
2022/02/24	5.6	136.97	5	136.04	135.50	0.6	371	0.15%
2022/02/23	0.3	137.50	2.5	136.88	137.50	-2.3	364	-0.62%
2022/02/22	6.2	135.72	5.4	135.49	136.00	0.8	367	0.23%
2022/02/21	0.2	137.62	2.2	137.96	137.00	-2	365	-0.55%
2022/02/18	22.7	140.17	12.9	140.67	138.50	9.7	367	2.65%
2022/02/17	3.9	138.22	11.5	138.60	139.00	-7.6	357	-2.14%
2022/02/16	19.4	138.03	7.3	136.93	136.50	12.2	351	3.46%
2022/02/15	11.5	137.28	17.4	137.26	137.00	-5.9	346	-1.71%
2022/02/14	0.1	132.12	0	132.48	131.50	0.1	336	0.03%
2022/02/11	0.1	132.85	2.1	132.05	133.50	-2	339	-0.59%
2022/02/10	1.5	134.09	5.2	134.19	134.50	-3.7	343	-1.07%
2022/02/09	1.6	134.34	8.6	133.94	135.00	-7	351	-1.99%
2022/02/08	1.3	134.39	19.9	134.56	134.50	-18.6	356	-5.22%
2022/02/07	7.3	131.77	9.9	129.28	133.00	-2.6	362	-0.72%
2022/01/26	4.9	125.54	0.1	125.99	125.50	4.8	357	1.34%
2022/01/25	2.4	124.88	2.1	124.79	125.00	0.3	367	0.07%
2022/01/24	1.6	124.27	5.3	123.93	124.50	-3.7	370	-0.99%
2022/01/21	4.1	129.07	2.1	129.24	126.50	2	377	0.52%
2022/01/20	1.5	129.10	14	128.75	129.50	-12.5	389	-3.21%
2022/01/19	3.2	126.19	2.4	126.29	126.00	0.8	387	0.21%
2022/01/18	1.1	125.12	6.1	125.51	126.00	-5	391	-1.27%
2022/01/17	6.3	123.17	3	123.45	124.00	3.3	393	0.85%
2022/01/14	2.6	125.30	2.3	125.61	125.50	0.3	394	0.07%
2022/01/13	3.8	126.44	0.1	126.96	127.00	3.6	403	0.90%
2022/01/12	7.7	126.47	2	127.00	127.50	5.7	406	1.39%
2022/01/11	3.6	127.70	9.2	127.91	129.00	-5.7	407	-1.39%
2022/01/10	13.4	125.45	17.3	125.07	125.00	-3.8	406	-0.95%
2022/01/07	12.3	127.94	7	128.22	127.00	5.3	406	1.30%
2022/01/06	11.2	130.19	1.2	131.04	130.50	10	412	2.41%
2022/01/05	1.1	132.07	7.8	132.53	132.00	-6.6	431	-1.54%
2022/01/04	7.4	132.04	3.1	131.73	132.00	4.3	441	0.97%
2022/01/03	2.8	133.40	1.8	134.01	133.50	1	469	0.20%
2021/12/30	0.5	135.11	4.2	134.70	135.00	-3.7	482	-0.77%
2021/12/29	4.7	134.98	0.8	135.80	135.00	4	500	0.80%
2021/12/28	1.4	135.08	1.1	135.18	135.50	0.3	536	0.06%
2021/12/27	1	134.49	1.2	134.08	134.00	-0.1	602	-0.02%
2021/12/24	3.3	134.22	1	134.03	134.50	2.3	623	0.36%
2021/12/23	3.5	134.40	1.1	134.14	134.00	2.4	648	0.38%
2021/12/22	1.5	134.40	3.1	134.66	134.50	-1.7	704	-0.24%
2021/12/21	2.2	133.76	1.1	133.62	133.00	1	774	0.13%
2021/12/20	7.5	133.67	16	132.72	133.50	-8.5	797	-1.06%
2021/12/17	8.8	135.02	2.3	134.65	134.50	6.5	799	0.82%
2021/12/16	1.3	136.18	1	136.50	136.00	0.3	800	0.04%
2021/12/15	1.2	135.18	5.6	135.75	135.50	-4.4	812	-0.55%
2021/12/14	2.4	134.16	1.2	134.58	134.00	1.2	814	0.15%
2021/12/13	2.7	136.13	1.3	135.88	135.00	1.4	815	0.17%
2021/12/10	3.4	137.17	1.3	137.22	137.00	2.1	818	0.26%
2021/12/09	3.6	138.54	6.2	138.68	139.00	-2.6	822	-0.32%
2021/12/08	17.4	137.08	7.5	137.13	137.50	9.9	828	1.19%
2021/12/07	2.1	136.24	3.1	135.84	136.00	-1	839	-0.11%
2021/12/06	6.4	134.09	10.4	134.37	134.50	-4	851	-0.47%
2021/12/03	6.4	135.30	6	135.58	135.50	0.4	880	0.05%
2021/12/02	30.1	134.94	7.1	135.65	135.00	23	895	2.57%
2021/12/01	2.8	137.53	1.3	137.73	137.50	1.5	898	0.17%
2021/11/30	0.8	138.71	2.2	138.57	139.00	-1.4	900	-0.16%
2021/11/29	17.4	136.04	6.6	136.43	136.00	10.8	903	1.19%
2021/11/26	12.4	141.34	8.2	141.44	140.50	4.2	902	0.47%
2021/11/25	6.1	144.65	9.4	144.11	143.50	-3.3	901	-0.36%
2021/11/24	3.3	142.20	13.8	142.13	142.50	-10.5	901	-1.16%
2021/11/23	6.7	140.45	2.7	140.91	140.50	4	904	0.44%
2021/11/22	7.8	140.55	4.1	140.40	140.50	3.7	915	0.40%
2021/11/19	2.4	141.37	13.2	141.09	141.50	-10.8	935	-1.16%
2021/11/18	5.3	141.67	2.7	142.42	142.00	2.6	961	0.27%
2021/11/17	8.7	141.69	2.1	142.02	141.50	6.5	974	0.67%
2021/11/16	9	142.91	2	143.51	143.00	7	997	0.70%
2021/11/15	1	144.52	5.1	143.90	144.00	-4.1	1,004	-0.40%
2021/11/12	5.9	145.76	1.2	146.04	145.50	4.7	1,012	0.46%
2021/11/11	1.4	146.60	21.5	146.52	146.00	-20.1	1,031	-1.95%
2021/11/10	3	145.17	3.7	145.23	145.50	-0.7	1,054	-0.06%
2021/11/09	3.2	145.10	3.6	145.89	145.50	-0.4	1,066	-0.04%
2021/11/08	5.4	146.17	4.8	145.34	144.50	0.6	1,069	0.05%
2021/11/05	8.5	143.98	4.6	142.91	144.00	3.9	1,080	0.36%
2021/11/04	2.1	145.97	7.3	146.04	145.00	-5.1	1,082	-0.47%
2021/11/03	1.3	143.50	3	144.32	143.50	-1.7	1,087	-0.16%
2021/11/02	8.5	144.28	6.2	144.38	143.00	2.3	1,110	0.21%
2021/11/01	4.2	143.88	15.5	143.97	144.00	-11.3	1,127	-1.00%
2021/10/29	15.7	144.46	10.3	143.50	144.00	5.4	1,147	0.47%
2021/10/28	15.4	145.18	24	144.74	145.50	-8.7	1,156	-0.75%
2021/10/27	5.9	140.14	2.8	140.75	141.00	3.1	1,157	0.27%
2021/10/26	12.5	140.32	6.2	140.50	140.00	6.3	1,171	0.54%
2021/10/25	6.1	140.93	7	141.71	141.50	-0.9	1,180	-0.08%
2021/10/22	14.3	140.19	5	140.60	140.50	9.3	1,210	0.77%
2021/10/21	11.8	140.16	8.6	140.56	142.00	3.2	1,242	0.26%
2021/10/20	5.6	140.37	6.1	140.52	140.50	-0.6	1,258	-0.04%
2021/10/19	3.3	140.17	9.7	141.07	142.00	-6.4	1,353	-0.47%
2021/10/18	8.8	142.30	1.2	142.64	141.00	7.6	1,382	0.55%
2021/10/15	21.3	142.31	26.3	142.93	143.00	-5	1,414	-0.36%
2021/10/14	15	142.67	9.6	142.07	141.00	5.4	1,441	0.38%
2021/10/13	21.5	146.57	29.4	147.87	144.00	-7.9	1,483	-0.54%
2021/10/12	10.8	151.00	15.6	151.00	150.00	-4.8	1,515	-0.32%
2021/10/08	51.2	155.48	26.4	154.13	152.50	24.8	1,545	1.60%
2021/10/07	19.1	154.29	29.6	154.18	156.00	-10.5	1,550	-0.68%
2021/10/06	23.8	153.27	8.3	154.21	151.00	15.5	1,569	0.99%
2021/10/05	29.4	155.09	40.5	155.58	155.50	-11.1	1,637	-0.68%
2021/10/04	68.7	157.06	79	156.88	153.00	-10.3	1,699	-0.60%
2021/10/01	21.7	151.78	48.9	148.98	151.00	-27.2	1,800	-1.51%
2021/09/30	36.1	153.91	24.4	153.77	153.00	11.6	1,966	0.59%
2021/09/29	132.1	155.45	92.6	152.52	151.50	39.4	1,977	1.99%	大買/
2021/09/28	59.7	155.64	85.7	155.23	156.00	-26.1	1,984	-1.31%
2021/09/27	28	147.60	21.2	146.42	147.50	6.8	2,039	0.33%
2021/09/24	5.1	142.01	5.3	142.20	142.00	-0.2	2,125	-0.01%
2021/09/23	2.2	141.46	4.2	140.64	141.50	-2	2,141	-0.09%
2021/09/22	15.3	140.84	14.6	140.49	139.00	0.7	2,151	0.03%
2021/09/17	3.5	139.25	2.3	140.44	140.50	1.2	2,177	0.06%
2021/09/16	0.3	139.84	3.4	141.03	141.00	-3.1	2,192	-0.14%
2021/09/15	4.1	139.63	2.4	139.15	140.00	1.7	2,212	0.08%
2021/09/14	3.2	141.97	4.7	140.59	141.00	-1.5	2,243	-0.07%
2021/09/13	8.7	143.00	20.1	143.60	143.50	-11.4	2,294	-0.50%
2021/09/10	17.1	141.55	13.1	141.89	139.50	4	2,373	0.17%
2021/09/09	17.7	136.40	19.9	136.34	138.00	-2.2	2,373	-0.09%
2021/09/08	22.9	131.03	47	130.49	132.00	-24	2,379	-1.01%
2021/09/07	20.9	135.74	21	135.01	135.00	-0.1	2,394	-0.01%
2021/09/06	30.9	140.43	13.9	140.61	139.50	17.1	2,428	0.70%
2021/09/03	16.4	145.81	5.2	145.90	146.50	11.2	2,428	0.46%
2021/09/02	8.1	145.25	6.5	145.94	144.00	1.5	2,441	0.06%
2021/09/01	7.8	147.12	10.2	147.61	145.50	-2.4	2,455	-0.10%
2021/08/31	7.7	145.66	6.6	146.26	145.50	1.1	2,491	0.04%
2021/08/30	14.5	145.84	11.1	146.36	147.00	3.4	2,547	0.13%
2021/08/27	3.8	144.84	2.6	144.70	144.50	1.1	2,673	0.04%
2021/08/26	20.5	145.35	13.2	145.15	144.50	7.3	2,692	0.27%
2021/08/25	25.5	141.69	30.4	143.17	145.50	-4.9	2,714	-0.18%
2021/08/24	47.1	142.54	34.9	142.26	142.50	12.3	2,746	0.45%
2021/08/23	13.3	130.97	20.6	132.27	133.50	-7.3	2,780	-0.26%
2021/08/20	23.4	132.33	3	133.99	130.50	20.5	2,807	0.73%
2021/08/19	17.7	135.61	6.2	134.45	132.50	11.5	2,805	0.41%
2021/08/18	4.2	135.28	12.5	135.24	139.00	-8.3	2,818	-0.29%
2021/08/17	12.2	135.78	14.9	135.47	134.50	-2.7	2,825	-0.09%
2021/08/16	29.5	139.45	15.3	137.53	137.00	14.2	2,824	0.50%
2021/08/13	15.5	145.87	6.8	146.43	145.00	8.6	2,808	0.31%
2021/08/12	9.1	149.60	1.4	150.00	149.00	7.7	2,815	0.27%
2021/08/11	10.9	151.63	24.2	151.84	152.50	-13.3	2,854	-0.47%
2021/08/10	7.4	150.76	6.9	150.27	149.50	0.4	2,907	0.02%
2021/08/09	16.3	149.85	9.6	150.23	149.00	6.7	2,966	0.23%
2021/08/06	34	147.10	38.4	146.51	147.50	-4.4	2,976	-0.15%
2021/08/05	36.3	150.97	30.2	151.13	151.00	6.1	3,032	0.20%
2021/08/04	42.1	155.86	13.7	155.52	154.00	28.4	3,051	0.93%
2021/08/03	32.5	159.08	9.4	158.43	158.00	23.1	3,070	0.75%
2021/08/02	29	159.58	20.6	161.10	162.00	8.4	3,066	0.27%
2021/07/30	20.3	161.56	33.9	161.43	159.00	-13.6	3,107	-0.44%
2021/07/29	18.2	159.12	7.9	159.69	160.00	10.3	3,099	0.33%
2021/07/28	51.8	158.49	30.5	156.99	159.50	21.3	3,098	0.69%
2021/07/27	38.8	164.95	11.7	164.19	162.00	27.1	3,094	0.88%
2021/07/26	23.6	168.73	15.6	168.81	168.50	8	3,079	0.26%
2021/07/23	92	173.65	102.8	173.54	172.00	-10.8	3,061	-0.35%	大賣/
2021/07/22	29	168.07	26.7	169.07	167.50	2.4	2,967	0.08%
2021/07/21	44.1	167.14	28.3	166.67	165.50	15.9	2,942	0.54%
2021/07/20	35.6	171.01	30.6	171.59	172.00	5	2,923	0.17%
2021/07/19	29.9	173.65	41.2	174.26	174.50	-11.4	2,909	-0.39%
2021/07/16	38.1	169.06	49.9	170.60	171.50	-11.7	2,876	-0.41%
2021/07/15	35.6	165.40	50.2	165.59	167.00	-14.6	2,841	-0.51%
2021/07/14	30.6	159.10	29.8	159.26	158.50	0.8	2,825	0.03%
2021/07/13	25.4	157.11	25.8	156.55	157.00	-0.4	2,809	-0.01%
2021/07/12	82.1	158.97	88.9	159.83	157.00	-6.9	2,790	-0.25%
2021/07/09	166.8	171.58	84.8	171.03	167.50	82	2,731	3.00%	大買/
2021/07/08	190	173.86	148.8	173.53	173.00	41.2	2,713	1.52%	大買/大賣/
2021/07/07	200.4	171.71	186.9	172.18	173.00	13.5	2,563	0.53%	大買/大賣/
2021/07/06	34.1	161.30	29.7	161.30	161.00	4.5	2,402	0.19%
2021/07/05	47.6	158.46	52.8	158.62	159.00	-5.2	2,388	-0.22%
2021/07/02	142.7	157.34	63.3	156.29	154.00	79.4	2,354	3.37%	大買/
2021/07/01	56.2	155.96	138	156.80	161.00	-81.8	2,234	-3.66%	大賣/
2021/06/30	24.8	146.14	65.3	145.97	146.50	-40.6	2,133	-1.90%
2021/06/29	23.6	143.28	9.4	143.37	142.00	14.1	2,133	0.66%
2021/06/28	78	144.00	39.5	143.72	144.00	38.5	2,137	1.80%
2021/06/25	38.7	150.07	12.6	150.34	149.00	26	2,112	1.23%
2021/06/24	8.2	150.30	16.7	150.54	151.50	-8.5	2,107	-0.40%
2021/06/23	61.3	149.40	20.1	149.26	149.00	41.2	2,097	1.96%
2021/06/22	83.2	156.03	55.6	155.02	153.00	27.6	2,074	1.33%
2021/06/21	61.3	154.89	78.8	155.15	155.50	-17.5	2,029	-0.86%
2021/06/18	2.7	147.29	5.1	147.36	148.00	-2.4	1,959	-0.12%
2021/06/17	13.3	147.38	9.5	147.43	147.00	3.9	1,966	0.20%
2021/06/16	77.8	148.65	40.6	148.33	147.50	37.2	1,973	1.88%
2021/06/15	16.9	147.20	52.3	147.05	149.50	-35.4	1,952	-1.81%
2021/06/11	13.9	142.15	12.5	142.74	141.50	1.3	1,939	0.07%
2021/06/10	17.9	142.13	10.4	142.47	142.50	7.5	1,975	0.38%
2021/06/09	23.8	143.14	23	143.59	142.50	0.7	2,015	0.04%
2021/06/08	65.5	145.03	41.7	145.10	143.50	23.8	2,087	1.14%
2021/06/07	68.7	144.39	43.8	142.92	142.00	24.9	2,122	1.17%
2021/06/04	125.5	146.80	74.6	146.72	146.00	50.9	2,092	2.43%	大買/
2021/06/03	19.1	140.87	11.2	140.33	139.50	7.9	2,013	0.39%
2021/06/02	10.1	140.58	11.3	140.98	140.50	-1.2	2,060	-0.06%
2021/06/01	54.7	140.48	31	139.80	141.50	23.7	2,062	1.15%
2021/05/31	31.4	140.22	44.3	139.02	142.50	-12.9	2,056	-0.63%
2021/05/28	30.4	133.69	6.1	133.68	132.50	24.2	2,043	1.18%
2021/05/27	8.1	129.66	21.6	131.23	132.50	-13.5	2,055	-0.66%
2021/05/26	5.5	126.35	11	126.69	127.50	-5.6	2,106	-0.26%
2021/05/25	24.4	125.98	8.2	125.39	124.00	16.2	2,164	0.75%
2021/05/24	27.3	129.47	30.5	127.29	129.50	-3.1	2,166	-0.14%
2021/05/21	11.8	126.83	21.6	127.74	127.50	-9.8	2,256	-0.43%
2021/05/20	13.1	124.37	11	123.14	123.50	2	2,328	0.09%
2021/05/19	39.9	129.93	45.2	126.99	127.00	-5.4	2,346	-0.23%
2021/05/18	44.3	118.39	42.4	116.20	123.00	1.9	2,331	0.08%
2021/05/17	29.9	113.15	50.5	114.82	112.00	-20.6	2,301	-0.89%
2021/05/14	41.3	124.96	20.1	125.09	124.00	21.2	2,246	0.94%
2021/05/13	20.5	123.11	54.2	118.81	128.00	-33.7	2,225	-1.51%
2021/05/12	25.1	127.82	14.8	128.96	126.00	10.3	2,162	0.47%
2021/05/11	23.1	144.05	10.1	140.87	140.00	13	2,123	0.61%
2021/05/10	22.1	154.32	24	154.92	155.50	-1.9	2,102	-0.09%
2021/05/07	59.1	153.54	13.4	153.80	152.50	45.7	2,161	2.12%
2021/05/06	7.9	168.21	2.2	167.69	167.00	5.7	2,148	0.27%
2021/05/05	5.2	168.11	8.3	169.52	170.50	-3	2,150	-0.14%
2021/05/04	18.6	168.78	23.1	169.93	169.50	-4.4	2,152	-0.21%
2021/05/03	19.6	177.97	6.4	177.09	174.00	13.2	2,147	0.61%
2021/04/29	6.6	187.78	5	187.71	187.00	1.6	2,135	0.08%
2021/04/28	5.2	190.03	5	191.20	190.00	0.1	2,148	0.01%
2021/04/27	6.3	190.23	11.5	190.41	190.00	-5.2	2,187	-0.24%
2021/04/26	21.1	187.76	8.4	188.10	187.00	12.7	2,192	0.58%
2021/04/23	24.1	194.80	14.5	194.87	191.00	9.5	2,190	0.44%
2021/04/22	33.2	200.48	14.2	199.02	195.00	19	2,186	0.87%
2021/04/21	7.4	199.73	12.5	201.42	204.00	-5.1	2,168	-0.24%
2021/04/20	16.4	198.80	13.5	199.57	198.50	3	2,165	0.14%
2021/04/19	5.2	194.17	16.4	196.10	198.00	-11.1	2,182	-0.51%
2021/04/16	18	193.73	9.1	194.45	192.00	8.9	2,188	0.41%
2021/04/15	20.4	191.58	24.4	192.32	193.50	-4	2,227	-0.18%
2021/04/14	69.4	192.65	61.3	193.06	189.00	8	2,229	0.36%
2021/04/13	11.2	188.21	13.2	186.75	185.00	-1.9	2,169	-0.09%
2021/04/12	25.9	186.91	17.3	185.19	183.00	8.6	2,169	0.40%
2021/04/09	12.1	191.25	17.4	192.02	190.00	-5.3	2,161	-0.24%
2021/04/08	12	187.71	16.6	187.19	191.50	-4.5	2,151	-0.21%
2021/04/07	16.1	182.63	4.6	182.78	183.50	11.5	2,129	0.54%
2021/04/06	3	182.84	5.8	183.62	184.50	-2.8	2,136	-0.13%
2021/04/01	15.5	183.62	8	184.69	181.50	7.5	2,140	0.35%
2021/03/31	12.3	181.61	13.2	181.95	183.50	-0.9	2,139	-0.04%
2021/03/30	9	179.06	15.3	180.18	179.50	-6.3	2,139	-0.29%
2021/03/29	16.2	177.47	10.2	177.02	176.50	6.1	2,183	0.28%
2021/03/26	7	178.93	9.1	178.73	179.50	-2.1	2,205	-0.10%
2021/03/25	10.1	178.06	13.3	177.35	175.50	-3.2	2,206	-0.14%
2021/03/24	10	176.80	14.1	177.28	177.50	-4.1	2,220	-0.18%
2021/03/23	18.3	178.76	14.4	177.64	176.00	3.9	2,279	0.17%
2021/03/22	20.8	178.12	22.1	178.65	177.50	-1.3	2,318	-0.06%
2021/03/19	28.9	178.65	21.3	177.48	176.00	7.7	2,337	0.33%
2021/03/18	33.4	184.73	27	182.60	181.00	6.3	2,324	0.27%
2021/03/17	48.3	187.57	37.2	184.10	183.50	11.1	2,339	0.47%
2021/03/16	50.3	189.16	40.4	188.18	188.00	9.9	2,358	0.42%
2021/03/15	54.5	183.57	51.3	183.90	186.00	3.2	2,349	0.13%
2021/03/12	57.1	178.71	67.5	177.99	180.50	-10.4	2,342	-0.44%
2021/03/11	34.6	167.22	46.5	169.90	170.50	-11.9	2,341	-0.51%
2021/03/10	31.3	166.06	23.1	166.94	168.00	8.2	2,401	0.34%
2021/03/09	32.1	164.68	39.4	165.24	168.50	-7.3	2,474	-0.29%
2021/03/08	76.9	168.05	67.7	164.79	161.00	9.2	2,457	0.37%
2021/03/05	36.5	164.46	38	165.17	167.00	-1.5	2,425	-0.06%
2021/03/04	93.7	166.88	91.2	166.49	165.50	2.5	2,511	0.10%
2021/03/03	63.3	162.21	80.1	162.47	164.00	-16.8	2,577	-0.65%
2021/03/02	81	162.95	61.1	158.64	159.00	19.9	2,553	0.78%
2021/02/26	72.4	159.13	71.6	159.57	159.50	0.9	2,542	0.03%
2021/02/25	40.7	155.44	69.7	155.02	157.50	-29.1	2,526	-1.15%
2021/02/24	16.2	149.39	14.6	147.85	146.00	1.6	2,487	0.07%
2021/02/23	92.2	152.41	76.3	151.21	147.50	15.9	2,537	0.63%
2021/02/22	38.3	144.48	45.4	146.73	148.00	-7.2	2,561	-0.28%
2021/02/19	6.6	135.43	10.4	136.16	138.00	-3.8	2,597	-0.15%
2021/02/18	18.1	128.56	14	130.53	132.50	4	2,597	0.15%
2021/02/17	2	129.00	12.4	128.97	130.00	-10.3	2,620	-0.39%
2021/02/05	5.1	119.99	5	118.90	118.50	0.1	2,631	0.00%
2021/02/04	2	117.25	3	117.50	117.50	-1	2,651	-0.04%
2021/02/03	7	118.71	14	117.79	116.50	-7	2,715	-0.26%
2021/02/02	4.1	115.90	4	116.13	115.00	0.1	2,783	0.00%
2021/02/01	15.4	112.89	16	112.97	117.00	-0.6	2,802	-0.02%
2021/01/29	67.2	124.18	49.1	117.17	114.00	18.1	2,785	0.65%
2021/01/28	13.5	121.21	30.3	120.49	124.00	-16.7	2,710	-0.62%
2021/01/27	2.1	113.81	5.4	114.90	113.00	-3.3	2,665	-0.12%
2021/01/26	9.7	112.68	4	113.62	111.00	5.7	2,659	0.21%
2021/01/25	19.3	114.82	5.8	115.47	115.00	13.5	2,644	0.51%
2021/01/22	2	119.01	3	120.19	119.50	-1	2,620	-0.04%
2021/01/21	7.4	119.92	13	119.69	120.50	-5.6	2,610	-0.22%
2021/01/20	16.5	121.77	7.3	122.52	119.50	9.2	2,588	0.36%
2021/01/19	1.1	130.43	0	131.00	128.00	1.1	2,541	0.04%
2021/01/18	4.3	127.54	3	127.70	128.00	1.2	2,527	0.05%
2021/01/15	7.3	130.47	3.2	130.81	129.50	4	2,510	0.16%
2021/01/14	8.5	134.44	7.1	134.81	134.00	1.4	2,493	0.06%
2021/01/13	2.3	136.48	7	137.36	136.50	-4.7	2,484	-0.19%
2021/01/12	15.3	136.39	12.1	136.10	133.50	3.2	2,466	0.13%
2021/01/11	11.2	141.45	11.1	140.54	140.50	0	2,424	0.00%
2021/01/08	10.4	138.55	38.5	138.10	140.50	-28.2	2,398	-1.17%
2021/01/07	6	133.00	10.3	132.88	133.00	-4.3	2,343	-0.18%
2021/01/06	6.4	129.36	4.1	129.77	130.50	2.3	2,315	0.10%
2021/01/05	12.1	128.79	4.5	128.39	129.00	7.7	2,298	0.33%
2021/01/04	7.3	123.83	4.3	124.16	124.00	3	2,281	0.13%
2020/12/31	5.2	127.39	4.2	127.02	127.00	1	2,264	0.05%
2020/12/30	1.1	129.44	1	128.01	129.50	0	2,255	0.00%
2020/12/29	3.2	128.36	9	128.89	128.00	-5.8	2,254	-0.26%
2020/12/28	9.1	126.72	8.1	126.62	126.50	1	2,241	0.04%
2020/12/25	6.7	128.14	4	127.50	128.00	2.7	2,229	0.12%
2020/12/24	7.6	131.11	7	132.14	130.00	0.6	2,211	0.03%
2020/12/23	13.3	128.47	12.1	128.24	130.00	1.2	2,192	0.06%
2020/12/22	9.4	134.57	9	136.10	131.00	0.3	2,134	0.02%
2020/12/21	5.5	137.05	2	136.01	136.00	3.5	2,103	0.17%
2020/12/18	18.1	138.88	13	139.81	138.00	5.1	2,091	0.24%
2020/12/17	39.1	140.11	43	140.02	139.00	-3.9	2,067	-0.19%
2020/12/16	20.2	141.05	27.8	142.29	144.50	-7.6	2,001	-0.38%
2020/12/15	16	139.75	22.1	139.32	137.00	-6	1,951	-0.31%
2020/12/14	7	136.93	16.1	137.78	138.00	-9.1	1,918	-0.47%
2020/12/11	25.2	136.65	15.1	136.39	137.00	10.1	1,910	0.53%
2020/12/10	35.7	139.54	36.3	138.92	138.00	-0.6	1,874	-0.03%
2020/12/09	24.2	135.94	26.3	136.24	137.50	-2.1	1,817	-0.12%
2020/12/08	16.8	132.93	14.9	132.94	132.50	1.9	1,777	0.11%
2020/12/07	40.4	136.02	32.9	134.73	134.50	7.5	1,726	0.44%
2020/12/04	120.4	144.66	95.4	144.93	139.50	25.1	1,635	1.53%	大買/
2020/12/03	36.2	139.09	49.4	138.52	141.00	-13.3	1,493	-0.89%
2020/12/02	13.2	131.61	13.2	132.19	132.00	0	1,391	0.00%
2020/12/01	22.5	128.00	22.7	128.66	129.50	-0.2	1,356	-0.02%
2020/11/30	94.9	133.49	48.1	132.37	131.50	46.8	1,315	3.56%
2020/11/27	31	126.68	38.2	127.40	129.00	-7.2	1,192	-0.60%
2020/11/26	8	117.19	19.2	118.54	117.50	-11.2	1,078	-1.04%
2020/11/25	6	116.84	15	116.94	117.00	-9	1,051	-0.85%
2020/11/24	15.2	116.87	5.4	116.17	115.50	9.8	1,007	0.98%
2020/11/23	34	119.02	37	119.12	120.00	-3	945	-0.31%
2020/11/20	43.2	119.46	34	118.91	118.00	9.2	900	1.02%
2020/11/19	114.2	117.95	100.2	117.70	122.00	14	826	1.69%	大買/
2020/11/18	28.3	113.91	30.1	113.26	115.50	-1.8	691	-0.26%
2020/11/17	14.9	104.32	19	104.32	105.00	-4.1	568	-0.73%
2020/11/16	19.7	104.06	28	103.95	106.00	-8.3	535	-1.55%
2020/11/13	19.1	99.30	17	98.85	99.80	2.1	481	0.43%
2020/11/12	15.1	95.00	13	94.79	95.40	2.1	430	0.49%
2020/11/11	15.1	93.92	42	93.47	95.50	-26.9	397	-6.77%
2020/11/10	29.1	91.10	25	91.13	89.40	4.1	331	1.23%
2020/11/09	0	0.00	15	85.40	85.40	-15	253	-5.90%
2020/11/06	1	76.70	2.1	77.21	77.70	-1	231	-0.44%
2020/11/05	2	76.06	0	0.00	76.40	2	234	0.87%
2020/11/04	0	76.74	1	76.50	76.20	-1	238	-0.41%
2020/11/03	0	76.36	21	75.98	76.30	-21	241	-8.70%
2020/11/02	0	74.61	1	74.70	74.20	-1	235	-0.41%
2020/10/30	0.2	76.17	1	74.90	74.70	-0.8	237	-0.32%
2020/10/29	0.4	77.52	0.2	77.12	74.90	0.2	239	0.06%
2020/10/28	0	76.90	0	80.80	75.60	0	241	0.01%
2020/10/27	0	76.02	0	76.20	76.00	0	242	0.00%
2020/10/26	2.2	76.13	2.1	76.06	76.10	0.1	244	0.04%
2020/10/22	0	76.20	0	0.00	76.00	0	261	0.02%
2020/10/21	1.1	75.91	6	76.20	76.20	-5	276	-1.79%
2020/10/20	0	75.50	2	75.10	75.20	-2	279	-0.71%
2020/10/19	0	75.30	1	75.00	75.10	-1	286	-0.35%
2020/10/16	1	74.90	0	0.00	74.80	1	295	0.34%
2020/10/15	2	75.80	0	0.00	75.50	2	298	0.68%
2020/10/14	0	0.00	0.1	76.40	76.10	-0.1	303	-0.03%
2020/10/12	0	77.00	0	77.00	77.00	0	310	0.00%
2020/10/08	0	77.10	1	77.30	77.10	-1	313	-0.31%
2020/10/07	3	76.50	3	76.80	76.90	0	320	0.01%
2020/10/06	0	77.00	3.1	77.65	77.00	-3.1	324	-0.95%
2020/10/05	0.1	75.80	4	74.93	75.50	-3.9	326	-1.20%
2020/09/30	0	74.50	0	0.00	74.10	0	327	0.01%
2020/09/29	0	74.00	0	0.00	74.40	0	331	0.00%
2020/09/25	2	73.70	2	74.50	73.50	0	353	0.00%
2020/09/24	0	74.50	5	74.00	74.00	-5	355	-1.41%
2020/09/23	1	75.90	0	0.00	75.70	1	358	0.28%
2020/09/21	0	0.00	6	77.27	76.70	-6	365	-1.64%
2020/09/18	0	77.30	2	77.40	77.30	-2	374	-0.52%
2020/09/17	0	0.00	3.1	76.30	76.30	-3.1	381	-0.81%
2020/09/16	0	0.00	3	74.90	75.30	-3	377	-0.79%
2020/09/15	0	0.00	7	73.99	74.40	-7	380	-1.84%
2020/09/14	0	0.00	2	73.40	73.40	-2	389	-0.51%
2020/09/11	1	74.50	0	0.00	73.30	1	395	0.25%
2020/09/10	0	74.00	1	73.70	73.70	-1	398	-0.25%
2020/09/09	1	74.20	1	73.60	74.20	0	406	0.00%
2020/09/08	0.1	73.60	0	0.00	73.60	0.1	415	0.02%
2020/09/07	1	73.70	2	74.05	73.80	-1	435	-0.23%
2020/09/04	0	73.10	1	72.80	72.80	-1	458	-0.21%
2020/09/03	0	0.00	2	72.65	72.50	-2	468	-0.43%
2020/09/02	3	72.13	0	72.80	72.70	3	500	0.60%
2020/09/01	0	72.00	1	71.80	71.70	-1	544	-0.18%
2020/08/31	1	72.50	0	0.00	72.00	1	578	0.17%
2020/08/27	0	72.80	0	0.00	72.40	0	611	0.00%
2020/08/26	0	73.30	0	73.30	73.00	0	624	0.00%
2020/08/25	0	0.00	1	72.70	72.60	-1	636	-0.16%
2020/08/21	0	0.00	1	72.00	72.50	-1	655	-0.15%
2020/08/20	5	71.60	2	72.05	71.60	3	666	0.45%
2020/08/19	0	74.50	2	74.45	74.30	-2	681	-0.29%
2020/08/18	3	74.93	1.1	75.02	74.90	1.9	720	0.26%
2020/08/17	0	0.00	2	75.70	75.40	-2	721	-0.28%
2020/08/14	1	75.40	3	75.60	75.20	-2	721	-0.28%
2020/08/13	1	76.10	0	0.00	75.60	1	720	0.14%
2020/08/12	2	74.60	2	74.40	74.70	0	723	0.00%
2020/08/11	0.1	74.80	0	0.00	74.30	0.1	722	0.02%
2020/08/10	1	72.40	0	0.00	72.70	1	718	0.14%
2020/08/07	0	72.40	0	0.00	71.70	0	718	0.01%
2020/08/06	1	71.00	0	0.00	70.70	1	716	0.14%
2020/08/05	1	70.73	0.1	71.60	71.00	0.9	720	0.13%
2020/08/04	0	71.40	1	71.50	71.40	-1	725	-0.14%
2020/08/03	1	70.00	1	71.60	70.30	0	734	0.00%
2020/07/30	1	71.70	0	0.00	71.30	1	737	0.14%
2020/07/29	2	70.60	0	0.00	70.90	2	739	0.27%
2020/07/28	3	69.63	5	69.74	69.40	-2	743	-0.27%
2020/07/27	11	71.83	1	71.60	71.80	10	744	1.34%
2020/07/24	9	75.44	1	74.90	74.60	8	740	1.08%
2020/07/23	16	75.85	0	0.00	75.90	16	742	2.16%
2020/07/22	2	79.65	3	79.70	79.50	-1	738	-0.14%
2020/07/21	1	80.00	1	80.20	79.40	0	730	0.00%
2020/07/20	1	79.30	1	79.20	79.20	0	726	0.00%
2020/07/17	4	79.70	2	80.05	79.80	2	722	0.28%
2020/07/16	2	80.65	3	81.03	80.50	-1	722	-0.14%
2020/07/15	0	0.00	3	81.23	80.80	-3	721	-0.42%
2020/07/14	1	81.30	7.1	81.04	81.00	-6.1	722	-0.84%
2020/07/13	2	80.60	4	80.38	80.30	-2	716	-0.28%
2020/07/10	2	80.50	0	0.00	79.60	2	717	0.28%
2020/07/09	3	80.90	3	80.63	80.50	0	712	0.00%
2020/07/08	0	0.00	2.5	80.46	80.50	-2.5	709	-0.35%
2020/07/07	5	80.68	2	80.60	80.40	3	708	0.43%
2020/07/06	8.1	81.70	23	81.04	81.40	-14.9	704	-2.12%
2020/07/03	2	79.30	2.1	79.52	79.50	-0.1	694	-0.01%
2020/07/02	3	80.07	4	79.95	79.80	-1	695	-0.14%
2020/07/01	2	80.20	4	80.20	80.20	-2	694	-0.29%
2020/06/30	5	80.22	4	80.25	80.60	1	703	0.14%
2020/06/29	15	79.43	6	79.22	79.40	9	723	1.25%
2020/06/24	4	81.05	22	80.93	81.20	-18	713	-2.52%
2020/06/23	7	78.99	1	78.50	79.20	6	704	0.85%
2020/06/22	15	78.91	0	0.00	78.70	15	703	2.13%
2020/06/19	13	79.68	13	79.92	79.30	0	703	0.00%
2020/06/18	2	78.90	1	78.70	78.80	1	695	0.15%
2020/06/17	0	79.70	5.2	79.35	79.20	-5.2	692	-0.75%
2020/06/16	7	80.14	5.2	80.38	79.70	1.8	693	0.26%
2020/06/15	2	81.09	13.1	81.16	80.00	-11.1	701	-1.58%
2020/06/12	14	78.57	12	79.01	80.60	2	700	0.29%
2020/06/11	12	82.05	11	82.64	81.00	1	688	0.15%
2020/06/10	9	84.77	7	84.57	84.40	2	670	0.30%
2020/06/09	25.3	85.82	12	85.52	85.40	13.3	669	1.99%
2020/06/08	33.4	84.58	11.2	84.91	85.90	22.2	644	3.44%
2020/06/05	26.6	80.42	12.1	81.10	81.70	14.5	608	2.39%
2020/06/04	7.3	78.90	5	78.72	78.90	2.3	578	0.40%
2020/06/03	6	76.68	4	76.83	77.50	2	568	0.35%
2020/06/02	7.3	75.43	5	75.46	75.30	2.3	553	0.41%
2020/06/01	5	74.44	1	74.30	74.50	4	543	0.74%
2020/05/29	4.1	73.45	1	73.60	73.50	3.1	533	0.59%
2020/05/28	7	73.63	1	73.40	73.10	6	530	1.14%
2020/05/27	6	73.67	2	73.75	72.90	4	518	0.77%
2020/05/26	22.1	73.56	21	73.43	72.60	1.1	508	0.22%
2020/05/25	20	72.57	10	71.38	73.10	10	485	2.06%
2020/05/22	5	68.14	1	68.30	68.00	4	446	0.90%
2020/05/20	2	67.70	6	68.10	67.70	-4	445	-0.90%
2020/05/19	3	68.87	9	68.92	68.20	-6	446	-1.34%
2020/05/18	0	0.00	1	67.50	67.00	-1	434	-0.23%
2020/05/15	1	65.50	1	65.70	65.60	0	433	0.00%
2020/05/14	5	66.44	0	0.00	66.50	5	435	1.15%
2020/05/13	0.1	67.90	0	67.90	67.60	0.1	433	0.03%
2020/05/12	1	67.63	1	67.20	67.40	0	437	0.01%
2020/05/11	1	67.90	4	68.30	67.80	-3	443	-0.68%
2020/05/08	3	66.31	0	0.00	66.40	3	438	0.69%
2020/05/07	0	0.00	4	68.50	67.60	-4	433	-0.92%
2020/05/06	1	66.60	1	66.50	66.40	0	434	0.00%
2020/05/05	2	66.80	0	0.00	66.60	2	436	0.46%
2020/05/04	1	66.72	4	65.90	66.60	-3	442	-0.67%
2020/04/30	3	67.03	0	0.00	67.20	3	440	0.68%
2020/04/29	11	65.00	1	65.30	65.20	10	440	2.28%
2020/04/27	2	62.43	1	63.50	63.50	1	450	0.23%
2020/04/24	0	62.80	0	62.80	62.40	0	448	0.00%
2020/04/22	2	61.55	1	62.00	62.00	1	445	0.22%
2020/04/21	1.1	62.01	2	61.90	61.40	-0.9	443	-0.21%
2020/04/20	2	63.15	4	63.28	63.80	-2	436	-0.46%
2020/04/17	3	63.80	0	0.00	63.50	3	434	0.70%
2020/04/16	2	63.15	0	0.00	63.40	2	430	0.46%
2020/04/15	5	63.90	1	63.30	63.90	4	428	0.93%
2020/04/13	0	61.50	0	0.00	61.00	0	423	0.00%
2020/04/09	0	62.00	2	61.60	61.70	-2	425	-0.47%
2020/04/08	4	61.00	4	60.98	61.00	0	423	0.01%
2020/04/07	2	60.40	3	60.97	60.20	-1	417	-0.23%
2020/04/06	3.2	59.90	8	59.94	60.00	-4.8	414	-1.16%
2020/04/01	9.1	61.37	6	61.58	61.00	3.1	411	0.75%
2020/03/31	9	63.86	6	63.88	63.90	3	397	0.76%
2020/03/30	1	58.63	0	0.00	58.10	1	370	0.27%
2020/03/27	1	58.50	1	59.00	58.00	0	366	0.00%
2020/03/26	0	58.50	0	0.00	58.00	0	360	0.00%
2020/03/25	0	58.00	0	0.00	57.30	0	359	0.00%
2020/03/24	0.1	55.00	0	0.00	53.60	0.1	350	0.03%
2020/03/23	0	53.00	1	50.70	51.00	-1	346	-0.29%
2020/03/20	0	54.60	0	0.00	53.10	0	344	0.00%
2020/03/18	0	56.00	0	0.00	54.60	0	325	0.00%
2020/03/17	2	57.50	0	0.00	57.30	2	321	0.62%
2020/03/16	1.1	61.07	0	0.00	60.70	1.1	319	0.34%
2020/03/12	1	66.00	3	65.60	66.10	-2	301	-0.66%
2020/03/10	2	64.50	4	64.70	65.40	-2	288	-0.69%
2020/03/06	1	67.90	0	0.00	68.00	1	274	0.36%
2020/03/05	1	68.30	1	68.20	68.20	0	275	0.00%
2020/03/02	0	0.00	1	67.31	67.60	-1	281	-0.36%
2020/02/27	1	68.50	0	0.00	67.90	1	281	0.36%
2020/02/26	1	68.10	0	0.00	68.40	1	282	0.35%
2020/02/25	2	68.25	1	67.80	68.00	1	282	0.35%
2020/02/24	1	67.70	0	0.00	68.10	1	286	0.35%
2020/02/18	1	68.20	0	0.00	68.20	1	301	0.33%
2020/02/17	1	68.60	0	0.00	68.90	1	303	0.33%
2020/02/13	2	68.60	0	0.00	68.60	2	311	0.64%
2020/02/12	2	68.90	0	0.00	69.50	2	317	0.63%
2020/02/11	1	66.90	0	0.00	67.10	1	337	0.30%
2020/02/10	2	65.85	0	0.00	65.90	2	337	0.59%
2020/02/07	1	66.60	0	0.00	66.90	1	336	0.30%
2020/02/05	2	67.55	0	0.00	67.00	2	331	0.60%
2020/02/03	2.1	66.27	0	0.00	66.80	2.1	315	0.67%
2020/01/31	0	0.00	1	70.00	70.40	-1	302	-0.33%
2020/01/30	2	70.95	0	0.00	70.60	2	295	0.68%
2020/01/17	2	78.20	0	0.00	78.30	2	275	0.72%
2020/01/16	1	77.70	0	0.00	78.00	1	276	0.36%
2020/01/08	2	76.90	0	0.00	76.90	2	290	0.69%
2020/01/02	0.1	79.80	0	0.00	79.40	0.1	284	0.04%
2019/12/30	1	79.30	0	0.00	79.50	1	284	0.35%
2019/12/17	1	79.60	0	0.00	79.90	1	281	0.35%
2019/12/11	1	80.50	0	0.00	80.60	1	272	0.37%
2019/11/29	0	0.00	1	82.10	81.80	-1	266	-0.38%
2019/11/25	0	0.00	4	81.40	81.40	-4	249	-1.60%
2019/11/22	2	81.70	2	81.70	81.70	0	246	0.00%
2019/11/21	1	81.90	0	0.00	81.80	1	245	0.41%
2019/11/20	3	82.60	3	82.10	82.40	0	238	0.00%
2019/11/12	0	0.00	1	80.80	80.70	-1	206	-0.48%
2019/11/11	2	80.05	2	80.15	80.00	0	197	0.00%
2019/11/08	1	79.90	3	79.97	79.80	-2	184	-1.09%
2019/10/14	1	75.20	0	0.00	75.20	1	169	0.59%
2019/10/07	0	0.00	3	76.50	76.30	-3	181	-1.65%
2019/10/01	2	77.10	0	0.00	77.30	2	187	1.07%
2019/09/10	2	76.50	0	0.00	76.70	2	242	0.83%
2019/08/28	1	75.40	0	0.00	75.60	1	253	0.39%
2019/08/27	1	75.20	0	0.00	75.40	1	253	0.40%
2019/08/26	2	75.00	0	0.00	75.10	2	254	0.79%
2019/08/15	0	0.00	1	75.60	75.60	-1	256	-0.39%
2019/08/14	2	76.90	0	0.00	76.60	2	255	0.78%
2019/08/13	2	76.90	2	76.80	77.00	0	257	0.00%
2019/08/07	0	0.00	1	77.30	76.50	-1	268	-0.37%
2019/08/05	3	75.83	0	0.00	75.80	3	267	1.12%
2019/08/02	0	0.00	1	76.30	75.90	-1	271	-0.37%
2019/08/01	3	78.33	0	0.00	77.30	3	267	1.12%
2019/07/26	0	0.00	1	80.10	80.50	-1	263	-0.38%
2019/07/25	0	0.00	1	79.50	79.50	-1	263	-0.38%
2019/07/19	1	80.00	0	0.00	79.70	1	265	0.38%
2019/07/16	5	81.72	0	0.00	80.70	5	261	1.91%
2019/07/15	0	0.00	1	81.90	81.90	-1	255	-0.39%
2019/07/11	0	0.00	1	80.00	79.90	-1	258	-0.39%
2019/07/08	1	79.90	0	0.00	79.70	1	274	0.36%
2019/07/02	1	80.00	1	80.10	80.10	0	279	0.00%
2019/06/28	2	78.60	0	0.00	78.60	2	289	0.70%
2019/06/27	1	79.10	1	78.60	79.10	0	297	0.00%
2019/06/26	4	78.68	0	0.00	78.70	4	313	1.28%
2019/06/24	1	80.40	0	0.00	80.70	1	317	0.31%
2019/06/14	2	84.30	0	0.00	84.30	2	309	0.65%
2019/06/12	1	85.00	2	85.30	85.10	-1	306	-0.33%
2019/06/10	0	0.00	1	86.00	87.10	-1	306	-0.33%
2019/06/06	1	85.00	0	0.00	85.20	1	309	0.32%
2019/06/03	1	85.00	0	0.00	84.90	1	321	0.31%
2019/05/24	0	85.00	0	0.00	84.90	0	321	0.00%
2019/05/16	0	0.00	1	87.00	86.40	-1	313	-0.32%
2019/05/14	1	88.10	1	88.00	87.80	0	315	0.00%
2019/05/10	1	89.10	0	0.00	89.20	1	314	0.32%
2019/05/08	0	0.00	1	89.50	90.00	-1	305	-0.33%
2019/05/06	1	90.00	0	0.00	89.80	1	301	0.33%
2019/05/02	2	93.60	0	0.00	93.80	2	293	0.68%
2019/04/19	2	93.15	0	0.00	93.30	2	284	0.70%
2019/04/18	1	94.30	0	0.00	93.30	1	282	0.35%
2019/04/16	1	95.00	1	94.40	94.60	0	266	0.00%
2019/04/12	1	89.80	0	0.00	89.90	1	247	0.40%
2019/04/10	2	91.30	0	0.00	90.40	2	243	0.82%
2019/04/01	0	0.00	1	90.40	90.10	-1	229	-0.44%
2019/03/29	1	92.40	0	0.00	93.00	1	218	0.46%
2019/03/28	1	88.00	2	91.20	91.00	-1	223	-0.45%
2019/03/26	0	0.00	1	88.70	88.10	-1	207	-0.48%
2019/03/22	0	0.00	1	86.60	86.60	-1	202	-0.49%
2019/03/21	1	86.50	0	0.00	87.10	1	210	0.48%
2019/03/19	1	84.50	0	0.00	84.10	1	219	0.46%
2019/03/14	0	0.00	6	84.28	84.30	-6	221	-2.71%
2019/03/13	0	0.00	1	85.50	85.00	-1	222	-0.45%
2019/02/25	0	0.00	0.2	82.90	82.40	-0.2	266	-0.07%
2019/02/20	0	0.00	3	82.90	82.50	-3	270	-1.11%
2019/02/19	1	81.70	0	0.00	81.80	1	271	0.37%
2019/02/15	0	0.00	1	82.50	81.60	-1	285	-0.35%
2019/02/11	1	79.80	0	0.00	80.20	1	309	0.32%
2019/01/18	0	0.00	0.3	81.00	80.80	-0.3	343	-0.09%
2019/01/16	0	0.00	1	80.10	79.70	-1	345	-0.29%
2019/01/07	1	77.90	1	78.40	78.30	0	360	0.00%
2018/12/25	2	77.85	0	0.00	78.80	2	384	0.52%
2018/12/24	1.1	78.61	0	0.00	79.50	1.1	383	0.29%
2018/12/22	0.2	79.40	0	0.00	79.10	0.2	381	0.05%
2018/12/21	4	82.38	4	82.50	79.10	0	381	0.00%
2018/12/20	1	85.30	1	84.70	84.70	0	357	0.00%
2018/12/19	2	86.15	0	0.00	86.10	2	355	0.56%
2018/12/17	2	87.05	1	87.00	87.00	1	367	0.27%
2018/12/13	2	87.70	0	0.00	88.90	2	374	0.53%
2018/11/30	2	84.65	0	0.00	82.10	2	413	0.48%
2018/11/26	0	0.00	2	82.80	82.40	-2	402	-0.50%
2018/11/22	2	78.50	0	0.00	78.10	2	408	0.49%
2018/11/21	2	79.80	0	0.00	79.90	2	408	0.49%
2018/11/16	0	0.00	1	82.10	82.10	-1	413	-0.24%
2018/11/15	0	0.00	5	82.74	81.90	-5	419	-1.19%
2018/11/13	1	82.10	0	0.00	83.20	1	409	0.24%
2018/11/12	0	0.00	1	83.10	83.40	-1	409	-0.24%
2018/11/09	0	0.00	17	82.72	82.90	-17	411	-4.13%
2018/11/06	0	0.00	1	81.70	81.60	-1	407	-0.25%
2018/11/01	1	81.70	5	81.00	81.10	-4	415	-0.96%
2018/10/31	0	0.00	3	80.70	81.70	-3	417	-0.72%
2018/10/30	0	0.00	1	77.60	78.40	-1	408	-0.24%
2018/10/29	3	75.47	1	76.00	76.00	2	407	0.49%
2018/10/25	3	76.60	0	0.00	77.00	3	412	0.73%
2018/10/24	1	78.10	0	0.00	78.00	1	411	0.24%
2018/10/23	1	77.80	0	0.00	78.00	1	415	0.24%
2018/10/22	1	79.50	0	0.00	80.00	1	426	0.23%
2018/10/15	1	75.80	0	0.00	76.60	1	421	0.24%
2018/10/05	1	81.10	0	0.00	80.80	1	407	0.25%
2018/09/28	1	81.60	0	0.00	82.20	1	415	0.24%
2018/09/26	1	81.90	0	0.00	82.00	1	418	0.24%
2018/09/20	1	82.00	0	0.00	82.80	1	415	0.24%
2018/09/19	0	0.00	1	83.30	83.00	-1	407	-0.25%
2018/09/14	2	76.25	0	0.00	75.90	2	403	0.50%
2018/09/13	3	73.83	1	74.10	74.10	2	399	0.50%
2018/09/12	4	75.20	0	0.00	73.50	4	398	1.00%
2018/09/10	1	76.80	0	0.00	76.30	1	413	0.24%
2018/09/06	2	76.10	0	0.00	76.10	2	425	0.47%
2018/09/05	1	77.60	1	77.10	77.00	0	431	0.00%
2018/09/03	0	0.00	1	80.00	79.30	-1	428	-0.23%
2018/08/30	1	78.70	0	0.00	78.80	1	429	0.23%
2018/08/29	0	0.00	1	79.90	79.90	-1	429	-0.23%
2018/08/28	1	77.10	0	0.00	77.30	1	425	0.24%
2018/08/23	1	79.00	1	79.50	79.00	0	440	0.00%
2018/08/22	1	78.00	0	0.00	79.50	1	441	0.23%
2018/08/17	2	80.10	0	0.00	79.80	2	439	0.45%
2018/08/15	4	82.58	0	0.00	82.00	4	439	0.91%
2018/08/13	2	86.25	0	0.00	85.20	2	441	0.45%
2018/08/10	0	0.00	1	88.90	87.90	-1	440	-0.23%
2018/08/07	0	0.00	2	86.85	87.40	-2	449	-0.44%
2018/07/27	3	85.33	0	0.00	85.20	3	456	0.66%
2018/07/17	1	88.30	0	0.00	88.10	1	443	0.23%
2018/07/09	0	0.00	1	85.70	86.70	-1	428	-0.23%
2018/06/29	0	0.00	1	89.00	89.90	-1	409	-0.24%
2018/06/25	0	0.00	1	92.80	91.40	-1	378	-0.26%
2018/06/19	1	101.00	0	0.00	100.00	1	350	0.29%
2018/06/15	0	0.00	1	101.00	99.70	-1	332	-0.30%
2018/06/14	1	100.50	0	0.00	100.50	1	328	0.30%
2018/06/11	1	107.50	0	0.00	107.50	1	304	0.33%
2018/06/07	0	0.00	3	105.00	105.00	-3	303	-0.99%
2018/06/05	0	0.00	1	103.50	102.50	-1	302	-0.33%
2018/05/22	0	0.00	1	101.50	103.50	-1	258	-0.39%
2018/05/17	2	107.00	0	0.00	104.50	2	256	0.78%
2018/05/14	5	112.90	0	0.00	110.50	5	253	1.97%
2018/05/11	1	121.50	0	0.00	121.50	1	233	0.43%
2018/05/08	1	120.00	0	0.00	120.00	1	240	0.42%
2018/03/26	0.1	128.00	0	0.00	128.00	0.1	292	0.03%
2018/03/20	0	0.00	8	127.63	127.00	-8	283	-2.82%
2018/03/12	10	134.50	0	0.00	134.50	10	261	3.82%
2018/01/30	0.1	135.50	0	0.00	135.50	0.1	256	0.04%