耀登 (3138)-國泰-敦南券商分點個股進出

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

耀登

(3138)

可現股當沖

股價
128.5
漲跌
▼1.0
漲幅
-0.77%
成交量
137張
產業
上市通信網路類股
184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

耀登 (3138)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
2024/04/26	17.1	128.97	2.1	128.56	128.50	14.9	329	4.54%
2024/04/25	3	129.99	6	129.75	129.50	-3	330	-0.91%
2024/04/24	0	128.08	44	125.90	128.00	-44	335	-13.13%
2024/04/23	1	124.51	1	125.00	125.00	0	338	0.01%
2024/04/22	7.7	123.44	4	122.63	122.50	3.7	343	1.07%
2024/04/19	4.4	125.69	3.5	126.83	124.00	0.8	343	0.25%
2024/04/18	5.2	129.22	0	129.25	129.00	5.1	347	1.48%
2024/04/17	0.2	130.14	0	0.00	131.00	0.2	376	0.05%
2024/04/16	3.4	129.01	2	128.50	128.50	1.4	415	0.33%
2024/04/15	4.6	130.80	1	133.50	130.50	3.6	415	0.87%
2024/04/12	7.9	136.23	9.2	136.37	134.50	-1.3	424	-0.31%
2024/04/11	0.4	133.44	10.1	132.80	132.00	-9.7	418	-2.31%
2024/04/10	11	133.45	2	133.75	134.00	9	420	2.14%
2024/04/09	0.2	132.48	1.2	133.34	132.50	-1	419	-0.23%
2024/04/08	2.3	131.57	18	131.92	132.00	-15.7	419	-3.73%
2024/04/03	0.1	131.81	0	133.00	133.00	0	420	0.01%
2024/04/02	0.3	134.94	3.1	134.51	134.50	-2.7	423	-0.64%
2024/04/01	0	135.50	5.1	134.60	135.00	-5	431	-1.17%
2024/03/29	0	132.10	6	132.25	133.00	-6	428	-1.40%
2024/03/28	0.1	130.16	1	130.51	129.50	-1	428	-0.22%
2024/03/27	1.1	130.01	0	0.00	129.50	1.1	431	0.26%
2024/03/26	3.3	130.32	2	130.00	129.50	1.3	436	0.31%
2024/03/25	0.1	132.56	0	0.00	133.00	0.1	439	0.02%
2024/03/22	0	132.83	3.2	132.33	132.50	-3.2	448	-0.72%
2024/03/21	1.2	132.65	2.1	133.08	133.00	-0.8	452	-0.19%
2024/03/20	2	134.76	4.1	135.37	135.00	-2	461	-0.44%
2024/03/19	2.1	133.78	1.2	134.41	133.50	0.9	483	0.18%
2024/03/18	3.2	131.02	3.5	130.62	130.50	-0.3	481	-0.06%
2024/03/15	1.6	127.71	4	128.00	128.00	-2.4	484	-0.50%
2024/03/14	14.8	127.83	0.2	128.48	128.00	14.6	489	2.97%
2024/03/13	1.4	132.04	0	134.50	130.00	1.4	490	0.29%
2024/03/12	0.1	133.73	6.3	133.49	134.00	-6.2	501	-1.23%
2024/03/11	5.3	131.57	2.1	130.78	131.50	3.2	511	0.63%
2024/03/08	12.2	129.74	7.8	129.84	130.00	4.4	521	0.85%
2024/03/07	11	135.08	2	137.00	134.50	9	554	1.63%
2024/03/06	8.1	136.85	2	137.25	136.50	6.1	600	1.01%
2024/03/05	3.2	138.02	4	138.38	138.00	-0.8	602	-0.14%
2024/03/04	2.4	138.30	1.2	139.92	138.00	1.1	616	0.18%
2024/03/01	2.1	138.06	4	137.88	138.50	-1.9	622	-0.30%
2024/02/29	5.6	138.36	12.1	138.55	138.50	-6.5	621	-1.04%
2024/02/27	5.3	140.42	2.3	142.16	140.00	3.1	621	0.49%
2024/02/26	2.1	141.55	2.2	143.42	143.00	0	628	-0.01%
2024/02/23	3.1	142.32	5	140.81	141.50	-1.9	627	-0.31%
2024/02/22	3	141.83	2	142.00	141.50	1	628	0.15%
2024/02/21	0.4	142.03	4.3	141.56	142.00	-3.9	635	-0.61%
2024/02/20	32.8	144.57	25.3	143.70	143.00	7.5	637	1.18%
2024/02/19	3.1	140.02	5	140.31	140.00	-1.9	624	-0.31%
2024/02/16	6.3	137.91	3.9	137.52	138.00	2.4	632	0.38%
2024/02/15	0.5	139.47	1.1	137.61	139.00	-0.6	629	-0.10%
2024/02/05	7.5	136.87	3	137.17	138.00	4.5	630	0.71%
2024/02/02	10.7	139.01	2.1	139.59	139.00	8.7	629	1.38%
2024/02/01	6.3	142.65	3.8	142.10	142.50	2.5	623	0.40%
2024/01/31	5.6	140.53	22.6	142.32	145.00	-17	622	-2.74%
2024/01/30	11.2	140.57	6	140.83	140.00	5.2	609	0.85%
2024/01/29	29.5	138.73	42.6	139.12	139.50	-13.1	602	-2.18%
2024/01/26	3	146.51	3	148.50	147.50	0	585	0.00%
2024/01/25	2.2	149.44	4	148.63	148.00	-1.8	582	-0.30%
2024/01/24	4.2	149.15	4	149.25	149.00	0.1	588	0.02%
2024/01/23	6.3	147.84	3.1	148.18	148.00	3.2	615	0.51%
2024/01/22	3.2	146.93	5	148.10	148.00	-1.8	613	-0.30%
2024/01/19	0.3	147.54	0	147.50	147.50	0.3	615	0.04%
2024/01/18	7.3	146.61	9	148.18	145.50	-1.8	618	-0.29%
2024/01/17	7.4	149.68	6	150.08	149.00	1.4	617	0.23%
2024/01/16	8	150.69	4.2	151.26	151.00	3.8	613	0.63%
2024/01/15	5	151.50	11	151.73	151.50	-6	613	-0.98%
2024/01/12	15.5	154.55	4	155.25	151.50	11.5	614	1.88%
2024/01/11	17.5	158.87	21.6	159.98	156.00	-4.1	608	-0.67%
2024/01/10	29.1	156.55	36.1	156.57	156.00	-7	591	-1.18%
2024/01/09	2.1	149.77	2	150.52	149.00	0.1	591	0.02%
2024/01/08	17.3	153.08	22	154.73	151.00	-4.8	619	-0.77%
2024/01/05	1	149.50	16.5	148.69	148.50	-15.5	607	-2.55%
2024/01/04	6.2	148.69	4.9	149.88	148.50	1.3	608	0.21%
2024/01/03	2.2	151.28	1	150.54	151.00	1.2	616	0.20%
2024/01/02	5	151.60	0	154.00	151.50	5	625	0.80%
2023/12/29	3	153.17	2.1	153.07	153.00	0.9	630	0.15%
2023/12/28	3.1	154.33	3	154.51	154.50	0.1	631	0.02%
2023/12/27	2.3	154.66	11.1	155.51	155.50	-8.8	630	-1.40%
2023/12/26	0.1	151.50	6.1	151.58	152.00	-6	625	-0.96%
2023/12/25	4.1	150.75	1	150.50	150.50	3.1	626	0.50%
2023/12/22	7.2	151.74	1.2	151.75	151.00	6	633	0.95%
2023/12/21	2.1	151.07	3	153.18	153.50	-0.9	633	-0.14%
2023/12/20	2.2	153.74	2.2	153.53	152.50	0	641	0.00%
2023/12/19	14.9	154.25	4	154.25	153.50	10.8	643	1.68%
2023/12/18	14.5	159.99	2	160.75	158.00	12.5	647	1.93%
2023/12/15	17	163.32	20.7	162.49	161.00	-3.6	658	-0.55%
2023/12/14	24.5	162.02	19.8	162.06	162.00	4.7	669	0.71%
2023/12/13	4.1	157.15	1	156.52	156.50	3.1	656	0.47%
2023/12/12	7	157.50	2.3	158.20	157.00	4.7	653	0.72%
2023/12/11	4.2	158.39	2.4	158.80	158.00	1.8	647	0.28%
2023/12/08	2.7	161.44	0.4	161.00	161.00	2.3	642	0.36%
2023/12/07	12.2	164.70	3.2	164.34	161.00	9	636	1.41%
2023/12/06	14.5	163.81	5	165.52	162.00	9.5	625	1.51%
2023/12/05	6	163.41	7.1	163.85	164.00	-1.1	615	-0.17%
2023/12/04	36.8	170.29	25.4	170.63	167.50	11.4	604	1.89%
2023/12/01	22.3	166.78	60.4	166.16	171.50	-38.1	556	-6.84%
2023/11/30	7.2	158.38	7.1	159.33	156.00	0.1	514	0.01%
2023/11/29	11.4	158.47	6.6	157.97	157.00	4.8	506	0.94%
2023/11/28	2	154.50	1	155.00	155.50	1	490	0.21%
2023/11/27	0	152.25	0	0.00	151.00	0	482	0.01%
2023/11/24	1	155.97	2	154.75	153.50	-1	485	-0.20%
2023/11/22	8	154.19	7	153.50	155.00	1	485	0.20%
2023/11/21	3.5	154.07	0.3	155.47	153.00	3.3	494	0.66%
2023/11/20	7	154.21	3	154.33	154.00	4	499	0.80%
2023/11/17	2	152.00	3.1	151.87	151.50	-1.1	491	-0.23%
2023/11/16	3	150.50	1.2	151.02	151.00	1.9	487	0.38%
2023/11/15	2	151.74	8	151.07	151.00	-6	486	-1.22%
2023/11/14	2.1	149.50	3	149.17	149.00	-0.9	479	-0.19%
2023/11/13	6.1	149.17	8	149.31	149.50	-1.9	480	-0.40%
2023/11/10	10.1	149.51	11	151.32	148.00	-0.9	478	-0.18%
2023/11/09	7	149.21	5	150.30	149.00	2	475	0.42%
2023/11/08	1.1	150.49	1	151.50	150.00	0.1	476	0.02%
2023/11/07	1	151.50	3.2	150.92	151.00	-2.2	476	-0.47%
2023/11/06	1.1	149.00	2	149.50	149.00	-0.9	476	-0.19%
2023/11/03	1	148.01	3	148.00	148.00	-2	476	-0.42%
2023/11/02	1.1	147.55	1	148.50	148.50	0.1	475	0.02%
2023/11/01	10	144.95	12	144.72	145.00	-2	474	-0.42%
2023/10/31	12	151.67	5	153.90	145.50	7	467	1.50%
2023/10/30	11	148.73	3	148.83	148.00	8	439	1.82%
2023/10/27	1.1	148.95	1	149.00	148.00	0.1	447	0.01%
2023/10/26	3	148.51	1	152.50	148.00	2	450	0.45%
2023/10/25	1	154.00	2.2	152.50	154.00	-1.2	465	-0.26%
2023/10/24	0	150.00	1.2	148.70	149.50	-1.1	477	-0.23%
2023/10/23	2.6	150.50	0	0.00	148.50	2.6	481	0.53%
2023/10/20	1	151.00	1.1	150.96	151.00	-0.1	480	-0.02%
2023/10/19	6	152.75	5	153.10	154.00	1	484	0.21%
2023/10/18	21.1	153.91	7.5	153.71	155.00	13.6	480	2.83%
2023/10/17	37.3	158.97	45.8	157.91	158.00	-8.5	469	-1.81%
2023/10/16	26.5	154.78	31.1	154.79	155.00	-4.6	434	-1.06%
2023/10/13	1	148.45	2	146.25	146.50	-1	407	-0.24%
2023/10/12	4	147.50	2.3	147.28	147.00	1.7	407	0.43%
2023/10/11	6.8	148.50	1.7	148.81	146.00	5.1	411	1.23%
2023/10/06	1	156.00	3.1	154.33	155.50	-2.1	403	-0.52%
2023/10/05	3	149.50	13	150.69	152.00	-10	396	-2.52%
2023/10/04	5	146.20	0	0.00	148.00	5	394	1.27%
2023/10/03	1.5	148.32	1	146.00	146.50	0.5	400	0.13%
2023/10/02	0	0.00	0.2	147.67	148.50	-0.2	400	-0.04%
2023/09/28	4.2	147.39	0	0.00	146.00	4.2	398	1.04%
2023/09/27	5.1	149.78	4	148.38	147.00	1.1	399	0.27%
2023/09/26	1.5	152.00	2.2	152.47	152.00	-0.7	392	-0.18%
2023/09/25	3	155.34	20.4	154.31	154.50	-17.4	389	-4.47%
2023/09/22	7.2	151.42	9.1	153.06	153.50	-1.9	376	-0.49%
2023/09/21	5.2	150.49	3.4	150.56	149.00	1.9	369	0.50%
2023/09/20	7	153.64	26.7	153.43	154.00	-19.7	357	-5.50%
2023/09/19	19.8	153.96	20	153.10	149.50	-0.2	341	-0.06%
2023/09/18	12.1	151.49	13.1	151.42	151.00	-1	318	-0.32%
2023/09/15	1	147.43	2	146.75	145.50	-1	306	-0.31%
2023/09/14	1	146.49	10	146.30	147.00	-9	306	-2.94%
2023/09/13	1	143.53	7	144.64	144.50	-6	307	-1.95%
2023/09/12	0.1	143.60	3	143.51	144.00	-3	306	-0.97%
2023/09/11	2.4	145.19	1	144.00	142.50	1.4	308	0.47%
2023/09/08	8.1	147.63	0	0.00	147.50	8.1	305	2.66%
2023/09/07	3.1	150.69	2	150.50	150.50	1.1	305	0.35%
2023/09/06	2	151.25	2.9	151.97	151.00	-0.9	303	-0.30%
2023/09/05	4	152.00	11.4	151.05	151.50	-7.4	300	-2.47%
2023/09/04	4	149.12	1	150.00	150.00	3	292	1.03%
2023/09/01	1	149.00	3	148.33	148.50	-2	290	-0.70%
2023/08/31	2	147.75	8	147.69	148.50	-6	291	-2.06%
2023/08/30	4	148.74	6.1	149.42	148.00	-2.1	290	-0.71%
2023/08/29	7	147.29	11.7	147.46	147.00	-4.7	286	-1.64%
2023/08/28	1	144.00	3.1	145.52	143.00	-2.1	279	-0.75%
2023/08/25	11.1	143.69	3.1	143.35	143.00	8.1	274	2.95%
2023/08/24	8.1	142.77	9.8	142.43	149.50	-1.7	266	-0.63%
2023/08/23	1	135.00	3	136.50	136.50	-2	259	-0.77%
2023/08/22	0.1	134.06	2	134.00	134.00	-1.9	261	-0.74%
2023/08/21	1	136.49	1	135.52	135.50	0	263	0.00%
2023/08/18	1.1	135.01	0.5	135.04	134.00	0.6	262	0.21%
2023/08/17	2.2	135.03	2	135.00	136.50	0.2	264	0.07%
2023/08/16	2.2	136.14	1	137.01	137.00	1.1	262	0.44%
2023/08/15	3.1	139.81	10	138.10	138.00	-6.9	261	-2.65%
2023/08/14	0.3	138.09	4	137.38	138.50	-3.7	262	-1.41%
2023/08/11	5	142.60	4	142.37	140.50	1	259	0.38%
2023/08/10	10	140.10	0.1	140.00	139.00	10	257	3.87%
2023/08/09	4.1	141.25	0	0.00	140.50	4.1	257	1.57%
2023/08/08	2.1	142.00	1.1	142.05	141.50	1.1	257	0.42%
2023/08/07	5	143.01	2	143.50	143.00	3	263	1.15%
2023/08/04	0	0.00	2	144.25	144.00	-2	265	-0.75%
2023/08/02	1.1	143.48	0.1	143.50	142.50	1.1	267	0.40%
2023/08/01	7.1	148.19	10.5	147.68	145.00	-3.4	267	-1.27%
2023/07/31	10.1	145.35	4	144.75	143.00	6.1	262	2.31%
2023/07/28	18.1	152.31	16	151.66	147.50	2.1	256	0.82%
2023/07/27	16	147.53	46.3	150.13	152.00	-30.3	240	-12.57%
2023/07/26	10.1	143.10	3	143.17	141.00	7.1	226	3.13%
2023/07/25	1	145.99	1.3	145.89	146.50	-0.3	227	-0.12%
2023/07/24	4.1	145.37	10	144.55	142.00	-5.9	232	-2.54%
2023/07/21	0.3	140.48	0.1	140.00	140.00	0.2	238	0.07%
2023/07/20	5.9	141.09	1	140.50	140.50	4.9	251	1.93%
2023/07/19	1.4	141.27	0	0.00	140.50	1.4	262	0.52%
2023/07/18	4.1	143.14	4	144.25	143.50	0.1	282	0.04%
2023/07/17	3	147.33	1.2	147.29	147.00	1.8	304	0.59%
2023/07/14	2.1	144.49	8.1	146.53	148.50	-6	331	-1.82%
2023/07/13	7.3	144.97	6	143.75	143.00	1.3	359	0.35%
2023/07/12	2.8	146.15	1.2	146.08	145.00	1.5	366	0.42%
2023/07/11	2.3	148.23	0	0.00	147.50	2.3	368	0.63%
2023/07/10	16.1	152.84	20.1	154.54	151.00	-4.1	369	-1.10%
2023/07/07	3	147.34	1	148.00	147.00	2	372	0.55%
2023/07/06	15.1	150.64	1	152.50	148.00	14.1	375	3.77%
2023/07/05	1.1	151.57	8.2	152.30	151.50	-7.1	378	-1.89%
2023/07/04	1.3	148.64	0.3	149.50	149.00	1	377	0.27%
2023/07/03	2.2	149.06	2	148.50	149.00	0.2	380	0.04%
2023/06/30	3.4	146.39	2	146.25	147.50	1.4	405	0.35%
2023/06/29	3.2	146.28	2	146.50	147.00	1.2	408	0.29%
2023/06/28	4	146.88	1	148.50	145.50	3	411	0.73%
2023/06/27	7.3	146.54	6.3	146.87	145.50	1	414	0.23%
2023/06/26	2.1	147.53	2	148.00	146.50	0.1	421	0.03%
2023/06/21	1.1	148.48	1	149.00	148.50	0.1	427	0.03%
2023/06/20	6.2	148.18	0.1	148.50	148.00	6.1	439	1.39%
2023/06/19	7.2	149.52	1	149.50	149.50	6.2	444	1.40%
2023/06/16	1.1	151.45	0.2	150.31	150.50	0.9	450	0.20%
2023/06/15	1	152.50	1.2	153.80	152.50	-0.1	456	-0.03%
2023/06/14	3	152.67	2	152.00	152.00	1	463	0.22%
2023/06/13	2.1	153.00	2	154.00	153.00	0.1	472	0.01%
2023/06/12	1.2	152.59	11	152.00	152.00	-9.8	495	-1.98%
2023/06/09	0	150.80	0	0.00	152.00	0	503	0.00%
2023/06/08	0.2	150.09	1	150.00	149.50	-0.8	523	-0.16%
2023/06/07	5	151.80	0.3	151.01	151.00	4.7	566	0.84%
2023/06/06	0.3	152.02	0	0.00	152.00	0.3	605	0.05%
2023/06/05	3	153.33	2	153.25	153.00	1	703	0.14%
2023/06/02	0.2	153.73	1.1	153.00	152.50	-0.8	751	-0.11%
2023/06/01	0.1	154.95	0.5	153.11	154.50	-0.4	798	-0.05%
2023/05/31	0	153.34	0	153.50	153.50	0	808	0.00%
2023/05/30	1.1	153.53	5.1	154.12	154.00	-4	819	-0.49%
2023/05/29	1.1	152.00	2.1	153.22	153.00	-1	831	-0.13%
2023/05/26	3.1	152.42	3	150.50	149.00	0.1	842	0.01%
2023/05/25	0	150.00	0	0.00	151.00	0	851	0.00%
2023/05/24	0	151.00	0	0.00	150.00	0	865	0.00%
2023/05/23	2.1	150.28	3.1	151.53	152.00	-1	895	-0.11%
2023/05/22	2.1	148.52	8.2	148.88	148.50	-6.2	900	-0.68%
2023/05/19	10.2	149.04	1.1	148.01	148.00	9.1	905	1.00%
2023/05/18	2.1	148.98	2	149.00	148.50	0.1	916	0.01%
2023/05/16	2	147.25	2	147.25	145.50	0	954	0.00%
2023/05/15	0.2	144.63	2	145.98	145.00	-1.9	983	-0.19%
2023/05/12	0.1	147.01	0	0.00	147.00	0.1	986	0.01%
2023/05/11	6.5	145.27	5	145.40	144.00	1.5	987	0.16%
2023/05/10	2.1	150.76	5	149.10	148.50	-2.9	988	-0.29%
2023/05/09	6.1	149.09	12	147.88	149.00	-5.9	985	-0.60%
2023/05/08	2	152.99	1	153.50	152.00	1	983	0.10%
2023/05/05	4.1	152.75	1	151.50	152.50	3.1	984	0.32%
2023/05/04	2.3	154.39	1.5	153.50	153.00	0.8	985	0.08%
2023/05/03	5.1	155.61	6.1	155.70	155.00	-1	987	-0.10%
2023/05/02	5.1	155.51	4	156.37	155.50	1.1	986	0.11%
2023/04/28	3.7	152.16	2.1	153.29	153.50	1.6	985	0.16%
2023/04/27	4.4	149.70	8.1	148.64	149.00	-3.7	982	-0.38%
2023/04/26	15.3	155.01	24.1	153.54	154.50	-8.7	975	-0.89%
2023/04/25	19.1	163.74	8.2	162.94	158.00	10.9	963	1.13%
2023/04/24	5.1	162.19	12.2	163.52	163.00	-7.1	950	-0.75%
2023/04/21	23.8	161.55	35.8	161.11	157.50	-12	943	-1.27%
2023/04/20	13.4	170.17	25.6	171.18	168.00	-12.2	923	-1.32%
2023/04/19	56.4	171.37	35.2	171.51	168.00	21.1	899	2.35%
2023/04/18	38.3	167.93	31.7	168.37	169.50	6.6	873	0.76%
2023/04/17	15.2	164.89	30.3	164.75	164.50	-15.2	848	-1.79%
2023/04/14	7	161.14	7	162.21	161.50	0	839	0.00%
2023/04/13	5.3	160.75	6.2	160.70	160.00	-0.8	835	-0.10%
2023/04/12	14.1	163.36	7.4	163.94	163.50	6.7	833	0.81%
2023/04/11	5	161.80	4	161.13	161.00	1	824	0.12%
2023/04/10	3.1	162.46	3.2	159.67	162.50	-0.2	824	-0.02%
2023/04/07	3.5	159.84	2	159.00	159.00	1.5	821	0.18%
2023/04/06	6.1	159.15	4	158.88	160.00	2.1	823	0.26%
2023/03/31	19.5	164.39	10	160.60	159.50	9.5	821	1.16%
2023/03/30	5	158.50	3	159.17	159.50	2	798	0.25%
2023/03/29	16.4	157.75	30	156.08	156.00	-13.6	801	-1.70%
2023/03/28	31.1	158.14	17	159.12	157.50	14.1	803	1.76%
2023/03/27	19.1	161.23	19	159.63	160.50	0.1	801	0.01%
2023/03/24	24.1	162.68	21	161.67	161.50	3.1	798	0.39%
2023/03/23	20.1	162.43	19.1	162.76	162.50	1	802	0.12%
2023/03/22	11.1	160.87	8	161.44	161.50	3.1	806	0.38%
2023/03/21	14.1	161.07	12	158.96	158.50	2.1	966	0.22%
2023/03/20	12.1	160.80	12.1	161.25	161.50	0	971	0.00%
2023/03/17	12	157.54	13	158.08	158.50	-1	968	-0.10%
2023/03/16	7.1	156.63	17.1	156.42	154.50	-10.1	964	-1.04%
2023/03/15	36.1	161.06	18.2	161.24	158.50	17.9	960	1.86%
2023/03/14	14.1	158.28	14.1	159.40	160.00	0	941	0.00%
2023/03/13	26.1	157.66	97.2	158.09	160.50	-71.2	940	-7.57%
2023/03/10	48.2	164.63	63	162.28	161.50	-14.8	927	-1.60%
2023/03/09	35.4	180.11	24.3	179.15	179.00	11.1	898	1.24%
2023/03/08	81.6	183.79	75.7	184.55	180.00	5.8	870	0.67%
2023/03/07	36.5	178.38	34.5	177.24	176.50	2	776	0.26%
2023/03/06	24.1	168.22	43.5	174.87	178.50	-19.5	731	-2.67%
2023/03/03	7.1	160.32	25.3	162.80	162.50	-18.2	694	-2.62%
2023/03/02	30.1	160.39	12	160.00	159.50	18.1	694	2.61%
2023/03/01	22.6	160.71	26.1	161.85	161.00	-3.5	687	-0.52%
2023/02/24	16.4	160.88	12.5	162.04	158.50	3.9	674	0.58%
2023/02/23	23	160.46	20.3	161.20	161.50	2.7	661	0.41%
2023/02/22	17.1	159.15	12	160.04	160.50	5.1	655	0.78%
2023/02/21	42.6	158.38	23.4	159.55	160.00	19.2	657	2.92%
2023/02/20	5.1	152.71	7.3	153.69	153.00	-2.2	632	-0.35%
2023/02/17	7	150.14	8	149.75	150.00	-1	627	-0.16%
2023/02/16	11.1	148.91	29	149.50	149.50	-18	632	-2.84%
2023/02/15	20.3	145.27	5.3	144.18	144.00	15	630	2.37%
2023/02/14	37.2	152.50	28.3	153.03	148.00	8.9	626	1.42%
2023/02/13	20.1	148.96	12.9	150.81	146.50	7.2	598	1.21%
2023/02/10	2.3	143.13	12.2	142.47	141.50	-9.9	573	-1.73%
2023/02/09	4	146.75	3	145.83	146.50	1	577	0.17%
2023/02/08	0	0.00	2.4	144.92	146.50	-2.4	577	-0.42%
2023/02/07	8	144.00	0	0.00	144.00	8	573	1.40%
2023/02/06	0	143.00	0	0.00	142.00	0	573	0.01%
2023/02/03	0.2	143.72	2	145.00	144.00	-1.8	576	-0.32%
2023/02/02	0	144.00	1.2	144.40	145.00	-1.2	581	-0.21%
2023/02/01	0.1	140.38	7.5	141.15	142.50	-7.5	584	-1.28%
2023/01/31	0	0.00	6.1	140.00	141.00	-6.1	582	-1.04%
2023/01/30	1	139.98	7.1	139.08	139.00	-6	585	-1.03%
2023/01/17	0	0.00	6	137.25	136.50	-6	585	-1.02%
2023/01/13	3	135.83	1.4	134.79	134.00	1.6	600	0.27%
2023/01/12	10	136.40	17.1	136.39	135.50	-7.1	622	-1.14%
2023/01/11	3.1	140.47	8.1	138.69	138.00	-5	624	-0.80%
2023/01/10	5	139.10	2	140.00	140.00	3	627	0.48%
2023/01/09	3	137.00	1	136.00	137.50	2	631	0.32%
2023/01/06	0	136.00	7	135.07	136.50	-7	635	-1.10%
2023/01/05	32	135.33	18	135.39	134.00	14	642	2.18%
2023/01/04	4	133.87	1	134.00	132.50	3	647	0.46%
2023/01/03	1	132.00	1	133.50	134.00	0	664	0.00%
2022/12/30	2	130.50	0	0.00	130.50	2	673	0.30%
2022/12/29	1	131.01	1	130.50	131.00	0	680	0.00%
2022/12/28	6.1	132.50	6	135.33	130.50	0.1	692	0.01%
2022/12/27	5	133.20	1	133.50	132.00	4	700	0.57%
2022/12/26	5.1	134.10	3.1	133.97	133.50	2	706	0.28%
2022/12/23	2.1	131.10	0	0.00	131.50	2.1	713	0.29%
2022/12/22	7	133.00	23	132.78	133.00	-16	723	-2.22%
2022/12/21	20	134.05	7	132.14	132.50	13	735	1.77%
2022/12/20	3.1	132.47	2.3	132.50	130.00	0.9	757	0.11%
2022/12/19	1	136.01	1	136.02	136.50	0	773	0.00%
2022/12/16	0.5	138.41	4	137.50	137.50	-3.5	792	-0.44%
2022/12/15	5.2	141.88	4	141.00	141.00	1.2	816	0.14%
2022/12/14	12.1	143.37	11.1	142.68	142.50	1.1	846	0.12%
2022/12/13	123.4	156.62	125.9	155.74	145.00	-2.4	852	-0.29%	大買/大賣/
2022/12/12	18	150.06	39.8	150.82	152.00	-21.8	708	-3.08%
2022/12/09	21	145.19	0	143.50	138.50	21	729	2.88%
2022/12/08	7	138.71	13.1	139.57	141.50	-6.1	796	-0.76%
2022/12/07	4.3	143.47	7	139.36	138.50	-2.7	909	-0.29%
2022/12/06	4	143.88	4	144.88	143.00	0	963	0.00%
2022/12/05	21.3	147.12	14.3	148.36	146.50	7	973	0.72%
2022/12/02	5.1	144.18	6	144.25	144.00	-1	966	-0.10%
2022/12/01	9.1	142.12	19.3	144.13	142.50	-10.2	962	-1.06%
2022/11/30	3.1	138.73	10	139.95	138.00	-6.9	962	-0.71%
2022/11/29	2	138.24	3	137.33	137.50	-1	968	-0.10%
2022/11/28	1.4	133.54	1.1	134.87	135.00	0.3	977	0.03%
2022/11/25	17.2	134.92	4	135.28	133.00	13.1	986	1.33%
2022/11/24	5.2	140.21	11.5	138.96	140.50	-6.3	993	-0.63%
2022/11/23	0	0.00	1	136.00	136.00	-1	986	-0.10%
2022/11/22	2.1	134.22	2.1	134.95	132.50	0	991	0.00%
2022/11/21	2	133.23	1	133.00	134.50	1	1,002	0.10%
2022/11/18	5.1	133.76	3	132.67	133.00	2.1	1,001	0.21%
2022/11/17	15.1	136.53	17.1	136.04	135.00	-2	999	-0.20%
2022/11/16	4.1	131.50	1	132.50	131.00	3.1	984	0.31%
2022/11/15	10.1	132.61	2	132.25	133.00	8.1	985	0.82%
2022/11/14	4	133.37	13.1	132.28	132.50	-9.1	990	-0.92%
2022/11/11	4.2	128.73	5.1	129.58	127.00	-0.9	1,022	-0.09%
2022/11/10	1	129.99	3	127.50	127.50	-2	1,017	-0.20%
2022/11/09	5	131.20	4.1	129.67	130.50	0.9	1,015	0.08%
2022/11/08	7	128.71	5	130.90	127.00	2	1,019	0.20%
2022/11/07	5	130.00	7.1	130.71	128.00	-2.1	1,020	-0.21%
2022/11/04	7	127.00	1	127.00	127.50	6	1,014	0.59%
2022/11/03	4	127.00	2.1	125.88	127.50	1.9	1,012	0.19%
2022/11/02	1	126.50	2	127.00	127.50	-1	1,011	-0.10%
2022/11/01	0	125.50	4	126.13	126.00	-4	1,010	-0.39%
2022/10/31	1	125.50	5.2	124.50	125.50	-4.2	1,007	-0.42%
2022/10/28	4	121.00	3	119.82	118.50	1	1,000	0.10%
2022/10/27	3	121.33	3	122.00	122.50	0	998	0.00%
2022/10/26	3.2	122.62	2	123.50	120.00	1.2	997	0.12%
2022/10/25	4	123.88	1	125.00	125.50	3	991	0.30%
2022/10/24	2	127.48	3	128.00	124.00	-1	989	-0.10%
2022/10/21	5	125.40	6	126.41	125.50	-1	982	-0.10%
2022/10/20	7	125.71	13.1	126.84	124.50	-6.1	975	-0.63%
2022/10/19	2	122.25	2.1	121.65	122.50	-0.1	954	-0.01%
2022/10/18	3	123.16	2	120.50	122.00	1	951	0.11%
2022/10/17	5.2	119.73	10.1	116.92	122.00	-4.9	950	-0.51%
2022/10/14	7.4	122.87	3	122.67	121.50	4.4	945	0.46%
2022/10/13	8.4	121.83	10	120.45	117.00	-1.6	945	-0.17%
2022/10/12	13.2	126.32	5	124.70	125.50	8.2	937	0.87%
2022/10/11	14.5	133.10	10.3	131.10	130.50	4.2	927	0.45%
2022/10/07	23.5	147.78	5	147.29	145.00	18.5	913	2.03%
2022/10/06	5	144.71	18.8	146.16	147.00	-13.8	915	-1.50%
2022/10/05	44.3	148.51	15	146.14	142.00	29.2	914	3.20%
2022/10/04	3	144.00	10	142.95	144.50	-7	906	-0.77%
2022/10/03	8.2	138.43	5	139.00	137.00	3.2	909	0.35%
2022/09/30	7	135.64	4.5	136.78	140.00	2.5	911	0.27%
2022/09/29	13	140.54	10.2	141.37	139.00	2.8	907	0.31%
2022/09/28	12.4	139.16	11.1	138.88	138.00	1.3	900	0.15%
2022/09/27	30	142.63	22.1	142.68	146.00	7.9	891	0.89%
2022/09/26	10.3	140.71	8.6	141.06	136.00	1.7	870	0.19%
2022/09/23	17.8	152.99	11.1	154.63	149.50	6.7	863	0.77%
2022/09/22	21.2	159.20	21.1	158.88	159.50	0.1	847	0.01%
2022/09/21	39	158.13	38.2	158.13	157.50	0.8	819	0.10%
2022/09/20	29.3	155.01	24	152.90	152.00	5.3	782	0.68%
2022/09/19	22.2	153.63	10.1	154.19	155.00	12.1	763	1.59%
2022/09/16	33.6	159.96	30.1	161.47	156.50	3.4	745	0.46%
2022/09/15	65.7	167.59	55.3	166.44	165.00	10.4	728	1.43%
2022/09/14	153	167.54	192.8	165.41	166.50	-39.8	664	-5.99%	大買/大賣/
2022/09/13	61.8	157.92	69.2	157.79	159.00	-7.4	548	-1.35%
2022/09/12	4	146.25	17	148.48	150.00	-13	494	-2.63%
2022/09/08	2.1	135.53	3.1	135.52	136.50	-1	489	-0.21%
2022/09/07	6.2	132.87	1	133.00	133.00	5.2	505	1.03%
2022/09/06	18.4	141.74	12.3	137.30	135.00	6.1	507	1.20%
2022/09/05	31.1	149.08	20.1	148.52	147.00	11	498	2.20%
2022/09/02	17.2	147.27	14.1	147.25	146.50	3.1	483	0.64%
2022/09/01	3	144.67	5	144.50	144.00	-2	469	-0.42%
2022/08/31	15	145.43	21.1	145.11	142.50	-6.1	458	-1.34%
2022/08/30	6	138.00	5	138.60	138.50	1	442	0.23%
2022/08/29	2.1	134.51	3	134.34	133.50	-0.9	439	-0.20%
2022/08/26	6.2	139.34	6	140.41	142.00	0.1	433	0.03%
2022/08/25	3	135.00	3	134.67	134.50	0	423	0.00%
2022/08/24	2	134.98	3	134.67	132.50	-1	427	-0.23%
2022/08/23	10.3	135.08	4	135.50	135.00	6.3	434	1.44%
2022/08/22	3.2	135.97	0	0.00	133.50	3.2	436	0.73%
2022/08/19	8.1	141.62	4	141.25	141.00	4.1	436	0.94%
2022/08/18	47.6	148.35	47.9	146.77	144.00	-0.3	439	-0.06%
2022/08/17	0	0.00	1	142.00	142.00	-1	396	-0.26%
2022/08/16	1.1	129.00	1.2	128.57	129.50	-0.1	395	-0.02%
2022/08/15	10.2	129.10	2	128.50	129.50	8.1	394	2.06%
2022/08/12	1.2	126.09	2.1	124.81	124.00	-0.9	387	-0.24%
2022/08/11	2	123.00	2	122.25	122.00	0	382	0.00%
2022/08/10	0	0.00	1	122.00	122.50	-1	382	-0.26%
2022/08/09	1.1	121.61	2.2	123.82	125.50	-1.1	385	-0.30%
2022/08/08	5	122.40	0	0.00	123.50	5	387	1.29%
2022/08/05	0	123.00	2	122.00	122.00	-2	388	-0.53%
2022/08/04	1.1	116.68	0	0.00	119.00	1.1	392	0.28%
2022/08/03	0.2	120.07	1	122.49	120.50	-0.8	392	-0.22%
2022/08/02	1.1	123.07	0	0.00	123.50	1.1	391	0.27%
2022/07/29	1	128.99	1	128.50	129.00	0	393	0.00%
2022/07/28	1.1	127.45	1	128.00	126.00	0.1	392	0.02%
2022/07/27	3	127.83	3	126.00	128.00	0	391	0.00%
2022/07/26	1	124.00	1	123.50	123.50	0	389	0.01%
2022/07/25	2.1	128.05	3	128.50	128.50	-0.9	389	-0.24%
2022/07/22	0.1	130.40	0	0.00	129.50	0.1	389	0.03%
2022/07/21	0	132.00	2	131.00	133.00	-2	388	-0.51%
2022/07/20	5.1	130.00	6	130.67	129.50	-0.9	385	-0.22%
2022/07/19	4.1	128.61	3	126.67	127.00	1.1	383	0.29%
2022/07/18	4	130.00	4.1	129.14	128.00	-0.1	384	-0.02%
2022/07/15	7.1	127.30	7.1	127.93	127.50	0.1	382	0.01%
2022/07/14	9.2	127.99	13	126.89	128.50	-3.8	380	-1.00%
2022/07/13	4	120.75	5	122.10	121.50	-1	369	-0.27%
2022/07/12	16	117.50	13	115.58	116.00	3	363	0.84%
2022/07/11	11	124.09	11	125.18	122.50	0	364	0.01%
2022/07/08	5.1	119.01	3	120.00	120.00	2	352	0.58%
2022/07/07	1	115.50	3	114.83	115.00	-2	346	-0.58%
2022/07/06	2.2	111.09	2	111.50	111.00	0.2	342	0.06%
2022/07/05	3	112.67	4.1	114.15	115.00	-1.1	347	-0.32%
2022/07/04	2.1	109.02	4	110.13	110.50	-2	350	-0.56%
2022/07/01	12	113.98	16.4	111.91	109.00	-4.4	351	-1.25%
2022/06/30	4.3	121.45	6	121.58	119.50	-1.8	339	-0.52%
2022/06/29	2.3	129.36	3.1	129.29	129.00	-0.8	338	-0.23%
2022/06/28	2.2	129.78	1	130.52	130.50	1.1	347	0.33%
2022/06/27	5	135.80	4.3	134.96	136.50	0.7	355	0.20%
2022/06/24	4.1	130.37	10	130.15	129.50	-5.9	370	-1.60%
2022/06/23	3.4	129.04	9.4	129.00	128.50	-5.9	402	-1.48%
2022/06/22	10.8	140.54	12	144.50	137.00	-1.2	465	-0.27%
2022/06/21	3	146.00	1.1	148.86	147.50	1.9	478	0.40%
2022/06/20	7.4	147.17	2	149.50	145.00	5.4	486	1.10%
2022/06/17	10.3	151.45	8	151.63	151.50	2.3	483	0.48%
2022/06/16	12	157.38	15	161.30	155.50	-3	483	-0.62%
2022/06/15	4	157.83	4.5	155.24	153.50	-0.5	492	-0.09%
2022/06/14	8	152.81	8.1	154.73	156.00	-0.1	497	-0.01%
2022/06/13	2	150.00	1	149.50	149.50	1	495	0.20%
2022/06/10	2.1	153.48	1.5	152.67	152.50	0.6	500	0.11%
2022/06/09	1.1	154.56	0	0.00	154.50	1.1	499	0.22%
2022/06/08	3	159.66	3	158.83	157.00	0	501	0.00%
2022/06/07	5	157.60	4	157.00	158.00	1	500	0.20%
2022/06/06	0.1	155.50	0	0.00	154.50	0.1	501	0.02%
2022/06/02	1.1	155.41	2	158.75	154.50	-0.9	505	-0.17%
2022/06/01	3.2	160.33	2	161.25	160.00	1.2	505	0.24%
2022/05/31	9	160.22	11.2	159.37	159.50	-2.1	502	-0.43%
2022/05/30	6.1	156.25	5.4	156.54	156.50	0.6	493	0.13%
2022/05/27	8	153.87	3.3	154.96	152.00	4.8	491	0.97%
2022/05/26	5.3	155.02	10.2	155.89	151.50	-4.9	491	-1.00%
2022/05/25	5	147.10	3	147.49	147.00	2	483	0.41%
2022/05/24	5.2	145.78	2	146.51	145.50	3.2	490	0.66%
2022/05/23	3.1	149.19	0	0.00	148.00	3.1	490	0.63%
2022/05/20	3	149.83	7.2	149.72	149.50	-4.2	495	-0.85%
2022/05/19	1.1	148.64	0	0.00	149.50	1.1	495	0.22%
2022/05/18	3.1	154.13	3	152.83	152.00	0.1	496	0.02%
2022/05/17	1	152.51	2	154.25	154.00	-1	497	-0.20%
2022/05/16	1.1	152.17	0	153.83	150.50	1.1	495	0.21%
2022/05/13	1.1	149.03	1	149.00	149.00	0.1	494	0.02%
2022/05/12	33.2	149.27	3.2	148.09	146.00	30	497	6.03%
2022/05/11	1.1	150.55	1	150.00	150.00	0.1	496	0.02%
2022/05/10	4.1	146.91	7.9	148.55	152.50	-3.8	499	-0.76%
2022/05/09	2.2	152.48	0	152.00	150.00	2.2	501	0.43%
2022/05/06	1.4	155.64	0	157.00	155.50	1.4	502	0.28%
2022/05/05	3.1	160.64	1.8	160.51	159.50	1.3	503	0.25%
2022/05/04	0	158.14	0.1	158.58	158.00	-0.1	507	-0.02%
2022/05/03	1	158.00	1	157.00	158.00	0	516	0.00%
2022/04/29	0	162.00	0.1	159.52	158.00	0	531	-0.01%
2022/04/28	1.1	159.98	0	162.00	157.00	1.1	535	0.20%
2022/04/27	12.3	152.84	5	155.80	158.50	7.3	536	1.35%
2022/04/26	0.2	160.15	1	161.49	158.00	-0.8	536	-0.15%
2022/04/25	3.3	157.93	2	158.27	157.00	1.2	541	0.23%
2022/04/22	3.7	162.66	1.1	162.47	161.00	2.6	544	0.48%
2022/04/21	5.1	164.01	8	163.88	163.00	-2.9	549	-0.52%
2022/04/20	13.1	163.65	1	162.50	163.00	12.1	551	2.19%
2022/04/19	3	164.50	2.1	163.30	163.00	1	555	0.17%
2022/04/18	0.1	164.07	9.8	161.24	163.00	-9.7	559	-1.74%
2022/04/15	11.8	164.28	3	165.00	163.50	8.8	562	1.56%
2022/04/14	6.1	174.87	12	170.92	170.00	-5.9	576	-1.03%
2022/04/13	5	173.40	4.1	171.88	172.00	0.9	584	0.16%
2022/04/12	5.2	169.85	5	168.60	169.00	0.2	622	0.03%
2022/04/11	9.7	172.10	5.3	171.90	169.50	4.4	624	0.71%
2022/04/08	11	182.36	4.1	181.88	180.50	6.9	625	1.11%
2022/04/07	5.1	183.67	2	182.50	177.00	3.1	626	0.50%
2022/04/06	3.4	181.45	4	180.63	181.50	-0.7	623	-0.11%
2022/04/01	8.2	179.63	9.2	179.12	181.00	-1	630	-0.15%
2022/03/31	6.2	182.90	5	184.00	180.00	1.2	628	0.19%
2022/03/30	8	188.25	1.2	190.65	186.50	6.9	622	1.10%
2022/03/29	24.4	191.36	10.3	189.89	187.00	14.1	620	2.28%
2022/03/28	17.3	190.39	11	190.32	191.00	6.3	610	1.03%
2022/03/25	14	197.28	27.2	197.31	200.50	-13.2	580	-2.27%
2022/03/24	6.1	184.31	16	184.37	183.00	-9.9	510	-1.94%
2022/03/23	4	180.50	12.1	181.80	180.00	-8	506	-1.59%
2022/03/22	4	176.88	2.1	180.43	179.50	1.9	524	0.36%
2022/03/21	4	181.97	3.1	182.80	179.50	0.9	530	0.18%
2022/03/18	27.3	176.31	29.7	177.99	179.00	-2.4	550	-0.43%
2022/03/17	6	169.33	16.1	167.53	172.50	-10.1	590	-1.71%
2022/03/16	2.4	159.57	0	159.00	157.00	2.3	592	0.39%
2022/03/15	13.4	161.94	8.1	159.20	158.00	5.4	601	0.89%
2022/03/14	3	166.83	1	168.50	167.50	2	610	0.33%
2022/03/11	3.2	166.65	1	165.00	166.00	2.2	640	0.35%
2022/03/10	4.7	169.74	3	170.00	170.50	1.7	643	0.27%
2022/03/09	0.4	162.00	0.2	162.62	165.00	0.2	648	0.03%
2022/03/08	5.9	161.47	5.6	161.01	159.00	0.3	665	0.04%
2022/03/07	4.8	170.02	4.2	168.81	168.50	0.6	673	0.09%
2022/03/04	3.1	177.82	3.1	176.71	176.50	0	679	0.00%
2022/03/03	1.2	180.13	4.2	180.38	178.00	-3	696	-0.43%
2022/03/02	1.1	176.96	1.2	176.00	179.00	-0.1	708	-0.02%
2022/03/01	1.2	174.15	4.8	177.00	181.00	-3.6	728	-0.49%
2022/02/25	4	169.75	4.1	170.71	172.00	-0.1	741	-0.02%
2022/02/24	10.1	170.41	6.3	168.91	168.00	3.9	764	0.51%
2022/02/23	4.2	176.91	3	178.00	178.50	1.2	793	0.15%
2022/02/22	10	178.39	6.1	176.93	176.50	3.9	834	0.47%
2022/02/21	1.1	183.46	1	182.00	183.00	0.1	846	0.01%
2022/02/18	3	182.85	0	184.00	185.50	3	893	0.34%
2022/02/17	5.6	185.71	5.1	187.14	184.00	0.5	1,003	0.05%
2022/02/16	4.1	188.00	3	187.50	187.50	1.1	1,026	0.10%
2022/02/15	2.1	183.39	2	184.00	183.00	0.1	1,073	0.01%
2022/02/14	11.2	183.02	10	182.90	184.50	1.2	1,174	0.10%
2022/02/11	3.1	190.17	4.1	191.51	191.00	-1	1,242	-0.08%
2022/02/10	4.1	193.51	2	193.50	194.00	2.1	1,267	0.17%
2022/02/09	7.1	197.44	6	197.83	196.50	1.1	1,351	0.08%
2022/02/08	9	192.78	6	193.75	193.00	3	1,397	0.22%
2022/02/07	4.1	186.13	3	184.84	189.00	1.1	1,401	0.08%
2022/01/26	9.4	182.54	6	182.83	181.50	3.4	1,414	0.24%
2022/01/25	9.5	183.21	8.1	184.84	181.00	1.4	1,435	0.09%
2022/01/24	13	180.76	15.5	182.84	186.00	-2.5	1,464	-0.17%
2022/01/21	2.6	197.38	7.2	195.34	194.00	-4.6	1,475	-0.31%
2022/01/20	4.1	200.99	3.3	201.25	202.00	0.8	1,499	0.05%
2022/01/19	2.5	200.39	1	200.00	201.00	1.5	1,551	0.10%
2022/01/18	9.4	206.03	2	204.56	204.00	7.4	1,627	0.45%
2022/01/17	6	204.99	7.4	204.96	208.00	-1.4	1,665	-0.09%
2022/01/14	10.4	201.24	6.1	199.54	199.50	4.3	1,704	0.25%
2022/01/13	0.6	206.20	2.7	206.61	205.50	-2.1	1,780	-0.12%
2022/01/12	3.8	210.17	3	210.17	207.00	0.8	1,814	0.04%
2022/01/11	4.5	214.64	3	217.00	213.50	1.5	1,868	0.08%
2022/01/10	5	219.80	7.3	219.36	219.00	-2.3	1,892	-0.12%
2022/01/07	14.5	220.80	13.2	220.56	215.50	1.4	1,899	0.07%
2022/01/06	3.2	231.76	2.2	232.50	229.50	1	1,885	0.05%
2022/01/05	36.3	238.37	47.3	238.76	237.50	-11	1,879	-0.58%
2022/01/04	5.3	229.27	4	229.00	229.00	1.3	1,840	0.07%
2022/01/03	5.6	226.49	5.4	226.85	230.00	0.2	1,837	0.01%
2021/12/30	6.2	228.00	6	229.90	225.50	0.1	1,833	0.01%
2021/12/29	12	226.33	23	224.96	227.00	-11	1,828	-0.60%
2021/12/28	6.1	225.51	7.1	225.50	225.50	-1	1,833	-0.06%
2021/12/27	6	220.67	3	222.00	220.00	3	1,837	0.16%
2021/12/24	10.6	223.44	9.1	223.06	221.00	1.4	1,844	0.08%
2021/12/23	11.1	226.81	5	224.80	224.00	6.1	1,840	0.33%
2021/12/22	2.4	229.54	3	230.17	228.00	-0.6	1,834	-0.03%
2021/12/21	9.1	228.72	7.1	228.58	228.50	2	1,828	0.11%
2021/12/20	2.4	227.96	3.1	226.67	225.50	-0.7	1,824	-0.04%
2021/12/17	17.2	234.80	10	237.65	233.50	7.2	1,818	0.40%
2021/12/16	10.5	241.62	12.7	240.48	239.00	-2.2	1,810	-0.12%
2021/12/15	8.4	233.58	12.1	233.63	233.00	-3.7	1,806	-0.21%
2021/12/14	38.5	239.89	33.1	236.04	233.00	5.3	1,800	0.30%
2021/12/13	38.1	242.89	49.2	243.41	243.50	-11.1	1,770	-0.63%
2021/12/10	12	229.58	9	229.78	229.00	3	1,705	0.18%
2021/12/09	15.3	230.20	15	229.23	226.50	0.3	1,694	0.02%
2021/12/08	12.1	229.71	17	230.24	226.50	-4.9	1,684	-0.29%
2021/12/07	21.6	228.96	23.4	228.25	225.50	-1.9	1,670	-0.11%
2021/12/06	7.1	220.56	6	220.75	219.00	1.1	1,642	0.07%
2021/12/03	14	221.75	7	221.50	220.00	7	1,640	0.43%
2021/12/02	23.5	222.66	17	223.53	218.00	6.5	1,637	0.40%
2021/12/01	16	219.81	16	221.44	219.50	0	1,620	0.00%
2021/11/30	10.2	220.93	8	222.75	218.00	2.2	1,610	0.14%
2021/11/29	19.2	216.95	21.4	216.50	218.50	-2.2	1,605	-0.13%
2021/11/26	27	219.17	32.6	219.71	217.00	-5.6	1,593	-0.35%
2021/11/25	14.3	227.95	10.4	223.67	221.50	3.8	1,584	0.24%
2021/11/24	12	232.75	15	232.87	235.50	-3	1,569	-0.19%
2021/11/23	26	237.42	20.6	235.29	229.00	5.4	1,623	0.33%
2021/11/22	32.4	247.38	27.9	241.98	238.00	4.5	1,606	0.28%
2021/11/19	29.1	254.56	35.1	255.29	250.50	-6	1,580	-0.38%
2021/11/18	25.2	251.49	18.3	250.04	248.50	6.9	1,550	0.44%
2021/11/17	50.6	254.44	34.2	252.92	253.00	16.4	1,542	1.07%
2021/11/16	34.3	254.34	81.2	257.84	258.50	-46.9	1,499	-3.13%
2021/11/15	23.1	243.73	22.1	242.71	240.00	1	1,392	0.07%
2021/11/12	43.5	242.33	32.4	245.30	238.00	11.1	1,372	0.81%
2021/11/11	101	247.73	83.7	244.76	238.50	17.3	1,331	1.30%	大買/
2021/11/10	33.2	239.02	76.9	242.69	248.00	-43.7	1,235	-3.54%
2021/11/09	24.5	226.87	26.1	226.36	225.50	-1.6	1,167	-0.14%
2021/11/08	66.4	238.12	34	236.46	225.00	32.5	1,141	2.84%
2021/11/05	13.1	223.19	41.6	227.48	229.50	-28.6	1,062	-2.69%
2021/11/04	7	210.28	10	209.80	209.00	-3	1,014	-0.30%
2021/11/03	11.1	210.22	14	209.04	210.00	-3	1,011	-0.29%
2021/11/02	26	218.69	35	216.54	209.50	-9	1,002	-0.90%
2021/11/01	17.6	223.69	19.3	223.05	224.00	-1.7	979	-0.17%
2021/10/29	18.2	217.20	21.1	216.58	213.50	-2.9	947	-0.31%
2021/10/28	33.2	223.94	25.5	219.94	218.00	7.7	928	0.83%
2021/10/27	48.8	228.41	59.6	227.26	223.50	-10.8	904	-1.20%
2021/10/26	76.4	225.69	56.7	223.92	220.00	19.7	854	2.30%
2021/10/25	35.5	214.58	52.4	215.04	220.00	-16.9	782	-2.16%
2021/10/22	41.3	202.89	53.2	201.04	200.00	-11.9	757	-1.57%
2021/10/21	90.6	215.62	90.1	216.39	214.00	0.4	729	0.06%
2021/10/20	16.2	193.82	25	195.32	204.50	-8.9	648	-1.37%
2021/10/19	53.2	186.95	44.2	185.93	186.00	9.1	613	1.48%
2021/10/18	14	175.71	20.2	174.01	179.00	-6.2	559	-1.11%
2021/10/15	4	157.99	7.6	161.18	163.00	-3.5	537	-0.66%
2021/10/14	3.1	150.66	3	149.37	148.50	0.1	530	0.01%
2021/10/13	9.3	156.67	11.1	153.90	152.50	-1.9	528	-0.35%
2021/10/12	4	161.38	6.1	161.75	161.50	-2.1	536	-0.39%
2021/10/08	5.1	163.39	3.1	160.09	160.00	2	544	0.37%
2021/10/07	3.1	164.32	3.1	164.99	163.50	0	552	0.01%
2021/10/06	3.6	159.79	2.1	159.32	158.00	1.5	562	0.26%
2021/10/05	8.2	153.95	11.2	155.74	160.50	-3.1	589	-0.52%
2021/10/04	17.6	166.20	6.2	163.48	159.50	11.4	599	1.91%
2021/10/01	12.2	180.76	13.6	180.44	176.00	-1.4	593	-0.24%
2021/09/30	1.1	176.02	1.1	176.55	176.50	0	598	0.00%
2021/09/29	3.2	176.38	2.3	176.59	175.50	0.8	609	0.13%
2021/09/28	2.2	179.21	5.1	178.03	178.50	-2.9	626	-0.47%
2021/09/27	1	188.48	2	185.00	183.50	-1	650	-0.15%
2021/09/24	3.2	189.97	3.3	187.99	186.50	-0.1	723	-0.01%
2021/09/23	3.4	191.93	1.3	192.96	186.50	2.1	744	0.28%
2021/09/22	11	190.59	8.7	192.51	192.00	2.3	746	0.31%
2021/09/17	4.1	179.17	3.1	181.19	184.00	1	734	0.14%
2021/09/16	2.3	176.52	1	175.56	175.50	1.2	754	0.16%
2021/09/15	1.2	175.03	1.1	175.00	175.00	0.1	818	0.01%
2021/09/14	1.2	176.12	3	177.50	175.50	-1.8	836	-0.22%
2021/09/13	6.5	176.42	3.1	176.88	176.50	3.5	847	0.41%
2021/09/10	1.2	183.21	0.5	183.64	183.00	0.7	861	0.08%
2021/09/09	8.1	181.57	0	182.83	183.50	8.1	883	0.92%
2021/09/08	0.5	182.26	2.2	184.11	181.50	-1.8	917	-0.20%
2021/09/07	2.8	185.04	4.1	184.13	187.50	-1.3	1,017	-0.12%
2021/09/06	1.5	196.24	3	194.33	190.00	-1.5	1,026	-0.15%
2021/09/03	1	201.82	10.1	199.64	200.00	-9	1,059	-0.85%
2021/09/02	7.2	201.72	3	197.83	196.00	4.2	1,084	0.39%
2021/09/01	4	199.50	5.1	201.19	204.50	-1.1	1,084	-0.10%
2021/08/31	5.2	198.50	4.1	202.37	198.50	1.2	1,083	0.11%
2021/08/30	3.1	204.52	3.1	204.18	202.50	-0.1	1,086	-0.01%
2021/08/27	91.8	221.28	116	215.96	202.50	-24.2	1,091	-2.22%	大賣/
2021/08/26	3	210.83	7.7	213.40	214.50	-4.7	1,028	-0.46%
2021/08/25	10.2	190.11	8.2	191.41	195.00	2	1,040	0.20%
2021/08/24	8.3	183.19	5.3	185.54	185.00	3	1,059	0.28%
2021/08/23	6.5	186.92	12.3	184.14	191.00	-5.8	1,070	-0.54%
2021/08/20	3.2	173.49	4.2	171.13	174.00	-1	1,081	-0.09%
2021/08/19	8.4	173.83	1	170.00	171.00	7.4	1,103	0.67%
2021/08/18	5.5	179.11	10.3	178.61	181.50	-4.9	1,172	-0.42%
2021/08/17	11.1	179.69	11.1	179.17	176.00	0.1	1,208	0.01%
2021/08/16	5.5	174.06	9.6	172.68	173.00	-4.1	1,240	-0.33%
2021/08/13	4.2	186.81	0.1	191.00	183.00	4.1	1,260	0.33%
2021/08/12	2.1	190.86	1.1	192.48	194.50	1.1	1,269	0.09%
2021/08/11	20.9	190.70	9.5	190.26	190.00	11.4	1,293	0.88%
2021/08/10	2.4	201.17	2	201.00	200.00	0.4	1,311	0.03%
2021/08/09	9.3	208.21	6	203.59	202.00	3.3	1,336	0.25%
2021/08/06	4.5	207.90	1.2	207.83	211.00	3.3	1,369	0.24%
2021/08/05	0	203.50	1	202.53	202.50	-1	1,403	-0.07%
2021/08/04	1.1	201.48	2	201.00	202.50	-0.9	1,421	-0.06%
2021/08/03	15.2	203.39	15	201.94	200.00	0.2	1,442	0.01%
2021/08/02	5.2	201.48	1.4	201.59	202.00	3.8	1,459	0.26%
2021/07/30	9.7	208.16	0.6	209.80	205.50	9.1	1,476	0.62%
2021/07/29	15.6	212.73	16	214.34	212.50	-0.4	1,492	-0.03%
2021/07/28	33.9	212.86	26	213.00	214.00	7.9	1,502	0.52%
2021/07/27	19.7	232.44	12.6	233.67	230.00	7.2	1,507	0.48%
2021/07/26	3.3	224.29	5.4	222.57	223.50	-2.2	1,499	-0.14%
2021/07/23	4.4	222.49	2.1	223.70	221.00	2.3	1,505	0.15%
2021/07/22	10.2	223.01	12.2	224.74	222.50	-2	1,511	-0.13%
2021/07/21	14.8	224.18	8	227.05	219.00	6.8	1,523	0.44%
2021/07/20	7.7	227.96	7.7	227.66	225.50	0	1,531	0.00%
2021/07/19	4.1	231.98	3.1	234.44	232.00	1	1,535	0.07%
2021/07/16	13.3	242.43	11.3	242.00	238.00	2	1,548	0.13%
2021/07/15	11.1	235.09	9.1	235.71	237.50	2	1,573	0.12%
2021/07/14	17.5	228.06	15.3	229.43	231.00	2.2	1,598	0.14%
2021/07/13	6.6	231.75	14.1	233.81	227.00	-7.5	1,589	-0.47%
2021/07/12	18.2	237.13	21.6	235.89	235.00	-3.4	1,574	-0.22%
2021/07/09	6.4	255.53	8.4	254.26	250.50	-2	1,547	-0.13%
2021/07/08	8.5	267.05	5	265.21	266.00	3.4	1,556	0.22%
2021/07/07	14.4	266.84	7.3	265.80	265.00	7.1	1,592	0.45%
2021/07/06	5.8	262.15	13.2	261.88	263.00	-7.5	1,614	-0.46%
2021/07/05	18.6	271.89	17.5	271.84	268.00	1	1,626	0.06%
2021/07/02	20.7	270.55	26.8	269.59	265.50	-6.1	1,635	-0.37%
2021/07/01	65.6	272.05	72	270.38	263.50	-6.4	1,650	-0.39%
2021/06/30	5	248.04	33.5	254.18	257.50	-28.5	1,615	-1.76%
2021/06/29	9.5	238.04	15.8	240.41	234.50	-6.3	1,597	-0.39%
2021/06/28	14.5	244.58	20	246.60	242.00	-5.5	1,591	-0.35%
2021/06/25	31.3	247.59	36.1	246.58	246.00	-4.8	1,586	-0.31%
2021/06/24	67.4	250.06	64.3	247.75	241.00	3.1	1,567	0.20%
2021/06/23	13	229.58	23.8	234.26	238.00	-10.8	1,505	-0.72%
2021/06/22	10	222.62	19.3	221.85	216.50	-9.3	1,491	-0.62%
2021/06/21	13.4	226.10	26	227.07	220.00	-12.6	1,484	-0.85%
2021/06/18	21.4	240.48	22.5	238.59	236.50	-1.1	1,472	-0.07%
2021/06/17	36.5	233.89	35.6	234.60	237.00	1	1,457	0.07%
2021/06/16	102.4	249.62	65.4	241.90	225.50	37	1,428	2.59%	大買/
2021/06/15	7	231.71	3.1	237.50	237.50	3.9	1,339	0.29%
2021/06/11	24.1	208.92	31.4	215.01	216.00	-7.3	1,345	-0.54%
2021/06/10	21.2	197.83	22.7	196.48	196.50	-1.5	1,320	-0.12%
2021/06/09	5.2	185.82	2.2	185.65	187.00	3	1,311	0.22%
2021/06/08	2.1	187.79	4	183.75	183.50	-1.9	1,319	-0.14%
2021/06/07	5.5	182.57	7.1	183.00	182.50	-1.6	1,322	-0.12%
2021/06/04	17.9	188.72	7.6	186.65	187.00	10.3	1,327	0.78%
2021/06/03	9.2	195.09	17	194.15	193.50	-7.8	1,327	-0.59%
2021/06/02	20.3	197.76	16.6	197.76	194.50	3.7	1,320	0.28%
2021/06/01	16.3	197.35	19.6	197.59	199.00	-3.3	1,299	-0.25%
2021/05/31	13.8	197.01	9.9	194.37	190.00	3.9	1,272	0.30%
2021/05/28	20.8	203.40	16.2	201.60	199.00	4.6	1,250	0.37%
2021/05/27	28.3	202.46	29.1	199.77	199.00	-0.8	1,231	-0.06%
2021/05/26	83.9	204.95	66.5	201.88	199.00	17.5	1,205	1.45%
2021/05/25	36.6	190.08	47.9	188.38	194.50	-11.3	1,139	-1.00%
2021/05/24	45.3	169.42	34.4	172.24	177.00	10.9	1,102	0.99%
2021/05/21	5	159.00	17.2	163.15	165.50	-12.2	1,067	-1.15%
2021/05/20	6.6	156.80	6.6	157.90	150.50	-0.1	1,043	-0.01%
2021/05/19	26.1	160.00	18.1	160.69	158.50	8	1,045	0.77%
2021/05/18	15.8	155.84	34.4	156.98	161.50	-18.5	1,030	-1.80%
2021/05/17	17.7	148.78	6	148.58	147.00	11.7	1,019	1.15%
2021/05/14	11.5	159.27	19.9	161.79	163.00	-8.4	1,009	-0.83%
2021/05/13	39.9	151.34	37.1	149.62	148.50	2.8	997	0.28%
2021/05/12	7.3	166.76	12.9	166.75	162.00	-5.7	983	-0.58%
2021/05/11	39.8	183.09	4	182.27	180.00	35.8	983	3.64%
2021/05/10	30	207.36	10.2	201.68	199.00	19.8	994	1.99%
2021/05/07	4.1	205.37	19.1	211.19	216.00	-15	1,007	-1.49%
2021/05/06	10.5	200.19	12.2	200.11	199.00	-1.7	1,019	-0.16%
2021/05/05	16.4	194.93	16.3	187.91	190.00	0.1	1,005	0.01%
2021/05/04	13.9	189.17	15	189.90	187.50	-1.1	992	-0.11%
2021/05/03	1.4	206.24	4.9	207.51	204.00	-3.5	978	-0.36%
2021/04/29	5.3	208.85	2.2	210.45	205.00	3.1	979	0.32%
2021/04/28	3.5	216.47	4.6	218.32	211.00	-1.1	972	-0.11%
2021/04/27	16.4	201.58	8.9	210.27	220.00	7.4	974	0.76%
2021/04/26	10.3	216.89	7.8	217.72	210.00	2.4	979	0.25%
2021/04/23	3.8	230.73	7	230.80	230.50	-3.2	972	-0.33%
2021/04/22	29.2	251.62	11.1	250.24	236.00	18.1	975	1.85%
2021/04/21	32.7	235.30	3.2	251.95	250.00	29.6	962	3.07%
2021/04/20	9	211.39	63.4	199.83	235.00	-54.4	940	-5.78%
2021/04/19	1.6	214.00	0.3	214.00	214.00	1.3	931	0.14%
2021/04/16	6.8	237.50	9.3	237.50	237.50	-2.6	981	-0.26%
2021/04/15	4.5	263.50	12.2	263.50	263.50	-7.7	1,010	-0.77%
2021/04/14	41.3	294.75	41.7	294.91	292.50	-0.4	1,046	-0.04%
2021/04/13	68.3	334.97	62.8	334.42	324.50	5.5	1,038	0.53%
2021/04/12	44.1	377.85	36.9	375.48	360.50	7.2	1,044	0.69%
2021/04/09	37.2	396.04	36	392.41	385.00	1.2	1,022	0.12%
2021/04/08	51.2	422.12	48.2	420.28	410.50	3	1,029	0.29%
2021/04/07	44.5	385.16	39.8	386.07	407.00	4.7	1,021	0.46%
2021/04/06	49.2	393.58	27.1	401.94	387.00	22	1,016	2.17%
2021/04/01	12.9	424.63	7.2	424.17	422.00	5.7	992	0.57%
2021/03/31	8.1	432.30	6.2	431.97	429.00	1.9	1,017	0.19%
2021/03/30	9.7	430.21	11.5	433.86	440.00	-1.8	1,051	-0.17%
2021/03/29	11	442.74	5.5	446.03	439.00	5.6	1,076	0.52%
2021/03/26	6.5	451.61	11.7	450.27	447.50	-5.3	1,125	-0.47%
2021/03/25	5.1	443.82	4.4	445.78	446.50	0.7	1,136	0.06%
2021/03/24	19	435.60	10.2	433.65	431.50	8.8	1,162	0.76%
2021/03/23	11.5	448.83	8	450.89	444.00	3.5	1,179	0.29%
2021/03/22	16.1	458.76	13.4	458.12	452.00	2.7	1,180	0.23%
2021/03/19	12.6	472.36	13.9	475.01	469.50	-1.3	1,186	-0.11%
2021/03/18	11.7	490.61	10.7	488.23	483.00	1.1	1,210	0.09%
2021/03/17	18	472.50	17.5	476.14	483.00	0.5	1,202	0.04%
2021/03/16	10.7	443.64	19.5	448.27	451.00	-8.8	1,187	-0.74%
2021/03/15	21.9	416.51	15.9	414.45	410.00	6.1	1,178	0.51%
2021/03/12	12.3	453.10	7.5	453.02	447.00	4.8	1,160	0.41%
2021/03/11	2.4	469.16	4.1	475.21	470.50	-1.7	1,147	-0.15%
2021/03/10	16.6	464.56	2.5	462.19	454.00	14	1,150	1.22%
2021/03/09	12.6	491.70	5.5	495.66	484.00	7.1	1,141	0.62%
2021/03/08	1.7	496.78	1.2	483.04	491.50	0.4	1,137	0.04%
2021/03/05	2.2	465.31	6.1	460.39	466.00	-4	1,138	-0.35%
2021/03/04	4.7	446.15	0.4	450.95	442.00	4.3	1,140	0.38%
2021/03/03	2.1	435.35	1.1	438.36	430.50	0.9	1,139	0.08%
2021/03/02	3.6	447.82	0.5	453.73	440.00	3.1	1,139	0.27%
2021/02/26	4.6	455.02	2.6	453.61	445.00	2.1	1,143	0.18%
2021/02/25	10.2	447.89	1.4	431.88	449.00	8.9	1,145	0.78%
2021/02/24	8.7	417.03	11.3	416.57	420.50	-2.6	1,141	-0.23%
2021/02/23	4	382.50	6.2	382.50	382.50	-2.1	1,136	-0.19%
2021/02/22	10	427.06	34.8	425.15	425.00	-24.8	1,134	-2.19%
2021/02/19	20.1	465.51	7.3	467.27	472.00	12.8	1,129	1.13%
2021/02/18	10.5	417.46	10.4	422.33	429.50	0	1,117	0.00%
2021/02/17	21.6	383.67	25	383.49	390.50	-3.3	1,107	-0.30%
2021/02/05	26.5	357.43	30.2	356.36	355.00	-3.7	1,092	-0.34%
2021/02/04	37.4	358.21	12	356.55	357.50	25.4	1,078	2.36%
2021/02/03	17.5	332.19	36.9	345.31	352.00	-19.4	1,055	-1.83%
2021/02/02	13.2	313.73	27.6	309.71	320.00	-14.4	1,038	-1.39%
2021/02/01	51.4	320.54	53.9	314.09	303.50	-2.5	1,020	-0.24%
2021/01/29	44.3	325.24	15.8	334.16	337.00	28.5	989	2.88%
2021/01/28	17.3	283.83	63.6	293.03	308.00	-46.3	954	-4.85%
2021/01/27	7.7	281.27	5.3	277.09	280.00	2.4	921	0.26%
2021/01/26	6.8	268.24	3.6	269.83	266.00	3.2	915	0.35%
2021/01/25	16.5	262.66	5.6	268.61	270.00	10.9	912	1.19%
2021/01/22	11.8	254.69	13.2	250.98	255.00	-1.4	905	-0.15%
2021/01/21	2	225.29	3.3	229.30	232.00	-1.3	895	-0.15%
2021/01/20	4	213.82	4.1	213.37	211.00	-0.1	897	-0.01%
2021/01/19	16.5	219.51	7	211.66	221.00	9.5	897	1.06%
2021/01/18	8.5	219.03	10.2	219.20	219.00	-1.6	876	-0.19%
2021/01/15	13.9	247.19	6	247.66	243.00	7.9	868	0.91%
2021/01/14	8	271.68	1.5	268.33	270.00	6.5	858	0.76%
2021/01/13	25.3	277.16	9.1	279.24	284.00	16.2	852	1.90%
2021/01/12	29	277.76	10.4	284.39	277.00	18.6	839	2.22%
2021/01/11	49.2	267.72	25.6	257.85	276.00	23.6	819	2.88%
2021/01/08	18.3	247.95	16.4	247.98	251.00	1.9	770	0.24%
2021/01/07	58.8	225.61	6.6	226.69	228.50	52.3	748	6.98%
2021/01/06	17	207.53	7	207.57	208.00	10	717	1.40%
2021/01/05	33.5	187.15	9.1	189.34	189.50	24.4	700	3.49%
2021/01/04	12	168.38	4	172.13	172.50	8	654	1.22%
2020/12/31	11.1	151.50	9	156.50	157.00	2.1	646	0.32%
2020/12/30	14.7	132.33	15.6	142.25	143.00	-0.9	624	-0.14%
2020/12/29	24.3	132.30	16	129.69	130.00	8.3	607	1.36%
2020/12/28	9.7	142.05	2.6	143.19	140.50	7.2	571	1.25%
2020/12/25	25.4	144.74	13	144.50	144.00	12.4	558	2.22%
2020/12/24	30.7	140.02	5	142.60	143.50	25.7	528	4.86%
2020/12/23	10.1	122.31	10.1	127.10	132.50	0	494	0.00%
2020/12/22	21.3	122.33	6	122.33	120.50	15.3	466	3.28%
2020/12/21	1	118.00	0	0.00	118.00	1	416	0.24%
2020/12/18	1	107.00	34.5	102.54	107.50	-33.5	404	-8.28%
2020/12/17	3	97.78	16.2	94.98	98.00	-13.2	374	-3.53%
2020/12/16	1	91.20	3	91.60	91.20	-2	353	-0.57%
2020/12/14	23.1	92.82	9.1	91.69	92.00	13.9	349	3.98%
2020/12/11	10.2	81.94	15	81.94	87.00	-4.9	344	-1.41%