全訊 (5222)-國泰-敦南券商分點個股進出

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

全訊

(5222)

可現股當沖

股價
128.5
漲跌
▲1.0
漲幅
+0.78%
成交量
209張
產業
上市半導體類股
139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

全訊 (5222)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	0.1	127.96	0	0.00	128.50	0.1	217	0.03%
2024/11/21	1.3	125.61	0	0.00	127.50	1.3	217	0.60%
2024/11/20	0.2	127.16	0	0.00	126.50	0.2	217	0.11%
2024/11/19	0.1	126.50	0.2	126.51	129.00	-0.1	222	-0.04%
2024/11/18	2.5	125.96	3.6	124.90	126.50	-1.1	235	-0.46%
2024/11/15	0.5	130.88	1	131.50	129.50	-0.5	233	-0.23%
2024/11/14	2	132.96	1.2	133.00	132.00	0.8	232	0.34%
2024/11/13	0.1	135.02	0.2	135.00	134.50	0	233	-0.02%
2024/11/12	0.3	135.14	0.1	135.00	135.00	0.2	236	0.10%
2024/11/11	1.3	136.12	0.5	136.47	135.50	0.8	239	0.35%
2024/11/08	8.8	136.11	0	0.00	136.50	8.8	243	3.61%
2024/11/07	0	139.00	10.2	140.48	138.00	-10.2	246	-4.11%
2024/11/06	1.1	139.32	1	138.49	139.00	0.1	247	0.03%
2024/11/05	6.3	138.83	1	138.51	138.00	5.3	253	2.07%
2024/11/04	1.2	137.51	0.1	138.00	139.00	1.1	265	0.42%
2024/11/01	4	135.00	0.1	136.00	136.00	3.9	282	1.39%
2024/10/30	0	136.00	1	135.00	135.00	-1	285	-0.34%
2024/10/29	1	136.46	0	0.00	135.50	1	286	0.36%
2024/10/28	0.1	137.50	0	138.00	137.00	0	285	0.01%
2024/10/25	1.2	137.99	0	0.00	137.50	1.2	288	0.41%
2024/10/24	1.1	138.52	1	137.50	137.50	0.1	298	0.02%
2024/10/23	4.4	140.56	3	140.00	139.50	1.4	299	0.47%
2024/10/22	1.2	139.16	7	137.79	140.50	-5.8	303	-1.93%
2024/10/21	0.2	138.05	0.5	138.10	138.00	-0.3	309	-0.10%
2024/10/18	0.2	138.20	1	138.50	137.50	-0.8	325	-0.23%
2024/10/17	1.1	137.57	0	0.00	137.50	1.1	402	0.28%
2024/10/16	1	138.00	3.1	138.02	138.00	-2.1	425	-0.49%
2024/10/15	3.2	138.85	1.1	138.53	138.50	2.2	425	0.51%
2024/10/14	3.4	138.80	1.3	138.54	138.50	2	430	0.48%
2024/10/11	1.2	137.99	0	138.00	137.50	1.2	433	0.29%
2024/10/09	3.8	138.39	0	0.00	137.50	3.8	440	0.86%
2024/10/08	0	139.89	0.4	139.34	138.50	-0.3	441	-0.07%
2024/10/07	0	141.06	0.1	141.00	141.00	0	444	0.00%
2024/10/04	3	142.01	4.1	142.74	141.00	-1.1	459	-0.23%
2024/10/01	0.1	142.90	2.8	143.22	143.00	-2.7	462	-0.59%
2024/09/30	0.1	144.33	3	143.50	143.00	-3	464	-0.64%
2024/09/27	1.2	144.85	5.2	144.31	143.50	-4	466	-0.85%
2024/09/26	3	144.67	34.8	144.12	144.50	-31.8	466	-6.81%
2024/09/25	2.9	144.60	0.5	145.11	144.50	2.4	465	0.52%
2024/09/24	4.1	145.25	1	144.50	144.00	3.1	466	0.67%
2024/09/23	4.1	145.02	6.1	142.85	145.50	-2	463	-0.44%
2024/09/20	0.2	141.86	4.4	141.99	141.50	-4.2	460	-0.92%
2024/09/19	0.1	140.43	0.2	139.73	141.50	-0.1	458	-0.02%
2024/09/18	0.3	140.73	0.2	141.96	139.50	0	459	0.01%
2024/09/16	0	141.00	0	0.00	141.50	0	460	0.00%
2024/09/13	1.3	139.68	0	138.50	139.00	1.3	463	0.27%
2024/09/12	0.4	138.95	2.3	138.43	137.00	-2	465	-0.42%
2024/09/11	1.3	136.24	0	0.00	136.00	1.3	466	0.27%
2024/09/10	2.5	139.16	0	0.00	136.50	2.5	466	0.54%
2024/09/09	2.1	137.31	3	138.67	138.50	-1	475	-0.21%
2024/09/06	0.2	140.41	5.7	140.49	140.00	-5.5	475	-1.16%
2024/09/05	15.1	139.76	2.2	139.86	138.50	12.9	474	2.72%
2024/09/04	12.2	140.68	2	139.83	138.50	10.2	473	2.16%
2024/09/03	0.6	145.79	7	144.36	144.00	-6.4	470	-1.36%
2024/09/02	7.6	147.36	0	0.00	146.00	7.6	471	1.62%
2024/08/30	1.1	149.59	0.1	151.08	150.00	1	469	0.21%
2024/08/28	0.1	151.34	0.2	152.00	151.00	-0.1	477	-0.01%
2024/08/27	0	151.33	0.9	151.05	150.50	-0.9	483	-0.19%
2024/08/26	0.1	152.50	0	0.00	152.00	0.1	487	0.01%
2024/08/23	19.1	150.56	6.2	150.11	152.00	12.9	490	2.63%
2024/08/22	1.1	153.45	0	0.00	152.00	1.1	492	0.21%
2024/08/21	3.6	152.00	0.3	153.20	152.00	3.3	494	0.68%
2024/08/20	1.3	165.68	2.4	166.67	167.00	-1.1	492	-0.22%
2024/08/19	0.3	162.95	13.4	162.85	164.00	-13.1	487	-2.68%
2024/08/16	0.7	160.29	4	160.00	160.50	-3.3	482	-0.69%
2024/08/15	0.2	159.05	2.2	158.07	159.00	-1.9	482	-0.40%
2024/08/14	1	160.45	3.1	159.34	159.00	-2.1	490	-0.42%
2024/08/13	4	159.00	1.2	156.96	159.00	2.8	488	0.58%
2024/08/12	7.2	156.01	2.5	156.65	155.00	4.8	486	0.98%
2024/08/09	0.3	150.52	3.2	152.66	155.00	-2.9	482	-0.60%
2024/08/08	3.3	147.33	1	147.00	147.00	2.3	485	0.47%
2024/08/07	5.1	145.52	6.1	148.75	149.00	-1	486	-0.21%
2024/08/06	5.6	140.28	6.3	141.36	142.50	-0.7	484	-0.15%
2024/08/05	8.8	144.32	12.4	147.32	143.00	-3.6	476	-0.75%
2024/08/02	2.1	158.06	1	158.00	158.00	1.1	462	0.23%
2024/08/01	1.3	162.08	20	160.85	162.00	-18.7	461	-4.04%
2024/07/31	0.1	160.64	1	159.00	159.00	-0.9	462	-0.20%
2024/07/30	6.2	157.95	2.3	158.34	159.00	3.9	473	0.82%
2024/07/29	3.2	160.93	3	159.84	158.50	0.2	474	0.05%
2024/07/26	0.1	162.39	0.4	161.74	162.00	-0.3	466	-0.06%
2024/07/23	0.2	164.00	2.4	164.00	163.50	-2.2	471	-0.46%
2024/07/22	1.3	165.45	10.6	165.17	163.00	-9.3	471	-1.97%
2024/07/19	39.6	166.74	9.1	166.02	164.50	30.5	467	6.52%
2024/07/18	46	177.67	92.9	176.67	170.50	-46.9	464	-10.10%
2024/07/17	38.3	166.39	19.6	169.61	169.50	18.7	393	4.76%
2024/07/16	1.1	164.44	3.4	164.47	165.00	-2.3	388	-0.58%
2024/07/15	1.3	163.87	2.7	163.88	163.00	-1.3	412	-0.32%
2024/07/12	4	164.63	5.2	164.01	165.00	-1.1	422	-0.27%
2024/07/11	2.4	163.30	1.8	164.12	164.50	0.5	447	0.12%
2024/07/10	4.5	162.06	0	0.00	162.00	4.5	557	0.80%
2024/07/09	2.2	162.07	4.8	163.45	162.00	-2.6	615	-0.43%
2024/07/08	34.5	164.41	7.8	163.97	163.00	26.7	626	4.26%
2024/07/05	5.5	160.91	2.4	160.61	160.50	3.1	618	0.50%
2024/07/04	2.2	161.97	0.1	162.00	161.50	2	640	0.32%
2024/07/03	1.1	161.54	3.2	161.73	161.50	-2	665	-0.30%
2024/07/02	4.1	162.22	2.1	161.48	162.00	2	679	0.30%
2024/07/01	2.4	162.00	1	162.52	162.00	1.4	693	0.20%
2024/06/28	7.6	162.99	6.4	163.24	162.50	1.2	700	0.17%
2024/06/27	0.1	161.14	2	161.51	162.00	-1.9	723	-0.26%
2024/06/26	1.2	161.57	8	161.38	161.00	-6.8	738	-0.92%
2024/06/25	1.2	160.67	13.1	161.00	161.50	-11.9	771	-1.54%
2024/06/24	21.3	161.88	3	162.17	161.00	18.3	813	2.25%
2024/06/21	1.2	161.59	4.4	162.34	163.50	-3.2	845	-0.38%
2024/06/20	3.5	162.13	1.6	162.56	162.50	1.9	891	0.22%
2024/06/19	0.1	161.02	1.2	160.24	160.00	-1.1	929	-0.12%
2024/06/18	3	161.18	5.2	161.23	160.50	-2.1	932	-0.23%
2024/06/17	0.3	162.27	3.1	162.17	162.00	-2.7	941	-0.29%
2024/06/14	4.3	163.58	4	164.12	162.50	0.2	949	0.02%
2024/06/13	0.1	161.26	5.1	160.61	161.50	-5	953	-0.53%
2024/06/12	0.4	159.97	5	159.50	159.50	-4.6	977	-0.47%
2024/06/11	0.5	160.80	0	0.00	159.00	0.5	993	0.05%
2024/06/07	3.1	160.68	2	160.51	160.50	1.1	1,038	0.10%
2024/06/06	3.4	160.13	2.1	161.01	160.00	1.3	1,039	0.13%
2024/06/05	0.6	162.16	0.2	161.65	161.00	0.4	1,036	0.04%
2024/06/04	5.2	162.47	2.1	162.02	162.00	3.1	1,038	0.30%
2024/06/03	0.3	160.83	1.7	160.64	161.00	-1.4	1,037	-0.14%
2024/05/31	17.4	160.04	4.3	160.10	159.50	13.2	1,041	1.26%
2024/05/30	25.3	161.49	16	160.97	161.00	9.3	1,037	0.89%
2024/05/29	2.2	163.82	3.1	163.70	163.00	-0.9	1,035	-0.08%
2024/05/28	2.6	163.78	1.1	164.00	163.50	1.6	1,035	0.15%
2024/05/27	1.3	163.54	12.1	162.59	163.00	-10.8	1,033	-1.04%
2024/05/24	4.3	161.91	0.3	161.69	162.00	4	1,034	0.38%
2024/05/23	13.8	163.36	12.6	164.34	161.50	1.2	1,042	0.11%
2024/05/22	4.5	161.70	4.3	161.66	161.50	0.2	1,038	0.02%
2024/05/21	2.5	162.30	2.1	162.49	161.00	0.4	1,038	0.04%
2024/05/20	14.9	162.06	5.1	161.75	162.00	9.8	1,038	0.94%
2024/05/17	0.2	164.38	0.4	164.88	165.00	-0.2	1,036	-0.02%
2024/05/16	2.3	163.84	9.9	165.00	163.50	-7.7	1,038	-0.74%
2024/05/15	0.4	165.30	0.4	164.75	164.00	0	1,038	0.00%
2024/05/14	0.5	165.74	0	165.50	164.50	0.4	1,049	0.04%
2024/05/13	0.3	163.69	2.8	163.00	163.00	-2.6	1,042	-0.25%
2024/05/10	1.3	163.77	3	163.51	163.50	-1.7	1,041	-0.16%
2024/05/09	2.6	166.12	3.7	166.54	166.00	-1	1,036	-0.10%
2024/05/08	2.7	165.86	4	165.26	165.00	-1.3	1,034	-0.13%
2024/05/07	4.5	166.47	1.5	165.94	166.50	3	1,033	0.29%
2024/05/06	6.2	168.71	0	0.00	167.50	6.2	1,029	0.60%
2024/05/03	3.3	169.59	5	169.69	167.00	-1.7	1,027	-0.17%
2024/05/02	3.1	169.82	7.5	169.63	170.00	-4.4	1,018	-0.43%
2024/04/30	6.1	170.50	0.5	170.97	170.00	5.6	1,016	0.55%
2024/04/29	21.1	170.00	0.1	170.00	171.00	21	1,016	2.06%
2024/04/26	10.1	170.99	3.1	170.53	169.50	7	1,017	0.69%
2024/04/25	11.2	169.97	3	170.17	169.50	8.2	1,028	0.80%
2024/04/24	6.2	172.23	7.2	171.33	172.00	-1	1,035	-0.09%
2024/04/23	6.8	167.94	7.1	168.35	168.00	-0.2	1,036	-0.02%
2024/04/22	9.1	169.41	12.1	169.36	167.00	-3	1,037	-0.29%
2024/04/19	39	172.23	23.5	172.83	174.50	15.5	1,034	1.50%
2024/04/18	5.1	173.42	4.6	173.77	174.00	0.5	1,015	0.05%
2024/04/17	16.5	171.45	12.6	172.16	173.00	3.8	1,018	0.38%
2024/04/16	114	178.79	104.5	176.98	171.00	9.5	1,022	0.93%	大買/大賣/
2024/04/15	40.1	182.03	35.3	181.19	180.50	4.8	912	0.53%
2024/04/12	12.1	174.89	23.5	174.66	175.50	-11.5	880	-1.30%
2024/04/11	5.6	177.82	11.1	176.78	176.50	-5.5	881	-0.63%
2024/04/10	24	180.84	10.4	182.54	179.00	13.6	886	1.53%
2024/04/09	13.6	181.34	22.5	180.21	181.50	-8.9	865	-1.03%
2024/04/08	68.9	183.54	24.5	179.17	178.50	44.4	842	5.27%
2024/04/03	17.8	181.25	15.5	181.27	182.00	2.3	827	0.27%
2024/04/02	16.4	179.27	5.4	179.41	180.00	11	814	1.35%
2024/04/01	14.7	181.57	19.5	181.35	179.00	-4.8	809	-0.59%
2024/03/29	29	177.52	44	177.19	177.50	-15	791	-1.90%
2024/03/28	39.2	181.08	37.8	180.39	180.00	1.4	780	0.18%
2024/03/27	34.5	180.82	51.8	180.81	180.00	-17.3	754	-2.30%
2024/03/26	30.8	181.02	9.9	179.94	179.00	20.9	725	2.88%
2024/03/25	27.3	183.47	13.5	183.71	182.00	13.8	693	1.99%
2024/03/22	5.8	176.32	13.5	176.24	178.00	-7.7	646	-1.19%
2024/03/21	1.6	170.03	2.2	170.70	171.00	-0.6	607	-0.10%
2024/03/20	7.1	170.71	3.4	171.87	170.50	3.8	610	0.62%
2024/03/19	4.9	172.56	6.5	172.38	170.00	-1.5	603	-0.25%
2024/03/18	9.6	171.32	0.6	171.01	172.50	9	600	1.49%
2024/03/15	36.2	172.66	16.8	171.02	173.00	19.4	589	3.29%
2024/03/14	13.2	168.80	26.9	168.49	168.50	-13.7	566	-2.41%
2024/03/13	43.5	168.91	41.6	168.46	167.00	1.9	557	0.35%
2024/03/12	3.1	161.98	4.3	162.27	162.00	-1.2	525	-0.23%
2024/03/11	0	161.08	3.3	160.68	160.00	-3.3	538	-0.61%
2024/03/08	3.5	160.11	3.2	158.69	159.50	0.3	540	0.06%
2024/03/07	8.7	160.60	3.7	161.26	160.00	5.1	539	0.94%
2024/03/06	2.1	164.46	15.4	162.91	163.00	-13.3	539	-2.46%
2024/03/05	2.2	162.47	1.5	162.33	162.00	0.7	540	0.13%
2024/03/04	2.1	163.49	5.6	163.47	163.00	-3.6	551	-0.64%
2024/03/01	1.8	162.78	1.1	163.94	163.50	0.7	563	0.12%
2024/02/29	5.4	161.63	0	162.00	163.50	5.4	582	0.93%
2024/02/27	5.3	162.90	2.1	161.50	161.50	3.2	674	0.47%
2024/02/26	5.1	163.46	8.9	163.87	165.50	-3.9	701	-0.55%
2024/02/23	3.3	160.25	2.3	160.34	160.00	1	693	0.14%
2024/02/22	3.1	161.50	0	0.00	162.00	3.1	693	0.45%
2024/02/21	1.4	159.93	0	0.00	160.50	1.4	697	0.20%
2024/02/20	3.4	162.46	4.9	162.75	161.00	-1.4	696	-0.21%
2024/02/19	2.3	163.67	8.2	163.68	164.00	-5.9	690	-0.85%
2024/02/16	1.4	162.72	4.2	162.95	163.00	-2.8	693	-0.41%
2024/02/15	0.8	162.82	8.2	162.13	163.00	-7.5	692	-1.08%
2024/02/05	4.4	158.83	1.6	158.92	158.00	2.8	681	0.41%
2024/02/02	6.6	159.95	1	160.50	160.50	5.5	688	0.81%
2024/02/01	2.6	160.33	4	160.13	160.50	-1.4	690	-0.20%
2024/01/31	7.7	158.97	2.5	159.04	159.00	5.3	694	0.76%
2024/01/30	2.9	158.81	4.3	158.69	158.50	-1.4	708	-0.20%
2024/01/29	3	159.40	4	159.38	159.50	-1	713	-0.14%
2024/01/26	1.7	159.53	8.6	159.55	159.00	-6.9	717	-0.96%
2024/01/25	4.5	159.96	4.3	159.83	159.00	0.2	720	0.02%
2024/01/24	3.1	161.66	5	160.50	160.50	-1.9	723	-0.26%
2024/01/23	6.5	162.01	3.3	161.60	162.00	3.2	727	0.44%
2024/01/22	8.2	160.09	8.6	159.56	161.00	-0.4	727	-0.05%
2024/01/19	25.4	160.39	28.1	158.94	158.50	-2.7	724	-0.38%
2024/01/18	13.3	163.36	6	161.51	160.50	7.2	717	1.01%
2024/01/17	12.8	164.73	12.4	164.79	165.00	0.4	709	0.06%
2024/01/16	10.5	167.34	3.8	167.05	166.50	6.7	698	0.96%
2024/01/15	19.4	170.79	18.8	171.01	170.00	0.6	693	0.08%
2024/01/12	9.5	170.42	6.7	170.27	169.00	2.8	686	0.40%
2024/01/11	23.3	166.89	19.2	169.51	171.00	4.1	687	0.60%
2024/01/10	30.7	169.45	29.1	170.52	166.00	1.6	681	0.23%
2024/01/09	6.1	167.93	1.2	167.01	166.50	4.9	658	0.74%
2024/01/08	16.3	172.42	18.4	171.87	169.50	-2.1	684	-0.31%
2024/01/05	7	170.91	15.4	170.71	173.00	-8.4	663	-1.27%
2024/01/04	13.8	169.01	13.2	170.34	170.50	0.6	666	0.08%
2024/01/03	2.2	167.99	5.3	168.10	168.50	-3.1	706	-0.43%
2024/01/02	8.2	168.02	2.4	167.53	167.00	5.8	702	0.83%
2023/12/29	1.3	166.51	0.5	166.50	167.00	0.8	709	0.11%
2023/12/28	1.2	167.91	10.2	167.11	167.00	-9	714	-1.26%
2023/12/27	3.3	167.87	6.1	168.20	168.50	-2.8	717	-0.39%
2023/12/26	5.3	166.99	3.5	166.73	168.00	1.8	719	0.25%
2023/12/25	1.7	165.71	1.9	166.06	166.00	-0.2	715	-0.03%
2023/12/22	5.8	164.73	3.5	164.72	164.50	2.4	714	0.33%
2023/12/21	7.8	168.37	8.5	169.42	165.00	-0.7	716	-0.10%
2023/12/20	1	167.34	4.2	167.26	168.00	-3.1	707	-0.44%
2023/12/19	3.7	165.98	3.1	165.87	165.50	0.5	710	0.08%
2023/12/18	5.3	166.32	2	167.02	167.00	3.3	718	0.45%
2023/12/15	12.4	166.86	3.2	166.74	166.00	9.2	720	1.27%
2023/12/14	10.4	168.68	6.1	168.53	168.00	4.3	725	0.59%
2023/12/13	7	169.42	7.8	169.35	169.00	-0.8	727	-0.11%
2023/12/12	3	169.79	3.7	169.26	168.50	-0.7	733	-0.10%
2023/12/11	7.7	168.54	5	168.50	168.00	2.6	747	0.35%
2023/12/08	13.7	170.14	14.9	170.12	169.50	-1.3	754	-0.17%
2023/12/07	11.4	170.58	4.6	171.38	169.50	6.8	756	0.90%
2023/12/06	8.8	170.82	11.3	170.76	170.00	-2.6	763	-0.34%
2023/12/05	11.9	167.84	2.1	167.54	167.50	9.7	757	1.29%
2023/12/04	3.1	169.05	2.3	169.37	169.00	0.8	759	0.10%
2023/12/01	10.5	168.58	6.3	168.31	167.50	4.2	773	0.55%
2023/11/30	5.8	169.81	6.3	169.21	168.50	-0.4	776	-0.06%
2023/11/29	11.1	169.77	8.3	169.82	170.50	2.9	787	0.36%
2023/11/28	12	165.07	29.4	166.42	168.50	-17.5	801	-2.18%
2023/11/27	24.1	167.92	22.3	167.30	165.00	1.8	805	0.22%
2023/11/24	119.8	174.73	97.1	175.08	170.50	22.8	826	2.75%	大買/
2023/11/22	3.7	164.90	3	164.67	165.00	0.7	815	0.08%
2023/11/21	6.2	165.46	8.2	165.07	164.50	-2.1	827	-0.25%
2023/11/20	8.3	165.43	6.2	164.95	165.00	2.1	846	0.25%
2023/11/17	8.9	163.17	2.1	163.04	163.00	6.8	881	0.78%
2023/11/16	10.6	163.06	2.6	163.24	162.50	7.9	892	0.89%
2023/11/15	4.2	164.92	7.2	164.57	163.00	-3	907	-0.33%
2023/11/14	2.1	164.77	2	165.50	165.00	0.1	911	0.01%
2023/11/13	1.2	164.46	1	163.50	163.50	0.2	920	0.02%
2023/11/10	9.2	163.66	14	163.43	163.50	-4.8	928	-0.52%
2023/11/09	3.1	164.65	6	165.67	167.00	-2.9	932	-0.31%
2023/11/08	8	166.19	6	166.09	165.50	2	952	0.21%
2023/11/07	15.4	167.12	8.7	168.08	168.00	6.7	958	0.70%
2023/11/06	4.2	163.76	3.3	163.47	164.00	0.9	955	0.10%
2023/11/03	6.1	159.92	6.1	159.58	159.50	0	967	0.00%
2023/11/02	3.5	156.93	3.1	157.83	157.50	0.4	980	0.04%
2023/11/01	6.3	156.78	4.2	156.04	155.50	2.1	1,003	0.21%
2023/10/31	1.1	158.58	7	159.58	157.50	-5.9	1,018	-0.58%
2023/10/30	0.1	161.14	0.1	161.50	160.50	0	1,033	0.00%
2023/10/27	1.1	162.52	3.1	161.29	160.50	-2.1	1,060	-0.19%
2023/10/26	9.2	164.01	11.1	163.33	161.50	-1.9	1,096	-0.18%
2023/10/25	1.3	166.99	2.4	168.02	166.50	-1.1	1,102	-0.10%
2023/10/24	3	166.00	9.4	165.57	166.50	-6.4	1,108	-0.57%
2023/10/23	4	168.24	4.2	167.48	167.50	-0.2	1,113	-0.02%
2023/10/20	7	165.14	8.1	165.20	167.50	-1.1	1,121	-0.10%
2023/10/19	18.1	169.52	24.4	168.09	167.50	-6.2	1,139	-0.55%
2023/10/18	6.5	166.52	12.5	166.31	165.50	-6	1,145	-0.52%
2023/10/17	10.4	168.78	19.5	168.92	166.50	-9.2	1,147	-0.80%
2023/10/16	45.5	174.70	27.5	173.46	171.00	18	1,148	1.57%
2023/10/13	8	168.50	10	168.60	169.00	-2	1,146	-0.17%
2023/10/12	30.7	170.68	21.2	170.78	168.50	9.5	1,151	0.82%
2023/10/11	36.2	171.59	49.5	172.30	170.00	-13.3	1,142	-1.17%
2023/10/06	7.1	162.50	2.3	162.56	163.00	4.7	1,102	0.43%
2023/10/05	7.1	162.87	10.4	164.60	162.50	-3.3	1,103	-0.30%
2023/10/04	9.1	159.13	9.5	159.46	161.00	-0.4	1,098	-0.04%
2023/10/03	5.2	159.73	2.3	160.13	158.50	2.9	1,098	0.27%
2023/10/02	6	160.67	6.6	160.92	161.50	-0.6	1,101	-0.05%
2023/09/28	1	155.92	1.1	157.00	156.50	-0.1	1,130	-0.01%
2023/09/27	3.5	155.06	1	154.50	154.50	2.5	1,135	0.22%
2023/09/26	6.7	156.31	3.1	155.53	155.00	3.6	1,144	0.32%
2023/09/25	4.3	159.00	3	158.83	159.50	1.3	1,144	0.12%
2023/09/22	4.1	157.34	11.3	156.67	157.00	-7.2	1,154	-0.62%
2023/09/21	11.6	158.34	9.3	158.91	157.50	2.3	1,166	0.20%
2023/09/20	8.8	161.96	12.4	162.69	161.50	-3.6	1,176	-0.30%
2023/09/19	17.6	164.70	7	164.00	161.50	10.6	1,209	0.87%
2023/09/18	8.1	168.56	4.5	167.28	166.00	3.6	1,208	0.30%
2023/09/15	7.4	168.93	5.4	169.67	168.50	1.9	1,213	0.16%
2023/09/14	20.1	168.55	12.1	168.17	168.00	7.9	1,252	0.63%
2023/09/13	12.2	169.42	8	168.75	169.00	4.1	1,326	0.31%
2023/09/12	20.1	170.63	18	170.69	173.00	2.1	1,338	0.15%
2023/09/11	24.3	176.00	21	175.57	172.00	3.3	1,342	0.24%
2023/09/08	10.5	174.16	6	174.17	174.50	4.4	1,330	0.33%
2023/09/07	4	176.37	4.1	175.53	175.00	0	1,338	0.00%
2023/09/06	13.2	177.12	11	177.82	177.00	2.2	1,350	0.17%
2023/09/05	11	180.91	4.9	179.90	180.50	6.1	1,348	0.46%
2023/09/04	12.1	178.87	12.6	179.99	182.50	-0.4	1,390	-0.03%
2023/09/01	25.2	183.13	22.1	183.36	181.50	3.1	1,409	0.22%
2023/08/31	13.7	181.78	15.2	182.17	181.00	-1.5	1,416	-0.10%
2023/08/30	27.7	183.32	19.3	183.08	181.00	8.4	1,414	0.59%
2023/08/29	56.8	178.59	65.5	178.01	182.00	-8.6	1,380	-0.63%
2023/08/28	20.1	172.63	24.1	172.31	173.00	-4	1,314	-0.31%
2023/08/25	17.1	167.50	12	166.58	165.50	5.1	1,286	0.39%
2023/08/24	7.2	168.60	6.2	168.12	168.50	1	1,290	0.08%
2023/08/23	21.8	163.95	18.4	164.89	162.00	3.4	1,289	0.26%
2023/08/22	5.4	172.33	3.8	172.68	171.50	1.6	1,277	0.13%
2023/08/21	8.1	175.50	38.4	176.04	176.00	-30.3	1,295	-2.34%
2023/08/18	28	171.94	2.5	172.18	171.00	25.5	1,382	1.84%
2023/08/17	1.2	168.73	5	167.90	170.00	-3.8	1,394	-0.27%
2023/08/16	3.1	162.68	2	163.25	165.50	1.1	1,402	0.08%
2023/08/15	4.4	163.00	3	164.67	163.50	1.4	1,442	0.10%
2023/08/14	3.5	161.19	3.2	161.99	161.50	0.4	1,456	0.02%
2023/08/11	3	169.00	8.1	169.45	168.50	-5	1,465	-0.34%
2023/08/10	2.7	167.65	4.1	168.23	167.00	-1.4	1,476	-0.10%
2023/08/09	11.2	167.71	4	167.88	167.50	7.2	1,493	0.48%
2023/08/08	15	172.47	4	172.63	172.00	11	1,505	0.73%
2023/08/07	18.4	171.04	13.3	172.65	174.50	5.1	1,549	0.33%
2023/08/04	4.1	174.36	10.1	173.71	177.00	-6.1	1,558	-0.39%
2023/08/02	4.6	168.87	7.3	170.91	169.50	-2.7	1,600	-0.17%
2023/08/01	6	176.58	2	173.51	176.50	4	1,672	0.24%
2023/07/31	19.9	179.53	22.2	179.54	180.00	-2.3	1,736	-0.13%
2023/07/28	18.1	171.75	20.4	170.58	173.00	-2.3	1,852	-0.12%
2023/07/27	3.1	167.68	9.2	167.81	167.00	-6	2,181	-0.28%
2023/07/26	5.3	165.65	1	165.99	165.00	4.3	2,379	0.18%
2023/07/25	5	167.91	10	168.90	168.00	-5	2,430	-0.20%
2023/07/24	10.4	169.68	5.1	168.64	170.00	5.3	2,538	0.21%
2023/07/21	11.6	173.65	6.2	172.77	172.50	5.5	2,580	0.21%
2023/07/20	5.1	176.22	9.2	177.12	178.00	-4.1	2,666	-0.16%
2023/07/19	5.2	175.02	11	175.37	174.50	-5.9	2,676	-0.22%
2023/07/18	17.7	176.80	12.5	176.45	175.00	5.2	2,748	0.19%
2023/07/17	11.3	181.87	12.5	183.33	182.00	-1.2	2,826	-0.04%
2023/07/14	15	182.34	13	183.38	182.50	2	2,846	0.07%
2023/07/13	15.1	183.90	11.1	184.68	182.00	4	2,933	0.14%
2023/07/12	2.3	183.84	1.1	184.94	184.50	1.2	3,106	0.04%
2023/07/11	7.1	184.71	12.1	185.21	185.00	-5	3,223	-0.15%
2023/07/10	15.2	183.76	8.3	182.56	182.50	6.9	3,505	0.20%
2023/07/07	3.4	184.82	12.4	184.04	183.50	-9	3,567	-0.25%
2023/07/06	17.3	189.72	19.1	189.18	186.00	-1.8	3,624	-0.05%
2023/07/05	1.3	183.61	6.1	183.76	183.50	-4.8	3,731	-0.13%
2023/07/04	16.2	181.32	6.1	181.60	181.00	10.1	3,900	0.26%
2023/07/03	10	181.86	9.7	183.06	182.50	0.4	3,937	0.01%
2023/06/30	6.4	181.65	12.6	181.44	182.00	-6.2	3,964	-0.16%
2023/06/29	13.4	184.33	8.5	184.30	183.50	4.9	4,006	0.12%
2023/06/28	6.4	186.80	14.1	186.59	186.50	-7.7	4,092	-0.19%
2023/06/27	21.5	189.73	20.9	188.15	183.00	0.6	4,275	0.01%
2023/06/26	9.5	198.73	6.3	199.41	196.50	3.3	4,313	0.08%
2023/06/21	17.3	197.61	7.5	197.66	197.00	9.8	4,491	0.22%
2023/06/20	45.7	202.54	58.4	203.06	198.50	-12.7	4,604	-0.28%
2023/06/19	80.2	204.18	83.5	204.13	203.50	-3.3	4,561	-0.07%
2023/06/16	19	199.29	12.5	198.17	196.00	6.5	4,476	0.14%
2023/06/15	10.3	196.54	13.4	197.43	199.00	-3.1	4,463	-0.07%
2023/06/14	8.5	194.77	8.2	195.73	194.00	0.3	4,464	0.01%
2023/06/13	6.6	194.22	8.2	194.88	195.00	-1.6	4,468	-0.04%
2023/06/12	15.8	197.53	17.2	196.74	194.50	-1.4	4,455	-0.03%
2023/06/09	18.4	200.46	4.1	199.50	199.00	14.3	4,444	0.32%
2023/06/08	27.5	202.02	64.4	201.82	201.50	-36.9	4,439	-0.83%
2023/06/07	33.3	201.31	42.7	202.15	199.50	-9.4	4,407	-0.21%
2023/06/06	46.2	199.02	24.8	198.69	200.50	21.4	4,386	0.49%
2023/06/05	19.4	196.80	21	197.27	195.50	-1.6	4,365	-0.04%
2023/06/02	11.5	194.01	10.3	193.92	193.50	1.2	4,361	0.03%
2023/06/01	8.1	193.07	5.4	194.00	193.00	2.7	4,376	0.06%
2023/05/31	6.1	194.50	5.2	194.50	194.50	1	4,377	0.02%
2023/05/30	26.9	196.44	26.7	194.09	193.50	0.3	4,375	0.01%
2023/05/29	13.2	196.28	20.3	198.06	198.00	-7.1	4,365	-0.16%
2023/05/26	27.6	195.09	28.1	194.61	193.50	-0.5	4,370	-0.01%
2023/05/25	41.4	198.58	32.2	198.28	198.00	9.2	4,366	0.21%
2023/05/24	80.1	205.46	71.7	204.66	202.50	8.4	4,380	0.19%
2023/05/23	17.2	196.14	22.6	197.00	198.50	-5.4	4,359	-0.12%
2023/05/22	6.3	195.28	19.3	196.52	195.50	-13	4,369	-0.30%
2023/05/19	71.4	197.19	55.2	194.84	193.50	16.2	4,368	0.37%
2023/05/18	26.9	193.84	14	193.39	192.50	12.9	4,324	0.30%
2023/05/17	22.6	194.57	28.1	194.63	195.00	-5.4	4,314	-0.13%
2023/05/16	16.1	192.43	13.5	192.17	191.00	2.6	4,321	0.06%
2023/05/15	9.5	191.32	18.6	190.86	191.00	-9.1	4,356	-0.21%
2023/05/12	39.4	193.47	27.1	194.26	192.50	12.3	4,376	0.28%
2023/05/11	49.5	198.28	63.3	196.79	193.50	-13.9	4,353	-0.32%
2023/05/10	22.4	202.42	33.8	202.76	204.50	-11.5	4,299	-0.27%
2023/05/09	47.7	201.18	74.6	200.95	200.00	-26.9	4,267	-0.63%
2023/05/08	102.7	212.63	105.2	210.85	206.00	-2.5	4,214	-0.06%	大買/大賣/
2023/05/05	51.4	215.94	62.8	216.09	215.00	-11.4	4,126	-0.28%
2023/05/04	139.4	217.10	126.4	216.61	219.50	13	4,041	0.32%	大買/大賣/
2023/05/03	391.4	216.75	420.9	217.25	218.50	-29.5	3,892	-0.76%	大買/大賣/
2023/05/02	254.4	210.07	193.4	209.73	208.50	61.1	3,554	1.72%	大買/大賣/
2023/04/28	61.2	197.07	72.1	197.18	197.50	-10.9	3,356	-0.32%
2023/04/27	111.4	197.05	88.2	196.10	192.00	23.2	3,301	0.70%	大買/
2023/04/26	55	194.15	61.8	194.90	197.00	-6.7	3,187	-0.21%
2023/04/25	75.4	195.62	94.4	195.07	190.00	-19.1	3,119	-0.61%
2023/04/24	13.4	187.99	27.2	188.28	188.50	-13.7	3,018	-0.45%
2023/04/21	63.6	184.91	48.9	185.49	185.00	14.8	2,996	0.49%
2023/04/20	135.3	198.37	125.4	195.39	190.50	9.9	2,917	0.34%	大買/大賣/
2023/04/19	24.7	195.94	30.7	195.24	196.00	-6	2,811	-0.21%
2023/04/18	95	197.66	86.3	197.30	194.00	8.8	2,793	0.31%
2023/04/17	105.8	203.11	148.2	203.27	201.50	-42.4	2,701	-1.57%	大買/大賣/
2023/04/14	149.6	198.00	138.3	196.64	195.00	11.3	2,519	0.45%	大買/大賣/
2023/04/13	280.8	198.97	278.7	199.14	195.00	2.1	2,399	0.09%	大買/大賣/
2023/04/12	27.2	188.02	49.2	187.79	189.50	-22	2,112	-1.04%
2023/04/11	58.4	186.11	31.1	185.31	183.00	27.3	2,046	1.33%
2023/04/10	149.6	195.35	128.2	194.89	190.00	21.4	1,981	1.08%	大買/大賣/
2023/04/07	113.3	190.71	137.4	191.01	191.50	-24.1	1,840	-1.31%	大買/大賣/
2023/04/06	39.8	184.81	22.1	184.49	182.00	17.7	1,664	1.06%
2023/03/31	14.1	182.05	17	182.88	183.50	-2.9	1,615	-0.18%
2023/03/30	42.5	185.30	39.2	186.57	183.00	3.4	1,580	0.21%
2023/03/29	90.3	188.90	77.3	188.13	187.50	13	1,527	0.85%
2023/03/28	191.7	196.96	153.1	193.95	185.00	38.6	1,426	2.70%	大買/大賣/
2023/03/27	45	190.31	61.3	191.00	196.50	-16.3	1,222	-1.33%
2023/03/24	227.5	177.49	212.3	177.63	179.00	15.2	1,151	1.32%	大買/大賣/
2023/03/23	69.5	163.56	90.2	163.12	167.00	-20.7	965	-2.15%
2023/03/22	4	151.37	10	151.70	152.00	-6	841	-0.71%
2023/03/21	8.5	151.03	2.1	150.01	150.00	6.4	842	0.76%
2023/03/20	2.1	150.62	19.1	150.14	151.00	-17	845	-2.01%
2023/03/17	13.1	149.46	18.6	149.27	149.50	-5.4	839	-0.64%
2023/03/16	7.3	145.93	3.1	146.61	144.00	4.2	830	0.51%
2023/03/15	1.1	148.73	7	146.86	144.50	-5.9	853	-0.69%
2023/03/14	7.1	144.94	3	145.66	145.00	4.1	896	0.46%
2023/03/13	16.1	145.17	17.1	144.35	146.50	-1	940	-0.10%
2023/03/10	15.6	148.55	12	150.54	148.00	3.6	940	0.38%
2023/03/09	17.1	152.27	5	152.30	152.50	12.1	930	1.30%
2023/03/08	11	150.14	5	150.90	150.50	6	918	0.65%
2023/03/07	5.6	150.93	2.3	150.09	149.50	3.3	919	0.36%
2023/03/06	3	154.15	12.3	153.07	151.00	-9.2	913	-1.01%
2023/03/03	8	150.88	5.1	149.01	148.50	2.9	892	0.33%
2023/03/02	2	147.00	3	147.00	147.50	-1	886	-0.11%
2023/03/01	6	147.83	6.1	147.58	148.50	-0.1	898	-0.01%
2023/02/24	28.1	150.24	27.1	150.56	149.00	1	912	0.11%
2023/02/23	16.6	150.77	9	149.45	148.50	7.6	886	0.86%
2023/02/22	29.7	149.85	3	149.67	148.50	26.7	865	3.08%
2023/02/21	52.1	156.32	73.5	156.62	157.00	-21.4	825	-2.60%
2023/02/20	19.2	146.68	16.3	148.13	146.50	3	757	0.39%
2023/02/17	6	143.42	3	142.00	142.00	3	726	0.41%
2023/02/16	11	145.14	8.1	144.07	144.00	2.9	710	0.41%
2023/02/15	6.2	145.23	4	146.38	145.00	2.2	707	0.31%
2023/02/14	19	148.45	29.2	148.82	149.50	-10.2	689	-1.48%
2023/02/13	76.2	149.12	47.3	147.82	143.50	29	650	4.46%
2023/02/10	12.1	147.93	24.1	147.05	146.00	-12	598	-2.00%
2023/02/09	3.1	139.36	1	140.00	138.50	2.1	550	0.39%
2023/02/08	9.1	140.45	3	140.50	140.50	6.1	544	1.11%
2023/02/07	6	141.42	0	0.00	142.00	6	543	1.11%
2023/02/06	3.1	141.71	2.3	144.13	143.50	0.8	540	0.16%
2023/02/03	2	143.50	0	0.00	142.00	2	534	0.37%
2023/02/02	2	143.00	4.1	144.62	145.50	-2.1	529	-0.40%
2023/02/01	0	144.50	4	143.75	143.00	-4	529	-0.75%
2023/01/31	0.1	141.65	0	0.00	140.50	0.1	528	0.01%
2023/01/30	1.1	143.95	2.2	144.50	143.50	-1.1	537	-0.21%
2023/01/17	0	0.00	12.1	143.17	142.50	-12.1	538	-2.25%
2023/01/16	3	138.50	2	139.50	141.50	1	544	0.18%
2023/01/13	4.1	136.63	1.1	136.10	137.50	3	574	0.52%
2023/01/12	2.1	138.76	5	137.70	137.00	-2.9	599	-0.48%
2023/01/11	1	140.03	3	140.50	139.50	-2	599	-0.33%
2023/01/10	2	140.50	4	140.75	141.00	-2	598	-0.33%
2023/01/09	2	139.00	0	0.00	139.50	2	598	0.33%
2023/01/06	13.1	143.19	8	141.00	139.50	5.1	594	0.85%
2023/01/05	7	142.36	3	143.01	142.00	4	588	0.68%
2023/01/04	0	140.00	1	142.00	143.00	-1	589	-0.17%
2022/12/30	0	0.00	2	139.00	139.00	-2	599	-0.33%
2022/12/29	3	137.50	2	137.50	137.50	1	603	0.17%
2022/12/28	0	0.00	1	138.00	137.50	-1	608	-0.16%
2022/12/27	3	139.00	2	139.25	139.00	1	610	0.16%
2022/12/26	2	137.26	5	137.60	139.50	-3	613	-0.49%
2022/12/23	4.1	134.89	2	135.25	134.50	2.1	615	0.34%
2022/12/22	4.1	138.98	1	138.50	137.50	3.1	624	0.49%
2022/12/21	2	134.50	5.2	137.14	140.00	-3.2	645	-0.50%
2022/12/20	4.2	136.26	7.1	134.99	134.00	-2.9	654	-0.44%
2022/12/19	2.1	136.03	1	136.50	137.00	1.1	680	0.16%
2022/12/16	7.2	138.38	2	136.50	136.50	5.2	695	0.75%
2022/12/15	4	143.88	4.1	142.91	141.50	-0.1	697	-0.01%
2022/12/14	4	141.99	3	141.84	142.00	1	697	0.14%
2022/12/13	6.9	141.24	6	141.00	140.50	0.9	706	0.12%
2022/12/12	4	145.00	5	145.60	144.50	-1	708	-0.14%
2022/12/09	3.1	143.00	1	143.50	144.00	2.1	703	0.29%
2022/12/08	3.1	142.19	2	143.75	143.00	1	724	0.14%
2022/12/07	13.3	147.35	4	144.25	143.00	9.3	738	1.25%
2022/12/06	20.2	151.24	21.2	151.18	150.50	-1	733	-0.14%
2022/12/05	11	148.74	21.1	150.86	152.50	-10.1	725	-1.39%
2022/12/02	5.4	138.93	3.5	138.93	139.00	1.9	681	0.28%
2022/12/01	4	136.50	11	136.91	136.00	-7	698	-1.00%
2022/11/30	3.2	134.63	4	133.88	133.50	-0.8	744	-0.11%
2022/11/29	5	132.10	16.2	134.03	133.50	-11.2	750	-1.49%
2022/11/28	6	130.08	5	129.70	132.00	1	746	0.13%
2022/11/25	7.5	132.57	3	135.00	130.50	4.5	773	0.58%
2022/11/24	6	133.58	6	133.50	133.50	0	808	0.00%
2022/11/23	29.1	136.56	20	135.82	134.00	9.1	809	1.13%
2022/11/22	13	137.50	18.3	137.67	137.50	-5.3	790	-0.67%
2022/11/21	9	129.50	4.1	130.49	130.50	4.9	770	0.64%
2022/11/18	1	131.00	0	0.00	130.00	1	772	0.13%
2022/11/17	3.3	133.70	1	135.99	133.00	2.3	769	0.30%
2022/11/16	7.3	134.70	6	136.09	134.00	1.2	764	0.16%
2022/11/15	1	129.00	1	129.50	129.00	0	750	0.00%
2022/11/14	1	128.50	1	128.50	129.00	0	752	0.00%
2022/11/11	1	128.02	2	129.25	129.00	-1	759	-0.13%
2022/11/10	1	127.50	1	127.50	127.50	0	761	0.00%
2022/11/09	1	129.50	1	129.50	129.00	0	776	0.00%
2022/11/08	4	129.00	0	132.00	128.00	4	782	0.51%
2022/11/07	1.3	129.96	3	130.00	129.50	-1.7	784	-0.22%
2022/11/04	2.1	127.53	1	128.50	127.50	1.1	782	0.14%
2022/11/03	0	130.50	2	129.75	130.50	-2	781	-0.25%
2022/11/02	3	127.17	0	127.50	127.00	3	777	0.38%
2022/11/01	0	128.00	1	129.00	128.00	-1	782	-0.12%
2022/10/31	2	125.50	2	125.50	125.00	0	785	0.00%
2022/10/28	5	127.00	2	125.76	124.50	3	794	0.38%
2022/10/27	3	128.00	13	128.96	129.50	-10	818	-1.22%
2022/10/26	17	127.88	20	128.35	127.50	-3	834	-0.36%
2022/10/25	6.2	125.73	8	125.68	124.00	-1.8	819	-0.22%
2022/10/24	13	127.58	4	128.13	124.50	9	810	1.11%
2022/10/21	70	129.17	65	130.05	123.50	5	801	0.62%
2022/10/20	32	126.58	35	127.31	126.50	-3	780	-0.38%
2022/10/19	0	0.00	1	118.96	119.50	-1	758	-0.14%
2022/10/18	2.1	120.95	24	118.25	118.50	-21.9	759	-2.89%
2022/10/17	7	118.57	6.1	117.24	119.00	0.9	763	0.12%
2022/10/14	0.2	122.50	3.3	121.00	121.50	-3.1	771	-0.40%
2022/10/13	4	119.88	1.1	121.32	117.50	2.9	774	0.38%
2022/10/12	2	121.50	0.1	122.00	123.50	1.9	766	0.25%
2022/10/11	4.2	125.54	1.1	123.76	123.00	3.1	762	0.41%
2022/10/07	0	132.00	0	0.00	130.50	0	750	0.00%
2022/10/06	0	132.50	1	132.00	132.00	-1	749	-0.13%
2022/10/05	5.1	135.76	6	136.67	134.00	-0.9	745	-0.12%
2022/10/04	1	135.50	1	135.00	136.00	0	741	0.00%
2022/10/03	0.1	132.08	0.4	132.00	132.50	-0.3	740	-0.04%
2022/09/30	6	132.42	10.1	131.85	134.50	-4.1	747	-0.54%
2022/09/29	2.2	134.45	4.2	135.26	132.00	-2	749	-0.27%
2022/09/28	7.2	132.26	4	131.50	128.50	3.2	762	0.42%
2022/09/27	12	139.34	10.1	139.64	140.50	1.9	740	0.26%
2022/09/26	4	145.24	4.5	147.38	140.50	-0.5	730	-0.07%
2022/09/23	32	156.08	29.1	152.97	156.00	2.9	707	0.41%
2022/09/22	0	0.00	0.1	160.00	157.50	-0.1	694	-0.01%
2022/09/20	0	154.00	8.5	153.92	154.00	-8.5	683	-1.24%
2022/09/19	3.1	149.72	7	151.64	150.50	-3.9	677	-0.58%
2022/09/16	5	154.80	6	155.00	154.00	-1	669	-0.15%
2022/09/15	6.2	156.31	2.2	156.84	156.00	4	669	0.60%
2022/09/14	5	157.00	2.2	160.13	161.00	2.9	652	0.44%
2022/09/13	12.2	158.40	26.3	158.93	159.50	-14.1	636	-2.21%
2022/09/12	15.5	154.68	31.2	153.55	155.50	-15.7	612	-2.56%
2022/09/08	7.2	143.73	6.5	143.15	143.50	0.7	576	0.12%
2022/09/07	24.4	146.89	20	147.33	143.50	4.4	572	0.77%
2022/09/06	44.1	152.58	44.6	152.77	152.50	-0.5	545	-0.09%
2022/09/05	1.1	147.27	4	147.75	146.50	-2.9	494	-0.59%
2022/09/02	6	146.42	6	147.67	145.00	0	485	0.00%
2022/09/01	40.2	149.12	26	149.64	147.00	14.2	479	2.95%
2022/08/31	9.2	147.64	21.2	146.31	150.50	-12	454	-2.65%
2022/08/30	0	135.75	4	136.38	137.00	-4	430	-0.92%
2022/08/29	4	130.88	5.5	131.09	132.50	-1.5	429	-0.35%
2022/08/26	0	135.00	2	135.25	135.50	-2	436	-0.45%
2022/08/25	1	135.50	2.4	135.16	136.00	-1.4	452	-0.31%
2022/08/24	1	132.97	0	0.00	131.50	1	453	0.22%
2022/08/23	2	132.50	0	0.00	132.50	2	477	0.42%
2022/08/22	1	132.50	2.5	133.20	133.00	-1.5	485	-0.31%
2022/08/19	4	135.50	2	136.00	134.50	2	485	0.41%
2022/08/18	10.4	136.22	9	135.61	135.00	1.4	483	0.29%
2022/08/17	2	135.48	3	135.33	134.00	-1	476	-0.20%
2022/08/16	16	135.03	15	134.77	136.00	1	472	0.21%
2022/08/15	9	129.56	2	131.00	129.50	7	456	1.53%
2022/08/12	5	123.91	2	124.25	126.50	3	448	0.68%
2022/08/11	1	127.00	1	128.00	126.50	0	442	0.00%
2022/08/10	1	126.51	1	126.51	126.50	0	444	0.00%
2022/08/09	2.2	127.23	2.1	126.52	126.50	0.1	450	0.02%
2022/08/08	10	127.25	7	127.57	128.00	3	449	0.67%
2022/08/05	3	131.00	3	131.67	131.50	0	448	0.00%
2022/08/04	10.3	133.34	7.1	133.23	130.50	3.2	444	0.72%
2022/08/03	37.8	138.55	36.2	138.28	136.50	1.6	435	0.36%
2022/08/02	19	135.84	28	135.75	134.00	-9	406	-2.22%
2022/07/29	0	0.00	1	128.50	129.00	-1	383	-0.26%
2022/07/28	3	129.00	4	128.75	128.00	-1	385	-0.26%
2022/07/27	3.2	128.43	5	129.90	131.50	-1.8	382	-0.46%
2022/07/26	4	131.00	2	131.50	130.50	2	375	0.53%
2022/07/25	3	134.83	2	135.00	134.50	1	371	0.27%
2022/07/22	3	138.17	4.7	140.10	137.50	-1.7	369	-0.46%
2022/07/21	3	139.17	11	139.41	140.00	-8	372	-2.15%
2022/07/20	2	135.00	6	135.67	133.50	-4	362	-1.10%
2022/07/18	1	133.51	1	136.00	134.00	0	365	0.01%
2022/07/15	3	131.83	6	131.00	132.00	-3	363	-0.83%
2022/07/14	3	131.00	4	130.38	130.50	-1	362	-0.28%
2022/07/13	3	130.17	1	131.00	129.00	2	361	0.55%
2022/07/12	2	126.50	5	127.40	127.00	-3	362	-0.83%
2022/07/11	0	0.00	2	132.75	132.00	-2	360	-0.56%
2022/07/08	8.2	137.84	16.1	138.20	134.00	-8	358	-2.22%
2022/07/07	9	134.11	11	133.76	135.50	-2	349	-0.58%
2022/07/06	20	135.25	16	135.72	135.00	4	343	1.17%
2022/07/05	7	121.71	0	0.00	124.50	7	324	2.16%
2022/07/04	1	120.00	1.1	120.64	120.50	-0.1	324	-0.03%
2022/07/01	3	127.00	10	125.20	122.00	-7	325	-2.15%
2022/06/30	4	130.38	5	129.30	130.50	-1	321	-0.31%
2022/06/29	2	132.25	1	130.52	132.50	1	320	0.31%
2022/06/28	2.1	134.71	2	133.75	133.50	0.1	320	0.03%
2022/06/27	4.1	137.37	3	139.00	138.50	1.1	319	0.34%
2022/06/24	8.1	134.26	5	135.30	133.00	3.1	317	0.98%
2022/06/23	3.1	134.17	4	132.13	135.00	-0.9	317	-0.30%
2022/06/22	8	139.56	6	141.42	136.00	2	312	0.64%
2022/06/21	0	0.00	4	141.38	144.00	-4	311	-1.28%
2022/06/20	5	138.20	6	141.25	135.50	-1	310	-0.32%
2022/06/17	8.4	135.01	4.1	135.62	138.50	4.4	309	1.41%
2022/06/16	2	139.00	1	137.00	137.00	1	324	0.31%
2022/06/15	4.2	138.82	4	138.75	137.00	0.2	322	0.07%
2022/06/14	3.1	138.50	2	138.25	138.50	1.1	322	0.34%
2022/06/13	3	141.17	3	141.83	142.50	0	318	0.00%
2022/06/10	1	142.00	1	144.00	143.50	0	320	0.00%
2022/06/09	13	148.96	11	148.23	146.50	2	317	0.63%
2022/06/08	17	148.74	23	148.44	146.00	-6	310	-1.93%
2022/06/07	5	140.10	2	140.50	139.50	3	298	1.01%
2022/06/06	5	142.90	3.3	143.05	143.50	1.7	295	0.58%
2022/06/02	12	143.58	14	143.54	145.00	-2	293	-0.68%
2022/06/01	4.1	135.13	0.9	135.23	136.00	3.2	286	1.11%
2022/05/31	27.1	137.91	31.5	137.61	137.00	-4.4	287	-1.52%
2022/05/30	0	0.00	7.7	131.25	133.00	-7.7	272	-2.83%
2022/05/27	1	122.49	2	121.50	121.00	-1	286	-0.35%
2022/05/26	3	121.50	1	121.00	121.00	2	296	0.68%
2022/05/25	0	123.00	0.2	123.00	121.50	-0.1	298	-0.05%
2022/05/24	1.1	124.89	1.3	122.62	123.00	-0.2	306	-0.08%
2022/05/20	1	126.50	2	127.25	127.50	-1	311	-0.32%
2022/05/19	1	126.00	0	0.00	128.00	1	311	0.32%
2022/05/18	4.7	130.38	2	133.50	129.50	2.7	311	0.85%
2022/05/17	2.1	128.24	1	125.50	131.50	1.1	311	0.35%
2022/05/16	1	124.03	2	125.75	123.50	-1	310	-0.32%
2022/05/13	3	124.66	2.2	123.01	124.00	0.8	310	0.27%
2022/05/12	2.1	118.78	1	119.50	118.00	1.1	309	0.34%
2022/05/11	0	0.00	0.4	121.00	121.50	-0.4	308	-0.13%
2022/05/10	0	0.00	0.1	123.43	123.50	-0.1	309	-0.04%
2022/05/09	2.1	122.82	0	0.00	122.50	2.1	310	0.69%
2022/05/06	1.2	128.56	0	0.00	128.50	1.2	312	0.38%
2022/05/05	0.3	131.96	3	131.17	132.00	-2.7	314	-0.87%
2022/05/04	0	0.00	1	131.50	128.50	-1	316	-0.32%
2022/05/03	5.1	128.72	3	128.83	129.50	2.1	319	0.66%
2022/04/29	0.1	125.67	0	0.00	125.50	0.1	319	0.02%
2022/04/28	0.4	124.38	2	123.50	123.50	-1.6	324	-0.49%
2022/04/27	2.1	122.04	1	122.54	124.00	1.1	325	0.33%
2022/04/26	2	128.25	0.1	130.00	128.50	1.9	321	0.59%
2022/04/25	1.3	130.90	1	133.50	130.50	0.3	327	0.11%
2022/04/22	2.1	138.57	0.4	140.00	138.50	1.8	330	0.54%
2022/04/21	1.2	142.01	1	142.50	142.00	0.2	356	0.05%
2022/04/20	2.1	143.24	3.1	142.18	142.00	-1	371	-0.26%
2022/04/19	0	0.00	0.1	144.00	143.50	-0.1	378	-0.02%
2022/04/18	2	142.75	1	143.50	143.00	1	395	0.26%
2022/04/15	2.4	145.38	1	145.00	146.00	1.4	401	0.34%
2022/04/14	0	150.29	1	150.00	149.00	-1	420	-0.23%
2022/04/13	1.1	148.72	0	150.00	149.00	1.1	436	0.25%
2022/04/12	1	146.97	1.1	144.13	147.00	0	441	-0.01%
2022/04/11	6.3	147.64	3.1	147.92	147.00	3.1	446	0.70%
2022/04/08	1	150.52	0	0.00	151.00	1	450	0.23%
2022/04/07	7	151.57	4	151.75	151.50	3	456	0.66%
2022/04/06	1.1	156.02	9	156.61	155.50	-8	467	-1.70%
2022/04/01	4	158.64	0	0.00	159.00	4	471	0.85%
2022/03/31	2.1	163.20	0	165.50	162.00	2.1	474	0.44%
2022/03/30	4	165.50	3	165.33	164.00	1	479	0.21%
2022/03/29	0	162.75	2	163.75	164.00	-2	491	-0.40%
2022/03/28	3	161.51	0.1	162.00	161.00	3	494	0.60%
2022/03/25	2.7	165.50	0	0.00	164.00	2.7	496	0.55%
2022/03/24	7.1	164.50	2.1	164.49	164.00	5.1	497	1.02%
2022/03/23	4.1	168.92	0.1	169.00	167.50	4	498	0.81%
2022/03/22	5.2	169.00	1	170.00	169.00	4.2	503	0.84%
2022/03/21	2.6	172.16	28	169.77	172.00	-25.5	505	-5.04%
2022/03/18	1	157.00	1	155.60	157.50	0	497	-0.01%
2022/03/17	1	154.02	4	153.50	154.00	-3	514	-0.58%
2022/03/16	2.2	149.32	0	0.00	150.00	2.2	521	0.42%
2022/03/15	2.2	149.82	2.1	150.95	149.00	0.1	539	0.02%
2022/03/14	0.2	154.50	0	0.00	154.00	0.2	573	0.04%
2022/03/11	1	155.51	0	0.00	155.00	1	584	0.17%
2022/03/10	5	160.00	2.1	159.86	160.50	2.9	591	0.49%
2022/03/09	2.2	154.94	1	156.50	155.00	1.2	600	0.20%
2022/03/08	3.1	160.06	3	156.00	154.50	0.1	625	0.01%
2022/03/07	7.5	159.77	2.9	161.91	158.00	4.6	630	0.73%
2022/03/04	6.2	172.50	3	172.67	170.50	3.2	637	0.50%
2022/03/03	4.1	175.35	5	173.90	171.50	-0.9	655	-0.14%
2022/03/02	13.5	175.93	18.4	177.88	179.00	-4.9	687	-0.71%
2022/03/01	3.2	165.50	7	168.00	168.00	-3.8	712	-0.53%
2022/02/25	3.1	152.49	6.4	152.32	153.00	-3.3	749	-0.44%
2022/02/24	9.6	149.23	3	147.50	148.00	6.6	819	0.80%
2022/02/23	4.1	156.01	3	156.33	157.00	1.1	827	0.13%
2022/02/22	3.1	157.68	3.1	156.23	156.00	0	854	0.00%
2022/02/21	1	160.51	0	0.00	160.00	1	918	0.11%
2022/02/18	2	160.75	2	161.00	162.00	0	986	0.00%
2022/02/17	3.2	162.72	0	0.00	161.50	3.2	1,027	0.31%
2022/02/16	2	163.50	8	164.56	165.50	-6	1,080	-0.56%
2022/02/15	7.2	158.66	0	0.00	158.50	7.2	1,134	0.63%
2022/02/14	8.3	158.47	3	157.50	157.50	5.3	1,220	0.44%
2022/02/11	3.2	162.36	4	162.38	162.50	-0.9	1,280	-0.07%
2022/02/10	1.4	165.09	10	164.55	165.00	-8.6	1,313	-0.66%
2022/02/09	0.1	165.47	0	0.00	168.50	0.1	1,355	0.01%
2022/02/08	5.1	165.20	2	165.01	166.00	3	1,389	0.22%
2022/02/07	2	160.25	1	160.00	161.00	1	1,431	0.07%
2022/01/26	2.6	160.19	4.2	162.01	160.00	-1.6	1,507	-0.11%
2022/01/25	4.1	159.68	1	161.48	159.50	3	1,636	0.19%
2022/01/24	3.1	158.74	11.4	159.51	165.00	-8.3	1,703	-0.49%
2022/01/21	5.8	165.66	3	167.34	164.00	2.8	1,759	0.16%
2022/01/20	0.1	170.13	0.8	170.62	170.50	-0.7	1,805	-0.04%
2022/01/19	2.1	170.29	14	169.57	170.00	-11.9	1,866	-0.64%
2022/01/18	4.4	175.03	35	174.84	174.00	-30.6	1,939	-1.58%
2022/01/17	8.1	170.51	24	171.08	172.00	-15.9	1,967	-0.81%
2022/01/14	3.8	164.20	73.2	163.51	165.00	-69.4	2,027	-3.43%
2022/01/13	6.4	174.38	194.6	173.00	171.00	-188.2	2,076	-9.06%	大賣/鉅額交易
2022/01/12	2	180.25	16.1	180.52	179.50	-14.1	2,072	-0.68%
2022/01/11	11.7	182.45	7.6	183.89	180.00	4.1	2,074	0.20%
2022/01/10	3.1	188.66	2.2	188.82	189.00	1	2,086	0.05%
2022/01/07	12.8	192.99	26	192.21	190.00	-13.2	2,090	-0.63%
2022/01/06	16.8	200.72	5.2	200.12	199.50	11.6	2,081	0.56%
2022/01/05	10.6	205.76	6.1	204.77	205.00	4.5	2,085	0.22%
2022/01/04	8.1	208.50	4.1	210.12	207.00	4	2,111	0.19%
2022/01/03	8	211.44	5	212.70	210.00	3	2,108	0.14%
2021/12/30	3	212.67	3	213.83	213.00	0	2,106	0.00%
2021/12/29	10.3	218.37	11.2	214.80	216.00	-0.9	2,105	-0.04%
2021/12/28	6.1	210.75	1.1	212.05	210.00	5.1	2,101	0.24%
2021/12/27	2.5	210.40	5	211.20	209.00	-2.5	2,109	-0.12%
2021/12/24	2.5	209.98	1	211.00	209.00	1.5	2,116	0.07%
2021/12/23	7.1	211.85	11.5	210.76	212.00	-4.4	2,118	-0.21%
2021/12/22	4.1	205.31	9.4	207.00	205.50	-5.2	2,116	-0.25%
2021/12/21	3.1	206.99	5.2	205.46	206.50	-2.1	2,122	-0.10%
2021/12/20	1	208.00	3.1	207.21	205.50	-2.1	2,135	-0.10%
2021/12/17	8.1	208.43	6	208.50	207.00	2.1	2,149	0.10%
2021/12/16	3	210.67	18.1	211.45	211.00	-15.1	2,148	-0.70%
2021/12/15	3.8	204.36	2	205.75	205.50	1.8	2,143	0.08%
2021/12/14	16.8	206.16	6	206.58	205.50	10.7	2,136	0.50%
2021/12/13	12.1	208.42	6	209.66	208.50	6.1	2,127	0.29%
2021/12/10	6.2	213.24	7	213.30	213.50	-0.9	2,110	-0.04%
2021/12/09	15.8	217.05	8	214.32	214.00	7.8	2,103	0.37%
2021/12/08	15.2	217.95	50.1	217.85	219.00	-34.9	2,087	-1.67%
2021/12/07	6.6	209.09	10.2	209.88	207.00	-3.6	2,051	-0.17%
2021/12/06	6.1	206.42	6.9	206.90	206.50	-0.8	2,045	-0.04%
2021/12/03	2.2	207.05	11.2	207.28	207.00	-9.1	2,037	-0.44%
2021/12/02	14.6	203.24	4	204.75	201.50	10.6	2,036	0.52%
2021/12/01	5	207.00	3	208.51	209.00	2	2,009	0.10%
2021/11/30	9.4	208.60	6.1	210.27	208.00	3.4	2,000	0.17%
2021/11/29	19	204.82	37.7	203.15	208.50	-18.8	1,985	-0.95%
2021/11/26	28.7	208.06	22.7	208.16	204.50	6	1,962	0.30%
2021/11/25	47.5	220.01	11.1	219.10	216.00	36.4	1,924	1.89%
2021/11/24	26.7	225.89	10.1	229.73	226.50	16.6	1,881	0.88%
2021/11/23	60.3	226.09	53	226.79	225.00	7.3	1,835	0.40%
2021/11/22	8.4	216.37	8	217.87	216.00	0.4	1,769	0.02%
2021/11/19	15.1	217.11	16.2	218.66	216.50	-1.1	1,751	-0.07%
2021/11/18	55.1	220.64	9.8	220.60	216.50	45.3	1,726	2.63%
2021/11/17	28.6	225.20	19.9	222.99	229.50	8.7	1,658	0.52%
2021/11/16	10.6	215.93	23	217.77	214.00	-12.5	1,591	-0.78%
2021/11/15	21.9	219.36	17.4	218.62	217.50	4.4	1,553	0.29%
2021/11/12	28.9	216.98	21.8	217.58	218.00	7.2	1,499	0.48%
2021/11/11	28.1	210.11	34.6	210.95	212.00	-6.5	1,441	-0.45%
2021/11/10	23	196.35	28.7	194.30	201.00	-5.7	1,358	-0.42%
2021/11/09	10.2	185.60	8	181.31	183.00	2.2	1,302	0.17%
2021/11/08	13.1	187.46	20.1	186.72	188.00	-7	1,278	-0.55%
2021/11/05	17.3	194.78	21.2	194.65	194.00	-3.8	1,238	-0.31%
2021/11/04	23.2	204.48	12.2	204.12	201.00	11	1,209	0.91%
2021/11/03	39.2	196.88	20.6	196.71	207.50	18.6	1,174	1.58%
2021/11/02	36.1	206.62	31.9	207.99	206.00	4.2	1,099	0.38%
2021/11/01	18.4	186.51	26.4	185.73	196.00	-8	977	-0.81%
2021/10/29	20.7	183.45	6.3	184.20	178.50	14.4	918	1.56%
2021/10/28	21.3	190.24	8.1	191.85	189.00	13.2	877	1.50%
2021/10/27	12.2	184.64	27.4	184.42	190.00	-15.3	826	-1.85%
2021/10/26	29.3	182.52	22.3	182.88	185.00	7	766	0.91%