萬潤 (6187)-國泰-敦南券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
241.0
漲跌
▼7.5
漲幅
-3.02%
成交量
3,003張
產業
上櫃其他電子類股
467人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬潤 (6187)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	48.2	243.14	48.4	242.07	241.00	-0.2	3,113	-0.01%
2024/04/30	65.3	245.45	80.8	247.04	248.50	-15.4	3,104	-0.50%
2024/04/29	22.8	231.66	23.6	232.17	231.50	-0.8	3,156	-0.02%
2024/04/26	91.4	232.18	57.1	229.55	225.50	34.3	3,320	1.03%
2024/04/25	86.8	228.09	68.2	228.61	229.00	18.6	3,442	0.54%
2024/04/24	93.4	236.11	82.5	237.90	243.00	10.9	3,542	0.31%
2024/04/23	3.1	208.67	3	207.83	222.50	0.1	3,759	0.00%
2024/04/22	6.5	214.95	6.4	213.53	202.50	0.1	3,889	0.00%
2024/04/19	4.4	225.23	8.4	234.31	224.50	-4	3,940	-0.10%
2024/04/18	6.1	251.65	1.3	251.03	249.00	4.8	3,984	0.12%
2024/04/17	6.1	256.54	0	0.00	260.00	6.1	4,070	0.15%
2024/04/16	2.1	245.23	18.4	245.44	243.50	-16.4	4,158	-0.39%
2024/04/15	21	265.71	9	262.28	261.50	12	4,263	0.28%
2024/04/12	13	269.00	2.1	270.01	271.00	10.9	4,305	0.25%
2024/04/11	0.5	258.06	1.6	259.70	264.00	-1.1	4,324	-0.03%
2024/04/10	2.1	264.95	3.3	256.96	260.00	-1.2	4,331	-0.03%
2024/04/09	138.4	276.99	69.4	274.29	271.00	69	4,340	1.59%	大買/
2024/04/08	80.5	277.66	95	280.10	290.00	-14.4	4,271	-0.34%
2024/04/03	141.2	285.74	129.9	285.72	279.50	11.3	4,333	0.26%	大買/大賣/
2024/04/02	247.5	283.09	260.7	284.04	284.50	-13.2	4,391	-0.30%	大買/大賣/
2024/04/01	95.6	266.69	93.4	268.90	268.00	2.2	4,265	0.05%
2024/03/29	14.1	247.16	0.1	247.20	249.00	14.1	4,203	0.34%
2024/03/28	1.8	245.89	3	245.50	243.00	-1.2	4,268	-0.03%
2024/03/27	1.1	235.82	0.4	239.59	244.00	0.7	4,272	0.02%
2024/03/26	2	240.09	3	237.67	234.00	-1	4,270	-0.02%
2024/03/25	0.1	252.89	3	252.66	251.00	-2.9	4,277	-0.07%
2024/03/22	1.4	249.64	5.1	247.07	250.50	-3.6	4,284	-0.08%
2024/03/21	2.7	254.49	0.4	253.00	256.50	2.3	4,287	0.05%
2024/03/20	0.1	244.93	5.8	252.27	252.50	-5.7	4,296	-0.13%
2024/03/19	3.2	234.46	2.1	241.35	245.00	1.1	4,308	0.03%
2024/03/18	12.2	230.66	1.1	228.61	234.00	11.2	4,406	0.25%
2024/03/15	76.1	226.85	82.5	226.37	224.00	-6.4	4,456	-0.14%
2024/03/14	73.6	225.68	112.2	225.87	224.00	-38.6	4,414	-0.87%	大賣/
2024/03/13	119.5	258.76	33.1	252.29	242.50	86.4	4,276	2.02%	大買/
2024/03/12	110.3	268.87	91	269.96	269.00	19.3	4,220	0.46%	大買/
2024/03/11	130.6	259.07	170.8	261.61	273.50	-40.2	4,143	-0.97%	大買/大賣/
2024/03/08	4.7	249.11	8.4	274.06	249.00	-3.7	4,005	-0.09%
2024/03/07	11.9	285.67	14.6	284.54	276.50	-2.6	4,008	-0.07%
2024/03/06	2.1	291.97	6.2	286.66	295.00	-4	4,046	-0.10%
2024/03/05	9.2	266.74	5.2	270.21	270.00	4	4,130	0.10%
2024/03/04	0	262.56	4.4	264.19	266.00	-4.3	4,148	-0.10%
2024/03/01	2.1	250.01	4	250.61	252.00	-2	4,162	-0.05%
2024/02/29	1.4	239.34	5.2	241.41	243.00	-3.8	4,184	-0.09%
2024/02/27	9.5	233.47	12.5	231.61	234.00	-3	4,202	-0.07%
2024/02/26	1.8	243.76	8	242.00	244.00	-6.2	4,287	-0.14%
2024/02/23	1.2	250.34	11.4	251.40	247.00	-10.2	4,355	-0.23%
2024/02/22	90.2	241.71	144.1	242.27	246.00	-53.8	4,496	-1.20%	大賣/
2024/02/21	87.5	230.05	62.7	231.21	232.00	24.8	4,392	0.56%
2024/02/20	118.8	230.64	102.9	231.73	229.00	15.9	4,354	0.37%	大買/大賣/
2024/02/19	71.9	223.33	57.6	224.04	221.00	14.3	4,300	0.33%
2024/02/16	62	218.74	85.2	221.68	228.00	-23.2	4,383	-0.53%
2024/02/15	14.1	201.33	19	204.04	208.00	-4.9	4,354	-0.11%
2024/02/05	4.5	194.80	15.2	196.03	196.00	-10.7	4,376	-0.24%
2024/02/02	8.2	195.67	2.4	196.21	196.00	5.7	4,387	0.13%
2024/02/01	1.2	193.41	7.4	193.15	193.50	-6.2	4,392	-0.14%
2024/01/31	15.8	192.53	11.3	192.89	191.50	4.5	4,415	0.10%
2024/01/30	5.4	187.93	22.6	188.42	192.00	-17.2	4,402	-0.39%
2024/01/29	6.1	178.50	19.8	179.82	181.00	-13.6	4,396	-0.31%
2024/01/26	2.1	176.02	12.4	176.61	178.00	-10.2	4,458	-0.23%
2024/01/25	1.2	178.36	25	177.59	177.00	-23.7	4,486	-0.53%
2024/01/24	10.9	174.71	46.9	174.59	174.50	-36.1	4,474	-0.81%
2024/01/23	155.6	178.19	210	178.56	178.50	-54.4	4,476	-1.21%	大買/大賣/
2024/01/22	216.2	174.87	294	173.53	179.00	-77.8	4,365	-1.78%	大買/大賣/
2024/01/19	356.2	168.44	237.8	166.67	166.00	118.3	4,240	2.79%	大買/大賣/鉅額交易
2024/01/18	255.9	165.22	249.7	165.90	170.00	6.2	4,087	0.15%	大買/大賣/
2024/01/17	389.4	167.03	419.9	166.63	165.00	-30.5	3,969	-0.77%	大買/大賣/
2024/01/16	150.4	157.72	158.6	157.99	158.50	-8.2	3,749	-0.22%	大買/大賣/
2024/01/15	41.1	152.66	56.1	153.64	153.00	-15	3,860	-0.39%
2024/01/12	68.6	151.45	46.5	150.87	148.50	22.2	4,040	0.55%
2024/01/11	84.6	150.94	118.6	151.86	152.50	-34.1	4,050	-0.84%	大賣/
2024/01/10	131.8	149.46	114.7	149.42	148.00	17.1	4,024	0.42%	大買/大賣/
2024/01/09	94.7	148.08	153	148.65	149.00	-58.3	3,974	-1.47%	大賣/
2024/01/08	15.5	142.24	49.8	142.85	145.50	-34.3	3,909	-0.88%
2024/01/05	28.1	140.43	47.8	141.09	142.50	-19.7	3,922	-0.50%
2024/01/04	16.9	139.13	16.9	138.60	138.50	0	4,016	0.00%
2024/01/03	46.5	138.88	33.2	138.60	139.50	13.4	4,151	0.32%
2024/01/02	82.1	142.90	110.7	142.46	142.00	-28.6	4,238	-0.67%	大賣/
2023/12/29	212.6	145.97	127.4	143.17	141.00	85.2	4,492	1.90%	大買/大賣/
2023/12/28	88	144.93	135	144.85	148.50	-46.9	4,421	-1.06%	大賣/
2023/12/27	31.8	139.01	55.9	139.90	138.50	-24.2	4,443	-0.54%
2023/12/26	109.6	139.26	77.6	138.37	137.50	32	4,609	0.69%	大買/
2023/12/25	17.7	138.14	58.1	138.11	140.00	-40.3	4,652	-0.87%
2023/12/22	7.1	133.99	11.1	134.10	133.50	-4.1	4,589	-0.09%
2023/12/21	4.1	132.76	7	132.64	133.50	-2.9	4,612	-0.06%
2023/12/20	4.1	134.60	9.1	134.18	133.00	-5	4,699	-0.11%
2023/12/19	13.2	132.41	17.1	132.05	134.50	-3.9	4,738	-0.08%
2023/12/18	12.3	132.43	18	132.86	133.00	-5.7	4,743	-0.12%
2023/12/15	22.9	133.76	27.6	133.04	132.00	-4.7	4,742	-0.10%
2023/12/14	46.5	134.92	53.7	134.42	133.50	-7.2	4,734	-0.15%
2023/12/13	175.3	138.22	105	135.80	133.50	70.3	4,711	1.49%	大買/大賣/
2023/12/12	39.9	137.82	64.8	138.08	139.50	-24.9	4,612	-0.54%
2023/12/11	29.7	133.72	37.1	135.31	135.50	-7.4	4,576	-0.16%
2023/12/08	16.1	135.84	41.6	136.45	136.00	-25.5	4,548	-0.56%
2023/12/07	46.8	135.00	29.6	135.65	135.00	17.3	4,542	0.38%
2023/12/06	34.2	132.50	97.4	132.57	134.50	-63.1	4,543	-1.39%
2023/12/05	64.9	129.12	27.2	128.51	127.50	37.7	4,540	0.83%
2023/12/04	17.4	133.48	27.4	133.86	132.50	-10	4,537	-0.22%
2023/12/01	95.2	135.46	68.2	134.54	133.00	27	4,538	0.59%
2023/11/30	122.1	136.04	137.2	137.11	134.00	-15	4,498	-0.33%	大買/大賣/
2023/11/29	13.4	133.99	47.8	134.19	134.00	-34.4	4,406	-0.78%
2023/11/28	14.1	131.54	22.3	132.09	133.00	-8.2	4,392	-0.19%
2023/11/27	33.5	132.15	43.6	133.14	129.50	-10	4,379	-0.23%
2023/11/24	26.6	132.27	39.7	132.85	132.50	-13.1	4,364	-0.30%
2023/11/23	196.1	132.96	109.4	132.12	131.50	86.7	4,353	1.99%	大買/大賣/
2023/11/22	74.4	134.03	57.3	134.35	137.50	17.1	4,273	0.40%
2023/11/21	173.2	138.29	163.1	139.29	136.50	10.1	4,217	0.24%	大買/大賣/
2023/11/20	34.2	136.24	58	137.14	138.50	-23.8	4,107	-0.58%
2023/11/17	66.8	134.44	97	134.79	136.00	-30.2	4,061	-0.74%
2023/11/16	88.8	134.05	77.2	133.92	132.00	11.7	4,040	0.29%
2023/11/15	277.2	136.61	184.5	135.77	131.50	92.7	3,993	2.32%	大買/大賣/
2023/11/14	107.9	130.99	155.9	132.45	134.50	-48	3,915	-1.23%	大買/大賣/
2023/11/13	75.4	128.70	49.1	128.80	127.00	26.3	3,877	0.68%
2023/11/10	16.3	123.28	22.5	122.51	123.00	-6.2	3,841	-0.16%
2023/11/09	30.1	125.98	16	126.63	127.00	14.1	3,859	0.36%
2023/11/08	45.4	127.75	31	127.00	126.50	14.4	3,877	0.37%
2023/11/07	27.1	130.65	27.1	130.35	129.50	0	3,897	0.00%
2023/11/06	40.7	130.68	64.4	131.35	131.50	-23.8	4,019	-0.59%
2023/11/03	63.5	128.86	69.7	128.72	130.00	-6.2	4,091	-0.15%
2023/11/02	39.3	122.94	46.7	123.50	124.00	-7.4	4,091	-0.18%
2023/11/01	8.5	117.59	12	117.88	117.50	-3.5	4,215	-0.08%
2023/10/31	19.4	119.14	16.6	118.48	117.00	2.9	4,353	0.07%
2023/10/30	31.2	121.12	51.1	121.39	122.00	-19.8	4,452	-0.45%
2023/10/27	95.9	123.73	86.2	122.69	120.50	9.7	4,646	0.21%
2023/10/26	50.6	126.62	26.9	126.57	125.50	23.7	4,938	0.48%
2023/10/25	61.3	130.51	68.1	130.90	130.00	-6.8	5,158	-0.13%
2023/10/24	116.1	128.96	112.7	128.68	130.00	3.4	5,207	0.07%	大買/大賣/
2023/10/23	459.3	135.56	374.4	132.82	130.50	84.9	5,323	1.59%	大買/大賣/
2023/10/20	295.9	133.31	275.1	134.13	135.00	20.8	5,257	0.40%	大買/大賣/
2023/10/19	54.3	130.93	80	130.17	134.00	-25.7	5,093	-0.50%
2023/10/18	49.4	129.42	64.5	129.71	128.00	-15.1	5,169	-0.29%
2023/10/17	44.3	132.77	40.6	132.17	130.00	3.7	5,266	0.07%
2023/10/16	56.8	133.31	70.9	132.60	133.00	-14.1	5,414	-0.26%
2023/10/13	65.3	135.21	60.1	134.88	136.00	5.2	5,513	0.09%
2023/10/12	99.6	137.49	131	137.51	135.50	-31.4	5,712	-0.55%	大賣/
2023/10/11	203.7	137.14	208.7	136.31	133.00	-5.1	5,776	-0.09%	大買/大賣/
2023/10/06	129.7	134.65	120.6	134.60	133.00	9.1	5,702	0.16%	大買/大賣/
2023/10/05	312.6	131.72	338.9	132.18	135.00	-26.3	5,742	-0.46%	大買/大賣/
2023/10/04	45.4	121.67	61.2	122.93	125.50	-15.8	5,532	-0.29%
2023/10/03	144.6	124.17	140.9	124.15	124.50	3.8	5,512	0.07%	大買/大賣/
2023/10/02	199.3	119.54	216	120.44	124.00	-16.7	5,544	-0.30%	大買/大賣/
2023/09/28	57.5	108.85	87.2	110.51	113.00	-29.7	5,453	-0.54%
2023/09/27	4.5	103.18	5.1	102.91	103.00	-0.6	5,465	-0.01%
2023/09/26	38.4	103.84	48.5	104.07	103.00	-10.1	5,630	-0.18%
2023/09/25	95.3	103.79	83.2	104.51	105.00	12.1	5,653	0.21%
2023/09/22	31.4	102.14	28.5	101.99	101.00	2.9	5,615	0.05%
2023/09/21	5.2	95.79	4.5	95.55	95.80	0.7	5,575	0.01%
2023/09/20	10.1	97.67	14.1	97.49	97.50	-4	5,591	-0.07%
2023/09/19	15.2	97.48	18	97.42	96.30	-2.8	5,601	-0.05%
2023/09/18	7.2	99.61	4	99.95	99.30	3.2	5,609	0.06%
2023/09/15	5.1	100.40	5.1	100.18	100.50	0	5,613	0.00%
2023/09/14	20.7	100.10	13.5	100.00	101.50	7.2	5,624	0.13%
2023/09/13	16.2	96.05	19.8	96.47	97.00	-3.7	5,626	-0.07%
2023/09/12	15.2	96.39	5.6	95.61	95.80	9.6	5,629	0.17%
2023/09/11	19.5	98.14	25.2	98.54	97.40	-5.8	5,630	-0.10%
2023/09/08	29.8	99.11	49.8	98.98	100.50	-19.9	5,668	-0.35%
2023/09/07	29.2	104.23	64.1	103.27	101.50	-35	5,758	-0.61%
2023/09/06	23.9	108.19	17	107.62	106.00	6.9	5,801	0.12%
2023/09/05	21.3	108.24	11	109.23	109.00	10.3	5,863	0.18%
2023/09/04	12.2	106.96	4.3	107.22	107.00	8	6,205	0.13%
2023/09/01	15.7	108.91	17.4	107.79	106.00	-1.7	6,424	-0.03%
2023/08/31	12	108.75	5	109.30	109.00	7	6,526	0.11%
2023/08/30	26.5	109.55	23.3	110.28	109.50	3.2	6,626	0.05%
2023/08/29	0.1	107.00	6.3	107.30	107.50	-6.2	6,722	-0.09%
2023/08/28	35.1	107.31	45.4	106.25	106.50	-10.3	6,755	-0.15%
2023/08/25	8.4	109.10	6.2	109.67	108.00	2.2	6,749	0.03%
2023/08/24	71.6	113.02	67.8	112.34	112.50	3.9	6,748	0.06%
2023/08/23	11.3	109.67	24.1	109.77	110.50	-12.8	6,706	-0.19%
2023/08/22	53.4	110.74	44.5	110.90	109.00	8.9	6,703	0.13%
2023/08/21	31.2	108.31	64	108.95	109.50	-32.8	6,684	-0.49%
2023/08/18	127.8	110.79	124.9	109.83	107.00	2.9	6,658	0.04%	大買/大賣/
2023/08/17	171.1	114.29	116.9	114.09	116.00	54.2	6,566	0.83%	大買/大賣/
2023/08/16	32.2	109.43	30.5	110.35	111.00	1.7	6,434	0.03%
2023/08/15	80.1	112.68	68.2	113.16	110.50	11.9	6,403	0.19%
2023/08/14	31.3	110.30	46.2	110.90	110.50	-15	6,365	-0.24%
2023/08/11	62.3	110.59	70.4	110.77	111.00	-8.1	6,327	-0.13%
2023/08/10	86.8	111.98	90.1	113.59	109.00	-3.4	6,267	-0.05%
2023/08/09	100.4	120.00	109.6	120.12	120.00	-9.2	6,122	-0.15%	大賣/
2023/08/08	90.3	128.60	93.9	128.16	127.00	-3.6	6,007	-0.06%
2023/08/07	271.8	126.32	204.7	126.42	129.00	67.1	5,924	1.13%	大買/大賣/
2023/08/04	253.6	122.66	216.8	123.26	123.00	36.8	5,761	0.64%	大買/大賣/
2023/08/02	116.1	124.48	180.5	123.40	121.00	-64.4	5,609	-1.15%	大買/大賣/
2023/08/01	240	138.64	203.4	135.83	128.00	36.6	5,469	0.67%	大買/大賣/
2023/07/31	417.6	145.51	497.5	145.26	142.00	-79.9	5,244	-1.52%	大買/大賣/
2023/07/28	331.1	140.40	317.9	140.36	138.50	13.1	4,877	0.27%	大買/大賣/
2023/07/27	145.3	138.66	145.1	136.86	134.50	0.2	4,615	0.00%	大買/大賣/
2023/07/26	287.3	141.44	257.5	140.72	135.50	29.9	4,508	0.66%	大買/大賣/
2023/07/25	239.8	135.10	226.8	135.41	135.50	13	4,311	0.30%	大買/大賣/
2023/07/24	141.7	128.28	113	128.25	130.50	28.7	4,127	0.70%	大買/大賣/
2023/07/21	202.1	132.24	186.3	131.76	131.00	15.9	4,042	0.39%	大買/大賣/
2023/07/20	180.9	130.12	221.5	130.53	133.00	-40.6	3,895	-1.04%	大買/大賣/
2023/07/19	223.6	127.36	168.4	128.01	123.50	55.2	3,732	1.48%	大買/大賣/
2023/07/18	119.2	121.76	129.4	122.49	122.00	-10.1	3,541	-0.29%	大買/大賣/
2023/07/17	321.7	123.84	242.3	123.88	121.50	79.3	3,395	2.34%	大買/大賣/
2023/07/14	113.9	116.23	202.3	116.90	118.50	-88.4	3,138	-2.82%	大買/大賣/
2023/07/13	72.3	107.41	88.2	107.75	108.00	-15.9	2,953	-0.54%
2023/07/12	145.9	108.22	132.7	108.32	104.50	13.2	2,876	0.46%	大買/大賣/
2023/07/11	68.9	109.37	56.6	108.28	107.00	12.3	2,720	0.45%
2023/07/10	64.1	108.51	46.8	108.43	108.50	17.3	2,633	0.66%
2023/07/07	312.1	108.69	294.3	108.28	109.00	17.8	2,564	0.69%	大買/大賣/
2023/07/06	119.5	104.11	200.3	106.83	110.00	-80.8	2,354	-3.43%	大買/大賣/
2023/07/05	147	100.51	146.9	100.13	100.00	0.1	2,245	0.00%	大買/大賣/
2023/07/04	147.9	95.79	165	96.03	100.00	-17.1	2,125	-0.81%	大買/大賣/
2023/07/03	49	90.88	43.9	91.33	91.50	5.2	1,948	0.27%
2023/06/30	67.1	87.82	43	87.62	89.80	24.1	1,898	1.27%
2023/06/29	23.2	83.54	14	83.26	84.20	9.1	1,846	0.49%
2023/06/28	17.1	83.66	30.2	83.12	82.40	-13.1	1,832	-0.72%
2023/06/27	11.3	86.09	13.3	86.05	85.50	-2	1,803	-0.11%
2023/06/26	12	87.24	16.7	86.98	86.30	-4.6	1,787	-0.26%
2023/06/21	4.4	89.11	9.4	89.23	89.60	-5	1,774	-0.28%
2023/06/20	8.3	90.07	20	90.65	89.40	-11.7	1,764	-0.66%
2023/06/19	34.3	90.14	40.9	90.59	91.30	-6.5	1,744	-0.37%
2023/06/16	33.5	89.76	40.2	89.68	89.00	-6.7	1,714	-0.39%
2023/06/15	36.6	89.41	31.5	89.22	89.00	5.1	1,692	0.30%
2023/06/14	113.3	92.23	65.8	92.15	90.00	47.5	1,662	2.86%	大買/
2023/06/13	132.2	93.47	173.5	93.30	92.60	-41.3	1,589	-2.60%	大買/大賣/
2023/06/12	76.2	90.89	81.8	90.58	89.60	-5.6	1,461	-0.38%
2023/06/09	115.6	92.31	84.3	91.49	90.60	31.2	1,383	2.26%	大買/
2023/06/08	434.3	93.56	305.4	93.07	93.40	128.9	1,307	9.86%	大買/大賣/鉅額交易
2023/06/07	258.2	89.55	271.7	90.79	91.80	-13.6	966	-1.40%	大買/大賣/
2023/06/06	141.8	82.78	130	82.97	83.50	11.8	746	1.58%	大買/大賣/
2023/06/05	124.5	77.89	149.7	78.95	81.00	-25.2	640	-3.93%	大買/大賣/
2023/06/02	146.5	76.26	88.7	75.47	74.50	57.8	537	10.75%	大買/
2023/06/01	39.2	72.06	49.3	71.76	72.60	-10.1	439	-2.29%
2023/05/31	11.7	70.28	57	70.46	69.20	-45.3	398	-11.38%
2023/05/30	12.3	68.37	23.3	69.07	69.80	-11	385	-2.85%
2023/05/29	3.8	67.86	4.6	68.42	67.70	-0.8	376	-0.22%
2023/05/26	20.4	68.57	11.2	68.18	68.40	9.2	389	2.36%
2023/05/25	7.1	67.75	14.1	67.87	69.20	-7	379	-1.84%
2023/05/24	0	0.00	2.1	65.80	65.70	-2.1	366	-0.56%
2023/05/23	5.2	65.18	7	65.01	65.50	-1.8	374	-0.48%
2023/05/22	6	64.90	3	64.77	65.00	3	396	0.75%
2023/05/19	3	64.63	1.1	64.59	64.20	1.9	462	0.42%
2023/05/18	16.3	63.13	8.2	63.85	64.10	8.1	479	1.68%
2023/05/17	10.2	61.70	1	61.20	61.50	9.2	469	1.95%
2023/05/16	1	61.30	1	61.50	61.00	0	468	0.00%
2023/05/15	3.3	60.81	0	0.00	61.20	3.3	467	0.71%
2023/05/12	2	60.90	0	0.00	60.60	2	474	0.42%
2023/05/11	6	60.85	0	0.00	61.00	6	478	1.26%
2023/05/10	1	60.90	1	61.10	61.10	0	483	0.00%
2023/05/09	4.1	60.96	1	60.80	61.00	3.1	488	0.63%
2023/05/08	1	62.00	1.5	61.30	61.10	-0.5	490	-0.10%
2023/05/04	2.3	60.97	0	61.40	60.80	2.3	507	0.44%
2023/05/03	0.5	61.80	1	61.10	61.20	-0.5	515	-0.09%
2023/05/02	0	61.92	0	62.00	61.80	0	519	0.00%
2023/04/28	0	62.00	0	0.00	61.30	0	533	0.00%
2023/04/27	4	61.05	1	61.00	61.10	3	532	0.57%
2023/04/26	0	61.05	0	0.00	60.90	0	531	0.00%
2023/04/25	2.3	62.82	0	62.60	61.20	2.3	531	0.43%
2023/04/24	0.1	64.12	1	63.61	63.40	-1	526	-0.18%
2023/04/21	13.3	64.96	13	64.04	64.00	0.3	527	0.06%
2023/04/20	2.1	65.47	3.5	65.60	65.30	-1.5	526	-0.28%
2023/04/19	2	66.20	1	66.50	66.00	1	526	0.19%
2023/04/18	2.1	66.91	0.4	67.29	66.50	1.6	523	0.31%
2023/04/17	4	66.88	4	66.65	67.10	0	523	0.00%
2023/04/14	2.5	67.12	20.8	67.24	66.80	-18.3	523	-3.50%
2023/04/13	7.3	67.68	1.2	67.83	67.00	6.2	525	1.17%
2023/04/12	0.2	69.65	3	69.13	68.80	-2.8	522	-0.53%
2023/04/11	2.1	68.85	0.4	68.96	69.00	1.7	524	0.33%
2023/04/10	1.1	67.58	1	67.80	67.80	0.1	532	0.01%
2023/04/07	3	67.51	1.2	67.87	67.90	1.8	532	0.34%
2023/04/06	0.1	69.35	0	0.00	67.50	0.1	535	0.01%
2023/03/31	5.1	68.20	2.3	68.23	68.30	2.8	545	0.51%
2023/03/30	1	67.71	2	67.71	67.90	-1	555	-0.18%
2023/03/29	1.8	67.22	4.1	66.72	66.80	-2.3	558	-0.42%
2023/03/28	1.1	67.56	2	67.20	67.00	-0.9	575	-0.16%
2023/03/27	0.1	68.35	0	68.70	68.00	0.1	580	0.01%
2023/03/24	2	68.70	11	68.80	68.60	-9	587	-1.53%
2023/03/23	12	68.39	3	68.50	68.40	9	593	1.52%
2023/03/22	1.1	68.17	3	68.00	68.00	-1.9	597	-0.31%
2023/03/21	9.1	67.11	0	0.00	67.20	9.1	603	1.51%
2023/03/20	5.1	66.52	2	66.45	67.10	3.1	616	0.50%
2023/03/17	1.1	65.34	1	65.80	65.60	0.1	651	0.01%
2023/03/16	2.3	66.76	6	65.69	65.20	-3.7	682	-0.54%
2023/03/15	23	67.98	8	67.79	67.20	15	744	2.02%
2023/03/14	17	67.49	1	67.80	68.00	16	817	1.96%
2023/03/13	4	67.32	6	67.62	67.80	-2	912	-0.21%
2023/03/10	20.5	68.81	3	69.33	68.20	17.5	968	1.80%
2023/03/09	4	71.68	2	71.85	71.20	2	973	0.21%
2023/03/08	2	71.70	6	71.80	72.00	-4	981	-0.41%
2023/03/07	2	71.55	5	71.40	71.60	-3	982	-0.31%
2023/03/06	11.1	71.82	7	71.70	71.50	4.1	977	0.41%
2023/03/03	6.1	71.92	1.2	72.00	71.90	4.9	995	0.49%
2023/03/02	12	72.43	7.1	72.60	72.10	4.9	1,012	0.49%
2023/03/01	4.5	72.09	3	72.47	72.20	1.5	1,003	0.15%
2023/02/24	17.2	72.57	15.2	72.47	72.00	2.1	996	0.21%
2023/02/23	2	72.20	7.2	71.60	71.20	-5.2	975	-0.54%
2023/02/22	3.5	70.22	31	70.22	70.30	-27.6	976	-2.82%
2023/02/21	6.2	71.90	12.3	71.86	71.60	-6.1	982	-0.62%
2023/02/20	25.1	72.13	12	71.99	72.00	13.1	1,004	1.31%
2023/02/17	69.5	72.17	42.6	72.12	72.40	26.9	1,015	2.65%
2023/02/16	1.2	69.84	10.4	69.14	70.90	-9.2	955	-0.96%
2023/02/15	0	67.50	0	0.00	66.30	0	943	0.00%
2023/02/14	1	67.00	2.1	66.50	67.10	-1.1	948	-0.11%
2023/02/13	2.3	65.83	1	66.00	65.90	1.3	957	0.14%
2023/02/10	2.5	65.88	4	65.98	66.00	-1.5	966	-0.16%
2023/02/09	10	68.13	12	68.10	67.10	-2	965	-0.21%
2023/02/08	4	67.83	5.1	68.16	68.40	-1.1	966	-0.11%
2023/02/07	1.1	67.64	7	67.11	67.80	-5.9	962	-0.62%
2023/02/06	3.2	67.06	0	0.00	66.90	3.2	960	0.33%
2023/02/03	14.5	67.54	9.2	67.65	67.50	5.3	959	0.55%
2023/02/02	2	68.00	0	68.00	68.10	2	958	0.21%
2023/02/01	12.1	66.83	0	0.00	67.00	12.1	951	1.27%
2023/01/31	1.3	65.81	1	65.30	65.70	0.3	956	0.03%
2023/01/30	1.1	65.00	1.1	64.07	65.80	0	963	0.00%
2023/01/17	0.1	62.70	1.1	62.34	62.30	-1	957	-0.11%
2023/01/16	0.1	62.60	0	0.00	62.50	0.1	965	0.01%
2023/01/13	10.2	63.12	11	62.96	62.30	-0.8	979	-0.08%
2023/01/11	1	64.00	0	0.00	63.40	1	997	0.10%
2023/01/10	5.1	64.20	8.2	63.64	64.00	-3.1	1,013	-0.30%
2023/01/09	2	64.05	1	64.20	64.20	1	1,027	0.10%
2023/01/06	0	0.00	0.1	64.00	63.60	-0.1	1,041	-0.01%
2023/01/05	0	0.00	0	63.10	62.70	0	1,060	0.00%
2023/01/03	0	0.00	1.3	61.85	62.90	-1.3	1,081	-0.12%
2022/12/30	2	60.70	0	0.00	60.80	2	1,100	0.18%
2022/12/29	1	60.80	5	60.38	61.00	-4	1,100	-0.36%
2022/12/28	1.1	62.73	1	61.80	61.20	0.1	1,101	0.01%
2022/12/27	3	64.17	5	63.92	64.00	-2	1,096	-0.18%
2022/12/26	4.3	64.64	2	63.90	63.70	2.3	1,105	0.21%
2022/12/23	1	64.50	3.4	64.58	65.00	-2.4	1,110	-0.21%
2022/12/22	5	65.16	3	64.31	64.40	2	1,109	0.18%
2022/12/21	0.1	65.00	3	65.43	65.00	-3	1,114	-0.26%
2022/12/20	5	66.34	14.3	66.19	64.30	-9.3	1,116	-0.83%
2022/12/19	6.1	68.23	19.2	68.24	67.80	-13.1	1,120	-1.17%
2022/12/16	6.1	69.72	4	69.30	69.20	2.1	1,123	0.19%
2022/12/15	6.1	70.36	4.5	71.03	71.10	1.6	1,122	0.15%
2022/12/14	10	69.43	28	69.25	69.60	-18	1,118	-1.61%
2022/12/13	4.1	69.27	4.2	69.35	69.00	-0.1	1,116	-0.01%
2022/12/12	14	69.65	11.1	69.41	69.40	2.9	1,113	0.26%
2022/12/09	40.1	71.46	32	70.82	70.30	8.1	1,106	0.73%
2022/12/08	39.5	72.69	24	72.57	72.40	15.4	1,091	1.41%
2022/12/07	57.1	72.24	54	72.24	71.10	3.1	1,075	0.29%
2022/12/06	50.4	72.85	38	72.91	71.80	12.4	1,029	1.20%
2022/12/05	94.4	71.83	99.1	72.13	74.10	-4.7	960	-0.49%
2022/12/02	41.4	68.09	29.1	68.96	67.40	12.3	869	1.41%
2022/12/01	4.1	65.50	7.7	65.06	65.10	-3.6	812	-0.44%
2022/11/30	0.5	64.23	11.1	63.80	64.10	-10.6	806	-1.32%
2022/11/29	5.3	62.06	3.2	61.85	62.40	2.1	818	0.26%
2022/11/28	4.1	62.52	3	62.73	62.50	1.1	841	0.13%
2022/11/25	23.1	64.35	12	64.33	63.00	11.1	929	1.20%
2022/11/24	27	64.10	20.9	64.00	64.40	6.1	971	0.63%
2022/11/23	0.1	61.20	2	61.60	60.80	-1.9	975	-0.19%
2022/11/22	5.1	60.97	5	61.04	61.30	0.1	980	0.01%
2022/11/21	2.3	61.89	2	61.70	61.50	0.3	997	0.03%
2022/11/18	10.6	62.57	7	63.66	61.50	3.6	1,014	0.35%
2022/11/17	5	63.24	2	62.85	63.10	3	1,011	0.30%
2022/11/16	28.8	62.73	18.3	63.64	64.10	10.5	1,014	1.04%
2022/11/15	21.5	63.12	12	63.13	63.10	9.5	1,051	0.90%
2022/11/14	0.1	61.00	3	60.77	60.80	-2.9	1,055	-0.27%
2022/11/11	5.5	61.11	5	60.40	60.10	0.5	1,051	0.05%
2022/11/10	5	59.32	1	59.20	59.20	4	1,047	0.38%
2022/11/09	9.1	60.24	22	60.26	60.60	-12.9	1,050	-1.23%
2022/11/08	7	59.90	5	59.30	58.60	2	1,045	0.19%
2022/11/07	6.2	59.22	3	59.33	59.30	3.1	1,042	0.30%
2022/11/04	6	58.92	5	58.60	59.20	1	1,040	0.10%
2022/11/03	2.1	57.87	0.3	58.20	57.80	1.8	1,039	0.17%
2022/11/02	1	58.60	0	0.00	58.40	1	1,037	0.10%
2022/11/01	0.1	57.40	1	56.90	57.40	-0.9	1,036	-0.09%
2022/10/31	1.1	56.82	2	57.10	56.90	-1	1,040	-0.09%
2022/10/28	2.1	55.32	2	55.80	55.60	0.1	1,043	0.01%
2022/10/27	4	55.40	3.1	56.25	56.30	0.9	1,045	0.09%
2022/10/26	7	54.26	4.1	54.47	54.40	2.9	1,043	0.28%
2022/10/25	4.1	56.43	3	55.83	55.60	1.1	1,034	0.10%
2022/10/24	4.2	57.59	9	57.72	57.70	-4.9	1,031	-0.47%
2022/10/21	11.1	55.80	0.9	56.39	55.60	10.3	1,028	1.00%
2022/10/20	9	56.61	4	57.33	57.60	5	1,018	0.49%
2022/10/19	3	58.40	3	58.53	58.50	0	1,016	0.00%
2022/10/18	6.5	60.14	1	60.00	59.10	5.5	1,011	0.54%
2022/10/17	5	55.87	5	58.42	60.20	0	1,006	0.00%
2022/10/14	6	58.90	6	59.00	59.50	0	997	0.00%
2022/10/13	8.6	58.94	8	57.45	56.20	0.6	994	0.06%
2022/10/12	4	61.08	3	61.04	61.70	1	986	0.10%
2022/10/11	7	61.56	7	61.90	61.70	0	999	0.00%
2022/10/07	7.1	64.12	7	63.99	63.50	0.1	991	0.01%
2022/10/06	4	68.48	1	68.90	68.20	3	977	0.31%
2022/10/05	4	70.98	1	69.30	69.10	3	980	0.31%
2022/10/04	0	68.70	6.3	68.97	69.30	-6.3	981	-0.64%
2022/10/03	5	66.10	3	65.73	66.10	2	981	0.20%
2022/09/30	2	64.20	4	64.68	67.00	-2	980	-0.20%
2022/09/29	4.1	67.38	4.1	67.50	66.00	0.1	981	0.01%
2022/09/28	4.6	67.63	0.1	68.50	66.90	4.5	978	0.45%
2022/09/27	2	71.45	0	0.00	72.30	2	975	0.21%
2022/09/26	7.1	71.50	1	70.10	70.80	6.1	979	0.62%
2022/09/23	3.3	78.41	4	78.13	76.30	-0.7	978	-0.07%
2022/09/22	6.1	78.25	4	78.30	78.90	2.1	976	0.22%
2022/09/21	3.1	79.84	37	79.80	79.80	-33.9	976	-3.47%
2022/09/20	1	81.10	1	81.40	81.70	0	974	0.00%
2022/09/19	2	81.15	0	0.00	80.50	2	976	0.20%
2022/09/16	3	82.20	1	83.20	82.30	2	978	0.20%
2022/09/15	10	84.63	9	84.77	83.70	1	988	0.10%
2022/09/14	28	83.37	27.2	83.37	84.40	0.8	981	0.08%
2022/09/13	14	83.24	15	83.34	84.00	-1	984	-0.10%
2022/09/12	3	80.17	6	80.48	80.60	-3	990	-0.30%
2022/09/08	8	80.61	10.1	80.78	80.50	-2.1	1,020	-0.21%
2022/09/07	17.1	78.90	2	79.65	79.70	15.1	1,033	1.47%
2022/09/06	33.1	79.75	1	80.01	79.60	32.1	1,053	3.05%
2022/09/05	6.2	83.09	13.1	82.24	81.70	-6.9	1,077	-0.64%
2022/09/02	27.6	87.07	21.1	86.71	85.10	6.6	1,073	0.61%
2022/09/01	53.6	88.99	47.1	88.54	86.50	6.5	1,068	0.61%
2022/08/31	32.6	86.02	30.1	86.59	87.10	2.5	993	0.25%
2022/08/30	6.6	83.65	18.5	83.06	84.60	-11.9	929	-1.28%
2022/08/29	7.1	78.45	9	78.51	78.30	-1.9	903	-0.21%
2022/08/26	6	82.98	11	82.55	81.60	-5	904	-0.55%
2022/08/25	5	81.60	9.1	81.10	82.40	-4.1	895	-0.46%
2022/08/24	4.4	78.14	5.2	78.28	78.20	-0.8	897	-0.08%
2022/08/23	15.6	78.91	18	79.05	78.50	-2.4	931	-0.26%
2022/08/22	70.5	85.06	39.2	81.99	81.00	31.3	923	3.39%
2022/08/19	9.2	84.58	14.5	85.62	86.70	-5.4	857	-0.62%
2022/08/18	2	77.45	0	0.00	78.90	2	825	0.24%
2022/08/17	8	78.57	0.1	78.70	78.50	7.9	827	0.96%
2022/08/16	3.1	78.29	9	78.13	79.40	-5.9	840	-0.71%
2022/08/15	1	76.40	2	76.70	76.90	-1	833	-0.12%
2022/08/12	3.1	74.18	2	74.95	75.50	1.1	832	0.13%
2022/08/11	5	73.76	2	73.35	73.30	3	835	0.36%
2022/08/10	1.3	73.07	0	0.00	72.40	1.3	843	0.15%
2022/08/09	0.1	74.20	0	0.00	73.90	0.1	847	0.01%
2022/08/08	0.1	73.40	0	0.00	74.40	0.1	852	0.01%
2022/08/05	5	73.52	3	73.27	74.30	2	859	0.23%
2022/08/04	0.2	69.90	4	70.53	71.10	-3.8	878	-0.43%
2022/08/03	2.7	71.71	1	72.01	71.10	1.7	879	0.19%
2022/08/02	4	71.95	4	72.13	72.30	0	884	0.00%
2022/07/29	1	76.00	2	76.15	76.50	-1	891	-0.11%
2022/07/28	1	75.52	0	0.00	75.10	1	904	0.12%
2022/07/27	2.2	75.69	2	75.25	76.40	0.2	913	0.02%
2022/07/26	0	76.50	1	76.20	75.90	-1	954	-0.10%
2022/07/25	0	0.00	0	78.00	79.00	0	984	0.00%
2022/07/22	8	79.09	8.1	79.46	78.50	-0.1	990	-0.01%
2022/07/21	3	77.84	11	78.39	79.20	-8	997	-0.80%
2022/07/20	4	78.80	12.1	79.03	77.50	-8.1	1,000	-0.81%
2022/07/19	11	77.66	4	77.45	77.30	7	1,002	0.70%
2022/07/18	7	76.97	8	77.89	80.00	-1	1,013	-0.10%
2022/07/15	4	75.25	2	75.20	75.80	2	998	0.20%
2022/07/14	1.1	71.03	2	70.85	72.70	-0.9	993	-0.09%
2022/07/13	3	71.20	8	71.81	71.20	-5	992	-0.50%
2022/07/12	2.6	69.96	1	70.10	69.30	1.6	1,005	0.16%
2022/07/11	5	72.66	2.1	73.45	73.30	2.9	1,012	0.29%
2022/07/08	6	78.82	2.1	79.00	78.50	4	1,011	0.39%
2022/07/07	12.1	74.79	3	75.70	75.70	9.1	1,010	0.90%
2022/07/06	1	76.90	1	76.50	74.80	0	1,023	0.00%
2022/07/05	5	74.82	10	76.75	77.00	-5	1,042	-0.48%
2022/07/04	4	75.03	1	75.60	74.60	3	1,051	0.29%
2022/07/01	10.1	78.62	4.5	76.25	75.00	5.5	1,056	0.52%
2022/06/30	0.1	81.17	3.5	81.43	81.10	-3.4	1,044	-0.33%
2022/06/29	5.1	84.29	7	84.00	84.10	-1.9	1,079	-0.18%
2022/06/28	4	85.63	3	86.20	86.20	1	1,099	0.09%
2022/06/27	3.1	86.91	5.1	86.58	86.80	-2	1,111	-0.18%
2022/06/24	5	84.12	9.1	84.81	84.40	-4.1	1,115	-0.37%
2022/06/23	16	82.43	10.1	82.60	82.30	5.9	1,130	0.53%
2022/06/22	11.2	84.59	13	83.87	83.20	-1.8	1,143	-0.16%
2022/06/21	10.1	83.40	10.4	84.82	85.50	-0.3	1,175	-0.03%
2022/06/20	18	84.19	8	82.36	80.90	10	1,199	0.83%
2022/06/17	11.4	86.29	11.2	85.17	88.20	0.2	1,200	0.02%
2022/06/16	7	89.94	5.4	91.04	87.60	1.6	1,201	0.13%
2022/06/15	9.5	92.45	6	91.78	90.20	3.5	1,220	0.29%
2022/06/14	8.4	91.92	49.1	92.33	92.80	-40.7	1,308	-3.11%
2022/06/13	8.3	97.17	11.1	96.93	96.70	-2.7	1,337	-0.20%
2022/06/10	19.5	100.36	1	100.52	100.50	18.5	1,358	1.36%
2022/06/09	23.2	102.50	4	102.25	102.00	19.2	1,404	1.36%
2022/06/08	2	105.00	1.2	106.04	105.50	0.8	1,472	0.05%
2022/06/07	3.2	105.52	3.1	105.34	105.00	0.1	1,496	0.01%
2022/06/06	4	107.37	8	106.50	105.50	-4	1,509	-0.26%
2022/06/02	4.2	106.02	5	106.20	107.00	-0.8	1,549	-0.05%
2022/06/01	24.4	109.18	14	107.97	107.00	10.4	1,629	0.64%
2022/05/31	32.1	110.18	19.3	110.30	110.50	12.8	1,677	0.76%
2022/05/30	2	104.50	8	104.94	104.50	-6	1,784	-0.34%
2022/05/27	0	101.50	6	101.00	101.00	-6	1,827	-0.33%
2022/05/26	11.3	100.02	0	0.00	100.00	11.3	1,881	0.60%
2022/05/25	1.1	101.46	1	101.52	101.50	0.1	1,915	0.01%
2022/05/24	8	102.50	1	102.00	101.00	7	1,999	0.35%
2022/05/23	1	105.99	2	105.25	105.50	-1	2,053	-0.05%
2022/05/20	5.3	104.47	1.1	104.95	104.00	4.2	2,063	0.20%
2022/05/19	2	104.25	2	104.25	105.00	0	2,067	0.00%
2022/05/18	11	108.00	4	108.38	107.00	7	2,070	0.34%
2022/05/17	0	0.00	5.2	106.22	107.50	-5.2	2,077	-0.25%
2022/05/16	6	105.00	5	104.90	103.00	1	2,103	0.05%
2022/05/13	6	102.08	14.1	101.72	104.00	-8	2,152	-0.37%
2022/05/12	20.1	101.29	3	100.27	99.80	17.1	2,173	0.79%
2022/05/11	2.1	105.97	3	104.83	104.00	-1	2,201	-0.04%
2022/05/10	2	104.25	3	105.50	105.50	-1	2,207	-0.05%
2022/05/09	5.2	107.20	15	107.73	106.00	-9.9	2,208	-0.45%
2022/05/06	4.1	112.13	8	112.25	112.00	-3.9	2,209	-0.18%
2022/05/05	11.1	117.48	8	115.95	116.00	3.1	2,207	0.14%
2022/05/04	32.5	116.33	31	116.24	115.50	1.5	2,204	0.07%
2022/05/03	55.1	115.06	49.1	114.26	118.00	6	2,204	0.27%
2022/04/29	8.1	109.95	15.8	111.86	115.50	-7.6	2,181	-0.35%
2022/04/28	4	103.13	4	104.38	105.00	0	2,158	0.00%
2022/04/27	7.2	100.84	9	103.05	103.50	-1.8	2,160	-0.08%
2022/04/26	5	104.10	4	104.25	104.50	1	2,153	0.05%
2022/04/25	3.1	105.50	5	105.60	105.50	-1.9	2,174	-0.09%
2022/04/22	13.6	111.69	7.1	111.64	110.50	6.6	2,187	0.30%
2022/04/21	0	116.50	1	116.01	116.50	-1	2,221	-0.05%
2022/04/20	2.2	115.99	3	115.50	115.50	-0.8	2,279	-0.03%
2022/04/19	11.9	116.97	6	116.75	115.00	5.9	2,370	0.25%
2022/04/18	6.9	116.67	4.2	117.59	117.50	2.7	2,489	0.11%
2022/04/15	10.9	120.13	12.1	119.80	119.00	-1.2	2,579	-0.05%
2022/04/14	11	125.77	8.1	125.06	125.00	2.9	2,827	0.10%
2022/04/13	4.3	122.87	4	124.13	124.00	0.3	3,110	0.01%
2022/04/12	9.4	121.02	55.1	120.73	122.00	-45.8	3,177	-1.44%
2022/04/11	42.9	126.71	10.1	125.41	124.00	32.8	3,257	1.01%
2022/04/08	13.5	129.70	10.2	130.95	130.00	3.3	3,267	0.10%
2022/04/07	31.6	134.00	27.1	131.24	129.50	4.5	3,339	0.14%
2022/04/06	4.3	134.07	14.4	135.42	137.00	-10.1	3,416	-0.30%
2022/04/01	49	132.32	4	131.38	135.00	45	3,412	1.32%
2022/03/31	26.7	136.18	11	135.91	134.00	15.7	3,378	0.47%
2022/03/30	11	142.41	16.4	142.13	140.50	-5.4	3,364	-0.16%
2022/03/29	9	141.50	8.1	141.12	141.50	0.9	3,360	0.03%
2022/03/28	13.2	138.61	17.2	139.04	142.00	-4	3,360	-0.12%
2022/03/25	13.7	144.11	14.1	143.89	142.50	-0.4	3,343	-0.01%
2022/03/24	40.3	145.68	32.6	145.72	146.00	7.8	3,319	0.23%
2022/03/23	32.1	145.33	30.5	145.54	145.50	1.6	3,283	0.05%
2022/03/22	12	143.62	10.1	144.04	143.00	2	3,252	0.06%
2022/03/21	21.1	144.55	22.1	145.06	146.00	-1	3,232	-0.03%
2022/03/18	24.2	143.56	17.9	143.37	144.00	6.3	3,200	0.20%
2022/03/17	114.3	143.48	131	144.20	146.50	-16.7	3,171	-0.53%	大買/大賣/
2022/03/16	60.2	138.59	68.8	138.25	136.50	-8.6	3,089	-0.28%
2022/03/15	20.5	135.25	12.6	135.10	131.50	7.9	3,057	0.26%
2022/03/14	44.6	140.21	44	139.78	140.50	0.6	3,025	0.02%
2022/03/11	55.7	137.72	60	138.51	139.00	-4.4	2,968	-0.15%
2022/03/10	12.1	133.88	25.1	133.80	132.00	-12.9	2,891	-0.45%
2022/03/09	9.2	128.27	13	128.62	129.50	-3.8	2,864	-0.13%
2022/03/08	42.7	127.53	46.2	128.32	126.50	-3.5	2,860	-0.12%
2022/03/07	48.7	128.66	18	128.30	127.00	30.6	2,822	1.09%
2022/03/04	50.5	145.51	40.1	146.80	141.00	10.3	2,750	0.38%
2022/03/03	130.7	151.46	143.1	149.78	148.00	-12.5	2,702	-0.46%	大買/大賣/
2022/03/02	23.5	142.11	26.1	142.59	145.00	-2.6	2,573	-0.10%
2022/03/01	30.2	138.72	35.7	139.82	141.00	-5.5	2,534	-0.22%
2022/02/25	42.1	136.77	58.3	137.10	137.00	-16.2	2,492	-0.65%
2022/02/24	74.1	137.92	80.6	137.34	133.00	-6.5	2,517	-0.26%
2022/02/23	44.1	137.83	76.8	137.45	138.00	-32.6	2,526	-1.29%
2022/02/22	7.7	128.92	8	129.62	129.50	-0.3	2,483	-0.01%
2022/02/21	3.2	130.69	2.6	131.76	132.00	0.5	2,486	0.02%
2022/02/18	5.2	132.67	5.1	132.11	131.50	0.1	2,498	0.00%
2022/02/17	11.1	134.04	16.9	134.33	132.50	-5.8	2,503	-0.23%
2022/02/16	45.2	135.87	34.8	135.49	135.00	10.5	2,517	0.42%
2022/02/15	33.1	133.93	42.1	133.93	133.50	-9	2,552	-0.35%
2022/02/14	7.1	129.88	14.1	130.33	130.50	-7	2,551	-0.27%
2022/02/11	26.1	131.46	40.7	130.94	129.00	-14.6	2,562	-0.57%
2022/02/10	6.1	125.92	9	126.17	126.50	-2.9	2,538	-0.12%
2022/02/09	4.1	124.32	4	125.37	126.00	0.1	2,560	0.00%
2022/02/08	3.1	121.37	4	123.00	123.50	-0.9	2,554	-0.03%
2022/02/07	6.2	118.50	3	119.83	121.00	3.2	2,556	0.12%
2022/01/26	7.1	117.08	9.1	117.16	117.00	-2	2,555	-0.08%
2022/01/25	7.3	118.29	7	118.50	116.00	0.3	2,552	0.01%
2022/01/24	6.3	119.16	7.4	119.50	120.00	-1.1	2,558	-0.04%
2022/01/21	5	122.30	4	123.37	122.00	1	2,558	0.04%
2022/01/20	7.1	124.50	6.1	124.07	124.00	1	2,586	0.04%
2022/01/19	10.3	125.58	21	125.81	125.00	-10.7	2,576	-0.42%
2022/01/18	30.5	129.44	13	128.92	127.00	17.5	2,572	0.68%
2022/01/17	31.1	127.90	16.2	128.35	130.00	14.9	2,540	0.59%
2022/01/14	44.2	123.96	65.4	124.65	125.00	-21.3	2,522	-0.84%
2022/01/13	22.4	131.12	33.9	130.45	127.50	-11.5	2,490	-0.46%
2022/01/12	128.2	136.35	122.3	135.06	134.00	5.9	2,436	0.24%	大買/大賣/
2022/01/11	137.7	133.03	126.9	133.85	136.00	10.7	2,353	0.46%	大買/大賣/
2022/01/10	155.1	138.19	146.1	137.62	137.50	9	2,245	0.40%	大買/大賣/
2022/01/07	277.5	137.34	259.5	137.33	138.50	18	2,182	0.82%	大買/大賣/
2022/01/06	303.8	136.19	333.9	135.31	136.00	-30.1	1,931	-1.56%	大買/大賣/
2022/01/05	52.5	126.72	47.1	127.40	129.50	5.3	1,653	0.32%
2022/01/04	65.3	127.16	83.7	126.70	126.00	-18.4	1,586	-1.16%
2022/01/03	37.5	120.15	37.3	120.98	122.00	0.2	1,494	0.01%
2021/12/30	130.3	125.39	119.4	125.77	122.50	10.9	1,478	0.74%	大買/大賣/
2021/12/29	67	124.17	80.6	123.07	123.50	-13.6	1,406	-0.97%
2021/12/28	6.3	117.34	1.1	116.64	117.00	5.2	1,333	0.39%
2021/12/27	3	117.00	10.3	117.50	117.50	-7.3	1,348	-0.54%
2021/12/24	21.4	117.95	24	117.19	116.00	-2.6	1,359	-0.19%
2021/12/23	5.2	117.30	11.1	116.87	117.00	-5.9	1,352	-0.44%
2021/12/22	4.1	114.25	7	115.43	114.50	-3	1,344	-0.22%
2021/12/21	1	112.00	2	111.00	113.00	-1	1,338	-0.07%
2021/12/20	0	111.50	4	111.25	111.00	-4	1,339	-0.30%
2021/12/17	3.4	112.52	2.3	112.00	112.00	1.1	1,347	0.08%
2021/12/16	4	113.75	4.3	114.69	114.50	-0.3	1,351	-0.02%
2021/12/15	8.1	113.56	1	113.53	113.50	7.1	1,346	0.53%
2021/12/14	0.3	114.11	0	0.00	114.50	0.3	1,366	0.02%
2021/12/13	9	117.00	0	116.00	116.50	9	1,367	0.65%
2021/12/10	23	118.63	17.3	119.91	117.50	5.7	1,371	0.41%
2021/12/09	12.4	116.12	17.9	116.33	117.00	-5.4	1,374	-0.40%
2021/12/08	2	118.50	5	118.60	117.00	-3	1,373	-0.22%
2021/12/07	7	117.36	13	117.54	117.00	-6	1,396	-0.43%
2021/12/06	4	118.13	2	118.00	118.00	2	1,408	0.14%
2021/12/03	2	117.75	3.1	117.05	117.50	-1.1	1,448	-0.08%
2021/12/02	5	115.90	8.4	115.55	115.50	-3.4	1,452	-0.23%
2021/12/01	6	117.75	6.2	118.36	119.00	-0.2	1,452	-0.02%
2021/11/30	9.3	117.55	7.1	116.85	118.00	2.2	1,454	0.15%
2021/11/29	8.7	112.52	5.2	111.89	113.00	3.5	1,444	0.25%
2021/11/26	11	116.50	10.1	117.30	115.50	1	1,429	0.07%
2021/11/25	16.1	121.44	10.3	121.79	120.00	5.8	1,414	0.41%
2021/11/24	17.5	120.45	21.1	120.14	120.00	-3.5	1,404	-0.25%
2021/11/23	61.7	124.65	31.4	123.02	121.50	30.4	1,402	2.17%
2021/11/22	52.2	127.43	64.1	127.31	129.00	-11.8	1,362	-0.87%
2021/11/19	16.1	120.61	22.5	120.66	119.00	-6.4	1,276	-0.50%
2021/11/18	7	119.28	3	119.67	118.00	4	1,256	0.32%
2021/11/17	7.5	118.02	18	117.78	117.50	-10.5	1,249	-0.84%
2021/11/16	13.8	120.52	19.1	120.84	120.50	-5.3	1,240	-0.43%
2021/11/15	23.8	121.24	29.2	121.01	120.00	-5.4	1,238	-0.44%
2021/11/12	64.1	121.84	44.5	120.61	122.50	19.6	1,226	1.60%
2021/11/11	53.7	117.40	33.6	118.19	119.00	20.1	1,167	1.72%
2021/11/10	12.2	113.91	28.6	114.55	115.00	-16.4	1,132	-1.45%
2021/11/09	9.1	111.66	19.5	110.87	110.50	-10.4	1,106	-0.94%
2021/11/08	49.4	105.90	17.1	106.68	108.00	32.3	1,096	2.95%
2021/11/05	1	112.47	3.1	111.02	111.50	-2	1,087	-0.19%
2021/11/04	5	111.30	7	111.57	111.50	-2	1,090	-0.19%
2021/11/03	2.1	106.57	4	107.00	107.50	-1.9	1,093	-0.17%
2021/11/02	5.2	107.61	3	106.53	106.50	2.2	1,102	0.20%
2021/11/01	9.8	107.53	8	109.06	110.50	1.8	1,120	0.16%
2021/10/29	14.3	109.67	0.6	110.00	109.00	13.7	1,218	1.13%
2021/10/28	21.2	116.40	21	115.60	113.00	0.2	1,251	0.01%
2021/10/27	0.6	110.01	5.1	109.50	109.50	-4.5	1,220	-0.37%
2021/10/26	8	108.81	3.1	109.02	107.00	5	1,258	0.40%
2021/10/25	5	110.00	1	108.50	109.00	4	1,271	0.31%
2021/10/22	4.1	110.11	3.1	110.98	110.00	1	1,334	0.08%
2021/10/21	3	110.83	18	111.17	111.00	-15	1,355	-1.11%
2021/10/20	3.1	106.19	13	106.65	107.00	-10	1,381	-0.72%
2021/10/19	4	105.00	3.1	104.87	105.00	0.9	1,441	0.06%
2021/10/18	10	105.00	13	103.46	104.50	-3	1,521	-0.20%
2021/10/15	34.2	105.72	6	107.17	102.50	28.2	1,578	1.79%
2021/10/14	2	102.50	4	104.25	107.00	-2	1,620	-0.12%
2021/10/13	6.1	101.44	8	101.06	101.00	-1.9	1,688	-0.11%
2021/10/12	17.6	105.51	22	106.59	104.50	-4.4	1,857	-0.24%
2021/10/08	13.9	106.85	12.1	106.76	107.50	1.8	2,285	0.08%
2021/10/07	5.6	103.95	7	104.21	107.00	-1.4	2,595	-0.05%
2021/10/06	8.1	99.68	35	101.27	99.20	-26.9	2,759	-0.98%
2021/10/05	10.1	103.73	16.5	102.30	104.00	-6.5	2,796	-0.23%
2021/10/04	11.3	105.86	29.2	105.39	102.00	-17.9	2,785	-0.64%
2021/10/01	27.1	112.61	21.1	112.58	109.00	6	2,776	0.22%
2021/09/30	5	114.40	4	115.00	115.00	1	2,772	0.04%
2021/09/29	7	114.86	8	115.31	114.00	-1	2,785	-0.04%
2021/09/28	1	115.54	5	116.30	116.00	-4	2,834	-0.14%
2021/09/27	4.3	116.14	9.1	116.90	115.50	-4.9	2,839	-0.17%
2021/09/24	13.1	117.96	9	117.72	117.00	4.1	2,854	0.14%
2021/09/23	6	118.84	5	120.50	118.50	1	2,850	0.04%
2021/09/22	6	116.08	3.2	115.85	116.50	2.9	2,844	0.10%
2021/09/17	9.2	117.21	16.1	116.15	120.00	-6.9	2,846	-0.24%
2021/09/16	6.1	112.50	7.1	112.79	113.00	-1.1	2,837	-0.04%
2021/09/15	9.3	111.51	9.4	111.48	112.50	-0.2	2,840	-0.01%
2021/09/14	18.5	112.79	21	113.17	113.00	-2.5	2,841	-0.09%
2021/09/13	26.3	114.79	22	115.52	113.50	4.3	2,825	0.15%
2021/09/10	18.4	116.45	11	116.96	117.00	7.4	2,820	0.26%
2021/09/09	26.4	116.88	19.9	117.45	120.00	6.5	2,804	0.23%
2021/09/08	28.3	117.18	22	119.05	116.50	6.3	2,796	0.22%
2021/09/07	6.4	126.19	3.4	129.30	125.50	3	2,779	0.11%
2021/09/06	28.5	131.75	7	133.36	129.00	21.5	2,794	0.77%
2021/09/03	10	132.60	5.2	132.54	133.00	4.8	2,798	0.17%
2021/09/02	0.1	130.86	2	131.25	129.50	-1.9	2,800	-0.07%
2021/09/01	0.1	131.00	3.1	130.34	132.00	-3	2,805	-0.11%
2021/08/31	1	129.50	1	130.00	129.50	0	2,816	0.00%
2021/08/30	1	129.00	2.1	129.52	129.00	-1.1	2,838	-0.04%
2021/08/27	4	129.76	3	129.67	129.50	1	2,854	0.04%
2021/08/26	8	130.38	4	131.51	129.00	4	2,871	0.14%
2021/08/25	3.1	131.84	5.2	131.80	132.00	-2.2	2,884	-0.08%
2021/08/24	8	130.07	3.1	130.37	129.50	4.9	2,929	0.17%
2021/08/23	2	130.50	2.1	131.80	131.50	-0.1	2,965	0.00%
2021/08/20	0.2	124.00	7.8	126.99	127.50	-7.6	2,981	-0.25%
2021/08/19	3.3	129.49	4.4	127.59	124.00	-1.1	2,985	-0.04%
2021/08/18	1	131.39	6.3	126.61	132.00	-5.3	2,992	-0.18%
2021/08/17	1.2	129.84	6.3	129.60	128.00	-5.2	3,027	-0.17%
2021/08/16	4.4	131.09	8.4	130.63	130.50	-4	3,033	-0.13%
2021/08/13	3.1	135.46	5	135.30	134.00	-1.9	3,028	-0.06%
2021/08/12	12.2	133.00	13	134.12	138.00	-0.8	3,034	-0.03%
2021/08/11	8	137.19	9.2	137.34	133.50	-1.2	3,062	-0.04%
2021/08/10	4.2	139.69	3.7	138.77	139.00	0.5	3,100	0.02%
2021/08/09	10.2	140.95	6.2	140.68	138.50	4	3,132	0.13%
2021/08/06	6.4	145.74	11.3	145.43	144.00	-4.9	3,154	-0.16%
2021/08/05	16.5	149.26	40.2	150.26	147.00	-23.7	3,182	-0.75%
2021/08/04	136.8	157.48	118.3	156.93	152.00	18.5	3,231	0.57%	大買/大賣/
2021/08/03	39.1	149.12	42	149.37	150.00	-2.9	3,171	-0.09%
2021/08/02	2.1	141.05	11.1	142.65	145.00	-9	3,186	-0.28%
2021/07/30	31.1	144.47	26	144.60	140.00	5.1	3,239	0.16%
2021/07/29	26.3	140.63	9.3	140.86	143.50	16.9	3,231	0.52%
2021/07/28	49.8	137.84	80	138.39	139.00	-30.2	3,269	-0.92%
2021/07/27	21.8	147.65	25.7	148.15	143.50	-3.9	3,276	-0.12%
2021/07/26	61.7	150.24	47.6	150.83	150.00	14.1	3,283	0.43%
2021/07/23	61.1	147.50	62.1	147.68	145.50	-1.1	3,268	-0.03%
2021/07/22	52.2	149.63	39.6	150.91	144.50	12.6	3,229	0.39%
2021/07/21	47.5	152.22	61.6	151.72	155.00	-14.1	3,157	-0.45%
2021/07/20	63.7	157.67	45.7	156.98	152.50	17.9	3,132	0.57%
2021/07/19	73.8	161.08	78.4	160.89	160.00	-4.6	3,105	-0.15%
2021/07/16	150.3	155.62	141.5	155.85	163.00	8.8	3,083	0.29%	大買/大賣/
2021/07/15	372.7	163.65	353.4	163.68	159.00	19.4	2,931	0.66%	大買/大賣/
2021/07/14	254.7	149.88	212.4	150.14	157.50	42.3	2,533	1.67%	大買/大賣/
2021/07/13	70.2	144.75	129.2	146.43	148.50	-59	2,264	-2.61%	大賣/
2021/07/12	29.9	135.22	32.9	133.92	135.00	-3	2,186	-0.14%
2021/07/09	4	127.00	5.3	127.85	126.50	-1.3	2,299	-0.06%
2021/07/08	6.5	128.78	6.1	129.29	128.50	0.4	2,461	0.02%
2021/07/07	6.6	130.41	3.5	130.02	130.50	3.1	2,530	0.12%
2021/07/06	23.6	132.07	10.1	132.55	131.50	13.5	2,694	0.50%
2021/07/05	39.3	132.85	39.4	132.53	134.50	-0.1	2,895	0.00%
2021/07/02	13.4	125.83	20.4	124.54	125.00	-7	3,124	-0.22%
2021/07/01	21.4	123.80	18.7	123.13	122.00	2.8	3,280	0.08%
2021/06/30	8.5	127.11	14.2	127.57	126.00	-5.7	3,436	-0.16%
2021/06/29	5.2	128.04	8	128.94	126.50	-2.8	3,555	-0.08%
2021/06/28	9.3	127.20	6.2	127.66	128.00	3.1	3,616	0.09%
2021/06/25	7.2	129.94	19.1	130.26	129.00	-11.9	3,618	-0.33%
2021/06/24	13.6	128.41	7.4	129.26	127.50	6.2	3,623	0.17%
2021/06/23	12	128.08	21.2	128.78	129.50	-9.2	3,659	-0.25%
2021/06/22	23.3	128.41	14.1	127.81	126.00	9.2	3,738	0.25%
2021/06/21	28.9	129.53	26.4	130.42	128.00	2.5	3,735	0.07%
2021/06/18	12.4	136.66	16	136.34	135.00	-3.6	3,720	-0.10%
2021/06/17	3.1	134.24	4.1	137.30	137.50	-1	3,723	-0.03%
2021/06/16	17.5	136.24	16	136.48	134.00	1.5	3,726	0.04%
2021/06/15	2.2	136.08	20.4	135.52	136.50	-18.2	3,726	-0.49%
2021/06/11	5.2	133.50	2.1	133.50	131.50	3	3,743	0.08%
2021/06/10	10	133.65	9.1	134.17	132.50	0.9	3,742	0.03%
2021/06/09	3.1	133.48	5.1	133.32	132.00	-2	3,747	-0.05%
2021/06/08	18.2	135.54	11.2	133.74	133.00	7	3,777	0.18%
2021/06/07	10.4	133.68	17	133.85	135.00	-6.5	3,783	-0.17%
2021/06/04	13.6	134.66	13.4	134.18	134.00	0.3	3,778	0.01%
2021/06/03	12.3	134.92	24.7	136.29	138.50	-12.4	3,806	-0.33%
2021/06/02	33.8	136.66	12.2	137.23	133.00	21.5	3,825	0.56%
2021/06/01	45.2	138.01	47.9	138.33	137.00	-2.8	3,802	-0.07%
2021/05/28	11.3	130.56	8.6	131.17	130.00	2.8	3,780	0.07%
2021/05/27	3.1	130.16	8	130.25	129.50	-4.9	3,782	-0.13%
2021/05/26	9.4	128.71	14	129.21	129.50	-4.6	3,805	-0.12%
2021/05/25	36.4	129.76	40.2	129.86	128.00	-3.8	3,809	-0.10%
2021/05/24	20.1	123.92	19.1	122.42	125.00	1	3,783	0.03%
2021/05/21	10.4	121.08	21.3	121.09	122.00	-10.9	3,818	-0.29%
2021/05/20	6.5	120.34	9	120.56	118.00	-2.5	3,907	-0.06%
2021/05/19	43	121.72	30	123.37	120.00	13	3,930	0.33%
2021/05/18	72.2	122.12	51	122.39	125.50	21.2	3,920	0.54%
2021/05/17	14.2	112.03	21.2	111.50	116.00	-7	3,915	-0.18%
2021/05/14	35.5	120.41	22	119.91	116.00	13.5	3,893	0.35%
2021/05/13	44.7	119.29	58.2	118.18	118.50	-13.5	3,865	-0.35%
2021/05/12	61.1	120.98	60.8	120.46	119.00	0.3	3,846	0.01%
2021/05/11	33.6	129.27	23.7	129.59	125.50	9.8	3,812	0.26%
2021/05/10	54.8	143.27	50	143.85	139.00	4.9	3,824	0.13%
2021/05/07	36.5	139.77	44.2	139.70	143.00	-7.8	3,829	-0.20%
2021/05/06	20.3	129.96	20.1	130.32	132.00	0.3	3,808	0.01%
2021/05/05	49	135.50	34	132.81	127.00	15	3,830	0.39%
2021/05/04	43.1	134.79	34.7	134.34	139.00	8.4	3,951	0.21%
2021/05/03	15.3	138.78	12.1	138.76	136.00	3.2	3,929	0.08%
2021/04/29	16.1	145.59	19.3	145.64	144.00	-3.2	3,973	-0.08%
2021/04/28	4.3	143.52	14.6	144.77	146.00	-10.3	4,104	-0.25%
2021/04/27	5.6	145.18	7.1	145.94	145.00	-1.6	4,179	-0.04%
2021/04/26	31.6	146.15	19.3	146.20	146.00	12.3	4,382	0.28%
2021/04/23	31.7	142.57	44.7	143.41	146.00	-13	4,562	-0.28%
2021/04/22	44.5	142.42	61.8	140.99	137.00	-17.4	4,779	-0.36%
2021/04/21	36.4	140.66	16.4	140.47	142.50	19.9	4,780	0.42%
2021/04/20	29.1	142.64	54.1	141.67	142.00	-25	4,950	-0.51%
2021/04/19	54.2	143.94	47.3	144.84	141.50	7	5,027	0.14%
2021/04/16	93.7	147.09	49.2	146.88	142.50	44.5	5,107	0.87%
2021/04/15	178.5	149.98	170.4	149.63	152.00	8.1	5,280	0.15%	大買/大賣/
2021/04/14	95.5	143.86	102.8	143.23	151.00	-7.3	5,230	-0.14%	大賣/
2021/04/13	68.7	144.91	75.7	141.81	137.50	-7.1	5,134	-0.14%
2021/04/12	194.4	151.52	171.5	151.12	145.50	22.9	5,212	0.44%	大買/大賣/
2021/04/09	154	149.25	211.3	148.30	145.50	-57.2	5,274	-1.09%	大買/大賣/
2021/04/08	361.3	146.08	308.6	145.27	142.50	52.7	5,126	1.03%	大買/大賣/
2021/04/07	108	141.01	99.3	143.79	145.00	8.8	4,859	0.18%	大買/
2021/04/06	138	128.62	159	130.42	132.00	-21	4,706	-0.45%	大買/大賣/
2021/04/01	101.3	120.79	55.7	121.63	120.00	45.6	4,544	1.00%	大買/
2021/03/31	17.2	115.31	56.1	115.62	115.50	-38.9	4,452	-0.87%
2021/03/30	3.1	110.20	10.5	110.10	110.00	-7.4	4,418	-0.17%
2021/03/29	22.2	112.48	8.1	113.07	111.00	14.1	4,424	0.32%
2021/03/26	25.2	112.92	20.2	112.92	113.00	5	4,423	0.11%
2021/03/25	68.2	111.54	62.7	111.84	112.50	5.5	4,388	0.13%
2021/03/24	6	105.50	4	105.75	106.00	2	4,315	0.05%
2021/03/23	5.1	104.61	10	104.60	104.00	-5	4,319	-0.11%
2021/03/22	2.1	103.08	4	104.13	103.50	-1.9	4,321	-0.04%
2021/03/19	7	103.07	11	103.18	103.00	-4	4,341	-0.09%
2021/03/18	11.1	102.36	6	102.33	102.50	5.1	4,378	0.12%
2021/03/17	30.1	105.09	24	103.92	103.00	6.1	4,434	0.14%
2021/03/16	11	101.36	3	101.83	101.50	8	4,415	0.18%
2021/03/15	13	101.12	8	101.75	101.50	5	4,434	0.11%
2021/03/12	27.4	101.14	11	100.41	100.00	16.4	4,456	0.37%
2021/03/11	1.1	104.89	8	103.81	103.50	-6.9	4,483	-0.15%
2021/03/10	9.2	100.34	11	100.64	102.00	-1.8	4,504	-0.04%
2021/03/09	24.3	98.54	16.2	98.25	98.40	8.1	4,668	0.17%
2021/03/08	33.8	104.55	12.2	102.07	100.00	21.6	4,750	0.45%
2021/03/05	5.1	107.22	14	107.21	107.50	-8.9	4,730	-0.19%
2021/03/04	7.2	110.73	5.2	110.67	109.00	2	4,790	0.04%
2021/03/03	27.3	111.23	8.1	111.31	110.50	19.2	4,798	0.40%
2021/03/02	17.5	116.57	12.1	116.19	114.00	5.4	4,796	0.11%
2021/02/26	20	118.75	27.2	118.91	118.50	-7.1	4,834	-0.15%
2021/02/25	30.2	119.60	23.2	119.17	118.50	7.1	4,833	0.15%
2021/02/24	19.7	120.07	16	119.78	118.00	3.7	4,841	0.08%
2021/02/23	27.2	125.11	15.2	124.08	123.00	12	4,846	0.25%
2021/02/22	35.7	125.02	38.9	125.10	125.50	-3.2	4,866	-0.07%
2021/02/19	19.3	118.90	5	119.70	118.50	14.3	4,808	0.30%
2021/02/18	9.1	119.42	12.1	121.29	123.00	-3	4,853	-0.06%
2021/02/17	16.5	119.54	23.5	119.83	119.50	-7.1	4,993	-0.14%
2021/02/05	8	112.75	10.3	113.01	113.50	-2.3	4,998	-0.05%
2021/02/04	15	110.77	24.1	110.85	111.50	-9.1	5,074	-0.18%
2021/02/03	16.2	111.27	24.5	110.37	111.00	-8.3	5,173	-0.16%
2021/02/02	33.1	113.24	30	112.68	111.50	3.1	5,324	0.06%
2021/02/01	69.1	107.61	61.5	107.41	110.00	7.6	5,535	0.14%
2021/01/29	46.2	114.80	28.4	113.44	109.50	17.8	5,843	0.30%
2021/01/28	59.1	119.13	64.4	117.84	117.00	-5.4	5,961	-0.09%
2021/01/27	58.4	122.21	54.1	121.20	121.00	4.2	6,102	0.07%
2021/01/26	119.1	125.80	110.8	125.95	120.50	8.2	6,267	0.13%	大買/大賣/
2021/01/25	32.5	120.76	43.4	120.41	121.00	-10.9	6,129	-0.18%
2021/01/22	73.1	124.46	71.5	125.12	124.50	1.7	6,130	0.03%
2021/01/21	122.5	124.17	147.7	124.47	125.00	-25.3	6,081	-0.42%	大買/大賣/
2021/01/20	93	121.19	96.4	121.85	121.50	-3.4	5,948	-0.06%
2021/01/19	247.2	124.88	211.2	125.45	123.50	36	5,864	0.61%	大買/大賣/
2021/01/18	116.1	119.29	139.2	118.37	124.00	-23.2	5,675	-0.41%	大買/大賣/
2021/01/15	115.7	117.04	112.6	116.99	113.00	3	5,576	0.05%	大買/大賣/
2021/01/14	47.3	110.60	36	110.60	112.00	11.3	5,356	0.21%
2021/01/13	145.6	111.72	146.6	110.58	112.00	-1	5,389	-0.02%	大買/大賣/
2021/01/12	56.6	106.28	63.3	106.58	107.00	-6.7	5,209	-0.13%
2021/01/11	131.3	107.41	123.5	107.39	107.50	7.9	5,120	0.15%	大買/大賣/
2021/01/08	202.1	105.65	234.7	105.29	103.50	-32.6	5,033	-0.65%	大買/大賣/
2021/01/07	37.4	97.79	74	98.34	101.00	-36.6	4,834	-0.76%
2021/01/06	32.4	94.57	52.1	94.14	92.20	-19.7	4,818	-0.41%
2021/01/05	116.5	97.79	75.1	96.98	95.00	41.4	4,868	0.85%	大買/
2021/01/04	107.2	95.36	85.6	96.04	98.10	21.6	4,762	0.45%	大買/
2020/12/31	23	88.47	18.4	89.04	89.20	4.6	4,564	0.10%
2020/12/30	8.1	86.42	16	87.16	87.20	-7.9	4,547	-0.17%
2020/12/29	8	87.06	9	87.40	86.60	-1	4,701	-0.02%
2020/12/28	11	87.49	21	87.72	87.00	-10	4,765	-0.21%
2020/12/25	19	87.74	15.3	87.99	87.00	3.8	4,767	0.08%
2020/12/24	13	87.52	20	87.19	87.20	-7	4,748	-0.15%
2020/12/23	7.1	84.47	4	84.85	84.30	3.1	4,751	0.06%
2020/12/22	21.2	85.85	9	85.82	84.40	12.2	4,875	0.25%
2020/12/21	11	87.00	5	87.06	86.90	6	5,019	0.12%
2020/12/18	7.1	86.93	10	87.91	86.60	-2.9	5,598	-0.05%
2020/12/17	8	86.36	7	87.77	86.20	1	5,703	0.02%
2020/12/16	10	87.35	8	87.36	87.20	2	5,726	0.03%
2020/12/15	19.1	87.97	26.1	87.11	86.10	-7	5,757	-0.12%
2020/12/14	29	88.32	32.3	88.36	89.80	-3.2	5,748	-0.06%
2020/12/11	40.2	88.42	48	88.15	87.10	-7.8	5,790	-0.14%
2020/12/10	7	86.14	8.2	86.46	86.00	-1.2	5,746	-0.02%
2020/12/09	21.1	87.04	31	87.05	87.70	-9.9	5,805	-0.17%
2020/12/08	42.1	85.73	39	85.77	85.50	3.1	5,793	0.05%
2020/12/07	40	85.65	54	86.67	84.90	-14	5,770	-0.24%
2020/12/04	26	89.12	28	90.03	88.40	-2	5,722	-0.03%
2020/12/03	150.3	95.06	117.1	93.17	90.10	33.2	5,743	0.58%	大買/大賣/
2020/12/02	59.2	91.29	70	90.28	94.50	-10.8	5,605	-0.19%
2020/12/01	10.2	87.47	13	87.39	87.00	-2.8	5,528	-0.05%
2020/11/30	65	88.41	46.3	88.56	88.30	18.7	5,533	0.34%
2020/11/27	14	86.16	18.1	86.33	87.10	-4.1	5,521	-0.07%
2020/11/26	38	85.92	47	85.95	85.30	-9	5,673	-0.16%
2020/11/25	23.2	86.22	20	86.46	85.40	3.2	5,707	0.06%
2020/11/24	21.3	85.40	21.6	85.24	85.50	-0.3	5,803	-0.01%
2020/11/23	11.5	84.52	43	84.24	85.20	-31.5	5,971	-0.53%
2020/11/20	12.4	84.46	10	84.38	84.10	2.4	6,120	0.04%
2020/11/19	26.7	85.15	32	85.10	84.20	-5.4	6,151	-0.09%
2020/11/18	45	87.11	50	87.06	87.30	-5	6,170	-0.08%
2020/11/17	97.5	88.36	83	87.71	86.70	14.5	6,173	0.23%
2020/11/16	114.4	89.37	97	89.25	89.60	17.4	6,136	0.28%	大買/
2020/11/13	39.2	85.24	60	85.40	87.20	-20.8	5,993	-0.35%
2020/11/12	25	85.35	41.1	85.38	85.00	-16.1	5,948	-0.27%
2020/11/11	84.1	86.15	99.2	85.37	84.60	-15.2	5,869	-0.26%
2020/11/10	116.3	86.88	76	86.35	86.40	40.3	5,782	0.70%	大買/
2020/11/09	282.3	87.66	229.2	87.90	89.90	53.1	5,625	0.94%	大買/大賣/
2020/11/06	331.4	85.20	366	85.12	83.10	-34.6	5,399	-0.64%	大買/大賣/
2020/11/05	131	80.34	90	80.35	82.00	41	5,044	0.81%	大買/
2020/11/04	93	77.00	86	77.48	79.00	7	4,907	0.14%
2020/11/03	90	74.69	84	74.68	75.90	6	4,768	0.13%
2020/11/02	9	72.28	22	72.40	73.40	-13	4,620	-0.28%
2020/10/30	10	71.84	13	72.23	71.40	-3	4,772	-0.06%
2020/10/29	8	69.34	15	69.95	72.00	-7	4,765	-0.15%
2020/10/28	26	70.89	16	70.55	70.00	10	4,766	0.21%
2020/10/27	12	72.25	31	71.95	71.80	-19	4,792	-0.40%
2020/10/26	29	72.63	30	72.52	72.10	-1	4,942	-0.02%
2020/10/23	66	73.33	49	73.33	72.50	17	5,035	0.34%
2020/10/22	24	71.92	34	72.30	72.90	-10	5,236	-0.19%
2020/10/21	31	71.84	43	72.00	72.50	-12	5,421	-0.22%
2020/10/20	6	69.13	4	69.35	69.60	2	5,383	0.04%
2020/10/19	13	69.76	8	69.33	69.00	5	5,378	0.09%
2020/10/16	24	70.54	28	70.61	69.50	-4	5,386	-0.07%
2020/10/15	43.4	72.59	35	72.24	71.30	8.4	5,369	0.16%
2020/10/14	32	72.29	27	72.44	72.70	5	5,323	0.09%
2020/10/13	58	71.16	47.1	70.25	71.40	10.9	5,282	0.21%
2020/10/12	21	69.87	21	69.81	70.20	0	5,198	0.00%
2020/10/08	19	69.70	12	69.45	68.60	7	5,383	0.13%
2020/10/07	22	69.75	30	69.84	69.70	-8	5,376	-0.15%
2020/10/06	62	70.00	68	69.45	70.00	-6	5,392	-0.11%
2020/10/05	20	66.99	36	67.63	68.50	-16	5,320	-0.30%
2020/09/30	1	64.30	1	65.00	65.00	0	5,294	0.00%
2020/09/29	4	64.35	5	64.00	64.00	-1	5,300	-0.02%
2020/09/28	43	64.21	42	63.98	64.40	1	5,292	0.02%
2020/09/25	35	64.15	25	62.86	62.50	10	5,274	0.19%
2020/09/24	99	66.48	98	66.33	66.50	1	5,150	0.02%
2020/09/23	316	71.55	265	71.30	66.00	51	4,986	1.02%	大買/大賣/
2020/09/22	52	68.37	68	68.55	69.40	-16	4,395	-0.36%
2020/09/21	12	67.62	19	67.99	67.30	-7	4,273	-0.16%
2020/09/18	9.1	67.45	19	67.65	67.30	-9.9	4,232	-0.23%
2020/09/17	9	66.71	10	67.00	66.50	-1	4,185	-0.02%
2020/09/16	31	66.89	10	67.81	66.30	21	4,153	0.51%
2020/09/15	8	66.69	12	66.56	66.40	-4	4,049	-0.10%
2020/09/14	55	66.53	47	66.65	67.20	8	4,009	0.20%
2020/09/11	9	63.71	6	63.60	63.40	3	3,927	0.08%
2020/09/10	5	63.50	9	63.62	63.00	-4	3,907	-0.10%
2020/09/09	6	63.18	6	63.43	64.10	0	3,887	0.00%
2020/09/08	24	63.82	16	63.96	63.90	8	3,869	0.21%
2020/09/07	11	62.29	8	62.84	62.20	3	3,809	0.08%
2020/09/04	13	64.48	5	64.66	64.40	8	3,769	0.21%
2020/09/03	6	66.52	7	66.76	66.60	-1	3,722	-0.03%
2020/09/02	15	67.58	22	67.02	66.60	-7	3,698	-0.19%
2020/09/01	58	70.58	56	69.85	68.50	2	3,642	0.05%
2020/08/31	9	67.81	17	67.94	68.40	-8	3,459	-0.23%
2020/08/28	79	67.63	90	67.65	67.60	-11	3,372	-0.33%
2020/08/27	62	66.32	45	65.64	67.20	17	3,218	0.53%
2020/08/26	41	64.05	29	64.58	62.70	12	3,018	0.40%
2020/08/25	14	62.21	24	61.97	62.20	-10	2,838	-0.35%
2020/08/24	18	60.56	22.1	60.83	61.60	-4.1	2,773	-0.15%
2020/08/21	9	54.73	13	56.01	58.00	-4	2,700	-0.15%
2020/08/20	13	52.55	6	53.20	52.80	7	2,654	0.26%
2020/08/19	0	56.10	2	58.60	56.10	-2	2,604	-0.08%
2020/08/18	3	60.40	3	60.00	58.90	0	2,572	0.00%
2020/08/17	5	60.32	5	60.80	60.50	0	2,553	0.00%
2020/08/14	8	59.73	3	59.67	60.00	5	2,538	0.20%
2020/08/13	4	59.25	11	59.40	58.40	-7	2,516	-0.28%
2020/08/12	6	58.25	13	58.18	58.90	-7	2,499	-0.28%
2020/08/11	6	59.67	10	59.99	59.20	-4	2,474	-0.16%
2020/08/10	16	61.00	11	60.58	60.00	5	2,457	0.21%
2020/08/07	11	62.31	10	62.38	62.80	1	2,406	0.04%
2020/08/06	28	65.64	20	64.54	64.30	8	2,363	0.34%
2020/08/05	52	66.01	36	65.93	65.00	16	2,292	0.70%
2020/08/04	23	62.50	29	62.56	62.10	-6	2,111	-0.28%
2020/08/03	1	62.70	7	62.11	62.40	-6	2,070	-0.29%
2020/07/31	10	61.54	28	61.72	62.70	-18	2,033	-0.89%
2020/07/30	33	63.09	50	62.92	61.80	-17	1,978	-0.86%
2020/07/29	22	57.26	18	57.94	61.30	4	1,811	0.22%
2020/07/28	217	61.56	132	59.87	55.80	85	1,684	5.05%	大買/大賣/
2020/07/27	54	57.69	46	58.23	59.10	8	1,359	0.59%
2020/07/24	6	53.85	36	54.21	53.80	-30	1,124	-2.67%
2020/07/23	4	53.20	7	52.67	52.40	-3	1,073	-0.28%
2020/07/22	8	53.19	0	0.00	53.10	8	1,062	0.75%
2020/07/21	1	53.70	0	0.00	53.10	1	1,027	0.10%
2020/07/20	8	53.46	5	54.36	52.60	3	999	0.30%
2020/07/17	24	53.97	14	53.82	53.70	10	969	1.03%
2020/07/16	6	52.35	3	52.23	52.70	3	906	0.33%
2020/07/15	27	54.58	26	56.24	51.50	1	866	0.12%
2020/07/14	2	53.00	1	51.30	52.00	1	633	0.16%
2020/07/13	7	53.76	11	54.05	53.30	-4	595	-0.67%
2020/07/10	27	52.27	31	51.69	51.90	-4	526	-0.76%
2020/07/09	15	47.10	0	0.00	48.80	15	427	3.51%
2020/07/08	0	0.00	1	45.65	45.90	-1	378	-0.26%
2020/07/06	2	45.25	6	45.00	44.20	-4	349	-1.14%
2020/07/03	14	44.01	5	43.75	44.80	9	329	2.73%
2020/06/19	1	42.50	0	0.00	42.40	1	331	0.30%
2020/06/18	0	0.00	0	42.70	42.60	0	335	0.00%
2020/06/15	0	41.55	0	0.00	41.10	0	356	0.00%
2020/06/11	0	0.00	1	42.90	42.00	-1	370	-0.27%
2020/06/09	1	44.90	0	0.00	42.90	1	384	0.26%
2020/06/03	1	45.45	0	0.00	44.60	1	419	0.24%
2020/05/28	0	0.00	1	44.10	43.40	-1	458	-0.22%
2020/05/27	0	0.00	1	43.65	43.65	-1	449	-0.22%
2020/05/22	0	0.00	2	42.85	41.60	-2	467	-0.43%
2020/05/20	1	43.50	0	0.00	43.50	1	492	0.20%
2020/05/15	2	42.55	0	0.00	42.90	2	653	0.31%
2020/05/14	2	43.90	1	43.75	43.10	1	671	0.15%
2020/05/11	5	43.48	5	43.71	44.00	0	663	0.00%
2020/04/21	0	0.00	1	37.95	36.75	-1	664	-0.15%
2020/04/17	1	40.40	0	0.00	39.45	1	661	0.15%
2020/03/26	0	0.00	1	31.60	34.00	-1	641	-0.16%
2020/03/19	10	27.53	0	0.00	28.40	10	616	1.62%
2020/03/18	0	29.15	0	0.00	29.15	0	599	0.00%
2020/03/12	0	0.00	2	37.90	38.20	-2	547	-0.37%
2020/03/09	0	0.00	48	45.46	43.20	-48	501	-9.57%
2020/03/06	0	0.00	5	46.28	45.90	-5	485	-1.03%
2020/03/04	1	44.70	0	0.00	44.60	1	453	0.22%
2020/03/03	1	45.25	0	0.00	45.00	1	445	0.22%
2020/03/02	0	0.00	2	41.80	41.80	-2	430	-0.46%
2020/02/26	1	45.00	3	45.63	44.70	-2	414	-0.48%
2020/02/25	2	45.00	1	45.55	45.65	1	409	0.24%
2020/02/24	50	46.67	3	46.28	45.55	47	404	11.62%
2020/02/21	1	47.65	13	48.13	47.35	-12	389	-3.08%
2020/02/20	2	47.20	1	48.10	47.65	1	399	0.25%
2020/02/19	15	49.08	19	48.63	47.75	-4	380	-1.05%
2020/02/18	27	47.72	5	47.59	48.20	22	322	6.83%
2020/02/17	2	44.40	1	45.25	44.90	1	233	0.43%
2020/02/14	1	40.80	0	0.00	42.00	1	214	0.47%
2020/02/13	0	40.80	0	0.00	40.80	0	212	0.00%
2020/02/07	2	40.95	0	0.00	41.35	2	212	0.94%
2020/02/06	4	41.90	0	0.00	41.60	4	216	1.85%
2020/02/05	1	41.70	0	0.00	41.30	1	217	0.46%
2020/01/31	5	42.17	0	0.00	41.30	5	221	2.26%
2020/01/20	8	45.24	9	45.01	44.30	-1	239	-0.42%
2020/01/15	0	0.00	1	42.00	42.00	-1	222	-0.45%
2019/12/25	0	0.00	1	41.85	41.85	-1	202	-0.49%
2019/11/21	0	0.00	1	42.20	42.20	-1	180	-0.55%
2019/11/19	1	42.10	0	0.00	42.00	1	176	0.57%
2019/11/13	0	0.00	1	40.65	40.60	-1	153	-0.65%
2019/08/02	0	0.00	1	36.55	36.45	-1	167	-0.60%
2019/08/01	0	0.00	0.1	37.25	36.95	-0.1	167	-0.08%
2019/07/22	0	0.00	1	39.40	39.15	-1	167	-0.60%
2019/07/19	1	38.30	0	0.00	38.10	1	168	0.59%
2019/07/02	0.1	41.60	0	0.00	41.00	0.1	181	0.07%
2019/07/01	1	40.90	0	0.00	40.85	1	200	0.50%
2019/06/20	1	42.85	0	0.00	43.00	1	198	0.50%
2019/06/17	1	43.80	0	0.00	44.05	1	197	0.51%
2019/06/05	0	0.00	1	42.15	42.35	-1	202	-0.49%
2019/06/04	1	41.70	0	0.00	41.95	1	203	0.49%
2019/05/09	1	45.60	0	0.00	45.60	1	247	0.40%
2019/05/08	0	0.00	2	45.65	46.10	-2	252	-0.79%
2019/02/25	0	0.00	1	47.60	49.30	-1	162	-0.61%
2018/12/27	0	0.00	1	42.45	42.30	-1	233	-0.43%
2018/12/25	1	42.10	0	0.00	42.45	1	235	0.43%
2018/12/10	1	45.20	0	0.00	45.10	1	253	0.39%
2018/12/07	1	46.00	0	0.00	46.00	1	256	0.39%
2018/11/09	1	44.55	0	0.00	44.65	1	317	0.31%
2018/10/11	1	46.30	0	0.00	46.60	1	417	0.24%
2018/10/08	0	0.00	1	52.00	51.70	-1	431	-0.23%
2018/09/26	1	57.00	0	0.00	57.50	1	887	0.11%
2018/09/19	1	58.10	0	0.00	58.50	1	926	0.11%
2018/09/10	1	55.30	0	0.00	54.40	1	978	0.10%
2018/08/22	1	58.80	0	0.00	58.90	1	1,107	0.09%
2018/08/16	0	0.00	1	60.00	60.30	-1	1,232	-0.08%
2018/08/15	1	59.00	0	0.00	59.30	1	1,236	0.08%
2018/08/13	1	60.30	0	0.00	59.00	1	1,253	0.08%
2018/08/10	0	0.00	1	62.00	62.20	-1	1,231	-0.08%
2018/08/01	1	64.20	0	0.00	64.30	1	1,252	0.08%
2018/07/31	1	65.10	0	0.00	64.70	1	1,249	0.08%
2018/07/20	0	0.00	1	67.50	65.20	-1	1,249	-0.08%
2018/07/06	2	69.80	1	68.50	70.80	1	1,146	0.09%
2018/07/05	0	0.00	1	68.90	67.70	-1	1,002	-0.10%
2018/07/04	1	67.50	0	0.00	67.50	1	887	0.11%
2018/06/28	1	64.00	0	0.00	63.60	1	803	0.12%
2018/06/27	2	65.40	0	0.00	65.20	2	800	0.25%
2018/06/20	1	65.80	0	0.00	64.80	1	827	0.12%
2018/05/31	0	0.00	4	72.20	70.80	-4	1,003	-0.40%
2018/05/29	4	72.00	0	0.00	72.70	4	1,030	0.39%
2018/05/28	0	0.00	2	70.90	71.60	-2	993	-0.20%
2018/05/25	0	0.00	1	68.50	69.40	-1	964	-0.10%
2018/05/21	0	0.00	1	66.00	65.80	-1	971	-0.10%
2018/05/17	1	64.00	0	0.00	65.70	1	979	0.10%
2018/05/14	1	66.80	1	68.20	67.10	0	1,012	0.00%
2018/04/09	1	67.00	0	0.00	67.00	1	1,029	0.10%
2018/03/28	2	70.00	0	0.00	69.70	2	1,052	0.19%
2018/03/09	3	75.20	3	76.03	75.00	0	955	0.00%
2018/03/02	0	0.00	1	73.40	73.20	-1	790	-0.13%
2018/02/27	2	72.00	1	71.70	71.80	1	765	0.13%
2018/02/26	7	72.00	7	72.00	72.00	0	758	0.00%
2018/01/11	0	0.00	1	64.20	64.30	-1	1,566	-0.06%
2018/01/08	0	0.00	1	65.50	65.10	-1	1,570	-0.06%
2018/01/03	1	64.70	0	0.00	64.60	1	1,647	0.06%