大田 (8924)-國泰-敦南券商分點個股進出

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

大田

(8924)

可現股當沖

股價
94.3
漲跌
▲0.3
漲幅
+0.32%
成交量
295張
產業
上櫃運動休閒類股
309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

大田 (8924)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
2024/05/10	2	94.15	11.2	93.74	94.30	-9.2	140	-6.55%
2024/05/09	9.6	94.44	7.8	94.06	94.00	1.8	137	1.30%
2024/05/08	1.2	92.71	9	92.41	92.50	-7.8	128	-6.05%
2024/05/07	9.2	92.06	7.4	91.90	92.30	1.8	125	1.42%
2024/05/06	0.1	90.10	1	90.00	89.70	-0.9	117	-0.76%
2024/05/03	0.1	89.50	1	89.50	89.70	-0.9	115	-0.75%
2024/05/02	0	88.40	0	0.00	89.10	0	114	0.03%
2024/04/30	0.1	88.31	0	0.00	88.40	0.1	114	0.09%
2024/04/29	0	88.20	1	88.30	88.30	-1	115	-0.88%
2024/04/26	1	87.20	0	0.00	87.30	1	115	0.88%
2024/04/25	0.1	87.77	1.1	87.13	87.50	-1	116	-0.85%
2024/04/24	0.1	87.25	0	0.00	87.10	0.1	118	0.08%
2024/04/23	0	88.30	0	0.00	87.20	0	117	0.02%
2024/04/22	0.2	86.80	0	0.00	86.70	0.2	117	0.15%
2024/04/19	1.6	87.26	0	0.00	86.80	1.6	117	1.36%
2024/04/18	0.2	88.69	0	0.00	88.50	0.2	114	0.17%
2024/04/17	0.2	89.03	1	88.70	88.70	-0.9	115	-0.74%
2024/04/16	4.2	88.67	1	88.30	88.20	3.2	115	2.81%
2024/04/15	1.1	89.54	0.3	89.90	89.30	0.8	113	0.74%
2024/04/12	0	0.00	1	90.10	89.90	-1	114	-0.89%
2024/04/11	2.3	89.83	0.2	90.11	90.00	2.1	114	1.85%
2024/04/10	0.1	90.40	3	90.30	90.10	-3	114	-2.57%
2024/04/09	0.1	90.60	2	90.10	90.00	-1.9	114	-1.64%
2024/04/08	0.2	90.63	0	0.00	90.10	0.2	114	0.21%
2024/04/03	0.2	90.63	0.1	90.50	90.60	0.1	117	0.11%
2024/04/02	0.1	90.80	2.1	90.91	91.00	-2	121	-1.65%
2024/04/01	1	90.81	1.1	91.19	91.00	0	125	-0.01%
2024/03/29	0.1	90.85	2	90.61	90.30	-2	123	-1.60%
2024/03/28	0.1	90.14	0	0.00	90.80	0.1	124	0.06%
2024/03/27	0	90.09	0.1	90.10	90.40	-0.1	124	-0.09%
2024/03/26	1	90.41	4	90.38	90.40	-3	123	-2.43%
2024/03/25	4	91.57	0	91.50	91.40	4	122	3.28%
2024/03/22	0.1	91.11	0.3	90.60	91.60	-0.2	121	-0.17%
2024/03/21	2	91.00	0	91.00	91.00	2	120	1.65%
2024/03/20	0.4	90.73	0	0.00	91.00	0.4	119	0.37%
2024/03/19	2.1	91.29	1.5	90.97	91.00	0.6	119	0.52%
2024/03/18	0.1	89.73	0	90.00	90.10	0.1	117	0.12%
2024/03/15	0.1	89.60	2.4	89.42	89.20	-2.3	116	-1.97%
2024/03/14	2.2	89.70	0	90.20	89.60	2.2	114	1.90%
2024/03/13	1.1	89.99	1	90.30	90.30	0.1	114	0.09%
2024/03/12	0	90.70	6	90.78	90.80	-6	111	-5.35%
2024/03/11	0.1	90.79	0	90.60	90.80	0.1	111	0.07%
2024/03/08	2	92.45	0.2	92.32	91.00	1.8	111	1.62%
2024/03/07	0.3	90.70	2	90.85	91.10	-1.7	108	-1.56%
2024/03/06	0.2	90.66	2.2	90.60	90.70	-2	107	-1.86%
2024/03/05	1.1	90.63	3.2	90.62	90.60	-2.1	107	-1.98%
2024/03/04	0.1	91.27	4	90.90	90.90	-4	107	-3.67%
2024/03/01	0.1	91.75	2	91.30	91.40	-1.9	107	-1.76%
2024/02/29	0.2	91.56	0	0.00	92.00	0.2	108	0.21%
2024/02/27	0.2	91.26	1	90.70	90.90	-0.8	107	-0.79%
2024/02/26	2.5	91.47	3.1	91.49	91.60	-0.6	107	-0.54%
2024/02/23	0.4	92.92	2.3	92.87	92.80	-2	105	-1.87%
2024/02/22	4.1	93.20	0.2	93.40	93.50	4	104	3.81%
2024/02/21	3.1	92.96	7.1	92.93	93.10	-4	102	-3.92%
2024/02/20	1	91.80	3.3	92.22	92.00	-2.3	99	-2.32%
2024/02/19	2.1	92.75	0.1	92.80	92.60	2	98	2.06%
2024/02/16	0	0.00	3.1	91.13	91.30	-3.1	95	-3.26%
2024/02/15	3.1	90.80	1.1	90.97	90.60	2	93	2.11%
2024/02/05	2	90.14	2	90.00	90.00	0	91	0.02%
2024/02/02	0	89.23	0	0.00	89.50	0	91	0.05%
2024/02/01	1	89.48	4.2	89.49	89.30	-3.2	90	-3.50%
2024/01/31	0	89.15	0.1	89.27	88.80	-0.1	90	-0.11%
2024/01/30	1	88.30	0.1	88.90	88.80	0.9	91	0.99%
2024/01/29	0	89.10	8.1	88.94	89.10	-8.1	91	-8.83%
2024/01/26	3.1	89.31	0	0.00	89.10	3.1	94	3.31%
2024/01/25	0.1	90.00	1	89.60	89.70	-0.9	94	-0.95%
2024/01/24	0	90.50	0.2	89.53	90.10	-0.2	94	-0.21%
2024/01/23	0	0.00	0	88.90	89.30	0	94	-0.01%
2024/01/22	0	88.48	0	88.70	88.50	0	93	0.00%
2024/01/19	1.2	88.34	1	88.20	88.30	0.2	93	0.19%
2024/01/17	0.1	89.00	0	0.00	88.60	0.1	91	0.07%
2024/01/16	0.2	89.78	0	0.00	89.50	0.2	91	0.19%
2024/01/15	0.1	90.07	0	0.00	89.90	0.1	91	0.09%
2024/01/12	0.3	90.79	1	90.70	90.00	-0.7	93	-0.72%
2024/01/11	3.1	89.99	1	89.90	90.80	2.1	93	2.29%
2024/01/10	0	90.60	1	90.20	90.10	-1	94	-1.05%
2024/01/09	0.2	90.98	0	0.00	90.20	0.2	94	0.16%
2024/01/08	2	91.10	3	91.40	91.50	-1	95	-1.03%
2024/01/05	0.1	90.89	0	0.00	90.40	0.1	98	0.06%
2024/01/04	1.1	90.50	0	0.00	90.30	1.1	100	1.10%
2024/01/03	0.1	90.75	2	90.50	90.60	-1.9	100	-1.85%
2024/01/02	0.1	89.54	0.2	89.70	89.80	-0.1	100	-0.12%
2023/12/29	0.1	90.82	1.1	91.87	90.20	-1	103	-0.99%
2023/12/28	4.4	91.36	2	91.35	91.80	2.4	102	2.31%
2023/12/27	2	89.60	1.8	89.17	90.10	0.3	100	0.27%
2023/12/26	0	88.86	0.2	88.98	88.80	-0.2	99	-0.17%
2023/12/25	0.1	89.07	2	88.51	88.80	-1.9	102	-1.84%
2023/12/22	0	88.48	2	88.70	88.50	-2	104	-1.89%
2023/12/21	0.3	88.20	0	0.00	88.50	0.3	116	0.28%
2023/12/20	0	88.70	0	0.00	88.10	0	170	0.01%
2023/12/19	1.3	88.15	2.2	88.07	88.10	-1	172	-0.56%
2023/12/18	0.1	88.32	0.1	88.40	88.20	0.1	174	0.03%
2023/12/15	0	88.02	0.1	88.30	88.00	-0.1	174	-0.04%
2023/12/14	2	87.70	0.2	88.20	87.90	1.9	174	1.07%
2023/12/13	1.1	87.22	1.1	87.23	87.60	0	174	0.00%
2023/12/12	1	87.10	0	0.00	87.20	1	175	0.57%
2023/12/11	1.1	88.01	0	0.00	87.80	1.1	176	0.60%
2023/12/08	1.1	87.71	1	88.00	87.80	0.1	177	0.03%
2023/12/07	1.2	87.68	0.1	88.30	87.50	1.2	180	0.64%
2023/12/06	0.4	88.54	0.8	88.60	88.30	-0.4	187	-0.22%
2023/12/05	0.2	88.67	1.1	88.99	88.60	-0.9	186	-0.46%
2023/12/04	3	88.30	8	88.54	88.30	-5	186	-2.67%
2023/12/01	0.3	87.90	0	0.00	87.80	0.3	186	0.14%
2023/11/30	0	88.55	5	87.96	87.80	-5	186	-2.66%
2023/11/29	2	86.60	2	87.50	88.00	0	187	0.00%
2023/11/28	1	86.50	4	86.85	86.90	-3	191	-1.56%
2023/11/27	0.2	86.85	1	86.30	86.50	-0.8	194	-0.39%
2023/11/24	0.2	87.67	0	0.00	87.10	0.2	196	0.10%
2023/11/23	2.2	87.45	0	0.00	87.50	2.2	197	1.10%
2023/11/22	0.1	88.11	1	87.90	88.20	-0.9	200	-0.46%
2023/11/21	0.2	88.01	0	88.20	87.80	0.2	202	0.10%
2023/11/20	0	88.01	0.1	87.50	87.90	0	204	-0.02%
2023/11/16	0	0.00	1	87.30	87.30	-1	207	-0.48%
2023/11/15	1.1	86.40	0.3	86.40	86.40	0.8	207	0.36%
2023/11/14	1.1	86.54	2	87.30	86.50	-0.9	209	-0.43%
2023/11/13	1.1	86.79	0.2	86.75	86.50	0.9	212	0.44%
2023/11/10	3.1	86.09	1	86.00	86.70	2.1	213	0.98%
2023/11/09	1	88.30	0.4	88.50	88.50	0.6	213	0.27%
2023/11/08	0	88.42	2	88.40	88.10	-2	220	-0.91%
2023/11/07	0	89.40	0	0.00	88.60	0	228	0.00%
2023/11/06	1	88.60	3.4	88.47	88.40	-2.4	232	-1.02%
2023/11/03	1.1	87.68	1	87.00	87.60	0.1	233	0.05%
2023/11/02	2	86.00	2.2	85.88	86.20	-0.2	232	-0.07%
2023/11/01	0.2	85.02	1	85.10	85.10	-0.8	234	-0.36%
2023/10/31	0.2	85.94	0.1	85.30	85.30	0.1	237	0.03%
2023/10/30	1.3	86.20	0	86.40	86.30	1.3	242	0.55%
2023/10/26	0.1	86.01	0	0.00	85.80	0.1	247	0.05%
2023/10/25	0	87.25	0	0.00	86.30	0	251	0.02%
2023/10/24	0	86.61	0	0.00	86.90	0	253	0.01%
2023/10/23	0.1	86.94	0	0.00	86.60	0.1	254	0.03%
2023/10/20	0.1	86.28	0.1	85.30	87.10	0	257	-0.01%
2023/10/19	0	85.80	0	0.00	85.20	0	256	0.01%
2023/10/18	0	85.50	3.1	85.34	85.20	-3.1	257	-1.20%
2023/10/17	3.2	85.79	2.3	85.80	85.30	0.9	259	0.33%
2023/10/16	2.1	85.07	0.2	85.50	85.10	1.9	261	0.72%
2023/10/13	3.7	86.50	0.1	86.50	85.80	3.5	261	1.36%
2023/10/12	3.5	87.41	2	87.40	87.60	1.5	260	0.57%
2023/10/11	3.4	88.24	11	88.13	87.60	-7.6	260	-2.92%
2023/10/06	2.1	88.75	1	88.60	88.80	1.1	261	0.42%
2023/10/05	1.1	89.67	0	0.00	89.10	1.1	265	0.42%
2023/10/04	0.1	88.55	14	88.11	89.00	-13.9	265	-5.23%
2023/10/03	3.1	88.93	4	88.63	88.30	-0.9	268	-0.35%
2023/10/02	9.5	89.70	11	89.15	89.10	-1.5	267	-0.55%
2023/09/28	6.1	90.74	1	90.51	90.30	5	265	1.90%
2023/09/27	1	91.13	0	0.00	90.90	1	265	0.40%
2023/09/26	12.1	93.70	4	93.15	91.80	8.1	266	3.06%
2023/09/25	58.6	96.73	37.7	96.61	95.60	20.9	257	8.11%
2023/09/22	0	0.00	1	91.10	91.00	-1	205	-0.49%
2023/09/21	3	90.93	0	0.00	91.00	3	205	1.46%
2023/09/20	1	91.11	0.4	91.80	91.30	0.7	205	0.32%
2023/09/18	0	91.60	0	0.00	91.30	0	217	0.01%
2023/09/15	2.1	91.33	0.7	91.68	90.90	1.5	219	0.66%
2023/09/14	0	91.27	0	0.00	91.10	0	220	0.02%
2023/09/13	0	91.60	0.1	91.42	91.30	-0.1	221	-0.04%
2023/09/12	0.1	90.96	0	0.00	91.00	0.1	223	0.03%
2023/09/11	1	91.10	2.1	91.39	91.00	-1.1	224	-0.48%
2023/09/08	0.3	91.20	0.1	91.10	91.20	0.2	225	0.10%
2023/09/07	1.1	91.23	0	0.00	91.20	1.1	228	0.47%
2023/09/06	2.2	91.36	0	0.00	91.90	2.2	235	0.92%
2023/09/05	0.1	91.61	0.2	91.79	91.40	-0.1	243	-0.04%
2023/09/04	4	92.05	4	91.70	92.00	0	254	0.02%
2023/09/01	0.1	92.29	5	92.08	92.50	-4.9	263	-1.87%
2023/08/31	0	89.85	1	89.90	91.00	-1	269	-0.36%
2023/08/30	0.1	88.93	1	89.30	89.30	-0.9	275	-0.33%
2023/08/29	0	87.50	1.4	87.43	87.90	-1.4	281	-0.48%
2023/08/28	2.2	87.11	2	86.50	87.40	0.2	287	0.06%
2023/08/25	0	86.21	1	86.00	86.10	-1	287	-0.34%
2023/08/24	2.6	85.32	0	0.00	85.50	2.6	297	0.86%
2023/08/23	0.3	85.81	0	0.00	85.80	0.3	302	0.08%
2023/08/22	1	85.91	1	86.01	85.90	0	306	0.00%
2023/08/21	0	85.90	0	0.00	86.00	0	317	0.01%
2023/08/18	0.1	86.45	0.1	86.60	85.90	0	339	0.00%
2023/08/17	0.2	85.55	2	85.30	85.20	-1.8	367	-0.50%
2023/08/16	0.4	84.04	0	0.00	83.70	0.4	379	0.11%
2023/08/15	5.2	84.65	12	84.38	84.30	-6.8	400	-1.70%
2023/08/14	2.4	82.91	1	83.00	83.40	1.4	409	0.34%
2023/08/11	6.1	86.43	2.1	88.00	85.60	4	410	0.96%
2023/08/10	6.9	88.86	0	89.10	88.20	6.9	409	1.68%
2023/08/09	0.1	89.90	1	89.60	89.50	-0.9	410	-0.21%
2023/08/08	0.2	89.93	2.6	89.50	89.20	-2.4	418	-0.58%
2023/08/07	0.2	89.87	1	89.71	89.90	-0.8	431	-0.20%
2023/08/04	3.6	89.66	1	89.51	90.00	2.6	464	0.55%
2023/08/02	2.9	90.90	0	91.20	90.40	2.9	467	0.61%
2023/08/01	3.4	91.32	0	91.70	91.30	3.3	468	0.71%
2023/07/31	1.1	91.62	1.2	92.02	91.60	-0.1	471	-0.03%
2023/07/28	2.1	92.13	1	92.00	92.00	1.1	474	0.24%
2023/07/27	1.3	92.31	0	0.00	92.60	1.3	476	0.27%
2023/07/26	0.1	92.65	0	0.00	92.30	0.1	479	0.01%
2023/07/25	0.1	92.88	0	0.00	92.40	0.1	482	0.03%
2023/07/24	0.9	93.02	2.1	93.00	93.00	-1.2	482	-0.26%
2023/07/21	1.1	93.24	0	0.00	93.10	1.1	485	0.23%
2023/07/20	1	93.60	0	0.00	93.60	1	489	0.20%
2023/07/19	1.1	93.02	1	93.00	93.10	0.1	486	0.02%
2023/07/18	2.1	93.12	4	93.10	93.20	-1.9	491	-0.38%
2023/07/17	1.1	93.29	1.1	93.45	93.60	0	492	0.00%
2023/07/14	0.2	93.19	2	92.90	93.00	-1.8	494	-0.36%
2023/07/13	1.3	93.33	0	93.50	93.10	1.2	498	0.24%
2023/07/12	2.4	92.50	0	0.00	92.80	2.4	503	0.47%
2023/07/11	4.2	93.18	2.2	93.22	93.10	2	504	0.40%
2023/07/10	4.5	93.72	6.2	93.59	93.60	-1.7	510	-0.34%
2023/07/07	1.2	94.47	4	94.28	94.40	-2.8	519	-0.53%
2023/07/06	1.4	95.30	0	95.50	95.00	1.3	551	0.24%
2023/07/05	0.3	96.00	1	95.90	95.90	-0.7	553	-0.12%
2023/07/04	3.1	95.53	0	0.00	95.10	3.1	554	0.57%
2023/07/03	3	95.80	1.1	96.10	96.10	1.9	553	0.35%
2023/06/30	10.1	96.30	20	95.92	95.60	-9.9	553	-1.78%
2023/06/29	0.4	96.75	0	0.00	96.40	0.4	554	0.08%
2023/06/28	5.2	96.87	2.2	96.58	96.80	3	554	0.53%
2023/06/27	5.2	97.89	0	98.60	97.40	5.2	559	0.92%
2023/06/26	2.1	96.88	3.1	96.02	96.80	-1.1	561	-0.19%
2023/06/21	0.1	95.20	0	0.00	96.00	0.1	563	0.02%
2023/06/20	0.8	95.15	1.1	94.35	94.70	-0.3	565	-0.05%
2023/06/19	3.3	95.64	0	0.00	95.30	3.3	569	0.58%
2023/06/16	0.3	96.71	0.1	96.73	96.00	0.2	573	0.03%
2023/06/15	0.3	95.99	6.2	95.98	96.40	-5.9	576	-1.03%
2023/06/14	9.1	95.71	15	95.55	95.70	-5.9	580	-1.01%
2023/06/13	3.5	93.48	1.2	93.15	93.40	2.3	587	0.39%
2023/06/12	1.4	93.03	1	93.50	93.20	0.4	595	0.07%
2023/06/09	3.3	93.97	7	94.04	93.70	-3.8	594	-0.63%
2023/06/08	10.6	95.10	9.1	94.94	95.20	1.5	601	0.25%
2023/06/07	11.2	93.26	5.7	93.17	93.00	5.5	605	0.92%
2023/06/06	21.9	94.85	11	94.62	94.10	10.9	612	1.78%
2023/06/05	6.8	96.01	2.6	95.76	95.50	4.2	676	0.61%
2023/06/02	5.8	96.23	1.7	96.37	96.00	4.1	687	0.59%
2023/06/01	2.2	97.02	0	0.00	96.60	2.2	712	0.31%
2023/05/31	10.5	97.43	3	97.34	97.20	7.5	737	1.01%
2023/05/30	10.9	97.78	7.7	97.25	97.00	3.1	762	0.41%
2023/05/29	10.3	98.80	2	99.20	98.70	8.3	776	1.07%
2023/05/26	4.5	99.53	1	99.42	99.30	3.4	821	0.42%
2023/05/25	13.4	99.56	7.2	99.45	99.00	6.3	857	0.73%
2023/05/24	28.1	100.47	13	100.39	100.00	15.1	851	1.77%
2023/05/23	29.3	113.01	32.5	112.86	114.50	-3.2	831	-0.39%
2023/05/22	25.8	112.50	8.8	112.47	113.00	17	802	2.12%
2023/05/19	14.9	110.69	21.1	110.89	111.50	-6.2	786	-0.79%
2023/05/18	32.2	108.05	2	108.25	108.00	30.2	766	3.94%
2023/05/17	8.5	107.49	1.1	107.55	107.50	7.4	756	0.98%
2023/05/16	8.1	107.69	1	108.00	108.00	7.1	750	0.94%
2023/05/15	2.7	107.09	3	106.83	107.00	-0.3	743	-0.04%
2023/05/12	2.1	106.05	8.5	106.94	108.00	-6.4	745	-0.85%
2023/05/11	15.8	105.20	9.8	104.86	104.50	6	740	0.81%
2023/05/10	26.4	108.24	16.6	107.96	107.50	9.8	725	1.35%
2023/05/09	4	115.50	0.1	117.00	115.00	4	692	0.57%
2023/05/08	5	116.41	1.2	116.63	116.50	3.9	688	0.56%
2023/05/05	2	116.76	0	0.00	116.50	2	685	0.29%
2023/05/04	2.1	117.52	3	117.34	117.50	-0.9	682	-0.14%
2023/05/03	3.1	118.01	0	0.00	117.50	3.1	682	0.46%
2023/05/02	1.1	120.01	1	120.00	119.50	0.1	678	0.02%
2023/04/28	3.7	120.06	2	120.75	119.50	1.7	678	0.24%
2023/04/27	1.3	120.16	0	120.88	119.50	1.3	675	0.19%
2023/04/26	2.3	118.04	2	118.75	119.50	0.3	674	0.05%
2023/04/25	7.1	119.93	0	0.00	118.50	7.1	672	1.05%
2023/04/24	1.1	121.58	0	0.00	121.50	1.1	669	0.17%
2023/04/21	3.6	121.01	0.1	122.00	121.00	3.5	679	0.51%
2023/04/20	0.1	124.00	0	0.00	123.00	0.1	679	0.02%
2023/04/19	5.5	124.49	1	124.50	124.00	4.5	677	0.67%
2023/04/18	8.2	126.14	4	125.50	125.00	4.2	674	0.63%
2023/04/17	3.2	125.03	8	125.87	126.50	-4.8	669	-0.72%
2023/04/14	6.4	124.36	0.5	125.00	124.00	5.9	662	0.88%
2023/04/13	8.7	124.60	6.6	124.18	124.50	2.1	657	0.32%
2023/04/12	5.2	125.92	0.3	126.90	126.00	5	648	0.76%
2023/04/11	23.1	126.35	13.7	127.17	126.50	9.3	636	1.47%
2023/04/10	1.1	134.00	0	0.00	134.00	1.1	604	0.18%
2023/04/06	0.1	134.50	0	0.00	134.00	0.1	598	0.01%
2023/03/31	11	134.50	0.4	135.00	135.00	10.7	597	1.78%
2023/03/30	2.2	133.78	4.1	134.13	134.50	-1.9	600	-0.31%
2023/03/29	3	133.50	0.1	134.50	133.50	2.9	599	0.49%
2023/03/28	3.1	134.51	6	134.67	134.00	-2.9	603	-0.49%
2023/03/27	0.1	135.00	4.6	135.43	135.00	-4.5	599	-0.75%
2023/03/24	1	134.00	2.1	134.26	134.50	-1.1	593	-0.18%
2023/03/23	1	133.50	5	134.50	133.50	-4	588	-0.69%
2023/03/22	4.2	134.88	5	134.50	134.50	-0.8	588	-0.14%
2023/03/21	1.1	134.41	9.7	133.76	134.50	-8.6	585	-1.46%
2023/03/20	4.1	132.77	2.1	132.53	132.50	2	584	0.33%
2023/03/17	1.1	131.04	6	131.83	132.50	-4.9	583	-0.84%
2023/03/16	11.3	129.84	14.9	129.82	129.50	-3.6	582	-0.62%
2023/03/15	4.6	133.67	4.3	133.47	132.50	0.4	571	0.06%
2023/03/14	0.2	133.46	4	134.01	134.00	-3.8	575	-0.66%
2023/03/13	7.6	132.08	3	132.00	134.00	4.6	572	0.80%
2023/03/10	6.8	134.57	8.3	133.72	133.50	-1.4	561	-0.26%
2023/03/09	7.2	134.35	9	134.39	134.50	-1.8	555	-0.33%
2023/03/08	68.1	134.95	48.3	134.49	134.00	19.8	539	3.66%
2023/03/07	13.5	137.31	5.8	137.93	138.50	7.7	466	1.65%
2023/03/06	17.7	137.03	23.3	137.36	139.50	-5.6	447	-1.24%
2023/03/03	8.3	136.30	3.1	136.34	137.00	5.3	422	1.25%
2023/03/02	9.1	133.11	13.1	134.11	135.00	-4.1	394	-1.03%
2023/03/01	19	131.95	11.3	131.81	132.00	7.7	369	2.09%
2023/02/24	41.3	131.71	20.6	131.86	130.00	20.7	347	5.96%
2023/02/23	25.8	127.61	18.4	127.05	129.00	7.4	300	2.45%
2023/02/22	3	120.40	2	120.25	121.50	1	262	0.37%
2023/02/21	0.1	119.82	0.2	120.00	119.00	-0.1	257	-0.02%
2023/02/16	2	118.50	0	119.07	119.00	2	267	0.73%
2023/02/14	1	117.50	0	0.00	117.50	1	290	0.34%
2023/02/13	0	0.00	1	117.00	117.00	-1	296	-0.34%
2023/02/10	0.3	118.01	0	0.00	117.50	0.3	299	0.11%
2023/02/09	1	120.00	1	120.03	120.50	0	298	-0.01%
2023/02/08	2	119.51	0.1	120.50	119.50	1.9	300	0.64%
2023/02/07	0	0.00	0.2	119.50	120.00	-0.2	305	-0.07%
2023/02/06	2	118.76	0	0.00	118.50	2	327	0.61%
2023/02/03	0	0.00	2	119.25	118.50	-2	333	-0.60%
2023/02/02	1	120.50	0	120.68	119.50	1	334	0.29%
2023/02/01	0	119.94	4	119.38	120.50	-4	336	-1.18%
2023/01/31	0.1	118.00	0	118.00	117.50	0	337	0.01%
2023/01/30	2.2	117.05	0	0.00	117.00	2.2	337	0.64%
2023/01/17	0	117.50	0	0.00	118.00	0	334	0.00%
2023/01/16	0.1	116.50	0	0.00	116.50	0.1	335	0.02%
2023/01/13	0.2	117.00	0	117.00	116.50	0.2	335	0.05%
2023/01/12	0	118.00	0	117.50	117.50	0	333	0.00%
2023/01/11	5.2	117.03	2	118.00	118.00	3.2	334	0.96%
2023/01/10	0	0.00	2	121.00	122.00	-2	324	-0.62%
2023/01/09	1	120.50	1	120.01	120.50	0	326	-0.01%
2023/01/06	0	120.00	1	120.50	120.50	-1	330	-0.31%
2023/01/05	1	119.01	1.1	120.35	119.50	-0.1	337	-0.03%
2023/01/04	0.3	118.34	0	0.00	117.50	0.3	344	0.08%
2023/01/03	0	118.33	0	0.00	118.00	0	351	0.01%
2022/12/30	0.1	119.00	0	0.00	117.50	0.1	351	0.01%
2022/12/29	0.1	118.23	0	0.00	117.50	0.1	351	0.04%
2022/12/28	0	118.71	1	118.50	119.00	-1	353	-0.28%
2022/12/27	0.2	119.92	4	120.25	119.00	-3.8	353	-1.08%
2022/12/26	0	121.00	0	0.00	120.50	0	353	0.01%
2022/12/23	0	119.20	0	120.00	120.50	0	358	-0.01%
2022/12/22	0.1	120.36	1	120.01	120.00	-0.9	360	-0.26%
2022/12/21	0	0.00	6	117.17	117.50	-6	361	-1.67%
2022/12/20	3.2	117.06	4.1	117.26	116.00	-0.9	362	-0.26%
2022/12/19	1	119.00	0	120.50	120.00	1	365	0.27%
2022/12/16	1	118.50	1	118.50	118.50	0	366	0.00%
2022/12/14	0	0.00	2.1	120.48	120.00	-2.1	366	-0.57%
2022/12/13	1	118.00	1.1	118.51	118.50	-0.1	364	-0.03%
2022/12/12	2.1	118.97	0	0.00	119.00	2.1	363	0.58%
2022/12/09	3	123.50	2	121.50	121.50	1	361	0.29%
2022/12/08	4.2	122.75	3	122.83	123.00	1.2	359	0.32%
2022/12/07	8.1	120.46	2	119.50	119.50	6.1	357	1.72%
2022/12/06	5.1	123.79	6.1	123.25	122.50	-1	357	-0.28%
2022/12/05	0	121.50	1.4	122.01	121.00	-1.4	354	-0.39%
2022/12/02	1.4	121.34	2.1	121.96	122.00	-0.7	353	-0.20%
2022/12/01	0.1	119.50	2.2	120.82	121.00	-2.1	352	-0.60%
2022/11/30	2	117.51	0.1	118.50	117.50	2	351	0.56%
2022/11/29	1	117.50	1	118.00	118.00	0	359	0.01%
2022/11/28	0.1	117.50	1.1	117.45	118.00	-1	370	-0.26%
2022/11/25	1.1	115.62	3.1	117.84	117.00	-2.1	372	-0.55%
2022/11/24	2	115.00	1.1	115.00	114.50	0.9	371	0.24%
2022/11/23	1	116.97	1	115.50	115.00	0	377	0.01%
2022/11/22	2.2	115.52	1	116.49	116.00	1.1	379	0.30%
2022/11/21	0.1	114.00	1.2	115.78	115.50	-1.1	378	-0.29%
2022/11/18	1.1	114.99	3	113.50	113.50	-1.9	376	-0.52%
2022/11/17	3	113.50	0	113.50	114.00	3	381	0.78%
2022/11/16	1.1	112.52	2.1	112.98	112.50	-1	385	-0.26%
2022/11/15	0.1	113.00	0	113.00	113.00	0.1	388	0.02%
2022/11/14	3.1	110.32	2	111.00	111.00	1.1	391	0.29%
2022/11/11	5.1	112.00	4	111.63	112.00	1.1	394	0.27%
2022/11/10	1	109.50	4.4	109.32	109.00	-3.4	392	-0.86%
2022/11/09	1	106.96	0	0.00	107.00	1	385	0.27%
2022/11/08	0.1	105.81	0.2	105.00	105.00	-0.1	389	-0.03%
2022/11/07	2.2	105.47	2.1	104.76	105.50	0.1	396	0.03%
2022/11/04	1.1	102.29	3	104.17	104.00	-1.9	402	-0.46%
2022/11/03	3.1	101.48	2	102.25	103.00	1.1	406	0.27%
2022/11/02	15	100.31	15	101.40	102.00	0	409	0.00%
2022/11/01	0	93.00	4	95.00	95.80	-4	396	-1.01%
2022/10/31	0	91.10	0.1	91.40	91.60	0	398	-0.01%
2022/10/28	2.1	90.71	2	91.25	90.70	0.1	403	0.03%
2022/10/26	0	92.50	0	0.00	91.50	0	439	0.01%
2022/10/24	1	93.40	0	92.80	92.60	1	459	0.22%
2022/10/21	1	92.50	1	92.70	92.70	0	460	0.00%
2022/10/20	0	94.00	0	0.00	93.80	0	464	0.01%
2022/10/19	0.1	96.21	7	96.20	95.00	-6.9	470	-1.47%
2022/10/18	0	0.00	0	94.14	94.50	0	468	0.00%
2022/10/17	2.2	89.51	2	92.60	92.90	0.2	468	0.05%
2022/10/14	3	93.77	3	94.03	93.00	0	463	0.00%
2022/10/13	3.3	94.23	0	0.00	92.50	3.3	464	0.72%
2022/10/12	3	97.10	1	96.60	96.50	2	458	0.44%
2022/10/11	5	98.00	2	97.90	97.60	3	454	0.66%
2022/10/06	0	101.50	0	0.00	101.50	0	451	0.00%
2022/10/05	0.1	103.50	0.1	102.50	102.00	0.1	452	0.01%
2022/10/04	0	104.00	1	103.50	103.50	-1	453	-0.22%
2022/09/30	0	101.10	0	0.00	102.50	0	462	0.01%
2022/09/29	1	101.00	1.2	100.50	100.50	-0.2	462	-0.05%
2022/09/28	3.2	99.92	0	99.90	99.70	3.2	461	0.69%
2022/09/27	2	100.00	2	100.25	102.50	0	457	0.01%
2022/09/26	1.3	101.57	6.1	101.84	101.00	-4.8	461	-1.03%
2022/09/23	6	107.42	0	0.00	106.00	6	466	1.29%
2022/09/22	0	0.00	0.2	107.00	107.00	-0.2	470	-0.04%
2022/09/21	3.1	107.67	1	107.50	107.00	2.1	472	0.43%
2022/09/20	2	107.00	2.1	108.00	108.00	-0.1	476	-0.02%
2022/09/19	1	108.00	0.1	109.50	107.00	1	481	0.20%
2022/09/16	2.1	110.74	0	0.00	109.00	2.1	503	0.42%
2022/09/15	3.1	112.33	0.2	112.50	111.50	2.9	526	0.54%
2022/09/14	1.4	110.27	2.4	110.60	111.50	-1	538	-0.18%
2022/09/13	2	114.00	1.1	113.00	112.50	0.9	548	0.17%
2022/09/12	4.1	112.14	4	113.62	113.00	0	555	0.01%
2022/09/08	0	117.47	0	0.00	117.50	0	568	0.01%
2022/09/07	1	115.49	0	115.50	115.00	1	599	0.17%
2022/09/06	6.2	118.08	3.1	116.84	117.00	3.1	616	0.51%
2022/09/05	4.1	125.68	10	123.78	121.00	-5.9	620	-0.95%
2022/09/02	5.1	126.00	5	126.50	126.00	0.1	619	0.02%
2022/09/01	0.2	124.00	0.5	123.22	124.00	-0.3	612	-0.04%
2022/08/31	4	124.75	3	124.33	124.00	1	617	0.16%
2022/08/30	3.1	125.17	4.1	125.34	124.50	-0.9	620	-0.15%
2022/08/29	0	0.00	1	119.00	120.50	-1	621	-0.16%
2022/08/26	0	0.00	6	123.42	123.00	-6	622	-0.96%
2022/08/25	0	122.39	0.2	122.00	122.50	-0.2	629	-0.03%
2022/08/24	4	122.89	0.5	122.61	122.00	3.6	634	0.57%
2022/08/23	3	124.83	0	0.00	125.00	3	636	0.48%
2022/08/22	2.1	126.75	0	0.00	126.00	2.1	642	0.32%
2022/08/19	3.3	125.53	2.1	125.30	126.50	1.2	651	0.18%
2022/08/18	1.2	123.42	1	123.48	123.50	0.2	649	0.03%
2022/08/17	4.4	121.77	2	122.00	122.00	2.4	644	0.38%
2022/08/16	1	120.00	3	119.50	119.50	-2	638	-0.31%
2022/08/15	2.2	118.45	0	0.00	118.50	2.2	635	0.35%
2022/08/12	0	0.00	6	119.33	119.50	-6	629	-0.95%
2022/08/11	4	116.88	2.2	117.05	117.00	1.8	625	0.29%
2022/08/10	13	118.42	0	0.00	118.00	13	632	2.06%
2022/08/09	7.2	117.97	1	118.50	119.00	6.2	634	0.98%
2022/08/08	1	117.50	3	116.67	118.00	-2	633	-0.31%
2022/08/05	1	118.50	4.1	118.11	118.00	-3.1	627	-0.49%
2022/08/04	3.2	114.68	3	114.50	115.00	0.2	624	0.03%
2022/08/03	29	118.96	30	118.47	116.50	-1	621	-0.16%
2022/08/02	4	115.00	0	115.50	115.00	4	589	0.67%
2022/08/01	10.3	116.91	6	117.17	117.50	4.3	589	0.74%
2022/07/29	2	114.73	3.2	114.22	115.00	-1.2	577	-0.21%
2022/07/28	1	110.50	0	0.00	109.50	1	572	0.17%
2022/07/27	0	109.00	3.2	111.00	111.50	-3.2	574	-0.56%
2022/07/26	4	108.63	0	0.00	107.50	4	571	0.70%
2022/07/22	0	112.00	1	112.00	111.50	-1	570	-0.17%
2022/07/21	1	111.00	1	111.50	112.00	0	575	0.00%
2022/07/20	0.1	111.75	1.1	111.48	110.00	-1	580	-0.17%
2022/07/19	0	0.00	3	110.83	111.00	-3	587	-0.51%
2022/07/18	1	110.50	2	109.50	110.00	-1	603	-0.16%
2022/07/15	0	0.00	2	107.00	108.00	-2	607	-0.33%
2022/07/14	0	0.00	2	108.00	107.50	-2	607	-0.33%
2022/07/13	1	104.51	2	105.00	104.50	-1	607	-0.16%
2022/07/12	2	102.75	1	102.50	103.00	1	612	0.16%
2022/07/11	3.1	106.00	4	105.88	105.50	-0.9	617	-0.15%
2022/07/08	2.4	108.72	2.1	108.24	107.50	0.3	621	0.04%
2022/07/07	2	103.75	2	105.00	105.00	0	617	0.00%
2022/07/06	0	0.00	5.7	103.38	101.50	-5.7	615	-0.93%
2022/07/05	8	103.50	2	104.25	105.50	6	619	0.97%
2022/07/04	0	102.00	1	101.00	102.00	-1	623	-0.16%
2022/07/01	2.2	102.84	3.2	101.66	99.90	-1	636	-0.16%
2022/06/30	5	107.10	1.3	110.08	106.50	3.7	624	0.60%
2022/06/29	0.1	112.00	3	112.00	111.00	-2.9	618	-0.47%
2022/06/28	3.2	114.13	2	114.50	113.00	1.2	614	0.20%
2022/06/27	10	115.80	8	115.56	116.50	2	614	0.32%
2022/06/24	6.1	113.21	8	112.38	115.00	-1.9	608	-0.31%
2022/06/23	10	107.25	17.1	108.09	108.00	-7.1	586	-1.21%
2022/06/22	2.1	112.86	2	113.50	112.00	0.1	563	0.02%
2022/06/21	3.1	119.20	1.8	119.43	119.50	1.3	559	0.23%
2022/06/20	3.1	122.50	2.1	122.35	121.00	0.9	547	0.17%
2022/06/17	4.3	122.90	2	123.00	123.50	2.3	537	0.44%
2022/06/16	10.9	140.24	3.1	138.39	138.00	7.8	516	1.51%
2022/06/15	3.8	141.54	0.1	142.00	141.00	3.7	488	0.76%
2022/06/14	2.2	139.78	3.1	139.84	140.50	-0.9	472	-0.19%
2022/06/13	5.3	140.64	1.6	139.91	140.00	3.7	466	0.79%
2022/06/10	1.3	141.58	5	141.70	141.50	-3.7	468	-0.79%
2022/06/09	1.1	143.06	0	0.00	142.50	1.1	468	0.24%
2022/06/08	6.3	145.11	2	145.50	144.00	4.3	470	0.91%
2022/06/07	4.3	147.23	1.1	146.53	146.50	3.3	469	0.70%
2022/06/06	1	146.50	0	146.75	146.50	1	470	0.21%
2022/06/02	3	144.51	4	146.12	146.00	-1	489	-0.20%
2022/06/01	3.1	145.48	4.1	145.96	145.50	-1	505	-0.20%
2022/05/31	3.6	143.36	5.1	144.47	144.00	-1.5	563	-0.26%
2022/05/30	0.1	141.90	5.1	141.81	142.50	-5.1	574	-0.88%
2022/05/27	7.2	139.52	6.3	139.49	138.00	0.9	587	0.15%
2022/05/26	3	135.67	0	0.00	134.50	3	601	0.50%
2022/05/25	3.2	138.09	1.1	138.09	139.00	2.1	599	0.35%
2022/05/24	1	137.50	0.4	137.55	137.00	0.7	605	0.11%
2022/05/23	0	0.00	0	137.50	137.00	0	604	0.00%
2022/05/20	3.5	137.10	2	136.50	136.00	1.5	611	0.25%
2022/05/19	3	134.51	1	137.97	138.00	2	610	0.32%
2022/05/18	6	134.33	11.4	134.85	134.50	-5.4	606	-0.89%
2022/05/17	4.1	127.75	4.2	127.64	129.50	0	593	-0.01%
2022/05/16	4	129.50	3.1	130.55	129.00	0.9	587	0.16%
2022/05/13	1.1	132.11	5	132.90	132.50	-3.9	583	-0.67%
2022/05/12	2.4	132.52	7	133.21	132.00	-4.6	591	-0.77%
2022/05/11	1.1	135.04	1	136.00	136.00	0.1	603	0.01%
2022/05/10	5.8	134.41	5	135.89	136.50	0.8	610	0.13%
2022/05/09	4.3	139.76	0	139.50	139.00	4.3	621	0.68%
2022/05/06	2.1	142.02	0.2	142.50	142.00	2	626	0.32%
2022/05/05	1.1	144.06	0	0.00	143.50	1.1	646	0.17%
2022/05/04	0.1	143.21	1	144.00	143.50	-0.9	662	-0.13%
2022/05/03	1	142.50	1	142.50	142.00	0	672	0.00%
2022/04/29	1.1	142.50	3.2	142.66	143.00	-2.1	677	-0.31%
2022/04/28	0	142.00	0	0.00	141.00	0	681	0.01%
2022/04/27	5.2	139.53	3	139.50	142.00	2.2	687	0.33%
2022/04/26	5.1	143.40	3.1	143.82	142.50	2	691	0.30%
2022/04/25	6.9	143.69	1.3	145.00	142.00	5.6	707	0.80%
2022/04/22	6.5	147.27	6	147.71	147.50	0.4	704	0.06%
2022/04/21	0	145.00	2	145.25	145.00	-2	694	-0.28%
2022/04/20	1	142.50	0	0.00	143.50	1	695	0.14%
2022/04/19	0	0.00	8.3	143.37	142.50	-8.3	710	-1.17%
2022/04/18	4.3	143.19	2	142.50	142.50	2.3	721	0.31%
2022/04/15	4.1	147.24	6	146.34	146.50	-1.9	720	-0.27%
2022/04/14	1.2	146.54	6	146.98	146.50	-4.8	726	-0.66%
2022/04/13	0	144.50	0	0.00	146.00	0	732	0.00%
2022/04/12	1.2	142.52	12	142.38	143.50	-10.8	759	-1.43%
2022/04/11	5.2	144.00	0.3	145.75	143.00	4.9	762	0.64%
2022/04/08	19.1	146.37	8.2	146.19	146.00	10.9	767	1.42%
2022/04/07	6.4	145.83	6.9	146.15	144.50	-0.5	764	-0.06%
2022/04/06	0	143.00	0	143.00	143.50	0	748	0.00%
2022/04/01	1	142.50	3	142.00	142.00	-2	749	-0.27%
2022/03/31	0.1	142.57	0	0.00	142.00	0.1	750	0.02%
2022/03/30	0	0.00	0.1	143.50	142.50	-0.1	753	-0.01%
2022/03/29	1.1	143.03	0	0.00	142.00	1.1	751	0.15%
2022/03/28	0	0.00	1.1	142.00	142.50	-1.1	751	-0.14%
2022/03/25	1.3	144.58	0.3	144.00	143.50	1	751	0.13%
2022/03/24	2	145.00	4.2	144.26	145.00	-2.2	754	-0.29%
2022/03/23	5	142.90	1	142.50	143.50	4	748	0.54%
2022/03/22	1	142.00	0.4	141.75	141.50	0.6	757	0.08%
2022/03/21	2.3	142.57	0	0.00	142.00	2.3	759	0.30%
2022/03/18	4.1	142.97	6	141.50	143.50	-1.9	769	-0.24%
2022/03/17	0.2	141.48	0	0.00	141.00	0.2	780	0.03%
2022/03/16	0.1	140.00	5	139.50	139.00	-4.9	787	-0.63%
2022/03/15	0	140.50	32	140.05	140.00	-32	794	-4.03%
2022/03/14	2	141.50	1	141.50	141.50	1	793	0.13%
2022/03/11	3.3	140.21	6	140.33	140.00	-2.7	794	-0.34%
2022/03/10	2.2	142.77	7.2	143.47	142.00	-5	792	-0.64%
2022/03/09	13.6	141.42	3.2	141.08	141.00	10.4	792	1.31%
2022/03/08	17.7	140.78	16.5	139.87	139.50	1.2	789	0.16%
2022/03/07	17.9	145.07	9.4	144.44	143.50	8.5	770	1.11%
2022/03/04	63.5	150.26	18.1	149.95	149.00	45.4	754	6.01%
2022/03/03	11.3	154.03	8.1	154.06	155.00	3.2	702	0.46%
2022/03/02	15.5	152.75	16.9	152.69	155.00	-1.4	691	-0.20%
2022/03/01	9.1	147.21	7.3	150.31	151.00	1.8	671	0.27%
2022/02/25	1	143.50	1.3	143.96	143.50	-0.3	649	-0.04%
2022/02/24	2.3	144.78	1.3	143.72	142.50	0.9	661	0.14%
2022/02/23	4	146.00	2	145.51	147.00	2	662	0.30%
2022/02/22	4.2	144.51	6	143.08	144.50	-1.8	671	-0.27%
2022/02/21	3.2	147.38	3.6	148.43	148.00	-0.5	692	-0.07%
2022/02/18	0.1	145.50	0	0.00	146.00	0.1	705	0.01%
2022/02/17	1.1	145.12	9	144.83	145.50	-7.9	715	-1.10%
2022/02/16	1.1	146.04	3	147.33	145.50	-2	725	-0.27%
2022/02/15	8.2	146.41	4	146.00	145.50	4.2	735	0.58%
2022/02/14	8.5	146.60	7	146.43	146.00	1.5	745	0.21%
2022/02/11	10.7	149.48	5	149.50	149.50	5.7	741	0.77%
2022/02/10	4.7	153.66	3.1	153.21	154.00	1.6	734	0.21%
2022/02/09	5.5	152.59	9.2	151.98	153.50	-3.7	734	-0.50%
2022/02/08	5.7	150.94	1.1	150.99	151.00	4.7	737	0.63%
2022/02/07	23	148.68	2.1	149.44	151.00	20.9	746	2.80%
2022/01/26	5.2	143.39	11	144.46	145.00	-5.8	818	-0.71%
2022/01/25	2.2	139.83	3.4	140.23	140.50	-1.2	832	-0.14%
2022/01/24	2.4	139.43	3.1	142.74	142.50	-0.7	884	-0.08%
2022/01/21	8.4	141.26	5	141.80	141.00	3.4	900	0.38%
2022/01/20	8.4	139.71	1	139.50	140.00	7.4	950	0.78%
2022/01/19	7.9	141.77	9.3	141.82	141.00	-1.4	959	-0.14%
2022/01/18	16.1	145.09	9.4	145.36	144.50	6.6	967	0.69%
2022/01/17	2.3	141.01	5.1	139.80	142.00	-2.7	990	-0.27%
2022/01/14	4.2	136.78	1.3	137.73	136.50	2.9	1,015	0.28%
2022/01/13	2	138.77	0.1	140.00	139.00	2	1,062	0.19%
2022/01/12	6.2	139.82	1.4	139.66	139.50	4.7	1,082	0.44%
2022/01/11	3.4	141.67	2.1	141.31	141.50	1.3	1,084	0.12%
2022/01/10	5.4	144.92	0	145.61	145.00	5.4	1,108	0.49%
2022/01/07	4.4	146.09	0	150.00	146.50	4.4	1,131	0.39%
2022/01/06	6.5	150.62	3	151.18	149.00	3.5	1,147	0.30%
2022/01/05	11.4	153.25	13.1	153.69	152.50	-1.7	1,151	-0.15%
2022/01/04	0.3	149.10	2	149.25	149.00	-1.7	1,129	-0.15%
2022/01/03	4.2	151.84	4.2	150.99	150.50	0	1,136	0.00%
2021/12/30	0.1	146.65	2	147.25	147.00	-1.9	1,176	-0.16%
2021/12/29	1	147.49	0	0.00	146.50	1	1,229	0.08%
2021/12/28	0	148.00	3	147.83	148.00	-3	1,261	-0.24%
2021/12/27	0.1	147.31	0	0.00	147.00	0.1	1,301	0.01%
2021/12/24	0.1	147.50	0.1	148.50	147.50	0	1,310	0.00%
2021/12/23	0.2	148.00	0.5	148.10	147.00	-0.3	1,314	-0.03%
2021/12/22	2.1	146.79	0	0.00	146.50	2.1	1,325	0.16%
2021/12/21	2.1	146.59	1	147.00	147.50	1.1	1,342	0.08%
2021/12/20	2.1	147.51	5.1	146.02	146.50	-3	1,355	-0.22%
2021/12/17	1.1	149.02	2	148.25	150.50	-0.9	1,358	-0.07%
2021/12/16	3.4	148.49	1.2	149.92	150.50	2.2	1,368	0.16%
2021/12/15	2	145.01	0	0.00	145.50	2	1,365	0.15%
2021/12/14	2.5	145.49	0	146.50	145.50	2.5	1,366	0.19%
2021/12/13	3.1	149.06	2	148.50	148.50	1.1	1,367	0.08%
2021/12/10	3.2	150.73	3	150.67	150.50	0.2	1,358	0.01%
2021/12/09	4.4	152.65	0	0.00	152.00	4.4	1,361	0.32%
2021/12/08	1	155.01	2	156.25	154.50	-1	1,354	-0.07%
2021/12/07	2.4	154.62	0	0.00	154.50	2.4	1,354	0.18%
2021/12/06	3	154.33	1	155.50	154.00	2	1,354	0.15%
2021/12/03	1.1	154.49	0	154.50	154.00	1	1,376	0.07%
2021/12/02	2.6	154.06	1	153.50	154.00	1.6	1,402	0.11%
2021/12/01	0.1	155.00	0.5	155.00	155.00	-0.5	1,445	-0.03%
2021/11/30	4.1	154.76	1	156.50	154.50	3.1	1,470	0.21%
2021/11/29	0.1	152.67	4	152.25	155.00	-3.9	1,491	-0.26%
2021/11/26	0.1	154.61	0	0.00	154.00	0.1	1,513	0.01%
2021/11/25	6.1	155.60	0	0.00	155.50	6.1	1,519	0.40%
2021/11/24	0.7	157.36	2	156.52	156.50	-1.3	1,522	-0.09%
2021/11/23	5.2	156.97	2	156.50	156.50	3.2	1,525	0.21%
2021/11/22	2.1	159.51	4.1	159.63	159.50	-2	1,531	-0.13%
2021/11/19	6	162.09	3	162.00	161.50	3	1,537	0.20%
2021/11/18	3.2	164.15	8	163.81	163.00	-4.8	1,542	-0.31%
2021/11/17	10.1	159.66	4.1	162.45	160.00	6	1,530	0.39%
2021/11/16	6.1	161.34	5	162.30	161.50	1.1	1,534	0.07%
2021/11/15	8	162.56	8.3	163.41	163.00	-0.2	1,555	-0.02%
2021/11/12	0.2	162.68	6.2	162.02	161.00	-6	1,582	-0.38%
2021/11/11	9.3	163.73	10	164.70	163.50	-0.7	1,590	-0.04%
2021/11/10	0.1	164.50	2.1	164.52	164.50	-2	1,608	-0.12%
2021/11/09	10.6	165.38	17.4	165.74	165.00	-6.8	1,636	-0.42%
2021/11/08	18.5	167.08	33.3	165.71	165.00	-14.8	1,659	-0.89%
2021/11/05	12.1	165.54	20.5	166.59	166.50	-8.4	1,685	-0.50%
2021/11/04	4.2	169.80	6.5	170.50	168.50	-2.3	1,722	-0.13%
2021/11/03	28.3	173.79	45.5	171.66	170.00	-17.2	1,750	-0.98%
2021/11/02	21.5	180.25	23.1	180.61	181.50	-1.6	1,724	-0.09%
2021/11/01	66.2	179.72	39	181.17	184.00	27.2	1,829	1.48%
2021/10/29	6.8	173.20	14.1	174.11	174.00	-7.3	1,912	-0.38%
2021/10/28	36.8	173.47	22.3	174.07	175.00	14.5	2,050	0.71%
2021/10/27	3.8	168.89	10	167.85	167.50	-6.2	2,015	-0.31%
2021/10/26	26.1	170.47	24.8	169.99	170.00	1.3	2,089	0.06%
2021/10/25	22.5	171.00	14.2	171.24	170.00	8.4	2,095	0.40%
2021/10/22	18	168.50	13	170.08	168.00	5	2,090	0.24%
2021/10/21	8.3	169.09	22	169.23	169.00	-13.7	2,096	-0.66%
2021/10/20	3.1	165.95	1	164.10	164.00	2.1	2,082	0.10%
2021/10/19	5.2	164.38	5	164.30	165.00	0.2	2,154	0.01%
2021/10/18	7	163.14	8	163.38	164.00	-1	2,156	-0.05%
2021/10/15	13	160.73	12.4	160.16	158.50	0.6	2,142	0.03%
2021/10/14	10	159.70	11.4	160.31	161.50	-1.4	2,146	-0.06%
2021/10/13	4	158.75	4.4	157.28	156.50	-0.4	2,136	-0.02%
2021/10/12	3	155.50	2	157.00	156.50	1	2,154	0.05%
2021/10/08	1	156.50	4	157.01	158.50	-3	2,198	-0.14%
2021/10/07	52	154.42	53	153.45	158.00	-1	2,241	-0.04%
2021/10/06	12	156.29	31.7	155.25	155.50	-19.7	2,226	-0.88%
2021/10/05	10.1	145.50	13.5	144.52	145.50	-3.4	2,190	-0.16%
2021/10/04	20.1	144.03	17.9	143.31	144.50	2.2	2,191	0.10%
2021/10/01	7	152.07	7.2	152.58	152.00	-0.2	2,216	-0.01%
2021/09/30	3	155.50	14	154.82	156.00	-11	2,239	-0.49%
2021/09/29	11	153.50	4.1	153.57	153.50	6.9	2,292	0.30%
2021/09/28	27.3	152.80	26.7	153.95	153.50	0.6	2,315	0.03%
2021/09/27	6.2	154.63	3	155.50	154.00	3.2	2,336	0.13%
2021/09/24	5	157.10	3.1	157.38	157.50	1.9	2,450	0.08%
2021/09/23	4	157.38	4	157.50	157.50	0	2,489	0.00%
2021/09/22	3	152.85	1.1	153.22	153.00	1.9	2,549	0.07%
2021/09/17	1.1	156.00	3	156.50	157.00	-1.9	2,670	-0.07%
2021/09/16	8	155.69	6.1	155.84	155.50	1.9	2,809	0.07%
2021/09/15	2	156.50	3	157.17	157.50	-1	2,838	-0.04%
2021/09/14	4.1	158.85	2	157.00	156.50	2.1	2,905	0.07%
2021/09/13	2.1	159.74	4	159.63	160.00	-1.9	2,955	-0.07%
2021/09/10	5	159.10	11	158.23	158.50	-6	2,999	-0.20%
2021/09/09	4.1	156.26	3	157.99	157.50	1.1	3,037	0.04%
2021/09/08	15.1	158.53	13.1	157.00	156.00	2	3,077	0.06%
2021/09/07	22.5	164.27	26.4	162.81	161.50	-3.9	3,081	-0.13%
2021/09/06	27.3	167.91	20.2	168.58	165.00	7.1	3,128	0.23%
2021/09/03	17.5	168.25	13	166.54	166.00	4.5	3,218	0.14%
2021/09/02	17	166.50	22.6	167.23	168.00	-5.6	3,290	-0.17%
2021/09/01	15.8	163.86	19.3	165.38	164.50	-3.5	3,312	-0.11%
2021/08/31	2.2	159.21	7.2	158.56	159.00	-5.1	3,324	-0.15%
2021/08/30	2.4	156.41	15	157.80	158.50	-12.6	3,444	-0.37%
2021/08/27	3.1	154.72	6.1	155.75	155.50	-3	3,500	-0.09%
2021/08/26	12.5	156.22	8	157.31	155.00	4.5	3,583	0.12%
2021/08/25	9.3	156.10	8	156.81	156.00	1.3	3,661	0.03%
2021/08/24	13.2	157.32	10.3	154.38	152.50	2.8	3,792	0.07%
2021/08/23	15.3	156.62	8.1	157.54	158.00	7.2	3,850	0.19%
2021/08/20	7.3	151.50	8.1	152.86	153.00	-0.8	3,925	-0.02%
2021/08/19	11.3	153.77	8.1	152.66	150.00	3.2	4,122	0.08%
2021/08/18	12.7	156.06	8	152.94	160.00	4.7	4,251	0.11%
2021/08/17	9.1	158.21	10.6	157.55	154.00	-1.4	4,369	-0.03%
2021/08/16	15.1	158.47	16.3	159.34	158.50	-1.2	4,477	-0.03%
2021/08/13	19.4	164.74	8.8	165.60	163.00	10.7	4,506	0.24%
2021/08/12	15.9	168.06	23.1	168.32	169.50	-7.2	4,515	-0.16%
2021/08/11	34.6	166.55	40.5	166.55	165.00	-5.9	4,536	-0.13%
2021/08/10	18.2	167.48	18.3	166.16	165.00	-0.1	4,551	0.00%
2021/08/09	25.4	174.79	17.8	175.12	171.50	7.6	4,551	0.17%
2021/08/06	41.5	176.41	61.5	176.25	177.00	-20	4,567	-0.44%
2021/08/05	146.1	179.56	115.6	177.31	173.00	30.5	4,578	0.67%	大買/大賣/
2021/08/04	112	178.71	92.9	179.24	177.50	19.1	4,519	0.42%	大買/
2021/08/03	33.1	174.52	61.9	176.72	178.00	-28.8	4,461	-0.65%
2021/08/02	7.2	165.07	14.3	166.77	168.00	-7.1	4,399	-0.16%
2021/07/30	38.2	168.94	35.2	168.14	163.50	3	4,456	0.07%
2021/07/29	12	161.79	6	165.91	165.00	6	4,419	0.14%
2021/07/28	6	157.83	1.4	159.57	160.00	4.6	4,458	0.10%
2021/07/27	5.2	164.02	4	163.50	162.50	1.2	4,530	0.03%
2021/07/26	15.5	165.58	4	165.12	163.50	11.4	4,596	0.25%
2021/07/23	22	168.98	45.3	169.35	168.50	-23.3	4,589	-0.51%
2021/07/22	6.1	158.58	6.3	158.49	157.50	-0.2	4,551	0.00%
2021/07/21	6.3	157.83	8.6	159.37	157.50	-2.3	4,604	-0.05%
2021/07/20	20.2	161.02	23.1	159.65	159.00	-2.9	4,653	-0.06%
2021/07/19	3	167.85	6.1	168.19	166.50	-3.1	4,724	-0.07%
2021/07/16	21.4	170.39	8	170.01	167.50	13.4	4,880	0.27%
2021/07/15	16.1	167.11	13.2	165.89	170.00	2.9	4,906	0.06%
2021/07/14	20.3	158.71	28.8	159.05	159.50	-8.5	4,880	-0.17%
2021/07/13	6.1	166.74	10.1	168.11	164.00	-4.1	4,844	-0.08%
2021/07/12	14	168.96	20.1	169.05	167.50	-6.1	4,848	-0.12%
2021/07/09	12.7	168.23	5.2	170.20	166.00	7.5	4,881	0.15%
2021/07/08	24.4	168.73	22.5	170.36	172.00	1.9	4,891	0.04%
2021/07/07	16.2	170.55	8.1	168.46	167.50	8.2	4,866	0.17%
2021/07/06	20.7	173.02	32.1	172.63	171.00	-11.3	4,884	-0.23%
2021/07/05	16.2	167.79	3.2	169.19	167.50	12.9	4,924	0.26%
2021/07/02	21.2	167.67	33.4	168.31	170.00	-12.2	5,188	-0.24%
2021/07/01	65.3	174.93	62.2	174.89	167.00	3.2	5,264	0.06%
2021/06/30	29.5	171.46	17.4	171.05	172.50	12.1	5,232	0.23%
2021/06/29	59	173.48	49.4	172.47	172.50	9.6	5,235	0.18%
2021/06/28	92.5	172.37	89.1	171.98	178.50	3.4	5,183	0.07%
2021/06/25	61.4	164.27	57.2	165.19	163.50	4.2	5,108	0.08%
2021/06/24	15.2	154.37	12.5	152.80	155.00	2.7	5,031	0.05%
2021/06/23	22.5	152.21	8.9	150.98	150.50	13.6	5,015	0.27%
2021/06/22	13.4	157.24	35.4	156.60	156.50	-22	4,961	-0.44%
2021/06/21	32.6	157.44	11.8	155.92	157.50	20.8	4,955	0.42%
2021/06/18	12.3	157.98	27	155.91	155.50	-14.7	4,935	-0.30%
2021/06/17	10.2	160.92	10.3	159.98	158.50	0	4,927	0.00%
2021/06/16	12.4	161.27	9.2	160.70	160.50	3.2	4,923	0.06%
2021/06/15	33.4	162.72	31.1	163.84	164.50	2.3	4,965	0.05%
2021/06/11	92.8	159.74	87.7	159.38	163.50	5.1	4,911	0.10%
2021/06/10	68	156.23	90.9	152.91	152.00	-22.9	4,826	-0.48%
2021/06/09	18.4	159.01	17.1	158.94	160.00	1.2	4,783	0.03%
2021/06/08	12.1	159.58	21.1	159.67	162.50	-9	4,781	-0.19%
2021/06/07	61.3	162.86	65.2	161.81	160.00	-3.9	4,868	-0.08%
2021/06/04	39.3	157.07	32.1	156.20	158.00	7.2	4,834	0.15%
2021/06/03	66.1	159.01	76.4	157.28	159.00	-10.3	4,871	-0.21%
2021/06/02	62.3	155.70	60.9	153.85	154.50	1.4	5,008	0.03%
2021/06/01	183.4	153.10	144.9	152.34	155.00	38.4	5,359	0.72%	大買/大賣/
2021/05/28	53.4	143.40	62.9	144.05	145.00	-9.5	5,580	-0.17%
2021/05/27	137.6	144.18	113.3	143.33	139.50	24.3	5,585	0.44%	大買/大賣/
2021/05/26	84.5	142.16	96.1	141.57	139.00	-11.6	5,488	-0.21%
2021/05/25	146.3	137.72	108.5	135.57	134.00	37.8	5,430	0.70%	大買/大賣/
2021/05/24	53.1	129.50	61.5	130.06	134.00	-8.4	5,325	-0.16%
2021/05/21	13.2	118.83	52.3	119.36	122.00	-39.1	5,288	-0.74%
2021/05/20	9	116.72	5.2	118.01	114.00	3.8	5,372	0.07%
2021/05/19	20	119.00	16.1	118.38	118.00	3.9	5,600	0.07%
2021/05/18	19.3	114.83	15	115.93	118.00	4.3	5,741	0.08%
2021/05/17	21.2	111.91	38	109.51	109.50	-16.8	5,730	-0.29%
2021/05/14	30.2	118.54	27.3	115.72	111.50	2.9	5,740	0.05%
2021/05/13	13.4	111.96	16.7	111.57	116.00	-3.3	5,740	-0.06%
2021/05/12	15.3	121.39	14.9	121.55	116.50	0.4	5,783	0.01%
2021/05/11	32.1	134.30	24	133.08	129.00	8.1	5,732	0.14%
2021/05/10	57.2	138.92	58.5	137.56	138.50	-1.3	5,660	-0.02%
2021/05/07	18	131.22	30	130.84	132.50	-12	5,601	-0.21%
2021/05/06	15.4	126.64	13.2	125.87	124.00	2.2	5,558	0.04%
2021/05/05	25.3	129.06	24.3	129.12	128.00	1	5,594	0.02%
2021/05/04	50.5	130.84	42.5	127.46	125.50	8	5,586	0.14%
2021/05/03	40.3	133.53	51.1	134.34	134.50	-10.9	5,487	-0.20%
2021/04/29	7.2	127.49	6	127.76	128.00	1.2	5,383	0.02%
2021/04/28	33	127.71	26.3	129.44	126.00	6.7	5,355	0.12%
2021/04/27	32.5	129.05	31.1	129.02	126.50	1.4	5,307	0.03%
2021/04/26	26.5	126.35	25	126.44	129.50	1.5	5,238	0.03%
2021/04/23	55.2	126.36	62.9	126.63	125.50	-7.8	5,173	-0.15%
2021/04/22	77	126.33	93.3	126.42	120.50	-16.2	5,083	-0.32%
2021/04/21	9.3	119.54	29.4	118.05	120.50	-20.1	4,913	-0.41%
2021/04/20	23.9	115.53	12.1	115.25	114.00	11.8	4,858	0.24%
2021/04/19	5.4	114.16	11.3	114.37	115.00	-5.9	4,849	-0.12%
2021/04/16	32.3	114.17	18.7	113.08	113.00	13.6	4,843	0.28%
2021/04/15	15.2	113.92	17.1	115.88	116.00	-1.9	4,828	-0.04%
2021/04/14	21.2	108.06	32	108.47	111.00	-10.8	4,800	-0.23%
2021/04/13	23.3	111.66	19.1	111.52	110.50	4.2	4,796	0.09%
2021/04/12	17.5	114.33	13.8	113.78	113.00	3.7	4,770	0.08%
2021/04/09	31.6	115.30	39.4	113.83	115.00	-7.8	4,730	-0.16%
2021/04/08	247.4	118.95	194.1	115.59	113.00	53.3	4,639	1.15%	大買/大賣/
2021/04/07	66.3	112.08	72.3	114.48	116.50	-6	4,356	-0.14%
2021/04/06	20.4	102.10	67.5	103.56	106.00	-47.1	4,252	-1.11%
2021/04/01	9.1	95.19	17.1	96.21	96.60	-8	4,162	-0.19%
2021/03/31	3.4	94.04	3	93.98	93.90	0.4	4,122	0.01%
2021/03/30	24.2	95.05	12.3	95.20	94.20	11.8	4,111	0.29%
2021/03/29	47.4	94.55	57.4	95.35	95.00	-10.1	4,063	-0.25%
2021/03/26	4.3	92.37	19.1	92.37	92.30	-14.9	4,005	-0.37%
2021/03/25	9.1	91.49	6.2	91.42	91.20	2.9	3,990	0.07%
2021/03/24	42	92.83	65.4	92.98	91.70	-23.3	3,978	-0.59%
2021/03/23	12.4	91.24	7.1	90.50	90.80	5.2	3,928	0.13%
2021/03/22	7	91.37	30.4	91.53	92.00	-23.4	3,904	-0.60%
2021/03/19	29.6	91.23	9.5	91.11	90.50	20	3,885	0.52%
2021/03/18	24.7	91.91	33.9	92.24	93.00	-9.2	3,851	-0.24%
2021/03/17	5.1	88.86	19	89.08	89.60	-13.9	3,790	-0.37%
2021/03/16	28.2	89.02	10.4	88.83	88.00	17.8	3,778	0.47%
2021/03/15	21.3	89.31	30.1	88.60	88.30	-8.8	3,791	-0.23%
2021/03/12	23.1	87.02	16	86.89	87.00	7.1	3,752	0.19%
2021/03/11	85.7	87.45	86.5	87.07	87.80	-0.8	3,720	-0.02%
2021/03/10	76.4	84.80	81.2	84.29	84.60	-4.7	3,610	-0.13%
2021/03/09	57.5	84.51	63.4	84.26	83.50	-5.9	3,541	-0.17%
2021/03/08	170.5	89.85	136.4	89.57	86.50	34.1	3,460	0.99%	大買/大賣/
2021/03/05	516.9	95.51	482.1	95.22	90.60	34.8	3,252	1.07%	大買/大賣/
2021/03/04	242.7	90.64	227.1	90.91	92.00	15.6	2,812	0.55%	大買/大賣/
2021/03/03	99.7	85.04	124	85.05	86.70	-24.3	2,551	-0.95%	大賣/
2021/03/02	38.5	84.46	43.5	84.45	81.50	-5	2,400	-0.21%
2021/02/26	54.8	83.72	65.4	83.42	83.60	-10.6	2,330	-0.45%
2021/02/25	50.3	82.60	59.8	82.50	81.70	-9.5	2,267	-0.42%
2021/02/24	43.9	78.65	24.2	78.74	79.60	19.7	2,215	0.89%
2021/02/23	92.7	80.40	115.8	80.17	79.70	-23.1	2,362	-0.98%	大賣/
2021/02/22	116.3	78.16	114.3	78.72	79.00	2	2,348	0.09%	大買/大賣/
2021/02/19	224.2	76.76	170.3	77.42	78.50	53.9	2,289	2.35%	大買/大賣/
2021/02/18	85.8	70.42	69	70.75	73.40	16.8	2,039	0.82%
2021/02/17	14.6	66.44	25.3	66.22	66.80	-10.6	1,872	-0.57%
2021/02/05	23.4	66.53	27.7	66.67	66.10	-4.4	1,861	-0.23%
2021/02/04	14.7	64.69	52	65.10	65.80	-37.3	1,821	-2.05%
2021/02/03	54.3	66.06	56.1	65.78	63.50	-1.8	1,818	-0.10%
2021/02/02	4.6	62.97	24.2	63.49	64.40	-19.7	1,756	-1.12%
2021/02/01	11.1	62.74	5	62.94	62.40	6.1	1,811	0.33%
2021/01/29	8.4	64.11	19.1	63.98	62.30	-10.7	1,858	-0.58%
2021/01/28	19.2	64.05	17	64.14	64.30	2.2	1,837	0.12%
2021/01/27	27.8	64.55	31.9	64.69	63.60	-4.1	1,814	-0.23%
2021/01/26	10.2	62.00	21.8	62.22	61.80	-11.6	1,737	-0.67%
2021/01/25	0	0.00	2	58.60	60.00	-2	1,687	-0.12%
2021/01/22	2.5	58.02	8	58.05	58.10	-5.5	1,705	-0.32%
2021/01/21	5.1	57.70	1	57.60	57.60	4.1	1,744	0.23%
2021/01/20	1	57.70	7	57.93	57.60	-6	1,778	-0.34%
2021/01/19	1	58.90	0	0.00	58.90	1	1,785	0.06%
2021/01/18	12	59.57	2.1	58.75	59.40	9.9	1,807	0.55%
2021/01/15	2	59.20	2	58.95	58.90	0	1,831	0.00%
2021/01/14	2.3	59.94	0.1	60.40	59.90	2.2	1,911	0.12%
2021/01/13	2	59.95	2	60.15	60.30	0	1,918	0.00%
2021/01/12	8	60.63	8	60.64	60.00	0	1,925	0.00%
2021/01/11	3.1	62.26	1.2	61.53	61.50	1.9	1,956	0.10%
2021/01/08	2	61.80	7	62.51	62.10	-5	1,984	-0.25%
2021/01/07	13.1	62.70	10	62.91	62.70	3.1	2,004	0.15%
2021/01/06	4.5	62.15	12.1	62.31	62.50	-7.6	2,055	-0.37%
2021/01/05	1.2	61.06	7	61.51	61.00	-5.8	2,064	-0.28%
2021/01/04	0.2	59.97	2	59.80	60.10	-1.8	2,100	-0.09%
2020/12/31	0	0.00	2	58.80	58.80	-2	2,157	-0.09%
2020/12/30	3.5	58.65	7	58.63	58.60	-3.5	2,320	-0.15%
2020/12/29	4	59.08	7	59.44	59.00	-3	2,481	-0.12%
2020/12/28	6	60.07	1	60.00	59.60	5	2,624	0.19%
2020/12/25	2	60.25	1	60.90	60.00	1	2,735	0.04%
2020/12/24	2	60.49	2	60.50	60.40	0	2,788	0.00%
2020/12/23	0	59.00	3	59.00	59.20	-3	2,861	-0.10%
2020/12/22	5	59.74	6.3	59.65	59.10	-1.3	2,916	-0.04%
2020/12/21	0.3	60.00	7	60.63	60.40	-6.7	2,942	-0.23%
2020/12/18	8.1	59.59	1	59.60	59.50	7.1	2,979	0.24%
2020/12/16	2.2	60.02	3.2	60.49	60.50	-1.1	3,068	-0.03%
2020/12/15	5	59.46	3.4	58.98	58.90	1.6	3,094	0.05%
2020/12/14	0.4	60.23	0.2	60.10	60.10	0.2	3,118	0.00%
2020/12/11	6.3	60.55	4	60.60	60.10	2.3	3,186	0.07%
2020/12/10	2.1	61.25	6.1	61.10	60.90	-4	3,250	-0.12%
2020/12/09	27.3	61.45	9	61.28	61.20	18.3	3,436	0.53%
2020/12/08	12	63.15	9	63.51	62.70	3	3,721	0.08%
2020/12/07	18.2	62.77	14	62.65	62.80	4.2	3,749	0.11%
2020/12/04	9.3	64.03	8	64.05	63.50	1.3	3,920	0.03%
2020/12/03	12.3	62.94	37.2	63.25	64.30	-24.9	4,048	-0.62%
2020/12/02	21.4	62.42	20.1	62.80	62.30	1.3	4,163	0.03%
2020/12/01	25.2	62.75	44	62.99	62.80	-18.8	4,411	-0.43%
2020/11/30	7.1	63.74	13	63.72	63.60	-5.9	4,558	-0.13%
2020/11/27	4	63.55	6	63.52	63.50	-2	4,596	-0.04%
2020/11/26	32.1	64.09	35.4	63.50	63.50	-3.3	4,607	-0.07%
2020/11/25	41.1	63.51	55.3	63.70	64.10	-14.2	4,635	-0.31%
2020/11/24	43.2	63.80	29	63.68	63.50	14.2	4,626	0.31%
2020/11/23	58.2	65.72	31	66.15	65.10	27.2	4,574	0.60%
2020/11/20	153.8	67.13	114	67.41	65.10	39.8	4,527	0.88%	大買/大賣/
2020/11/19	34	65.71	38	66.05	67.00	-4	4,342	-0.09%
2020/11/18	33	65.08	32	65.09	64.00	1	4,269	0.02%
2020/11/17	1	63.54	7.3	63.66	63.50	-6.3	4,189	-0.15%
2020/11/16	13.2	63.43	5	63.56	63.10	8.2	4,189	0.20%
2020/11/13	19	63.66	20.1	63.25	64.10	-1	4,176	-0.02%
2020/11/12	17.2	62.87	9	63.75	62.50	8.2	4,163	0.20%
2020/11/11	50.1	63.75	59	63.62	62.80	-8.9	4,140	-0.21%
2020/11/10	58.2	63.80	27	63.50	63.90	31.2	4,088	0.76%
2020/11/09	62.3	63.67	56	63.87	65.80	6.3	4,039	0.16%
2020/11/06	31	62.89	14	62.20	63.50	17	3,986	0.43%
2020/11/05	4.1	60.54	0.1	60.00	60.10	4.1	3,925	0.10%
2020/11/04	3.1	60.42	12	60.18	61.50	-8.9	3,911	-0.23%
2020/11/03	13	59.80	3	59.57	60.00	10	3,897	0.26%
2020/11/02	4	58.68	5	58.94	58.70	-1	3,895	-0.03%
2020/10/30	27.1	60.41	23	59.81	59.00	4.1	3,891	0.11%
2020/10/29	5.1	58.20	19	59.41	60.50	-14	3,868	-0.36%
2020/10/28	17	59.40	3.1	59.71	58.40	13.9	3,825	0.36%
2020/10/27	4	60.55	3	60.70	60.30	1	3,785	0.03%
2020/10/26	8	61.40	1	61.90	61.00	7	3,767	0.19%
2020/10/23	7	61.66	9	62.39	62.40	-2	3,743	-0.05%
2020/10/22	38	63.58	36	63.16	61.50	2	3,718	0.05%
2020/10/21	6	61.80	4	61.98	62.30	2	3,630	0.06%
2020/10/20	1	61.60	10	61.63	61.90	-9	3,620	-0.25%
2020/10/19	17	61.29	4	61.75	62.00	13	3,612	0.36%
2020/10/16	9	61.34	10	61.62	60.80	-1	3,575	-0.03%
2020/10/15	20	63.09	17	63.60	62.20	3	3,536	0.09%
2020/10/14	52.1	63.93	50	63.59	64.50	2.1	3,492	0.06%
2020/10/13	16.1	62.29	13	62.22	62.00	3.1	3,419	0.09%
2020/10/12	39	64.11	27	64.34	63.70	12	3,376	0.36%
2020/10/08	27	63.89	17	63.96	63.40	10	3,326	0.30%
2020/10/07	137.1	64.70	109	64.81	64.50	28	3,261	0.86%	大買/大賣/
2020/10/06	49	63.48	50	63.26	64.50	-1	3,103	-0.03%
2020/10/05	116	61.41	126	60.86	60.90	-10	2,928	-0.34%	大買/大賣/
2020/09/30	45	60.21	29	59.54	60.40	16	2,775	0.58%
2020/09/29	11	57.03	18	56.81	57.80	-7	2,659	-0.26%
2020/09/28	21	56.99	18	56.86	56.60	3	2,603	0.12%
2020/09/25	9	53.82	10	53.15	52.40	-1	2,531	-0.04%
2020/09/24	3	55.43	1	55.80	55.50	2	2,471	0.08%
2020/09/23	11	58.36	12	57.75	56.70	-1	2,437	-0.04%
2020/09/22	5	57.16	2	57.85	56.10	3	2,392	0.13%
2020/09/21	3	59.60	0	0.00	59.30	3	2,321	0.13%
2020/09/18	1	59.30	3	60.07	59.60	-2	2,293	-0.09%
2020/09/17	7	58.69	9	59.07	59.10	-2	2,260	-0.09%
2020/09/16	41	59.07	46.3	58.82	58.20	-5.3	2,220	-0.24%
2020/09/15	39	59.79	29	59.78	60.20	10	2,149	0.47%
2020/09/14	32	62.13	44	61.88	59.00	-12	2,074	-0.58%
2020/09/11	133	63.76	131	62.20	61.20	2	1,876	0.11%	大買/大賣/
2020/09/10	0	0.00	6	62.70	62.70	-6	1,523	-0.40%
2020/09/09	84	55.91	74	56.13	57.00	10	1,479	0.68%
2020/09/08	30.3	54.07	39	54.45	55.00	-8.7	1,292	-0.67%
2020/09/07	61	54.06	70	53.15	52.60	-9	1,145	-0.79%
2020/09/04	177	51.97	168	52.06	52.90	9	1,018	0.88%	大買/大賣/
2020/09/03	16	48.28	23	48.43	49.55	-7	755	-0.92%
2020/09/02	7	46.33	13	45.65	45.05	-6	594	-1.01%
2020/09/01	8	44.03	1	44.20	44.40	7	552	1.27%
2020/08/31	17	44.47	2	44.08	44.70	15	539	2.78%
2020/08/28	0	0.00	6	42.25	42.15	-6	495	-1.21%
2020/08/27	0	0.00	2	41.63	41.30	-2	491	-0.41%
2020/08/26	2	41.20	0	0.00	41.50	2	497	0.40%
2020/08/25	0	0.00	2	42.08	42.10	-2	499	-0.40%
2020/08/24	1	41.15	16	41.21	41.45	-15	497	-3.02%
2020/08/21	0	0.00	1	40.70	40.70	-1	500	-0.20%
2020/08/20	1	40.50	4	41.09	40.35	-3	539	-0.56%
2020/08/19	2	41.20	5	41.10	41.20	-3	561	-0.53%
2020/08/18	0	0.00	8	41.31	41.30	-8	575	-1.39%
2020/08/14	2	39.20	0	0.00	39.40	2	607	0.33%
2020/08/13	5	40.13	6	40.05	39.65	-1	645	-0.15%
2020/08/12	2	39.60	2	39.73	39.75	0	683	0.00%
2020/08/07	0	0.00	1	38.15	38.20	-1	727	-0.14%
2020/08/06	0	0.00	1	38.40	38.15	-1	760	-0.13%
2020/08/04	2	38.28	3	38.05	38.15	-1	761	-0.13%
2020/08/03	1	37.45	0	0.00	37.15	1	758	0.13%
2020/07/30	0	0.00	1	37.40	37.10	-1	766	-0.13%
2020/07/29	2	37.35	1	37.60	37.40	1	766	0.13%
2020/07/28	6	37.69	8	37.44	37.15	-2	771	-0.26%
2020/07/27	2	37.08	3	37.23	37.15	-1	783	-0.13%
2020/07/23	0	0.00	2	36.95	37.10	-2	787	-0.25%
2020/07/22	1	36.95	2	36.98	37.05	-1	786	-0.13%
2020/07/21	0	0.00	1	35.80	35.80	-1	776	-0.13%
2020/07/17	3	35.30	0	0.00	35.40	3	781	0.38%
2020/07/16	2	36.00	0	0.00	36.10	2	782	0.26%
2020/07/14	1	36.40	0	0.00	36.30	1	781	0.13%
2020/07/13	1	36.85	0	0.00	37.00	1	779	0.13%
2020/07/10	1	37.10	0	0.00	36.95	1	772	0.13%
2020/07/09	0	0.00	2	37.83	37.70	-2	775	-0.26%
2020/07/08	2	37.95	0	0.00	37.85	2	777	0.26%
2020/07/07	3	38.35	7	39.09	37.95	-4	783	-0.51%
2020/07/06	1	37.80	4	37.99	38.70	-3	781	-0.38%
2020/07/02	6	37.31	1	37.75	37.15	5	777	0.64%
2020/07/01	2	37.03	3	37.18	37.40	-1	780	-0.13%
2020/06/30	1	36.65	1	36.65	36.60	0	780	0.00%
2020/06/29	1	36.55	2.2	36.53	36.60	-1.2	783	-0.16%
2020/06/24	0	0.00	0.2	37.00	36.95	-0.2	787	-0.03%
2020/06/23	0	37.00	0	0.00	37.00	0	798	0.00%
2020/06/22	1	37.30	0.1	37.30	37.10	0.9	802	0.11%
2020/06/19	1	38.00	0	0.00	37.65	1	811	0.12%
2020/06/18	0	0.00	1	38.05	38.50	-1	816	-0.12%
2020/06/17	1	38.30	0	0.00	38.25	1	819	0.12%
2020/06/15	1	38.45	3	38.28	38.25	-2	863	-0.23%
2020/06/12	2	37.03	3	37.18	38.20	-1	914	-0.11%
2020/06/11	7	38.63	5	38.91	38.40	2	918	0.22%
2020/06/10	8.1	40.25	1	40.35	40.15	7.1	909	0.78%
2020/06/09	6	41.12	3	41.10	40.85	3	920	0.33%
2020/06/08	3	41.00	3	41.05	41.20	0	932	0.00%
2020/06/05	1.1	40.42	3	40.68	40.75	-2	936	-0.21%
2020/06/04	5	40.61	0	0.00	40.60	5	938	0.53%
2020/06/03	0.1	40.70	0	0.00	40.80	0.1	939	0.01%
2020/06/02	4.1	40.32	1	40.10	40.00	3.1	934	0.33%
2020/06/01	0.1	40.70	2.4	41.19	40.70	-2.4	933	-0.26%
2020/05/29	1.1	40.31	6	40.52	40.45	-5	927	-0.53%
2020/05/28	5	41.89	4	41.98	41.30	1	916	0.11%
2020/05/27	2.1	42.90	6	42.15	41.95	-4	909	-0.43%
2020/05/26	12.1	47.91	8	47.93	47.90	4.1	868	0.47%
2020/05/25	18.1	47.99	13	47.95	48.00	5.1	827	0.61%
2020/05/22	9	48.01	6.4	48.31	47.90	2.6	803	0.32%
2020/05/21	8.1	47.93	4.7	47.89	47.90	3.4	775	0.43%
2020/05/20	8.1	47.29	8	47.44	47.70	0.1	749	0.01%
2020/05/19	10.1	45.84	9	46.55	47.40	1.1	707	0.15%
2020/05/18	5.1	44.35	1	44.35	44.35	4.1	662	0.61%
2020/05/15	1.1	43.42	2	43.93	44.00	-1	642	-0.15%
2020/05/14	9.1	43.78	0	0.00	42.80	9.1	615	1.47%
2020/05/13	6.1	42.85	3	42.98	43.50	3.1	585	0.53%
2020/05/12	1.1	40.95	0	0.00	41.00	1.1	554	0.19%
2020/05/11	4.1	40.90	0	0.00	41.00	4.1	554	0.74%
2020/05/08	0.1	41.40	0	0.00	41.40	0.1	548	0.01%
2020/05/06	2	41.80	0	0.00	41.50	2	552	0.36%
2020/05/05	3	41.90	0	0.00	42.10	3	548	0.55%
2020/05/04	2.1	42.05	0	0.00	42.10	2.1	551	0.37%
2020/04/30	0	0.00	4	42.21	42.80	-4	549	-0.73%
2020/04/29	1.1	40.84	1	40.80	40.85	0.1	542	0.01%
2020/04/28	0.1	40.25	0	0.00	40.45	0.1	544	0.01%
2020/04/27	5.1	39.20	5	39.65	39.70	0.1	560	0.01%
2020/04/24	1.1	38.95	0	0.00	39.00	1.1	559	0.19%
2020/04/23	0.1	38.60	1	38.75	38.80	-1	565	-0.17%
2020/04/22	0.1	38.30	0	0.00	38.30	0.1	585	0.01%
2020/04/21	1	38.10	0	0.00	38.30	1	582	0.17%
2020/04/20	3.1	39.30	0	0.00	39.30	3.1	578	0.53%
2020/04/17	1	39.65	1.1	39.25	39.35	-0.1	581	-0.02%
2020/04/15	2.1	39.50	0	0.00	39.45	2.1	577	0.35%
2020/04/14	0.1	38.85	0	0.00	38.90	0.1	574	0.01%
2020/04/13	0.1	38.60	0	0.00	38.60	0.1	582	0.01%
2020/04/10	0.1	38.75	0	0.00	38.75	0.1	582	0.01%
2020/04/09	3.1	37.72	0	0.00	37.65	3.1	579	0.53%
2020/04/08	1.1	37.89	0	0.00	37.80	1.1	584	0.19%
2020/04/06	0.1	37.50	0	0.00	37.40	0.1	576	0.01%
2020/04/01	0	0.00	2	37.20	37.25	-2	573	-0.35%
2020/03/31	4	37.81	1	37.40	37.30	3	570	0.53%
2020/03/30	0	0.00	4	36.48	37.10	-4	570	-0.70%
2020/03/27	0	0.00	1	37.50	36.45	-1	569	-0.18%
2020/03/26	1	35.50	0	0.00	36.30	1	557	0.18%
2020/03/25	0	0.00	1	35.65	35.50	-1	553	-0.18%
2020/03/24	2	34.55	1	34.50	34.45	1	549	0.18%
2020/03/23	3	32.73	0	0.00	33.25	3	545	0.55%
2020/03/19	1	33.60	0	0.00	31.10	1	523	0.19%
2020/03/18	11	34.01	11	34.00	34.30	0	498	0.00%
2020/03/17	3	31.40	0	0.00	31.20	3	450	0.67%
2020/03/13	1	30.65	2	30.65	31.00	-1	436	-0.23%
2020/03/12	1	36.00	0	0.00	34.05	1	424	0.24%
2020/03/11	0	0.00	1	39.35	37.80	-1	413	-0.24%
2020/03/10	1	39.60	0	0.00	39.95	1	401	0.25%
2020/03/09	1	41.15	1	41.10	41.15	0	395	0.00%
2020/02/27	0	0.00	1	41.50	42.00	-1	393	-0.25%
2020/02/26	1	42.45	0	0.00	42.30	1	395	0.25%
2020/02/24	0	0.00	1.2	42.71	42.75	-1.2	394	-0.30%
2020/02/21	1	42.95	0	0.00	42.95	1	399	0.25%
2020/02/20	0.1	43.15	0	0.00	43.20	0.1	403	0.02%
2020/02/19	0.1	42.70	0	0.00	42.90	0.1	404	0.01%
2020/02/18	0.1	42.45	0	0.00	42.40	0.1	405	0.01%
2020/02/17	0.1	42.55	0	0.00	42.65	0.1	416	0.02%
2020/02/14	0.1	42.80	0	0.00	43.00	0.1	423	0.02%
2020/02/13	0.1	42.50	0	0.00	42.40	0.1	425	0.01%
2020/02/12	0.1	42.80	0	0.00	43.00	0.1	431	0.01%
2020/02/11	0.1	42.25	0	0.00	42.25	0.1	434	0.01%
2020/02/07	0.1	41.80	0	0.00	41.80	0.1	468	0.01%
2020/02/06	1	43.15	1	43.30	43.50	0	474	0.00%
2020/02/05	0.1	42.80	0	0.00	42.80	0.1	494	0.02%
2020/02/04	0.1	41.70	0	0.00	41.55	0.1	500	0.02%
2020/02/03	0	0.00	2	40.53	40.85	-2	509	-0.39%
2020/01/31	0.1	43.05	0	0.00	42.95	0.1	517	0.01%
2020/01/30	1	42.95	2	43.05	43.00	-1	525	-0.19%
2020/01/20	0.1	47.70	0	0.00	47.70	0.1	517	0.01%
2020/01/17	2.1	48.10	0	0.00	48.00	2.1	524	0.39%
2020/01/16	0.1	48.45	1	48.45	48.45	-1	528	-0.18%
2020/01/15	0.1	47.10	0	0.00	47.30	0.1	527	0.01%
2020/01/14	0.1	47.50	0	0.00	47.55	0.1	533	0.01%
2020/01/13	1.1	47.99	0	0.00	47.75	1.1	539	0.19%
2020/01/10	0.1	47.30	0	0.00	47.30	0.1	536	0.01%
2020/01/09	0	0.00	7	47.00	46.90	-7	539	-1.30%
2020/01/08	0	0.00	1	46.65	46.40	-1	548	-0.18%
2020/01/07	1	47.30	7.1	47.74	47.30	-6.1	573	-1.07%
2020/01/06	0	0.00	1	46.90	46.85	-1	582	-0.17%
2020/01/03	1	47.83	1	47.45	47.45	0	627	0.00%
2020/01/02	0.1	47.90	1	47.55	48.00	-0.9	655	-0.14%
2019/12/31	0	0.00	1	47.20	47.20	-1	659	-0.15%
2019/12/30	0	0.00	2	47.00	47.20	-2	678	-0.29%
2019/12/26	0	0.00	0.1	46.70	46.80	-0.1	716	-0.01%
2019/12/24	1	46.65	1	47.20	47.00	0	739	0.00%
2019/12/23	1.1	46.49	0	0.00	46.35	1.1	748	0.14%
2019/12/20	0	0.00	0.1	46.40	46.45	-0.1	755	-0.01%
2019/12/19	2	47.90	3.3	47.26	46.90	-1.3	765	-0.17%
2019/12/18	0.1	46.60	0	0.00	46.85	0.1	765	0.01%
2019/12/17	1.1	45.88	0	0.00	45.90	1.1	773	0.14%
2019/12/16	1.2	45.47	0	0.00	45.35	1.2	847	0.14%
2019/12/13	2	45.35	8	45.45	45.20	-6	899	-0.67%
2019/12/12	2	46.50	0	0.00	45.75	2	900	0.22%
2019/12/11	3	46.70	0	0.00	46.50	3	899	0.34%
2019/12/10	1	46.70	0.2	46.70	46.70	0.8	911	0.09%
2019/12/09	4	47.00	0	0.00	46.90	4	923	0.43%
2019/12/06	0.1	46.20	26	46.02	46.20	-26	935	-2.77%
2019/12/05	0.1	45.55	2	45.55	45.55	-1.9	958	-0.20%
2019/12/04	0	0.00	0.3	45.35	45.35	-0.3	979	-0.03%
2019/12/03	0.1	45.90	0	0.00	46.00	0.1	1,007	0.01%
2019/12/02	1.1	45.52	6	45.14	45.45	-4.9	1,021	-0.48%
2019/11/29	1.1	46.10	15	46.05	46.05	-13.9	1,026	-1.35%
2019/11/28	1.1	46.65	0	0.00	46.60	1.1	1,037	0.10%
2019/11/27	0.2	46.90	0	0.00	46.90	0.2	1,053	0.02%
2019/11/26	0.1	46.95	0	0.00	47.05	0.1	1,064	0.01%
2019/11/25	1.1	46.80	14	47.06	46.80	-12.9	1,078	-1.20%
2019/11/22	1.1	47.15	0	0.00	47.15	1.1	1,096	0.10%
2019/11/21	0.1	47.35	0	0.00	47.35	0.1	1,124	0.01%
2019/11/20	1.1	47.67	0	0.00	47.65	1.1	1,160	0.09%
2019/11/19	0	0.00	1	47.35	47.60	-1	1,215	-0.08%
2019/11/18	0.1	47.45	1	48.00	47.45	-0.9	1,323	-0.07%
2019/11/15	0.1	47.25	1	47.25	47.35	-0.9	1,359	-0.07%
2019/11/14	11	46.86	0	0.00	46.70	11	1,399	0.79%
2019/11/13	5.1	47.56	0	0.00	47.35	5.1	1,463	0.35%
2019/11/12	0.1	47.60	1	48.30	47.85	-0.9	1,660	-0.05%
2019/11/11	14	47.63	5	47.63	47.60	9	1,803	0.50%
2019/11/08	0.1	48.60	11	48.70	48.80	-10.9	1,841	-0.59%
2019/11/07	0.1	48.55	0	0.00	48.55	0.1	1,855	0.01%
2019/11/06	1	49.80	1	50.20	49.60	0	1,878	0.00%
2019/11/04	1	49.60	0	0.00	49.55	1	2,009	0.05%
2019/10/31	0.1	48.70	0	0.00	48.70	0.1	2,046	0.00%
2019/10/30	1	49.80	3	50.00	49.80	-2	2,074	-0.10%
2019/10/29	1.1	49.11	0	0.00	48.70	1.1	2,077	0.05%
2019/10/28	0	0.00	2	49.20	49.60	-2	2,105	-0.10%
2019/10/25	1	48.70	1	48.75	48.75	0	2,142	0.00%
2019/10/24	0.2	48.80	0	0.00	48.80	0.2	2,187	0.01%
2019/10/23	1	48.75	4	48.66	49.30	-3	2,298	-0.13%
2019/10/22	3.2	47.72	0	0.00	47.75	3.2	2,321	0.14%
2019/10/21	1.2	47.59	2	47.30	47.75	-0.8	2,373	-0.03%
2019/10/18	0.2	46.90	2	47.03	47.10	-1.8	2,410	-0.07%
2019/10/17	4	47.05	4	47.00	46.95	0	2,486	0.00%
2019/10/16	1.2	46.50	1	45.80	46.50	0.2	2,565	0.01%
2019/10/15	2.2	44.65	2	45.43	45.15	0.2	2,665	0.01%
2019/10/14	5	46.49	3	46.57	46.10	2	2,733	0.07%
2019/10/09	21.1	46.55	13	46.73	47.40	8.1	2,806	0.29%
2019/10/08	10	49.72	5	50.02	48.50	5	2,798	0.18%
2019/10/07	1	51.00	1	51.30	51.50	0	2,824	0.00%
2019/10/04	3.1	50.92	3	51.07	50.60	0.1	2,885	0.00%
2019/10/03	1	50.70	0	0.00	50.50	1	2,886	0.03%
2019/10/02	2	50.35	3	50.48	50.50	-1	2,885	-0.03%
2019/10/01	0.3	49.30	0	0.00	49.40	0.3	2,894	0.01%
2019/09/27	3	49.08	1	49.35	48.60	2	2,922	0.07%
2019/09/26	0	0.00	1	51.10	49.85	-1	2,969	-0.03%
2019/09/25	2	50.55	0	0.00	50.40	2	2,971	0.07%
2019/09/23	0	0.00	2	51.20	51.00	-2	2,983	-0.07%
2019/09/19	11	52.39	2	52.40	51.30	9	2,991	0.30%
2019/09/18	6	51.82	18	51.59	52.40	-12	2,936	-0.41%
2019/09/16	2	49.70	0	0.00	49.35	2	2,945	0.07%
2019/09/12	0	0.00	1	50.10	50.00	-1	2,954	-0.03%
2019/09/11	2	48.68	2	48.55	49.50	0	2,969	0.00%
2019/09/10	6	48.28	4	47.96	47.85	2	2,979	0.07%
2019/09/09	7	49.80	0	0.00	48.65	7	2,997	0.23%
2019/09/06	8	50.79	0	0.00	50.60	8	3,077	0.26%
2019/09/05	12	50.55	7	50.53	50.60	5	3,069	0.16%
2019/09/04	1	50.80	2	51.30	51.30	-1	3,059	-0.03%
2019/09/03	1	51.00	0	0.00	50.50	1	3,063	0.03%
2019/08/30	2	51.20	2	51.25	51.20	0	3,080	0.00%
2019/08/29	3	50.90	5	50.74	50.70	-2	3,074	-0.07%
2019/08/28	2	51.75	1	51.40	50.80	1	3,066	0.03%
2019/08/27	1	50.40	3	50.90	51.40	-2	3,057	-0.07%
2019/08/26	3.3	50.29	7	50.51	49.50	-3.7	3,043	-0.12%
2019/08/23	9	51.60	5	51.90	51.90	4	3,033	0.13%
2019/08/22	11	52.53	4	52.45	51.10	7	3,010	0.23%
2019/08/21	15	54.09	21	54.16	53.10	-6	2,970	-0.20%
2019/08/20	6	52.78	5	52.58	52.30	1	2,895	0.03%
2019/08/19	8	53.19	5	53.02	52.60	3	2,886	0.10%
2019/08/16	6	52.67	27	52.49	53.00	-21	2,858	-0.73%
2019/08/15	60	53.22	41	52.65	52.00	19	2,798	0.68%
2019/08/14	20	50.49	18	50.82	52.80	2	2,636	0.08%
2019/08/13	1	47.90	0	0.00	48.05	1	2,515	0.04%
2019/08/12	3	46.68	0	0.00	46.60	3	2,500	0.12%
2019/08/08	4.1	46.32	4	46.64	47.10	0.1	2,503	0.00%
2019/08/07	1.1	48.32	1	47.60	46.80	0.1	2,500	0.00%
2019/08/06	4.1	45.58	2	43.78	47.10	2.1	2,406	0.09%
2019/08/05	11	46.08	9	43.87	43.70	2	2,366	0.08%
2019/08/02	2.2	46.89	0.1	46.50	46.55	2.1	2,349	0.09%
2019/08/01	1	48.25	2	48.65	48.50	-1	2,347	-0.04%
2019/07/30	3.1	47.99	4	47.33	47.40	-1	2,435	-0.04%
2019/07/29	8	46.31	13	46.19	47.50	-5	2,402	-0.21%
2019/07/26	3	46.48	4	46.19	46.30	-1	2,359	-0.04%
2019/07/25	6	47.05	12	47.55	46.25	-6	2,311	-0.26%
2019/07/23	4	51.43	7	51.37	52.50	-3	2,173	-0.14%
2019/07/22	7	51.34	14	50.86	50.60	-7	2,133	-0.33%
2019/07/19	0	0.00	10	52.00	51.40	-10	2,120	-0.47%
2019/07/18	29	51.91	28	51.10	51.30	1	2,072	0.05%
2019/07/17	38	52.28	24	51.86	52.50	14	2,052	0.68%
2019/07/16	36	50.40	20.5	51.24	52.20	15.5	1,953	0.80%
2019/07/15	9	49.36	9.4	49.38	49.45	-0.4	1,870	-0.02%
2019/07/12	21	45.38	22	45.78	46.25	-1	1,810	-0.06%
2019/07/11	17	44.81	8	44.94	45.20	9	1,783	0.50%
2019/07/10	18	43.42	21	44.21	43.95	-3	1,765	-0.17%
2019/07/09	12	40.70	12	41.19	41.60	0	1,727	0.00%
2019/07/08	0	0.00	1	41.30	40.35	-1	1,723	-0.06%
2019/07/05	2	42.10	2	41.58	41.70	0	1,715	0.00%
2019/07/04	16	41.35	13	41.46	42.00	3	1,705	0.18%
2019/07/03	2	40.63	0	0.00	41.20	2	1,673	0.12%
2019/07/02	0	0.00	1	38.55	39.05	-1	1,606	-0.06%
2019/06/28	0	0.00	1	37.90	38.15	-1	1,580	-0.06%
2019/06/27	3	37.90	3	37.78	38.20	0	1,561	0.00%
2019/06/26	1	36.55	0	0.00	36.75	1	1,542	0.06%
2019/06/25	1	37.05	0	0.00	36.95	1	1,529	0.07%
2019/06/24	1	37.05	1	37.30	37.50	0	1,510	0.00%
2019/06/21	11	39.19	1	39.20	38.25	10	1,488	0.67%
2019/06/19	1	38.20	1	38.35	38.00	0	1,427	0.00%
2019/06/18	0	0.00	6	37.42	37.50	-6	1,399	-0.43%
2019/06/17	9	36.53	3	36.50	36.35	6	1,380	0.43%
2019/06/14	13	37.23	28	37.43	36.30	-15	1,345	-1.12%
2019/06/12	0	0.00	1	34.90	35.30	-1	1,229	-0.08%
2019/06/11	12	34.30	1	33.90	34.30	11	1,228	0.90%
2019/06/10	6	34.00	10	33.91	34.30	-4	1,225	-0.33%
2019/06/06	0	0.00	15	32.00	32.45	-15	1,214	-1.23%
2019/06/05	15	31.60	16	31.95	31.30	-1	1,227	-0.08%
2019/06/03	4	32.08	0	0.00	32.00	4	1,231	0.32%
2019/05/31	1	33.05	0	0.00	32.85	1	1,221	0.08%
2019/05/30	10	33.78	10	33.30	33.30	0	1,214	0.00%
2019/05/29	1	33.10	0	0.00	33.50	1	1,194	0.08%
2019/05/28	4	33.14	1	33.85	32.90	3	1,177	0.25%
2019/05/24	2	32.98	7	33.06	32.20	-5	1,118	-0.45%
2019/05/23	4	32.30	7	32.02	32.40	-3	1,084	-0.28%
2019/05/22	3	32.30	3	32.05	31.15	0	1,067	0.00%
2019/05/21	13	32.28	13	32.68	32.20	0	1,049	0.00%
2019/05/17	4	31.13	1	31.60	31.00	3	981	0.31%
2019/05/16	12	31.55	0	0.00	30.85	12	958	1.25%
2019/05/15	12	31.07	4	30.50	30.90	8	933	0.86%
2019/05/14	9	28.53	9	28.65	29.30	0	898	0.00%
2019/05/13	1	29.00	0	0.00	28.60	1	880	0.11%
2019/05/10	3	31.05	0	0.00	29.90	3	860	0.35%
2019/05/09	0	0.00	1	30.60	30.90	-1	841	-0.12%
2019/05/08	10	31.60	3	32.23	32.20	7	806	0.87%
2019/05/07	6	30.98	9	30.93	30.40	-3	712	-0.42%
2019/05/06	0	0.00	3	28.38	28.90	-3	653	-0.46%
2019/05/02	0	0.00	2	28.75	28.65	-2	633	-0.32%
2019/04/29	1	27.10	0	0.00	27.05	1	610	0.16%
2019/04/26	0	0.00	1	28.35	28.60	-1	593	-0.17%
2019/04/25	2	28.88	0	0.00	28.70	2	572	0.35%
2019/04/24	2	29.50	0	0.00	29.90	2	540	0.37%
2019/04/23	0	0.00	12	28.53	29.75	-12	510	-2.35%
2019/04/22	0	0.00	2.1	27.96	27.25	-2.1	445	-0.47%
2019/04/18	6	27.88	0	0.00	26.10	6	417	1.44%
2019/04/17	2	26.00	0	0.00	26.00	2	385	0.52%
2019/04/16	7	26.41	0	0.00	26.30	7	374	1.87%
2019/04/12	0	0.00	1	23.00	23.70	-1	295	-0.34%
2019/04/11	0.1	22.70	0	0.00	22.70	0.1	278	0.04%
2019/04/10	0.2	22.80	2	22.50	23.00	-1.8	268	-0.67%
2019/04/09	0.1	21.65	0	0.00	21.65	0.1	259	0.04%
2019/03/27	0.1	21.15	0	0.00	21.30	0.1	271	0.04%
2019/03/25	0.1	20.75	0	0.00	20.80	0.1	270	0.04%
2019/03/22	0	0.00	0.1	21.15	21.15	-0.1	268	-0.03%
2019/03/20	0.1	21.00	0	0.00	21.05	0.1	267	0.04%
2019/03/18	0	0.00	1	21.50	21.55	-1	262	-0.38%
2019/03/15	1	21.80	0	0.00	21.70	1	257	0.39%
2019/03/14	0	21.95	0	0.00	22.00	0	252	0.00%
2019/03/13	2.1	22.02	1	22.45	22.05	1.1	234	0.47%
2019/03/12	2	21.58	2	21.80	21.40	0	216	0.00%
2019/03/11	0	0.00	3	21.98	22.10	-3	193	-1.55%
2019/03/08	1	20.25	0	0.00	20.10	1	173	0.58%
2019/03/07	0	0.00	1	20.25	19.95	-1	174	-0.57%
2019/03/05	0.1	19.15	0	0.00	19.25	0.1	164	0.06%
2019/03/04	1.1	19.09	0	0.00	19.05	1.1	161	0.68%
2019/02/27	0	0.00	1	19.15	19.00	-1	159	-0.63%
2019/02/15	0	0.00	1	19.60	19.05	-1	153	-0.65%
2019/01/29	0	0.00	1	18.25	18.20	-1	178	-0.56%
2019/01/28	0	0.00	1	18.40	18.25	-1	178	-0.56%
2019/01/25	1	18.20	0	0.00	18.30	1	181	0.55%
2019/01/24	1	18.70	0	0.00	18.50	1	181	0.55%
2019/01/21	1.1	18.92	0	0.00	18.80	1.1	184	0.59%
2019/01/08	0	0.00	1	18.65	18.75	-1	192	-0.52%
2019/01/07	1	18.15	0	0.00	18.10	1	192	0.52%
2019/01/03	0	0.00	1	18.10	18.10	-1	209	-0.48%
2018/12/27	0	0.00	2	18.80	18.80	-2	208	-0.96%
2018/12/25	1	17.20	0	0.00	17.20	1	191	0.52%
2018/12/18	1	17.75	0.7	17.30	17.30	0.3	217	0.14%
2018/12/04	0	0.00	1	19.15	19.65	-1	254	-0.39%
2018/12/03	2	19.05	1	19.05	19.05	1	252	0.40%
2018/11/29	2	18.28	1	18.45	17.70	1	244	0.41%
2018/11/28	0.1	17.05	0	0.00	17.05	0.1	238	0.04%
2018/11/15	0	0.00	1	16.95	16.80	-1	315	-0.32%
2018/11/14	0.1	16.80	0	0.00	16.75	0.1	322	0.02%
2018/11/13	0.1	16.80	0	0.00	16.90	0.1	333	0.01%
2018/11/08	3	18.02	5	17.91	17.60	-2	446	-0.45%
2018/11/07	0	0.00	2	16.85	16.85	-2	429	-0.47%
2018/11/01	1	15.80	0	0.00	15.75	1	446	0.22%
2018/10/29	0.2	15.35	0	0.00	15.35	0.2	501	0.04%
2018/10/26	0.3	15.20	1	15.20	15.20	-0.7	507	-0.14%
2018/10/25	1.2	15.16	0	0.00	14.85	1.2	508	0.24%
2018/10/24	1.2	16.10	0	0.00	16.10	1.2	509	0.24%
2018/10/23	1.2	16.35	1	16.40	16.45	0.2	513	0.04%
2018/10/22	0.2	16.40	1	16.30	16.40	-0.8	518	-0.15%
2018/10/19	1.2	15.95	1	15.95	16.30	0.2	524	0.04%
2018/10/17	0.2	16.60	0	0.00	16.60	0.2	528	0.04%
2018/10/16	1	17.15	1	17.40	16.60	0	531	0.00%
2018/10/15	0.4	17.00	0	0.00	16.95	0.4	530	0.08%
2018/10/12	0.2	16.30	2	16.20	16.30	-1.8	536	-0.34%
2018/10/09	0	0.00	1	19.30	19.00	-1	549	-0.18%
2018/10/05	0	0.00	1	20.50	19.90	-1	640	-0.16%
2018/10/03	3	22.18	0	0.00	21.55	3	672	0.45%
2018/10/02	1	22.30	0.6	22.70	22.70	0.4	675	0.07%
2018/09/04	0	0.00	0.4	26.70	26.65	-0.4	845	-0.05%
2018/08/30	0	0.00	0	27.05	26.95	0	915	0.00%
2018/08/29	0.2	27.40	2	27.50	27.30	-1.8	940	-0.19%
2018/08/28	1	29.20	0	0.00	28.25	1	961	0.10%
2018/08/27	1	29.45	1	29.00	29.05	0	975	0.00%
2018/08/14	0.1	26.00	1	25.75	26.00	-0.9	1,016	-0.09%
2018/08/13	1	26.00	1	25.95	25.95	0	1,029	0.00%
2018/08/08	4.1	27.49	4	28.35	27.10	0.1	1,022	0.01%
2018/08/07	4	30.55	4	30.45	29.70	0	993	0.00%
2018/08/02	2.1	27.30	1	27.35	27.25	1.1	973	0.11%
2018/08/01	0	27.60	0	0.00	27.35	0	979	0.00%
2018/07/30	2	27.93	5	27.75	27.60	-3	984	-0.30%
2018/07/27	6	28.17	0	0.00	27.75	6	980	0.61%
2018/07/25	0.1	25.30	0	0.00	25.10	0.1	952	0.01%
2018/07/19	1	25.80	0	0.00	25.65	1	992	0.10%
2018/07/11	0.1	25.30	0	0.00	25.05	0.1	1,120	0.01%
2018/07/04	3	25.38	4	25.73	24.75	-1	1,192	-0.08%
2018/07/03	1	27.50	0	0.00	27.40	1	1,175	0.09%
2018/06/29	0	0.00	3	30.27	30.80	-3	1,215	-0.25%
2018/06/28	0	0.00	1	30.95	30.95	-1	1,279	-0.08%
2018/06/26	1	31.00	0	0.00	31.30	1	1,888	0.05%
2018/06/20	2	31.88	0	0.00	31.50	2	2,423	0.08%
2018/06/15	2	33.90	1	33.85	33.50	1	2,546	0.04%
2018/06/14	3	33.10	0	0.00	33.60	3	2,580	0.12%
2018/06/13	1	32.25	0	0.00	32.70	1	2,572	0.04%
2018/06/12	1	31.50	0	0.00	31.95	1	2,608	0.04%
2018/06/11	2	31.68	0	0.00	31.35	2	2,744	0.07%
2018/05/30	1	32.50	1	32.10	31.95	0	2,825	0.00%
2018/05/29	1	34.30	2	34.00	33.50	-1	2,805	-0.04%
2018/05/25	2.1	39.71	0	0.00	39.60	2.1	2,794	0.08%
2018/05/24	1	39.85	0	0.00	39.75	1	2,801	0.04%
2018/05/23	2	39.83	0	0.00	39.85	2	2,859	0.07%
2018/05/14	2	37.60	0	0.00	38.00	2	3,086	0.06%
2018/05/09	1	39.10	1	39.10	38.80	0	3,116	0.00%
2018/04/30	1	39.15	0	0.00	39.05	1	3,882	0.03%
2018/04/26	1	38.00	0	0.00	37.40	1	4,076	0.02%
2018/04/25	1	39.00	0	0.00	38.75	1	4,424	0.02%
2018/04/23	1	39.55	0	0.00	39.65	1	4,518	0.02%
2018/04/13	1	42.50	1	43.15	42.50	0	4,435	0.00%
2018/04/12	0	0.00	1	42.50	42.50	-1	4,407	-0.02%
2018/04/11	3	42.53	2	42.55	42.55	1	4,410	0.02%
2018/04/10	4	43.00	2	42.80	42.80	2	4,390	0.05%
2018/04/09	5	43.80	5	42.70	42.70	0	4,383	0.00%
2018/04/02	7	43.79	7	43.19	43.10	0	4,314	0.00%
2018/03/31	4	43.18	4	43.15	43.15	0	4,283	0.00%
2018/03/30	13	43.98	12	42.31	42.20	1	4,219	0.02%
2018/03/29	38	45.71	40	44.43	43.90	-2	4,000	-0.05%
2018/03/28	2	44.00	0	0.00	44.50	2	3,667	0.05%
2018/03/27	7	44.39	8	44.04	44.00	-1	3,607	-0.03%
2018/03/26	5	41.94	7	43.37	43.50	-2	3,415	-0.06%
2018/03/23	7	40.61	7	41.21	41.45	0	3,237	0.00%
2018/03/22	5	39.56	5	41.00	41.00	0	3,168	0.00%
2018/03/21	5	39.55	4	39.25	39.25	1	3,104	0.03%
2018/03/20	6	39.59	45	39.57	39.75	-39	3,074	-1.27%
2018/03/19	2	40.50	2	40.50	40.50	0	3,038	0.00%
2018/03/16	14	41.03	5	41.02	40.90	9	3,026	0.30%
2018/03/15	35	41.77	3	42.10	41.70	32	2,990	1.07%
2018/03/14	1	39.20	0	0.00	39.50	1	2,869	0.03%
2018/03/13	4	39.05	4	39.23	39.10	0	2,852	0.00%
2018/03/12	3	38.42	2	38.35	38.25	1	2,800	0.04%
2018/03/09	3	38.18	2	38.00	38.00	1	2,816	0.04%
2018/03/07	1	37.75	1	37.15	37.15	0	2,864	0.00%
2018/03/06	0	0.00	5	37.80	37.60	-5	2,882	-0.17%
2018/03/05	0	0.00	1	37.60	37.60	-1	2,898	-0.03%
2018/03/02	1	38.05	0	0.00	38.30	1	2,906	0.03%
2018/03/01	1	37.90	1	38.60	38.60	0	2,900	0.00%
2018/02/27	1	38.95	1	38.10	38.10	0	2,883	0.00%
2018/02/26	1	39.20	1	38.25	38.25	0	2,871	0.00%
2018/02/23	1	38.90	2	38.68	38.80	-1	2,844	-0.04%
2018/02/22	1	37.60	0	0.00	37.55	1	2,784	0.04%
2018/02/21	2	35.55	2	35.55	35.65	0	2,721	0.00%
2018/02/12	1	35.05	1	35.05	35.05	0	2,748	0.00%
2018/02/08	1	35.90	1	35.10	35.10	0	2,855	0.00%
2018/02/07	5	36.75	0	0.00	36.70	5	3,143	0.16%
2018/02/06	3	34.57	15	34.25	33.75	-12	3,204	-0.37%
2018/02/01	4	39.10	2	38.55	38.20	2	3,153	0.06%
2018/01/31	1	39.05	1	38.50	38.50	0	3,161	0.00%
2018/01/30	3	40.50	10	40.35	39.90	-7	3,118	-0.22%
2018/01/29	2	40.98	1	41.50	41.50	1	3,062	0.03%
2018/01/26	21	43.54	9	44.16	42.10	12	2,883	0.42%
2018/01/25	1	41.60	1	43.70	44.95	0	2,661	0.00%
2018/01/24	2	40.80	1	40.90	40.90	1	2,521	0.04%
2018/01/22	11	41.35	1	40.50	40.50	10	2,433	0.41%
2018/01/19	116	41.58	116	40.33	40.20	0	2,303	0.00%	大買/大賣/
2018/01/18	61	37.96	64	38.23	38.65	-3	1,949	-0.15%
2018/01/17	4	35.31	1	35.15	35.15	3	1,859	0.16%
2018/01/16	1	34.55	1	34.75	34.75	0	1,867	0.00%
2018/01/15	1	35.50	1	35.10	35.10	0	1,914	0.00%
2018/01/11	1	35.10	1	34.75	34.75	0	2,078	0.00%
2018/01/10	1	35.35	1	34.80	34.80	0	2,109	0.00%
2018/01/08	1	33.70	1	33.45	33.45	0	2,150	0.00%
2018/01/05	1	34.65	1	34.10	34.10	0	2,233	0.00%
2018/01/04	1	34.50	1	34.60	34.60	0	2,294	0.00%
2018/01/03	1	34.75	1	34.55	34.55	0	2,321	0.00%
2018/01/02	1	34.60	1	34.50	34.50	0	2,336	0.00%