全訊 (5222)-國泰-館前券商分點個股進出

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

全訊

(5222)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

全訊 (5222)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	127.50	0	0.00	128.50	0	217	0.01%
2024/11/20	0.5	127.70	0	0.00	126.50	0.5	217	0.23%
2024/11/19	0	126.50	0	128.00	129.00	0	222	0.00%
2024/11/18	0	125.26	0	125.50	126.50	0	235	0.01%
2024/11/15	2	130.50	0	0.00	129.50	2	233	0.86%
2024/11/14	0	134.14	0	0.00	132.00	0	232	0.02%
2024/11/11	3	135.50	0	0.00	135.50	3	239	1.25%
2024/11/08	5	138.00	0	0.00	136.50	5	243	2.06%
2024/11/06	0	138.00	0.1	138.00	139.00	-0.1	247	-0.02%
2024/11/05	0.2	139.00	0	0.00	138.00	0.2	253	0.08%
2024/11/04	0	0.00	2	138.00	139.00	-2	265	-0.75%
2024/10/30	0	136.00	0	0.00	135.00	0	285	0.00%
2024/10/29	0	0.00	0	136.00	135.50	0	286	0.00%
2024/10/25	0	138.50	0	0.00	137.50	0	288	0.00%
2024/10/24	2	138.25	0	0.00	137.50	2	298	0.67%
2024/10/23	6	140.50	0	0.00	139.50	6	299	2.00%
2024/10/22	0	0.00	1	141.00	140.50	-1	303	-0.33%
2024/10/21	3.1	137.98	0	0.00	138.00	3.1	309	0.99%
2024/10/17	3	137.50	0	0.00	137.50	3	402	0.75%
2024/10/16	2	138.25	0	0.00	138.00	2	425	0.47%
2024/10/15	3	138.84	0	139.00	138.50	3	425	0.71%
2024/10/14	1	138.51	1	139.00	138.50	0	430	0.01%
2024/10/08	0	0.00	0.1	139.00	138.50	-0.1	441	-0.02%
2024/10/07	1	141.00	0	0.00	141.00	1	444	0.22%
2024/10/04	1	142.50	0	0.00	141.00	1	459	0.22%
2024/09/30	1	143.50	0	144.00	143.00	1	464	0.21%
2024/09/27	0	144.00	0	145.00	143.50	0	466	0.00%
2024/09/26	0	0.00	0.1	144.50	144.50	-0.1	466	-0.02%
2024/09/25	0.2	145.00	0	0.00	144.50	0.2	465	0.04%
2024/09/24	0	0.00	1	144.00	144.00	-1	466	-0.21%
2024/09/23	0.4	145.46	2.1	146.00	145.50	-1.7	463	-0.36%
2024/09/20	0	141.50	0	0.00	141.50	0	460	0.00%
2024/09/19	0.1	140.00	0	0.00	141.50	0.1	458	0.02%
2024/09/18	0	0.00	2	142.50	139.50	-2	459	-0.44%
2024/09/13	0.1	138.00	0	0.00	139.00	0.1	463	0.02%
2024/09/12	2	137.01	0	0.00	137.00	2	465	0.43%
2024/09/10	1.1	136.12	0	0.00	136.50	1.1	466	0.23%
2024/09/05	1.3	140.01	4	140.00	138.50	-2.7	474	-0.58%
2024/09/04	0.1	139.84	0.1	139.00	138.50	0	473	0.00%
2024/09/02	3.1	148.98	0	0.00	146.00	3.1	471	0.65%
2024/08/29	0	150.00	0	151.50	149.50	0	476	0.00%
2024/08/28	1	151.00	0	0.00	151.00	1	477	0.21%
2024/08/27	1	150.50	0	0.00	150.50	1	483	0.21%
2024/08/22	1	151.51	0	0.00	152.00	1	492	0.21%
2024/08/21	0.1	152.08	1.1	152.09	152.00	-1	494	-0.20%
2024/08/20	0	0.00	0.7	166.84	167.00	-0.7	492	-0.15%
2024/08/19	2.1	161.55	0	162.50	164.00	2.1	487	0.42%
2024/08/16	0	0.00	1	159.00	160.50	-1	482	-0.21%
2024/08/15	0	0.00	6.2	159.39	159.00	-6.2	482	-1.27%
2024/08/14	0.2	160.00	0	0.00	159.00	0.2	490	0.04%
2024/08/12	7	156.43	0	0.00	155.00	7	486	1.44%
2024/08/09	0.1	155.00	7.1	154.58	155.00	-7	482	-1.45%
2024/08/08	0.2	147.80	0	0.00	147.00	0.2	485	0.03%
2024/08/07	6.1	147.03	5	147.20	149.00	1.1	486	0.23%
2024/08/06	1.1	138.52	3	141.58	142.50	-1.9	484	-0.39%
2024/08/05	4.8	144.58	3	144.00	143.00	1.8	476	0.38%
2024/08/02	0	159.00	0.1	159.41	158.00	-0.1	462	-0.02%
2024/08/01	0	161.60	0.3	161.38	162.00	-0.3	461	-0.06%
2024/07/30	0	158.17	1.1	158.95	159.00	-1.1	473	-0.23%
2024/07/29	3	160.00	0	0.00	158.50	3	474	0.64%
2024/07/26	7.1	160.05	0.2	162.00	162.00	7	466	1.50%
2024/07/23	1	163.50	11.3	163.97	163.50	-10.3	471	-2.19%
2024/07/22	1	164.00	0.1	163.50	163.00	0.9	471	0.19%
2024/07/19	1.7	165.16	0	0.00	164.50	1.7	467	0.37%
2024/07/18	54.7	176.03	50.4	171.40	170.50	4.3	464	0.93%
2024/07/17	1.2	169.26	2.5	169.72	169.50	-1.3	393	-0.33%
2024/07/16	1.2	164.41	0.1	164.50	165.00	1.1	388	0.29%
2024/07/15	2.3	163.93	0	0.00	163.00	2.3	412	0.56%
2024/07/12	0	0.00	0.4	164.25	165.00	-0.4	422	-0.09%
2024/07/11	1.1	163.57	5.1	164.20	164.50	-4.1	447	-0.91%
2024/07/10	0.6	162.75	0	0.00	162.00	0.6	557	0.11%
2024/07/09	11.2	162.93	0	0.00	162.00	11.2	615	1.82%
2024/07/08	1	163.00	2.3	164.81	163.00	-1.3	626	-0.21%
2024/07/05	12.2	160.97	1	161.00	160.50	11.2	618	1.81%
2024/07/04	1	161.50	0	0.00	161.50	1	640	0.16%
2024/07/03	7.1	161.92	0	0.00	161.50	7.1	665	1.06%
2024/07/01	0	162.00	0	0.00	162.00	0	693	0.00%
2024/06/28	0.1	163.01	0	0.00	162.50	0.1	700	0.01%
2024/06/27	1	161.00	0	161.00	162.00	1	723	0.14%
2024/06/26	1	161.50	0	0.00	161.00	1	738	0.14%
2024/06/25	1	160.50	0	162.00	161.50	1	771	0.13%
2024/06/24	0.3	163.00	0	0.00	161.00	0.3	813	0.04%
2024/06/21	0	0.00	0.1	162.00	163.50	-0.1	845	-0.01%
2024/06/20	1	161.50	12	162.00	162.50	-11	891	-1.23%
2024/06/18	0.2	161.77	2	161.00	160.50	-1.8	932	-0.19%
2024/06/17	2	162.50	0.1	162.56	162.00	1.9	941	0.20%
2024/06/14	0.2	164.88	1	164.50	162.50	-0.8	949	-0.09%
2024/06/12	1	159.00	0	0.00	159.50	1	977	0.10%
2024/06/11	0	160.50	0	0.00	159.00	0	993	0.00%
2024/06/06	0	161.00	1.3	160.23	160.00	-1.3	1,039	-0.12%
2024/06/05	1.1	161.03	0	0.00	161.00	1.1	1,036	0.10%
2024/06/04	1.2	162.00	0	0.00	162.00	1.2	1,038	0.12%
2024/06/03	0	160.50	0	0.00	161.00	0	1,037	0.00%
2024/05/31	0	161.00	0	0.00	159.50	0	1,041	0.00%
2024/05/30	0.1	161.50	0	0.00	161.00	0.1	1,037	0.01%
2024/05/29	0.1	164.50	0	0.00	163.00	0.1	1,035	0.00%
2024/05/28	1	163.50	10	164.00	163.50	-9	1,035	-0.87%
2024/05/27	0.2	163.95	0	0.00	163.00	0.2	1,033	0.02%
2024/05/24	0	162.50	3	160.50	162.00	-3	1,034	-0.29%
2024/05/23	2.2	162.40	1	161.50	161.50	1.2	1,042	0.12%
2024/05/22	0.2	161.88	0	0.00	161.50	0.2	1,038	0.02%
2024/05/21	1	161.51	2	161.50	161.00	-1	1,038	-0.10%
2024/05/20	1.2	163.08	0	163.00	162.00	1.2	1,038	0.11%
2024/05/17	0.3	164.27	1	164.00	165.00	-0.7	1,036	-0.07%
2024/05/16	2	164.50	1	163.50	163.50	1	1,038	0.10%
2024/05/15	1.1	164.50	0	0.00	164.00	1.1	1,038	0.11%
2024/05/14	2	165.25	1.2	164.67	164.50	0.8	1,049	0.08%
2024/05/13	0	163.14	0	0.00	163.00	0	1,042	0.00%
2024/05/10	0.1	164.50	0	0.00	163.50	0.1	1,041	0.01%
2024/05/09	0.5	166.50	0	0.00	166.00	0.5	1,036	0.05%
2024/05/08	0.3	166.32	7.1	165.01	165.00	-6.8	1,034	-0.65%
2024/05/07	2.3	166.52	1	166.50	166.50	1.3	1,033	0.13%
2024/05/06	0.2	168.48	0	0.00	167.50	0.2	1,029	0.02%
2024/05/03	2.1	168.51	0	0.00	167.00	2.1	1,027	0.21%
2024/05/02	2	169.75	0	0.00	170.00	2	1,018	0.20%
2024/04/30	2	170.50	1.3	170.77	170.00	0.7	1,016	0.07%
2024/04/29	1	170.00	0	0.00	171.00	1	1,016	0.10%
2024/04/26	2.3	170.15	1	171.00	169.50	1.3	1,017	0.13%
2024/04/25	2.2	170.31	3	169.67	169.50	-0.8	1,028	-0.08%
2024/04/24	0	169.50	4	171.88	172.00	-4	1,035	-0.39%
2024/04/23	1.3	167.12	2	167.00	168.00	-0.7	1,036	-0.07%
2024/04/22	4.1	170.24	2	169.75	167.00	2.1	1,037	0.20%
2024/04/19	0.5	174.41	2	174.00	174.50	-1.5	1,034	-0.14%
2024/04/18	1.1	172.57	4	173.50	174.00	-3	1,015	-0.29%
2024/04/17	7	172.57	4.1	172.61	173.00	2.9	1,018	0.29%
2024/04/16	20.8	177.81	10.1	178.81	171.00	10.6	1,022	1.04%
2024/04/15	5.8	182.01	3.7	181.00	180.50	2.1	912	0.23%
2024/04/12	2.5	174.54	3.1	174.74	175.50	-0.7	880	-0.07%
2024/04/11	1	176.50	2.8	177.52	176.50	-1.7	881	-0.20%
2024/04/10	8.9	180.69	1.6	182.51	179.00	7.3	886	0.82%
2024/04/09	2	180.03	10	178.75	181.50	-8	865	-0.92%
2024/04/08	4.3	179.72	6.1	180.86	178.50	-1.7	842	-0.21%
2024/04/03	8	181.69	1.2	181.02	182.00	6.8	827	0.82%
2024/04/02	0	179.55	2.5	179.70	180.00	-2.5	814	-0.31%
2024/04/01	3.1	181.65	6.3	181.93	179.00	-3.2	809	-0.40%
2024/03/29	1.1	177.05	3.3	177.54	177.50	-2.2	791	-0.28%
2024/03/28	13.7	181.69	7.2	180.06	180.00	6.5	780	0.83%
2024/03/27	16.1	180.16	13.2	181.41	180.00	3	754	0.39%
2024/03/26	4.4	179.62	121.3	180.32	179.00	-116.9	725	-16.11%	大賣/鉅額交易
2024/03/25	9.1	183.71	69.3	184.33	182.00	-60.2	693	-8.69%
2024/03/22	12.1	176.92	38.4	178.25	178.00	-26.3	646	-4.07%
2024/03/21	3	170.50	3.2	170.97	171.00	-0.2	607	-0.02%
2024/03/20	5	171.60	2.1	171.97	170.50	2.9	610	0.48%
2024/03/19	0	0.00	13	171.73	170.00	-13	603	-2.16%
2024/03/18	3	171.00	0.1	170.82	172.50	2.9	600	0.48%
2024/03/15	3.2	171.82	2.5	172.35	173.00	0.7	589	0.11%
2024/03/14	2	168.50	0.2	168.05	168.50	1.8	566	0.32%
2024/03/13	1.8	167.61	7.9	167.83	167.00	-6	557	-1.08%
2024/03/12	0	0.00	1	162.00	162.00	-1	525	-0.19%
2024/03/11	1.2	160.58	1	161.50	160.00	0.2	538	0.04%
2024/03/08	1	160.50	1	161.50	159.50	0	540	0.00%
2024/03/07	0.1	160.55	0	0.00	160.00	0.1	539	0.02%
2024/03/06	1	162.50	1	165.50	163.00	0	539	0.00%
2024/03/05	0.1	162.00	0	162.00	162.00	0.1	540	0.01%
2024/03/01	0.1	163.50	0	163.00	163.50	0.1	563	0.01%
2024/02/29	1	162.00	0	0.00	163.50	1	582	0.18%
2024/02/27	2.2	163.38	2	163.50	161.50	0.2	674	0.03%
2024/02/26	0.1	165.00	0.1	164.63	165.50	0	701	0.00%
2024/02/23	0	161.50	0	0.00	160.00	0	693	0.00%
2024/02/21	0	160.67	0	0.00	160.50	0	697	0.00%
2024/02/20	1.4	161.56	1	161.50	161.00	0.4	696	0.05%
2024/02/19	0	0.00	2	164.00	164.00	-2	690	-0.29%
2024/02/16	1	162.50	4	162.38	163.00	-3	693	-0.43%
2024/02/15	0	161.00	1	163.50	163.00	-1	692	-0.14%
2024/02/05	0	160.00	0	0.00	158.00	0	681	0.00%
2024/02/02	0	160.50	1	160.00	160.50	-1	688	-0.14%
2024/02/01	0.2	160.51	0	0.00	160.50	0.2	690	0.04%
2024/01/31	2	158.25	1	159.00	159.00	1	694	0.14%
2024/01/30	0.2	158.60	1	158.01	158.50	-0.8	708	-0.12%
2024/01/29	0	160.00	0	160.00	159.50	0	713	0.00%
2024/01/26	0	160.00	0	0.00	159.00	0	717	0.00%
2024/01/25	0	160.70	0	161.00	159.00	0	720	0.00%
2024/01/24	1	160.51	1	161.00	160.50	0	723	0.00%
2024/01/23	1.1	161.51	2	162.00	162.00	-0.9	727	-0.12%
2024/01/22	2.4	159.61	4	160.50	161.00	-1.6	727	-0.22%
2024/01/19	6.1	158.94	0	0.00	158.50	6.1	724	0.85%
2024/01/18	1.2	162.92	0	161.00	160.50	1.2	717	0.16%
2024/01/17	4.4	164.60	4	165.38	165.00	0.4	709	0.05%
2024/01/16	5	167.50	1	167.00	166.50	4	698	0.57%
2024/01/15	2	170.75	5.1	170.79	170.00	-3.1	693	-0.44%
2024/01/12	6	169.42	2	169.77	169.00	4	686	0.58%
2024/01/11	1.1	166.02	5.1	169.61	171.00	-4.1	687	-0.59%
2024/01/10	3.2	168.47	2.1	169.76	166.00	1.1	681	0.16%
2024/01/09	2.6	167.02	1	166.50	166.50	1.6	658	0.24%
2024/01/08	4.6	172.18	2.1	172.02	169.50	2.5	684	0.37%
2024/01/05	2.1	169.50	1.2	170.99	173.00	0.9	663	0.14%
2024/01/04	0	0.00	1.4	169.50	170.50	-1.4	666	-0.20%
2024/01/03	0	168.00	2	167.75	168.50	-2	706	-0.28%
2023/12/29	0.1	166.55	0	166.50	167.00	0.1	709	0.01%
2023/12/28	0	167.50	0.1	168.00	167.00	0	714	-0.01%
2023/12/27	1	168.00	0	0.00	168.50	1	717	0.14%
2023/12/26	0	0.00	2.1	167.52	168.00	-2.1	719	-0.29%
2023/12/25	1.5	165.54	3	165.67	166.00	-1.5	715	-0.21%
2023/12/22	0.1	166.00	0	0.00	164.50	0.1	714	0.02%
2023/12/21	2.1	166.50	2.6	169.31	165.00	-0.5	716	-0.07%
2023/12/20	0	167.00	2.2	167.50	168.00	-2.2	707	-0.31%
2023/12/19	0.1	167.03	0	166.00	165.50	0.1	710	0.01%
2023/12/18	0.1	167.33	0.1	168.00	167.00	0	718	0.00%
2023/12/15	3.1	166.70	3	167.33	166.00	0.1	720	0.01%
2023/12/14	0	169.00	0.1	169.50	168.00	-0.1	725	-0.01%
2023/12/13	1	170.00	2	169.00	169.00	-1	727	-0.14%
2023/12/12	0	0.00	2	168.50	168.50	-2	733	-0.27%
2023/12/11	0.1	167.57	0	0.00	168.00	0.1	747	0.01%
2023/12/08	0	170.28	0	0.00	169.50	0	754	0.00%
2023/12/07	1	169.58	2	172.25	169.50	-1	756	-0.13%
2023/12/06	1	170.01	3.1	171.13	170.00	-2.1	763	-0.28%
2023/12/05	0.3	168.28	0.1	168.00	167.50	0.2	757	0.03%
2023/12/04	0	169.50	0	0.00	169.00	0	759	0.01%
2023/12/01	0.4	168.98	0	0.00	167.50	0.4	773	0.05%
2023/11/30	2.5	168.81	0	0.00	168.50	2.5	776	0.32%
2023/11/29	2.2	169.11	2	170.00	170.50	0.1	787	0.02%
2023/11/28	2.5	164.98	1	164.50	168.50	1.5	801	0.18%
2023/11/27	3.3	166.56	0	0.00	165.00	3.3	805	0.41%
2023/11/24	35.1	175.10	32.5	175.43	170.50	2.6	826	0.32%
2023/11/22	0	165.17	0	0.00	165.00	0	815	0.00%
2023/11/21	0	165.19	0	0.00	164.50	0	827	0.00%
2023/11/20	0	165.33	0	0.00	165.00	0	846	0.00%
2023/11/17	0.1	163.53	0	164.00	163.00	0	881	0.01%
2023/11/16	0	163.85	0	0.00	162.50	0	892	0.00%
2023/11/15	1.1	164.50	1	163.00	163.00	0.1	907	0.01%
2023/11/14	0	165.00	1	165.00	165.00	-1	911	-0.11%
2023/11/09	0	166.50	0	0.00	167.00	0	932	0.00%
2023/11/08	6.1	166.09	1	167.50	165.50	5.1	952	0.53%
2023/11/07	0.1	168.00	1.4	167.90	168.00	-1.4	958	-0.14%
2023/11/06	0.1	163.00	0	0.00	164.00	0.1	955	0.01%
2023/11/02	0.2	157.25	0	0.00	157.50	0.2	980	0.02%
2023/11/01	0	157.00	10	155.55	155.50	-10	1,003	-0.99%
2023/10/31	0.1	163.50	0	0.00	157.50	0.1	1,018	0.01%
2023/10/27	0.1	161.90	0.1	162.05	160.50	0	1,060	0.00%
2023/10/26	2.1	163.21	1.3	165.93	161.50	0.8	1,096	0.07%
2023/10/25	0	0.00	0.1	166.99	166.50	-0.1	1,102	-0.01%
2023/10/24	0	0.00	1	166.00	166.50	-1	1,108	-0.09%
2023/10/23	0	0.00	1	167.99	167.50	-1	1,113	-0.09%
2023/10/20	2.1	164.99	0.1	166.00	167.50	2	1,121	0.18%
2023/10/19	3.1	169.12	0.2	167.50	167.50	2.9	1,139	0.26%
2023/10/17	8	169.38	0	0.00	166.50	8	1,147	0.70%
2023/10/16	5.1	173.29	14.2	174.58	171.00	-9.1	1,148	-0.79%
2023/10/12	4.1	170.36	0	170.50	168.50	4	1,151	0.35%
2023/10/11	7.7	172.25	8	171.69	170.00	-0.4	1,142	-0.03%
2023/10/06	0	0.00	0.6	162.00	163.00	-0.6	1,102	-0.06%
2023/10/05	0.1	162.50	27	164.19	162.50	-27	1,103	-2.45%
2023/10/04	0	160.00	16	160.78	161.00	-16	1,098	-1.46%
2023/10/03	3.1	159.98	0	0.00	158.50	3.1	1,098	0.29%
2023/10/02	3.1	161.00	1	161.01	161.50	2.1	1,101	0.19%
2023/09/27	0	0.00	0.2	155.00	154.50	-0.2	1,135	-0.02%
2023/09/26	23.1	155.78	7	155.00	155.00	16.1	1,144	1.41%
2023/09/25	1	159.49	1.3	160.12	159.50	-0.3	1,144	-0.02%
2023/09/22	0	158.00	2	157.00	157.00	-2	1,154	-0.17%
2023/09/21	0	158.00	0	0.00	157.50	0	1,166	0.00%
2023/09/20	20	162.25	0	0.00	161.50	20	1,176	1.70%
2023/09/19	0.1	166.36	0	166.50	161.50	0.1	1,209	0.01%
2023/09/18	1	167.00	1	169.00	166.00	0	1,208	0.00%
2023/09/15	0	0.00	1.1	172.07	168.50	-1.1	1,213	-0.09%
2023/09/14	4.1	167.27	0	0.00	168.00	4.1	1,252	0.32%
2023/09/13	0.2	169.00	0	0.00	169.00	0.2	1,326	0.02%
2023/09/12	1	170.96	1.1	170.50	173.00	-0.1	1,338	0.00%
2023/09/11	1	173.00	2	180.00	172.00	-1	1,342	-0.07%
2023/09/08	2	173.75	1.3	174.58	174.50	0.7	1,330	0.05%
2023/09/07	1	176.50	0.1	175.00	175.00	0.9	1,338	0.07%
2023/09/06	6.3	176.81	1	179.00	177.00	5.3	1,350	0.39%
2023/09/05	0.2	181.42	2	181.25	180.50	-1.8	1,348	-0.13%
2023/09/04	2.3	179.63	0	178.00	182.50	2.2	1,390	0.16%
2023/09/01	2.6	182.08	1.1	184.96	181.50	1.5	1,409	0.11%
2023/08/31	3.2	181.87	6.2	181.83	181.00	-3	1,416	-0.21%
2023/08/30	6	182.00	2	184.25	181.00	4	1,414	0.28%
2023/08/29	8.2	179.16	13.6	178.85	182.00	-5.5	1,380	-0.40%
2023/08/28	5	171.80	2	172.50	173.00	3	1,314	0.23%
2023/08/25	2	168.00	2	165.00	165.50	0	1,286	0.00%
2023/08/24	0	0.00	13	167.65	168.50	-13	1,290	-1.01%
2023/08/23	12.1	161.98	1	160.00	162.00	11.1	1,289	0.86%
2023/08/22	0.1	173.50	0	0.00	171.50	0.1	1,277	0.01%
2023/08/21	3	176.50	6.2	176.07	176.00	-3.2	1,295	-0.25%
2023/08/18	1	170.00	0.1	171.50	171.00	0.9	1,382	0.06%
2023/08/17	1	165.07	0	169.25	170.00	1	1,394	0.07%
2023/08/16	0.2	164.88	2	162.25	165.50	-1.8	1,402	-0.13%
2023/08/15	0.2	164.10	0	0.00	163.50	0.2	1,442	0.01%
2023/08/14	2.3	161.53	0	0.00	161.50	2.3	1,456	0.16%
2023/08/11	0	0.00	0.1	169.99	168.50	-0.1	1,465	-0.01%
2023/08/10	2	167.50	1	166.52	167.00	1	1,476	0.07%
2023/08/09	0.1	169.05	0	0.00	167.50	0.1	1,493	0.01%
2023/08/08	2	173.00	0	172.00	172.00	2	1,505	0.13%
2023/08/07	3	170.67	2	173.76	174.50	1	1,549	0.06%
2023/08/04	0	0.00	1	173.50	177.00	-1	1,558	-0.06%
2023/08/02	1.1	173.54	0.2	169.14	169.50	0.9	1,600	0.06%
2023/08/01	4.3	172.94	0	0.00	176.50	4.3	1,672	0.25%
2023/07/31	7.1	180.86	6	178.59	180.00	1	1,736	0.06%
2023/07/28	1	170.52	1	171.52	173.00	0	1,852	0.00%
2023/07/27	0	168.00	0	0.00	167.00	0	2,181	0.00%
2023/07/25	1	167.00	2.5	169.09	168.00	-1.5	2,430	-0.06%
2023/07/24	0.1	168.00	0.1	172.00	170.00	0	2,538	0.00%
2023/07/21	0.1	173.33	4	174.48	172.50	-3.9	2,580	-0.15%
2023/07/20	0.2	177.62	0	176.00	178.00	0.2	2,666	0.01%
2023/07/19	0	176.00	0	0.00	174.50	0	2,676	0.00%
2023/07/18	2.2	178.67	3	175.19	175.00	-0.8	2,748	-0.03%
2023/07/17	0	183.00	9	183.67	182.00	-9	2,826	-0.32%
2023/07/14	0	183.67	1	184.00	182.50	-1	2,846	-0.03%
2023/07/13	1	182.00	2	184.51	182.00	-1	2,933	-0.03%
2023/07/12	0	185.00	0	0.00	184.50	0	3,106	0.00%
2023/07/11	1	185.01	0	0.00	185.00	1	3,223	0.03%
2023/07/10	0	185.50	0	0.00	182.50	0	3,505	0.00%
2023/07/07	0	184.00	0	0.00	183.50	0	3,567	0.00%
2023/07/06	2.1	189.51	1	190.01	186.00	1.1	3,624	0.03%
2023/07/05	1	184.50	2	183.50	183.50	-1	3,731	-0.03%
2023/07/04	1	182.50	0	0.00	181.00	1	3,900	0.03%
2023/07/03	0	183.50	1	183.50	182.50	-1	3,937	-0.03%
2023/06/30	1.4	180.32	0	0.00	182.00	1.4	3,964	0.04%
2023/06/29	0.2	185.06	0.1	186.00	183.50	0.1	4,006	0.00%
2023/06/28	2.3	186.56	2	187.50	186.50	0.2	4,092	0.01%
2023/06/27	3.3	188.90	7	191.98	183.00	-3.7	4,275	-0.09%
2023/06/26	0.1	199.02	4	200.25	196.50	-3.9	4,313	-0.09%
2023/06/21	6	198.75	2	198.00	197.00	4	4,491	0.09%
2023/06/20	21	202.19	9	201.61	198.50	12	4,604	0.26%
2023/06/19	12	205.17	21.3	203.38	203.50	-9.3	4,561	-0.20%
2023/06/16	1	197.51	0	0.00	196.00	1	4,476	0.02%
2023/06/15	1	199.00	0.1	197.50	199.00	1	4,463	0.02%
2023/06/14	1	194.52	0.1	195.00	194.00	1	4,464	0.02%
2023/06/13	1	194.00	0	0.00	195.00	1	4,468	0.02%
2023/06/12	0	199.00	0	0.00	194.50	0	4,455	0.00%
2023/06/09	2.1	199.27	6	199.58	199.00	-3.9	4,444	-0.09%
2023/06/08	12.3	200.28	22.1	202.62	201.50	-9.8	4,439	-0.22%
2023/06/07	10.4	201.15	22	201.09	199.50	-11.6	4,407	-0.26%
2023/06/06	6.1	198.52	8.1	199.00	200.50	-2	4,386	-0.05%
2023/06/05	3.1	196.53	14.3	198.80	195.50	-11.2	4,365	-0.26%
2023/06/02	1	193.99	4	194.50	193.50	-3	4,361	-0.07%
2023/06/01	0	0.00	1.1	193.07	193.00	-1.1	4,376	-0.02%
2023/05/31	2.2	193.73	5.1	194.52	194.50	-2.9	4,377	-0.07%
2023/05/30	7	195.14	6	194.33	193.50	1	4,375	0.02%
2023/05/29	1	198.99	2	198.75	198.00	-1	4,365	-0.02%
2023/05/26	14	194.46	1	193.52	193.50	13	4,370	0.30%
2023/05/25	20.3	198.61	8	198.94	198.00	12.3	4,366	0.28%
2023/05/24	22	205.11	35.4	205.38	202.50	-13.4	4,380	-0.31%
2023/05/23	0	195.50	3	198.67	198.50	-3	4,359	-0.07%
2023/05/22	5	195.70	9	196.22	195.50	-4	4,369	-0.09%
2023/05/19	38.5	195.27	27	196.76	193.50	11.5	4,368	0.26%
2023/05/18	8.3	194.18	7	194.14	192.50	1.3	4,324	0.03%
2023/05/17	10	194.45	12	194.54	195.00	-2	4,314	-0.05%
2023/05/16	10	191.65	11.2	192.46	191.00	-1.2	4,321	-0.03%
2023/05/15	16.2	189.98	7	191.29	191.00	9.2	4,356	0.21%
2023/05/12	14.1	193.62	10	194.15	192.50	4.1	4,376	0.09%
2023/05/11	30.5	197.76	14.2	198.14	193.50	16.3	4,353	0.37%
2023/05/10	9.3	202.98	12	202.50	204.50	-2.7	4,299	-0.06%
2023/05/09	14.7	201.58	39	202.73	200.00	-24.3	4,267	-0.57%
2023/05/08	19.8	210.46	29	210.31	206.00	-9.2	4,214	-0.22%
2023/05/05	19.6	215.72	45	215.78	215.00	-25.4	4,126	-0.62%
2023/05/04	69.2	216.13	47.1	217.03	219.50	22.1	4,041	0.55%
2023/05/03	83.1	217.88	84.2	218.19	218.50	-1.1	3,892	-0.03%
2023/05/02	60.1	208.35	65.6	208.98	208.50	-5.5	3,554	-0.16%
2023/04/28	7.1	196.55	19.1	198.42	197.50	-11.9	3,356	-0.36%
2023/04/27	44.3	194.95	11.4	196.17	192.00	32.9	3,301	1.00%
2023/04/26	12	194.63	12	194.71	197.00	0	3,187	0.00%
2023/04/25	42.1	193.60	37.1	194.99	190.00	4.9	3,119	0.16%
2023/04/24	9	188.06	11.1	189.14	188.50	-2	3,018	-0.07%
2023/04/21	17.5	185.22	143	184.18	185.00	-125.5	2,996	-4.19%	大賣/鉅額交易
2023/04/20	151.1	196.72	37.3	195.42	190.50	113.8	2,917	3.90%	大買/鉅額交易
2023/04/19	11.1	195.23	13	195.88	196.00	-1.9	2,811	-0.07%
2023/04/18	43.1	198.50	144	196.47	194.00	-100.9	2,793	-3.61%	大賣/
2023/04/17	115.5	203.82	81.7	202.61	201.50	33.8	2,701	1.25%	大買/
2023/04/14	18.3	196.04	17.2	197.07	195.00	1.1	2,519	0.05%
2023/04/13	49.2	198.22	50.6	199.45	195.00	-1.3	2,399	-0.05%
2023/04/12	49	189.34	38.2	187.48	189.50	10.8	2,112	0.51%
2023/04/11	19.1	185.84	10	185.25	183.00	9.1	2,046	0.45%
2023/04/10	42	195.98	33.2	193.63	190.00	8.8	1,981	0.44%
2023/04/07	31.1	190.53	35.4	191.13	191.50	-4.3	1,840	-0.24%
2023/04/06	4.2	183.67	3	185.67	182.00	1.2	1,664	0.07%
2023/03/31	6.3	184.34	14	183.11	183.50	-7.7	1,615	-0.48%
2023/03/30	6.2	186.25	10.2	186.49	183.00	-4	1,580	-0.25%
2023/03/29	44.1	189.83	32.4	188.30	187.50	11.7	1,527	0.77%
2023/03/28	85.5	195.06	58.7	193.05	185.00	26.9	1,426	1.88%
2023/03/27	11	188.27	11.8	194.93	196.50	-0.8	1,222	-0.06%
2023/03/24	42.2	177.36	28.3	178.26	179.00	13.9	1,151	1.21%
2023/03/23	40	166.56	33.5	166.51	167.00	6.5	965	0.67%
2023/03/22	0	0.00	4	151.88	152.00	-4	841	-0.48%
2023/03/21	4	151.50	2	150.02	150.00	2	842	0.23%
2023/03/17	0	149.00	0	151.00	149.50	0	839	0.00%
2023/03/16	12	145.59	10	148.00	144.00	2	830	0.24%
2023/03/15	0	0.00	1	146.00	144.50	-1	853	-0.12%
2023/03/14	16	145.00	0	146.00	145.00	16	896	1.78%
2023/03/13	5	146.00	4	145.75	146.50	1	940	0.11%
2023/03/10	3	152.47	21	148.90	148.00	-18	940	-1.91%
2023/03/09	21.1	152.47	12	152.96	152.50	9.1	930	0.98%
2023/03/08	10	152.00	2	150.25	150.50	8	918	0.87%
2023/03/07	1	150.00	0	0.00	149.50	1	919	0.11%
2023/03/06	20	151.75	0.5	152.26	151.00	19.5	913	2.13%
2023/03/03	36	148.76	3	148.50	148.50	33	892	3.70%
2023/03/02	0	0.00	0.4	147.50	147.50	-0.4	886	-0.04%
2023/03/01	1	147.00	0	0.00	148.50	1	898	0.11%
2023/02/24	1.3	148.74	5	151.00	149.00	-3.7	912	-0.41%
2023/02/23	2.1	150.51	0	0.00	148.50	2.1	886	0.24%
2023/02/22	5.1	148.99	5.1	149.10	148.50	0	865	0.00%
2023/02/21	4.1	157.27	3.4	158.63	157.00	0.6	825	0.08%
2023/02/20	0.1	147.50	0.3	147.70	146.50	-0.1	757	-0.02%
2023/02/17	1	142.00	4	142.51	142.00	-3	726	-0.42%
2023/02/16	0	0.00	1	144.50	144.00	-1	710	-0.14%
2023/02/15	3	145.33	0.5	145.00	145.00	2.5	707	0.35%
2023/02/14	1	149.50	42	148.51	149.50	-41	689	-5.95%
2023/02/13	36.1	145.65	39.1	150.82	143.50	-3	650	-0.46%
2023/02/10	3	146.36	71.1	147.09	146.00	-68.1	598	-11.37%
2023/02/09	11	138.50	2	139.00	138.50	9	550	1.64%
2023/02/08	50	141.53	5	141.00	140.50	45	544	8.27%
2023/02/07	1	141.50	0	0.00	142.00	1	543	0.18%
2023/02/06	1	141.50	10	145.50	143.50	-9	540	-1.67%
2023/02/03	12	143.08	20	143.70	142.00	-8	534	-1.50%
2023/02/02	20	145.00	5	144.00	145.50	15	529	2.83%
2023/01/31	10	140.50	1	140.00	140.50	9	528	1.70%
2023/01/30	48	143.31	5	143.50	143.50	43	537	8.00%
2023/01/13	11	136.09	1	136.00	137.50	10	574	1.74%
2023/01/12	1	139.50	0	0.00	137.00	1	599	0.17%
2023/01/11	0	0.00	2.1	141.04	139.50	-2.1	599	-0.35%
2023/01/10	2	141.25	0	141.00	141.00	2	598	0.33%
2023/01/09	3	140.83	0	0.00	139.50	3	598	0.50%
2023/01/06	0	0.00	1	142.00	139.50	-1	594	-0.17%
2023/01/05	2	142.25	1	141.50	142.00	1	588	0.17%
2022/12/29	1	139.00	1	138.00	137.50	0	603	0.00%
2022/12/22	1	139.00	0	0.00	137.50	1	624	0.16%
2022/12/16	0.1	138.50	0	0.00	136.50	0.1	695	0.01%
2022/12/13	0	0.00	3	142.50	140.50	-3	706	-0.42%
2022/12/12	0	0.00	0.4	146.00	144.50	-0.4	708	-0.06%
2022/12/09	2	143.50	0.2	143.48	144.00	1.8	703	0.26%
2022/12/07	0	0.00	1	145.50	143.00	-1	738	-0.14%
2022/12/06	5	151.20	14	151.64	150.50	-9	733	-1.23%
2022/12/05	1	152.50	6.2	146.05	152.50	-5.2	725	-0.72%
2022/12/02	1	139.50	24	138.79	139.00	-23	681	-3.37%
2022/12/01	21	136.43	6	135.67	136.00	15	698	2.15%
2022/11/29	3	135.17	10	136.50	133.50	-7	750	-0.93%
2022/11/28	11	127.50	12	130.08	132.00	-1	746	-0.13%
2022/11/25	30	132.50	0	0.00	130.50	30	773	3.88%
2022/11/24	1	133.50	1	133.50	133.50	0	808	0.00%
2022/11/23	3.1	137.40	1	135.00	134.00	2.1	809	0.26%
2022/11/22	2	137.50	6	137.58	137.50	-4	790	-0.51%
2022/11/21	5	129.50	0	0.00	130.50	5	770	0.65%
2022/11/17	1.2	133.92	1	132.50	133.00	0.2	769	0.03%
2022/11/16	1.3	133.13	1	134.50	134.00	0.3	764	0.04%
2022/11/11	2.1	128.05	2	128.75	129.00	0.1	759	0.01%
2022/11/10	1	128.00	1	128.00	127.50	0	761	0.00%
2022/11/09	0.1	130.00	1	129.50	129.00	-0.9	776	-0.12%
2022/11/08	2	128.75	1	128.00	128.00	1	782	0.13%
2022/11/07	1	130.00	1	129.50	129.50	0	784	0.00%
2022/11/04	0.1	128.00	0	0.00	127.50	0.1	782	0.01%
2022/11/03	1	130.00	1	130.00	130.50	0	781	0.00%
2022/11/01	0	0.00	1	128.00	128.00	-1	782	-0.13%
2022/10/27	1	129.50	0	0.00	129.50	1	818	0.12%
2022/10/26	2	127.75	1	128.00	127.50	1	834	0.12%
2022/10/25	2	126.00	2	125.75	124.00	0	819	0.00%
2022/10/24	3	127.00	3	128.50	124.50	0	810	0.00%
2022/10/21	9	128.94	11	129.41	123.50	-2	801	-0.25%
2022/10/20	14	127.14	13	129.19	126.50	1	780	0.13%
2022/10/13	2.1	120.52	51	119.40	117.50	-48.9	774	-6.32%
2022/10/11	2	123.75	0	0.00	123.00	2	762	0.26%
2022/10/07	26	130.50	0	0.00	130.50	26	750	3.46%
2022/10/06	10	130.50	10	133.00	132.00	0	749	0.00%
2022/10/05	0.4	138.50	0	0.00	134.00	0.4	745	0.05%
2022/09/28	21	134.14	6	130.00	128.50	15	762	1.97%
2022/09/27	10	140.25	0	0.00	140.50	10	740	1.35%
2022/09/22	0	0.00	0.2	157.75	157.50	-0.2	694	-0.03%
2022/09/20	0	0.00	0.2	153.75	154.00	-0.2	683	-0.03%
2022/09/19	0	0.00	0	150.50	150.50	0	677	0.00%
2022/09/16	0	0.00	10	154.30	154.00	-10	669	-1.49%
2022/09/15	13	157.62	1	155.00	156.00	12	669	1.79%
2022/09/14	0	0.00	12	160.13	161.00	-12	652	-1.84%
2022/09/13	9.1	159.92	1.2	159.50	159.50	7.8	636	1.23%
2022/09/12	0.1	155.26	1.3	154.28	155.50	-1.2	612	-0.19%
2022/09/08	0.2	144.00	0	0.00	143.50	0.2	576	0.03%
2022/09/07	2	145.50	1	150.00	143.50	1	572	0.17%
2022/09/06	3.1	152.16	3.1	149.65	152.50	-0.1	545	-0.01%
2022/09/05	0	0.00	1.2	147.37	146.50	-1.2	494	-0.23%
2022/09/02	3.1	149.13	40	146.03	145.00	-37	485	-7.61%
2022/09/01	6	150.08	85	147.46	147.00	-79	479	-16.47%
2022/08/31	8	148.19	10.5	148.25	150.50	-2.5	454	-0.55%
2022/08/30	0	0.00	19	136.37	137.00	-19	430	-4.41%
2022/08/29	5	131.00	0	0.00	132.50	5	429	1.16%
2022/08/25	0	0.00	1	136.00	136.00	-1	452	-0.22%
2022/08/18	5	134.80	11.8	136.10	135.00	-6.8	483	-1.40%
2022/08/17	0	0.00	30.2	134.18	134.00	-30.2	476	-6.33%
2022/08/16	0	0.00	9.1	135.99	136.00	-9.1	472	-1.94%
2022/08/12	1	124.50	0	0.00	126.50	1	448	0.22%
2022/08/09	1	126.00	0	0.00	126.50	1	450	0.22%
2022/08/08	0.1	127.50	5	127.50	128.00	-4.9	449	-1.09%
2022/08/03	0	0.00	31	139.95	136.50	-31	435	-7.12%
2022/08/02	6	137.17	0	0.00	134.00	6	406	1.48%
2022/07/28	10	129.00	0	0.00	128.00	10	385	2.60%
2022/07/22	0	0.00	5	138.51	137.50	-5	369	-1.36%
2022/07/21	2	139.00	3	139.00	140.00	-1	372	-0.27%
2022/07/19	0	133.00	0	0.00	132.50	0	363	0.01%
2022/07/18	0	0.00	4	135.25	134.00	-4	365	-1.09%
2022/07/15	0	0.00	1	132.00	132.00	-1	363	-0.28%
2022/07/14	0	0.00	1	127.50	130.50	-1	362	-0.28%
2022/07/13	19	129.53	0	0.00	129.00	19	361	5.25%
2022/07/12	0	0.00	2	126.50	127.00	-2	362	-0.55%
2022/07/11	5	134.80	0	0.00	132.00	5	360	1.39%
2022/07/08	22	135.41	1	138.00	134.00	21	358	5.85%
2022/07/07	4	134.00	0	0.00	135.50	4	349	1.14%
2022/07/06	0	0.00	25	136.20	135.00	-25	343	-7.28%
2022/07/04	2	120.50	0	0.00	120.50	2	324	0.62%
2022/06/30	0	0.00	0.1	131.50	130.50	-0.1	321	-0.02%
2022/06/29	0	0.00	0.4	131.00	132.50	-0.4	320	-0.12%
2022/06/28	10	134.25	0	0.00	133.50	10	320	3.12%
2022/06/23	0	0.00	8	129.19	135.00	-8	317	-2.52%
2022/06/20	10	138.00	10	141.00	135.50	0	310	0.00%
2022/06/17	0	0.00	17	135.06	138.50	-17	309	-5.50%
2022/06/15	1	139.00	4	137.00	137.00	-3	322	-0.93%
2022/06/13	0	0.00	0	140.50	142.50	0	318	0.00%
2022/06/09	5.1	146.55	9	148.94	146.50	-3.9	317	-1.23%
2022/06/08	3	150.17	2	147.25	146.00	1	310	0.33%
2022/06/06	5	141.50	0	0.00	143.50	5	295	1.69%
2022/06/02	5	143.50	10.1	144.99	145.00	-5.1	293	-1.74%
2022/05/31	2	139.50	3	136.33	137.00	-1	287	-0.35%
2022/05/30	0	0.00	5	131.00	133.00	-5	272	-1.83%
2022/05/26	26	122.21	0	0.00	121.00	26	296	8.77%
2022/05/25	0	0.00	0.4	122.00	121.50	-0.4	298	-0.15%
2022/05/24	1	122.00	0	0.00	123.00	1	306	0.33%
2022/05/16	1	125.50	0	0.00	123.50	1	310	0.32%
2022/05/13	9	122.94	0	0.00	124.00	9	310	2.90%
2022/05/12	0	0.00	0.3	119.93	118.00	-0.3	309	-0.10%
2022/05/10	0	0.00	0.1	124.50	123.50	-0.1	309	-0.03%
2022/05/06	0	0.00	0.1	127.00	128.50	-0.1	312	-0.03%
2022/05/05	8	131.50	1	130.00	132.00	7	314	2.22%
2022/05/04	10	129.25	0	0.00	128.50	10	316	3.16%
2022/04/27	0	0.00	17	123.29	124.00	-17	325	-5.23%
2022/04/26	0	0.00	2	129.25	128.50	-2	321	-0.62%
2022/04/25	0	0.00	2	131.51	130.50	-2	327	-0.61%
2022/04/22	0	0.00	1	139.00	138.50	-1	330	-0.30%
2022/04/20	1	142.00	0	0.00	142.00	1	371	0.27%
2022/04/18	0	0.00	1.1	143.00	143.00	-1.1	395	-0.28%
2022/04/12	0	0.00	3.2	145.00	147.00	-3.2	441	-0.73%
2022/04/11	0	0.00	1	147.50	147.00	-1	446	-0.22%
2022/04/08	0.2	151.50	0.2	151.50	151.00	0	450	-0.01%
2022/04/07	0	152.50	1	151.50	151.50	-1	456	-0.21%
2022/04/06	0.1	157.00	0	0.00	155.50	0.1	467	0.02%
2022/03/31	1	162.04	0	0.00	162.00	1	474	0.22%
2022/03/24	0.1	164.50	0	0.00	164.00	0.1	497	0.02%
2022/03/23	20	170.80	20	167.90	167.50	0	498	0.00%
2022/03/22	0.1	170.00	0	0.00	169.00	0.1	503	0.02%
2022/03/21	0.2	171.00	1.1	172.95	172.00	-0.9	505	-0.18%
2022/03/18	0.2	153.75	0	0.00	157.50	0.2	497	0.04%
2022/03/17	0.1	154.90	0	0.00	154.00	0.1	514	0.02%
2022/03/16	5	148.50	1	149.00	150.00	4	521	0.77%
2022/03/15	0.2	150.67	0	0.00	149.00	0.2	539	0.03%
2022/03/10	1.1	162.43	1	160.00	160.50	0.1	591	0.02%
2022/03/09	1	155.50	0	0.00	155.00	1	600	0.17%
2022/03/08	1.4	155.33	1	152.50	154.50	0.4	625	0.07%
2022/03/07	1.2	159.62	3.9	160.75	158.00	-2.7	630	-0.43%
2022/03/04	3	171.51	1	176.00	170.50	2	637	0.32%
2022/03/03	0.3	173.60	4	173.75	171.50	-3.8	655	-0.57%
2022/03/02	2.1	177.63	3	178.00	179.00	-0.9	687	-0.13%
2022/03/01	0	168.00	21.2	162.33	168.00	-21.1	712	-2.97%
2022/02/25	5	151.00	2	152.75	153.00	3	749	0.40%
2022/02/24	2	150.75	7.1	148.85	148.00	-5.1	819	-0.62%
2022/02/22	0	0.00	4	156.38	156.00	-4	854	-0.47%
2022/02/21	3	160.50	0	0.00	160.00	3	918	0.33%
2022/02/18	7	160.64	0	0.00	162.00	7	986	0.71%
2022/02/17	1	162.50	0	0.00	161.50	1	1,027	0.10%
2022/02/16	1	165.50	0	0.00	165.50	1	1,080	0.09%
2022/02/14	1	158.00	5	157.50	157.50	-4	1,220	-0.33%
2022/02/11	6	161.75	0	0.00	162.50	6	1,280	0.47%
2022/02/10	1	165.00	1	165.00	165.00	0	1,313	0.00%
2022/02/09	3	167.00	5	166.50	168.50	-2	1,355	-0.15%
2022/02/08	1	164.50	0	0.00	166.00	1	1,389	0.07%
2022/01/26	6	160.83	3	158.50	160.00	3	1,507	0.20%
2022/01/25	11	161.50	1	164.00	159.50	10	1,636	0.61%
2022/01/24	2	160.25	4.2	160.20	165.00	-2.2	1,703	-0.13%
2022/01/21	63.1	166.28	1	168.00	164.00	62.1	1,759	3.53%
2022/01/20	7	170.50	2	170.50	170.50	5	1,805	0.28%
2022/01/19	1.2	170.17	0	0.00	170.00	1.2	1,866	0.06%
2022/01/18	4	173.50	2	174.00	174.00	2	1,939	0.10%
2022/01/17	0	0.00	1	169.00	172.00	-1	1,967	-0.05%
2022/01/14	8.3	165.16	6	163.33	165.00	2.3	2,027	0.11%
2022/01/13	17.3	174.08	1	172.50	171.00	16.3	2,076	0.78%
2022/01/12	11.3	179.05	1	180.50	179.50	10.3	2,072	0.50%
2022/01/11	9.7	181.45	1	177.50	180.00	8.7	2,074	0.42%
2022/01/10	3.2	186.84	0	0.00	189.00	3.2	2,086	0.15%
2022/01/07	9	193.27	9.3	190.91	190.00	-0.3	2,090	-0.02%
2022/01/06	43.1	202.30	8	200.94	199.50	35.1	2,081	1.69%
2022/01/05	0.3	206.17	14	205.11	205.00	-13.7	2,085	-0.66%
2022/01/04	27.2	210.25	3	208.50	207.00	24.2	2,111	1.14%
2022/01/03	68.1	211.45	2	211.25	210.00	66.1	2,108	3.13%
2021/12/30	12	212.58	0	0.00	213.00	12	2,106	0.57%
2021/12/29	0	0.00	3.1	214.76	216.00	-3.1	2,105	-0.15%
2021/12/27	4	210.00	6	210.00	209.00	-2	2,109	-0.09%
2021/12/23	1.1	213.22	3	212.17	212.00	-1.9	2,118	-0.09%
2021/12/22	0.1	206.50	20	205.35	205.50	-20	2,116	-0.94%
2021/12/21	4	206.38	2	206.75	206.50	2	2,122	0.09%
2021/12/20	0.1	206.50	2	206.75	205.50	-1.9	2,135	-0.09%
2021/12/17	6	208.00	0	0.00	207.00	6	2,149	0.28%
2021/12/16	1	209.50	1	208.00	211.00	0	2,148	0.00%
2021/12/15	2.2	205.50	1	206.00	205.50	1.2	2,143	0.06%
2021/12/14	20.2	206.03	16	205.84	205.50	4.2	2,136	0.20%
2021/12/13	31.2	207.97	1	208.50	208.50	30.2	2,127	1.42%
2021/12/10	31.1	212.51	2	214.75	213.50	29.1	2,110	1.38%
2021/12/09	15	215.50	0	0.00	214.00	15	2,103	0.71%
2021/12/08	8.1	217.24	10	218.50	219.00	-1.9	2,087	-0.09%
2021/12/07	0.2	209.83	1.1	209.00	207.00	-1	2,051	-0.05%
2021/12/06	26.1	205.07	1	205.00	206.50	25.1	2,045	1.23%
2021/12/03	1	206.50	1	207.00	207.00	0	2,037	0.00%
2021/12/02	1	206.00	1	205.50	201.50	0	2,036	0.00%
2021/12/01	0	0.00	0	208.50	209.00	0	2,009	0.00%
2021/11/30	4	209.75	0	0.00	208.00	4	2,000	0.20%
2021/11/29	2.1	204.74	3.1	205.81	208.50	-1	1,985	-0.05%
2021/11/26	5.4	208.05	19.2	207.24	204.50	-13.8	1,962	-0.70%
2021/11/25	15.1	218.35	2	222.25	216.00	13.1	1,924	0.68%
2021/11/24	8.3	227.21	7	229.07	226.50	1.3	1,881	0.07%
2021/11/23	10.1	225.57	14	226.14	225.00	-3.9	1,835	-0.21%
2021/11/22	1.2	218.67	29.1	216.70	216.00	-27.9	1,769	-1.58%
2021/11/19	10.2	217.77	6.1	217.03	216.50	4.2	1,751	0.24%
2021/11/18	21	220.07	4.2	219.90	216.50	16.8	1,726	0.97%
2021/11/17	15.4	229.43	6	222.78	229.50	9.4	1,658	0.57%
2021/11/16	3	215.33	5.1	214.25	214.00	-2.1	1,591	-0.13%
2021/11/15	6	217.51	4.1	218.62	217.50	2	1,553	0.13%
2021/11/12	9.3	216.29	4	215.13	218.00	5.3	1,499	0.35%
2021/11/11	10.3	210.29	8	209.69	212.00	2.3	1,441	0.16%
2021/11/10	1	198.18	4	194.00	201.00	-3	1,358	-0.22%
2021/11/09	8.2	183.23	2	187.00	183.00	6.2	1,302	0.47%
2021/11/08	3.1	186.77	2	186.50	188.00	1.1	1,278	0.09%
2021/11/05	11.1	195.38	3	196.50	194.00	8.1	1,238	0.66%
2021/11/04	7.3	205.32	2	202.25	201.00	5.3	1,209	0.44%
2021/11/03	55	194.97	4	197.00	207.50	51	1,174	4.34%
2021/11/02	9.2	206.04	14	207.79	206.00	-4.8	1,099	-0.44%
2021/11/01	5.2	182.86	3	179.33	196.00	2.2	977	0.23%
2021/10/29	6.5	181.88	1	189.50	178.50	5.5	918	0.59%
2021/10/28	8	191.16	2	191.50	189.00	6	877	0.68%
2021/10/27	8.1	185.34	5	186.40	190.00	3.1	826	0.37%
2021/10/26	9.1	185.37	12	182.96	185.00	-2.9	766	-0.38%