森崴能源 (6806)-國泰-館前券商分點個股進出

台股 » 個股 » 森崴能源 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

森崴能源

(6806)

可現股當沖

股價
127.0
漲跌
▲5.0
漲幅
+4.10%
成交量
2,045張
產業
上市綠能環保
222人加入追蹤

立即追蹤
本地時間:14:30

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

森崴能源 (6806)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	9	125.83	11.2	126.46	127.00	-2.2	1,933	-0.11%
2024/11/21	9	122.56	12	122.75	122.00	-3	1,987	-0.15%
2024/11/20	12	124.21	7	124.50	124.00	5	2,052	0.25%
2024/11/19	4	127.00	3	127.17	127.00	1	2,230	0.05%
2024/11/18	2	125.01	5.2	126.00	125.00	-3.1	2,370	-0.13%
2024/11/15	13.3	127.06	14.1	127.81	125.50	-0.8	2,401	-0.04%
2024/11/14	6.2	125.69	3.1	127.00	124.00	3.1	2,398	0.13%
2024/11/13	6	129.83	3	130.17	126.50	3	2,398	0.13%
2024/11/12	4	127.37	6.5	127.55	128.00	-2.5	2,409	-0.10%
2024/11/11	15	126.37	8.1	127.32	128.50	6.9	2,454	0.28%
2024/11/08	0	119.00	0.1	118.64	119.50	0	2,422	0.00%
2024/11/07	6.1	118.58	3	117.50	118.50	3.1	2,538	0.12%
2024/11/06	0.1	119.00	0	0.00	118.00	0.1	2,594	0.00%
2024/11/05	3.1	117.51	15	116.23	118.00	-11.9	2,708	-0.44%
2024/11/04	12.2	115.05	0.1	116.50	115.00	12	2,858	0.42%
2024/11/01	1	116.97	25	116.24	119.50	-24	2,941	-0.81%
2024/10/30	11.2	117.00	13	118.08	117.00	-1.8	2,982	-0.06%
2024/10/29	19.4	117.90	10.1	118.17	117.50	9.4	3,036	0.31%
2024/10/28	2.1	121.60	0	122.00	121.00	2.1	3,166	0.07%
2024/10/25	1.1	124.90	1	124.50	123.50	0.1	3,381	0.00%
2024/10/24	1.1	125.00	0.1	124.50	123.50	1	3,672	0.03%
2024/10/23	4	125.88	6	125.25	125.50	-2	3,827	-0.05%
2024/10/22	5.2	123.53	1	124.00	123.50	4.2	4,283	0.10%
2024/10/21	3.1	124.68	2	124.25	125.50	1.1	5,013	0.02%
2024/10/18	0.4	124.12	0	0.00	124.00	0.4	5,585	0.01%
2024/10/17	6.3	126.11	1	127.00	125.50	5.3	5,740	0.09%
2024/10/16	1.1	126.04	19.1	125.11	127.50	-18	5,838	-0.31%
2024/10/15	19.3	123.01	4.8	122.79	122.50	14.5	6,084	0.24%
2024/10/14	10	124.75	13.1	125.20	125.00	-3.1	6,355	-0.05%
2024/10/11	4.2	123.92	4	124.50	123.50	0.2	6,907	0.00%
2024/10/09	4.2	126.10	4	125.00	123.50	0.2	7,480	0.00%
2024/10/08	3	127.01	15.1	126.87	127.50	-12.1	8,278	-0.15%
2024/10/07	0.4	131.53	1.1	132.00	131.00	-0.7	8,603	-0.01%
2024/10/04	9.6	130.47	3	130.67	129.50	6.6	8,673	0.08%
2024/10/01	6.2	135.33	7	136.00	134.50	-0.8	8,722	-0.01%
2024/09/30	18.3	139.37	16.3	137.81	136.00	2	8,812	0.02%
2024/09/27	1.1	135.55	6.2	137.28	138.50	-5.1	8,910	-0.06%
2024/09/26	29	139.15	25	138.18	136.00	4	9,153	0.04%
2024/09/25	1.1	134.08	3.5	134.36	135.50	-2.5	9,414	-0.03%
2024/09/24	4.6	134.63	6.1	133.67	133.50	-1.5	9,705	-0.02%
2024/09/23	30.2	136.27	15.5	136.85	138.00	14.7	10,855	0.14%
2024/09/20	1.5	129.00	0	0.00	129.50	1.5	11,373	0.01%
2024/09/19	0.2	129.63	1.2	129.18	129.50	-1	11,735	-0.01%
2024/09/18	3	130.16	3.4	129.85	130.00	-0.4	11,865	0.00%
2024/09/16	0.2	127.08	1	126.50	127.00	-0.8	12,090	-0.01%
2024/09/13	0.2	126.03	0	0.00	126.50	0.2	12,123	0.00%
2024/09/12	2	125.51	0	0.00	125.00	2	12,149	0.02%
2024/09/11	0.1	124.24	18	122.28	124.00	-17.9	12,171	-0.15%
2024/09/10	27.4	121.73	5	122.78	120.00	22.4	12,206	0.18%
2024/09/09	1.4	122.44	0	0.00	123.00	1.4	12,295	0.01%
2024/09/06	4.3	123.63	12	123.71	123.50	-7.8	12,307	-0.06%
2024/09/05	15.6	124.43	17.3	125.82	123.00	-1.7	12,304	-0.01%
2024/09/04	17.4	127.09	19	125.58	126.50	-1.6	12,336	-0.01%
2024/09/03	11.2	134.08	1	135.50	133.00	10.2	12,363	0.08%
2024/09/02	4.1	138.13	3.1	138.46	136.50	1.1	12,354	0.01%
2024/08/30	6.3	136.06	10.1	135.30	135.00	-3.8	12,320	-0.03%
2024/08/29	9.2	134.23	1.2	134.17	134.00	8	12,316	0.06%
2024/08/28	2.2	137.54	0.1	138.00	137.00	2.1	12,301	0.02%
2024/08/27	3.3	136.86	19	135.32	139.00	-15.7	12,296	-0.13%
2024/08/26	45.6	139.32	6	138.25	136.50	39.6	12,277	0.32%
2024/08/23	45.1	138.05	41.2	138.39	141.00	3.9	12,243	0.03%
2024/08/22	37.6	140.57	44.7	139.22	139.00	-7.1	12,204	-0.06%
2024/08/21	39.1	144.48	49.8	144.79	141.00	-10.7	12,204	-0.09%
2024/08/20	45.1	142.20	22.5	141.85	141.50	22.6	12,031	0.19%
2024/08/19	3.1	136.89	15	137.80	136.50	-11.9	11,925	-0.10%
2024/08/16	7.6	135.05	24.1	135.38	134.50	-16.6	11,967	-0.14%
2024/08/15	23.2	133.32	19	133.16	131.50	4.2	11,943	0.03%
2024/08/14	25.1	133.22	5.3	133.93	133.50	19.9	11,944	0.17%
2024/08/13	10.4	133.69	12	133.04	134.00	-1.6	11,930	-0.01%
2024/08/12	9.2	137.75	28.3	137.96	136.00	-19.1	11,918	-0.16%
2024/08/09	28.8	139.46	45	138.77	138.00	-16.2	11,909	-0.14%
2024/08/08	2.5	135.25	8.3	136.18	134.00	-5.7	11,793	-0.05%
2024/08/07	19	138.79	16	139.91	140.00	3	11,730	0.03%
2024/08/06	27.5	136.33	31.6	132.17	131.50	-4.1	11,632	-0.04%
2024/08/05	4.5	136.89	24.3	136.86	135.50	-19.8	11,501	-0.17%
2024/08/02	5.3	152.37	4	153.99	150.50	1.2	11,434	0.01%
2024/08/01	5.1	160.50	7	159.93	159.00	-1.9	11,418	-0.02%
2024/07/31	22.1	158.83	21.2	158.09	158.50	1	11,395	0.01%
2024/07/30	35.1	155.11	44.4	152.72	157.00	-9.3	11,270	-0.08%
2024/07/29	51.9	163.02	37.6	160.78	157.50	14.2	11,058	0.13%
2024/07/26	36.4	166.63	21.6	164.61	170.50	14.8	10,792	0.14%
2024/07/23	109	170.19	128.3	166.99	170.00	-19.4	10,717	-0.18%	大買/大賣/
2024/07/22	191.2	181.51	148.1	180.86	176.00	43.1	10,283	0.42%	大買/大賣/
2024/07/19	112.4	180.39	96.1	178.55	174.50	16.3	9,574	0.17%	大買/
2024/07/18	28	175.08	27.1	174.33	172.50	0.9	9,035	0.01%
2024/07/17	17.3	175.29	21.3	174.41	173.00	-4	8,953	-0.04%
2024/07/16	34	176.28	43	175.82	174.00	-8.9	8,911	-0.10%
2024/07/15	36.7	182.71	20.9	181.90	181.50	15.8	8,774	0.18%
2024/07/12	60.1	183.46	80.8	184.93	184.00	-20.6	8,646	-0.24%
2024/07/11	143.7	184.86	201.8	183.71	181.50	-58.1	8,229	-0.71%	大買/大賣/
2024/07/10	167.7	173.23	146.9	174.55	178.00	20.8	7,789	0.27%	大買/大賣/
2024/07/09	35	160.27	61	162.25	167.50	-26	7,033	-0.37%
2024/07/08	16.2	155.27	25.1	154.10	152.50	-8.9	6,795	-0.13%
2024/07/05	15.5	158.86	13	159.31	158.50	2.5	7,069	0.04%
2024/07/04	13.6	156.04	20.5	157.14	159.50	-6.9	7,172	-0.10%
2024/07/03	66.3	157.91	57	157.24	155.50	9.3	7,154	0.13%
2024/07/02	47.7	161.29	61.1	160.82	162.50	-13.5	7,027	-0.19%
2024/07/01	78.7	163.10	71.5	163.28	160.00	7.2	6,827	0.11%
2024/06/28	45.7	159.32	32.4	160.27	158.00	13.3	6,532	0.20%
2024/06/27	266.6	167.55	236.8	165.89	159.00	29.8	6,326	0.47%	大買/大賣/
2024/06/26	76.6	157.40	133.2	158.91	162.50	-56.6	5,173	-1.09%	大賣/
2024/06/25	70.8	151.18	81.9	150.52	148.00	-11	4,611	-0.24%
2024/06/24	44.4	145.12	66.8	144.38	143.00	-22.4	4,303	-0.52%
2024/06/21	65	143.25	70.4	143.11	141.00	-5.5	4,374	-0.12%
2024/06/20	17.2	137.37	11.7	136.97	137.50	5.5	4,403	0.12%
2024/06/19	67.3	134.60	50.1	133.23	133.00	17.2	4,587	0.37%
2024/06/18	17.9	136.53	19.3	137.47	137.50	-1.4	4,661	-0.03%
2024/06/17	45.6	138.27	34.3	138.09	138.50	11.3	4,680	0.24%
2024/06/14	46.9	136.74	30.7	136.10	137.50	16.2	4,661	0.35%
2024/06/13	6.2	129.60	3.3	130.90	130.50	2.8	4,612	0.06%
2024/06/12	7.2	128.21	1	127.52	128.00	6.2	4,661	0.13%
2024/06/11	6.3	132.21	3.5	130.93	129.50	2.8	4,751	0.06%
2024/06/07	36.2	127.41	37.3	126.66	131.50	-1.2	4,919	-0.02%
2024/06/06	7.1	122.50	0.3	123.00	122.50	6.8	5,050	0.13%
2024/06/05	8.1	123.50	6.5	123.23	122.50	1.6	5,180	0.03%
2024/06/04	0.6	126.00	0	125.50	124.50	0.5	5,423	0.01%
2024/06/03	18.1	124.92	19.1	125.84	124.50	-1	5,611	-0.02%
2024/05/31	2.2	126.07	2	127.00	126.00	0.2	5,711	0.00%
2024/05/30	31.3	127.78	31	127.19	126.50	0.3	6,029	0.01%
2024/05/29	10.3	129.88	9.1	130.66	129.50	1.2	6,299	0.02%
2024/05/28	22.1	129.37	22	130.52	130.50	0.1	6,732	0.00%
2024/05/27	15.6	130.53	13.2	129.23	132.00	2.5	7,132	0.03%
2024/05/24	1.4	123.69	3.4	123.76	125.50	-2	7,530	-0.03%
2024/05/23	7.1	125.06	4.7	123.88	123.50	2.5	8,075	0.03%
2024/05/22	15.4	127.10	2.2	127.51	128.50	13.2	8,168	0.16%
2024/05/21	1.3	122.55	0	122.74	122.50	1.3	8,178	0.02%
2024/05/20	3.2	123.33	4.5	122.62	122.00	-1.3	8,382	-0.02%
2024/05/17	5.2	120.77	3.6	120.43	121.00	1.6	8,493	0.02%
2024/05/16	6.4	122.72	9.6	121.56	121.00	-3.2	8,795	-0.04%
2024/05/15	9.1	125.67	1	126.00	124.50	8.1	8,924	0.09%
2024/05/14	0.3	129.92	1	129.50	129.50	-0.7	8,933	-0.01%
2024/05/13	4.2	128.28	2.5	128.50	128.00	1.7	8,944	0.02%
2024/05/10	1.3	125.40	0	0.00	126.50	1.3	8,984	0.01%
2024/05/09	6.6	129.07	1.2	128.39	126.50	5.4	8,981	0.06%
2024/05/08	4.8	130.90	0.1	130.50	130.50	4.7	8,971	0.05%
2024/05/07	14.3	129.63	4.3	129.38	129.50	10	8,960	0.11%
2024/05/06	2	131.71	11.2	132.17	131.00	-9.2	8,936	-0.10%
2024/05/03	5.1	133.45	10	132.60	131.50	-4.9	8,934	-0.05%
2024/05/02	4.3	134.43	5.1	134.03	133.50	-0.8	8,944	-0.01%
2024/04/30	0.9	134.70	0.1	133.00	134.50	0.8	8,979	0.01%
2024/04/29	10.9	134.39	14.1	132.76	133.00	-3.2	9,082	-0.04%
2024/04/26	7.9	139.55	3.3	140.42	138.00	4.7	9,033	0.05%
2024/04/25	27.2	138.62	3	139.33	138.00	24.2	9,010	0.27%
2024/04/24	8.7	139.19	5	139.30	139.00	3.7	9,015	0.04%
2024/04/23	10.7	138.09	18.1	138.77	138.00	-7.4	9,025	-0.08%
2024/04/22	14.6	145.38	16	147.37	141.00	-1.4	9,027	-0.02%
2024/04/19	24	147.34	8.2	146.88	146.50	15.8	9,071	0.17%
2024/04/18	29.9	154.39	24.4	153.51	155.00	5.5	8,940	0.06%
2024/04/17	53.3	150.26	36.7	151.27	150.00	16.6	8,826	0.19%
2024/04/16	21.4	148.67	27.2	147.17	145.00	-5.8	8,690	-0.07%
2024/04/15	15	150.12	9.8	149.64	148.00	5.2	8,558	0.06%
2024/04/12	16.4	148.75	10	149.70	150.00	6.4	8,486	0.08%
2024/04/11	62.7	155.28	34.2	154.03	149.00	28.5	8,392	0.34%
2024/04/10	21.6	153.35	22.3	154.52	157.00	-0.7	8,068	-0.01%
2024/04/09	11.8	152.25	8.1	152.15	151.50	3.7	7,908	0.05%
2024/04/08	3.6	150.47	5.1	151.90	151.00	-1.4	7,829	-0.02%
2024/04/03	12	150.20	8.1	150.69	151.00	4	7,773	0.05%
2024/04/02	21.5	146.97	15	147.63	148.00	6.5	7,716	0.08%
2024/04/01	17.3	148.36	21.1	149.57	147.50	-3.8	7,683	-0.05%
2024/03/29	2	143.25	3	143.67	144.00	-1	7,584	-0.01%
2024/03/28	7.7	145.62	6	144.75	144.00	1.7	7,547	0.02%
2024/03/27	9.5	145.67	6.4	144.58	144.50	3.1	7,500	0.04%
2024/03/26	51.6	150.36	43.7	149.10	149.50	7.9	7,402	0.11%
2024/03/25	59.9	152.20	45.2	152.16	151.00	14.7	7,180	0.21%
2024/03/22	21	145.09	22.4	145.64	147.00	-1.4	6,905	-0.02%
2024/03/21	12.2	141.85	23.4	142.78	139.50	-11.2	6,732	-0.17%
2024/03/20	11.7	138.83	12.2	138.86	137.50	-0.5	6,634	-0.01%
2024/03/19	8.5	141.73	5.4	141.76	140.50	3.1	6,616	0.05%
2024/03/18	8.1	141.06	19.3	141.61	141.00	-11.1	6,604	-0.17%
2024/03/15	28.6	140.38	19	139.66	138.00	9.6	6,607	0.15%
2024/03/14	21.4	138.13	21.4	139.44	140.50	0.1	6,607	0.00%
2024/03/13	70.2	140.73	48.2	142.83	140.00	22	6,533	0.34%
2024/03/12	54.8	140.38	28.5	140.30	141.00	26.3	6,441	0.41%
2024/03/11	25	141.96	34.6	141.78	138.50	-9.6	6,324	-0.15%
2024/03/08	23.1	150.21	45.2	147.18	146.50	-22.1	6,312	-0.35%
2024/03/07	26.7	156.63	19.1	156.38	158.00	7.5	6,070	0.12%
2024/03/06	30	158.59	26	158.42	156.50	4	5,886	0.07%
2024/03/05	53.6	159.69	42.1	160.33	158.50	11.5	5,803	0.20%
2024/03/04	44.1	152.69	42.9	153.85	156.00	1.2	5,500	0.02%
2024/03/01	60.2	152.09	77.9	151.08	151.00	-17.7	5,234	-0.34%
2024/02/29	85.6	145.94	102.5	147.54	152.50	-17	4,839	-0.35%	大賣/
2024/02/27	69.8	139.00	75	139.65	139.00	-5.2	4,511	-0.12%
2024/02/26	46.8	132.32	78.5	132.79	133.50	-31.6	4,068	-0.78%
2024/02/23	37.5	125.44	35.3	125.44	124.00	2.2	3,535	0.06%
2024/02/22	11.6	125.06	16.6	124.95	123.50	-4.9	3,447	-0.14%
2024/02/21	32.4	124.76	35.4	125.99	126.00	-3	3,412	-0.09%
2024/02/20	33	123.26	78.6	122.80	124.00	-45.6	3,230	-1.41%
2024/02/19	94.9	124.20	66.1	122.57	123.50	28.9	3,143	0.92%
2024/02/16	23.8	115.23	34.6	115.07	116.50	-10.9	2,869	-0.38%
2024/02/15	39.4	108.50	19.3	108.56	108.00	20.1	2,705	0.74%
2024/02/05	5.6	110.36	31	110.48	109.50	-25.4	2,730	-0.93%
2024/02/02	18	111.75	2	111.00	110.50	16	2,809	0.57%
2024/02/01	3.2	111.33	1	111.50	111.50	2.2	2,806	0.08%
2024/01/31	5	110.30	17.2	109.89	110.00	-12.2	2,886	-0.42%
2024/01/30	3.1	109.25	1.1	110.50	110.50	2	2,953	0.07%
2024/01/29	2.1	110.76	1.1	111.00	111.00	1	3,007	0.03%
2024/01/26	2.1	109.77	0.3	111.98	110.00	1.8	3,073	0.06%
2024/01/25	1.1	112.45	0.1	112.00	111.50	1	3,121	0.03%
2024/01/24	8.1	113.49	11	112.59	111.50	-2.9	3,127	-0.09%
2024/01/23	7.6	111.11	38.1	112.70	114.00	-30.5	3,132	-0.97%
2024/01/22	11.8	108.47	15.2	108.07	108.50	-3.4	3,011	-0.11%
2024/01/19	2	104.50	0	0.00	104.50	2	2,979	0.07%
2024/01/18	4.1	106.04	0.5	105.42	105.00	3.6	2,973	0.12%
2024/01/17	6.7	108.23	1.3	109.23	107.00	5.4	2,957	0.18%
2024/01/16	5.7	110.69	17.7	111.06	110.50	-12.1	2,917	-0.41%
2024/01/15	7.3	108.83	16.5	109.02	109.50	-9.2	2,855	-0.32%
2024/01/12	3.2	104.04	3	104.17	103.50	0.1	2,760	0.01%
2024/01/11	6.3	103.78	0	0.00	103.50	6.3	2,768	0.23%
2024/01/10	0.4	103.47	0	0.00	103.00	0.4	2,733	0.01%
2024/01/09	16.2	104.29	1.1	102.49	102.00	15.1	2,767	0.55%
2024/01/08	2.2	103.82	1	103.50	104.00	1.2	2,772	0.04%
2024/01/05	0.2	104.37	4	103.50	103.50	-3.8	2,785	-0.14%
2024/01/04	7.9	104.27	1.1	107.14	103.00	6.7	2,789	0.24%
2024/01/03	1.6	107.18	1.1	108.50	107.00	0.5	2,799	0.02%
2024/01/02	0	107.00	2	107.25	107.00	-2	2,800	-0.07%
2023/12/29	14	107.21	2	107.25	106.50	12	2,816	0.43%
2023/12/28	2	108.49	3.1	108.98	108.00	-1.1	2,825	-0.04%
2023/12/27	1.1	107.57	4.1	107.89	107.00	-3	2,868	-0.10%
2023/12/26	0.1	107.50	1.1	108.52	109.00	-1	2,947	-0.03%
2023/12/25	0.1	107.00	0	0.00	107.00	0.1	3,122	0.00%
2023/12/22	2	108.02	2.2	109.00	109.00	-0.2	3,287	0.00%
2023/12/20	3.1	108.32	2	108.00	107.50	1.1	3,479	0.03%
2023/12/19	5.4	107.05	0.1	107.50	107.00	5.3	3,478	0.15%
2023/12/18	6.5	110.74	7.1	112.19	109.50	-0.6	3,460	-0.02%
2023/12/15	15	109.33	1	109.50	109.00	14	3,407	0.41%
2023/12/14	6.2	108.93	7.6	109.06	109.00	-1.4	3,411	-0.04%
2023/12/13	7.2	111.86	6.3	111.55	110.00	0.8	3,433	0.02%
2023/12/12	4	112.50	8.2	113.36	112.50	-4.2	3,422	-0.12%
2023/12/11	7.4	112.56	3	111.00	111.50	4.4	3,355	0.13%
2023/12/08	3	111.83	1.2	111.57	111.50	1.8	3,283	0.06%
2023/12/07	35.2	115.04	47.5	114.75	112.00	-12.3	3,275	-0.38%
2023/12/06	15.1	113.16	9.5	112.93	112.00	5.6	3,155	0.18%
2023/12/05	8.3	110.74	25.6	110.94	113.00	-17.3	3,085	-0.56%
2023/12/04	4.2	106.75	13	107.81	107.00	-8.9	2,962	-0.30%
2023/12/01	3.3	107.08	0.1	107.50	106.50	3.2	2,955	0.11%
2023/11/30	0.2	107.61	18.1	107.65	109.00	-17.9	2,950	-0.61%
2023/11/29	14.2	105.51	4.1	105.88	106.00	10.1	2,925	0.35%
2023/11/28	2	106.75	4.3	106.26	106.50	-2.2	2,918	-0.08%
2023/11/27	14	108.92	55.4	108.03	106.50	-41.4	2,943	-1.41%
2023/11/24	56.6	112.76	29.4	112.55	111.00	27.2	2,952	0.92%
2023/11/23	3	109.67	12	109.54	108.50	-9	2,849	-0.32%
2023/11/22	5	111.10	1	111.00	110.50	4	2,828	0.14%
2023/11/21	12.5	112.98	1	113.00	111.50	11.5	2,802	0.41%
2023/11/20	14	112.07	17.3	112.71	113.50	-3.3	2,754	-0.12%
2023/11/17	6	111.92	7.6	112.30	111.50	-1.6	2,700	-0.06%
2023/11/16	3.5	110.89	6.4	111.26	112.00	-2.8	2,674	-0.11%
2023/11/15	19.4	111.66	19.1	111.73	111.00	0.4	2,630	0.01%
2023/11/14	10.6	110.67	7.1	110.79	110.50	3.6	2,580	0.14%
2023/11/13	11	110.73	51.4	110.62	110.50	-40.4	2,566	-1.57%
2023/11/10	9.8	107.98	7.2	109.25	109.50	2.6	2,500	0.11%
2023/11/09	30.6	107.48	3	107.34	108.50	27.5	2,421	1.14%
2023/11/08	47	111.57	18.7	111.57	110.50	28.3	2,407	1.17%
2023/11/07	23	110.46	13.5	110.75	111.50	9.6	2,359	0.41%
2023/11/06	24.1	109.00	10.1	108.80	109.00	14.1	2,298	0.61%
2023/11/03	11	107.96	14.6	108.29	108.00	-3.6	2,251	-0.16%
2023/11/02	5.5	103.71	35.2	105.58	107.00	-29.7	2,249	-1.32%
2023/11/01	22.2	102.68	18.4	102.98	104.00	3.8	2,180	0.17%
2023/10/31	9.5	101.90	15.5	102.04	99.10	-5.9	2,149	-0.28%
2023/10/30	1	100.50	10.3	100.95	99.50	-9.3	2,116	-0.44%
2023/10/27	2	99.25	0	0.00	98.00	2	2,134	0.09%
2023/10/26	0	0.00	0.1	100.00	99.40	-0.1	2,152	0.00%
2023/10/25	13	99.92	4.1	99.82	100.00	8.9	2,161	0.41%
2023/10/24	0.1	98.00	0	98.66	98.50	0	2,164	0.00%
2023/10/23	1.2	97.90	1	98.02	98.60	0.1	2,192	0.01%
2023/10/20	1.4	94.91	0	0.00	95.10	1.4	2,207	0.06%
2023/10/19	5.2	97.02	0.6	96.82	96.20	4.6	2,237	0.21%
2023/10/18	4	98.63	0	0.00	98.20	4	2,303	0.17%
2023/10/17	6.5	99.41	11.3	98.24	98.20	-4.8	2,314	-0.21%
2023/10/16	2.5	103.60	4.1	103.24	102.00	-1.6	2,351	-0.07%
2023/10/13	9.5	103.41	13	102.31	103.00	-3.6	2,405	-0.15%
2023/10/12	2.2	103.58	4	104.50	104.00	-1.9	2,469	-0.08%
2023/10/11	14.9	105.08	3.5	106.14	103.00	11.4	2,552	0.45%
2023/10/06	3.2	105.10	3.2	106.03	107.00	0	2,572	0.00%
2023/10/05	3	106.50	6	106.50	106.00	-3	2,599	-0.12%
2023/10/04	8	104.56	3	104.67	105.00	5	2,620	0.19%
2023/10/03	14.4	107.57	2.3	107.61	106.00	12.1	2,645	0.46%
2023/10/02	13.3	108.73	7.3	108.56	108.00	6	2,644	0.23%
2023/09/28	18.1	109.00	33.7	109.49	110.50	-15.6	2,629	-0.59%
2023/09/27	18.1	107.00	10.3	107.34	105.50	7.8	2,588	0.30%
2023/09/26	29	104.74	37.8	104.73	106.00	-8.8	2,837	-0.31%
2023/09/25	1	96.10	3	98.13	99.50	-2	2,743	-0.07%
2023/09/22	0	95.00	0	0.00	95.30	0	2,864	0.00%
2023/09/21	3.3	94.71	6	94.80	94.20	-2.7	2,926	-0.09%
2023/09/20	0.1	96.80	0	0.00	96.20	0.1	2,925	0.00%
2023/09/19	0.3	98.44	2	100.72	97.30	-1.8	2,947	-0.06%
2023/09/18	7.1	101.79	19.1	101.68	100.00	-12	2,949	-0.41%
2023/09/15	2.1	98.90	2	98.25	99.40	0.1	2,918	0.00%
2023/09/14	0	95.20	0	0.00	95.30	0	2,939	0.00%
2023/09/13	2.1	94.31	0	0.00	94.00	2.1	2,987	0.07%
2023/09/12	7.2	94.29	1.1	94.45	94.00	6.1	3,103	0.20%
2023/09/11	9	98.20	12	99.17	97.40	-3	3,112	-0.10%
2023/09/08	18.2	98.18	2	98.60	98.30	16.2	3,132	0.52%
2023/09/07	0.1	99.30	3	98.87	99.00	-2.9	3,147	-0.09%
2023/09/05	0.3	101.31	2.1	101.98	100.50	-1.8	3,224	-0.06%
2023/09/04	0	0.00	5	98.26	98.50	-5	3,284	-0.15%
2023/09/01	13.1	100.17	5.1	99.08	98.60	8.1	3,354	0.24%
2023/08/31	3.1	102.14	9.1	102.00	102.00	-5.9	3,403	-0.17%
2023/08/30	16.2	100.42	3	101.33	100.00	13.2	3,522	0.37%
2023/08/29	0	0.00	2.1	93.00	95.20	-2.1	3,669	-0.06%
2023/08/28	5.1	93.47	4	92.30	92.20	1.1	3,705	0.03%
2023/08/25	1	92.60	3.1	93.38	93.80	-2.1	3,738	-0.06%
2023/08/24	3.7	94.04	0	0.00	93.00	3.7	3,780	0.10%
2023/08/23	2.2	92.81	3.1	93.30	92.90	-0.9	3,801	-0.02%
2023/08/22	1.3	93.62	2.1	93.71	93.40	-0.7	3,841	-0.02%
2023/08/21	1.2	95.09	2	95.20	94.90	-0.9	3,894	-0.02%
2023/08/18	5.3	97.90	3.7	96.85	95.80	1.6	3,926	0.04%
2023/08/17	3.1	94.24	2	95.12	97.50	1	4,039	0.03%
2023/08/16	1.2	91.42	1	92.10	92.70	0.2	4,105	0.00%
2023/08/15	0.6	94.25	2.1	94.59	94.10	-1.5	4,160	-0.04%
2023/08/14	4.2	92.21	5	92.80	92.20	-0.8	4,222	-0.02%
2023/08/11	8.1	97.70	4.5	96.06	95.70	3.7	4,232	0.09%
2023/08/10	5.5	100.40	1	102.00	100.00	4.5	4,260	0.10%
2023/08/09	11.4	104.77	1	103.50	103.00	10.4	4,375	0.24%
2023/08/08	6	107.08	7.1	107.78	105.50	-1.1	4,444	-0.02%
2023/08/07	2	103.50	2	103.26	104.00	0	4,557	0.00%
2023/08/04	1.2	100.85	0	0.00	103.00	1.2	4,842	0.03%
2023/08/02	4.1	102.49	3.2	101.66	100.50	0.9	4,968	0.02%
2023/08/01	7.1	101.73	2	103.50	102.50	5.1	5,144	0.10%
2023/07/31	4.5	104.71	3.2	105.19	104.50	1.3	5,217	0.02%
2023/07/28	0	0.00	3.1	102.87	103.00	-3.1	5,426	-0.06%
2023/07/27	3.2	101.71	7	102.36	102.50	-3.8	5,576	-0.07%
2023/07/26	3.4	102.12	0.3	102.00	101.00	3.1	5,829	0.05%
2023/07/25	2.1	106.00	3.1	104.70	105.50	-1	6,000	-0.02%
2023/07/24	8.6	101.30	5.1	102.22	103.00	3.5	6,090	0.06%
2023/07/21	16.9	103.74	5.4	104.44	103.50	11.5	6,216	0.18%
2023/07/20	1.4	109.45	6.2	108.52	109.00	-4.8	6,434	-0.07%
2023/07/19	16.8	107.28	31.1	107.00	107.00	-14.3	6,610	-0.22%
2023/07/18	11.8	111.59	7.6	110.54	110.00	4.2	6,777	0.06%
2023/07/17	22.2	114.32	6.1	113.34	115.00	16.1	6,991	0.23%
2023/07/14	10.3	112.36	6.2	111.50	110.50	4.1	7,564	0.05%
2023/07/13	9.1	113.40	16.1	112.95	111.50	-7	7,951	-0.09%
2023/07/12	7.1	116.36	12.1	116.58	115.50	-5	8,180	-0.06%
2023/07/11	7.1	117.43	1.1	117.23	116.00	6	8,400	0.07%
2023/07/10	14.1	117.89	6.1	117.93	118.00	8	8,669	0.09%
2023/07/07	6.5	117.14	11.6	117.96	116.50	-5.1	9,016	-0.06%
2023/07/06	14.8	121.78	16.6	120.97	119.50	-1.8	9,275	-0.02%
2023/07/05	30.3	125.79	58.5	127.77	122.00	-28.2	9,261	-0.30%
2023/07/04	92	126.98	64.9	128.17	127.50	27.1	9,148	0.30%
2023/07/03	12.2	118.21	28.9	118.92	120.00	-16.7	8,746	-0.19%
2023/06/30	54.6	117.76	36.5	117.94	117.50	18.1	8,684	0.21%
2023/06/29	10.1	114.59	9.2	114.16	115.50	0.9	8,605	0.01%
2023/06/28	0	0.00	1	110.00	110.50	-1	8,562	-0.01%
2023/06/27	7.3	110.42	3	109.83	109.00	4.3	8,591	0.05%
2023/06/26	3.1	112.66	5.1	111.52	111.00	-2.1	8,728	-0.02%
2023/06/21	19	114.55	29.9	115.31	114.00	-10.9	8,775	-0.12%
2023/06/20	8.4	114.62	4	115.00	115.00	4.4	8,777	0.05%
2023/06/19	4.1	114.68	9.1	114.83	114.00	-5	8,761	-0.06%
2023/06/16	24.4	115.09	14.2	113.84	112.50	10.2	8,772	0.12%
2023/06/15	1.2	111.04	3	111.33	111.00	-1.9	8,673	-0.02%
2023/06/14	17	110.35	2	110.00	109.50	15	8,652	0.17%
2023/06/13	5	110.00	4	110.50	110.00	1	8,637	0.01%
2023/06/12	7.2	111.22	2	111.99	110.50	5.2	8,625	0.06%
2023/06/09	4.1	113.00	2	112.01	112.00	2.1	8,596	0.02%
2023/06/08	38.5	114.92	14.1	113.83	112.00	24.4	8,582	0.28%
2023/06/07	4.1	117.99	10	118.05	118.00	-6	8,569	-0.07%
2023/06/06	21	117.07	16	116.50	117.50	5	8,597	0.06%
2023/06/05	29	118.05	32.3	118.51	117.50	-3.2	8,620	-0.04%
2023/06/02	22.3	115.19	38.4	114.69	115.00	-16.1	8,593	-0.19%
2023/06/01	3	108.50	2.4	109.67	108.50	0.6	8,395	0.01%
2023/05/31	2	107.75	17.5	107.96	110.00	-15.5	8,374	-0.18%
2023/05/30	22.4	107.00	1	107.00	107.00	21.4	8,362	0.26%
2023/05/29	2.2	109.05	1.3	109.50	108.50	0.9	8,339	0.01%
2023/05/26	8.2	107.88	1	107.03	107.00	7.2	8,391	0.09%
2023/05/25	9.1	110.57	15.1	110.17	109.50	-6	8,386	-0.07%
2023/05/24	3	113.16	6	112.67	113.00	-3	8,370	-0.04%
2023/05/23	28.1	114.03	16	114.34	113.50	12.1	8,407	0.14%
2023/05/22	7.1	108.99	23.1	110.80	112.00	-16	8,357	-0.19%
2023/05/19	13.1	108.62	11	107.09	106.50	2.1	8,335	0.03%
2023/05/18	21	110.38	14.6	110.28	111.00	6.4	8,407	0.08%
2023/05/17	1.2	105.60	10.4	108.14	109.00	-9.2	8,483	-0.11%
2023/05/16	24.1	107.39	19	106.66	106.00	5.1	8,513	0.06%
2023/05/15	30.3	107.49	29	105.50	106.50	1.3	8,690	0.01%
2023/05/12	16.1	110.53	14.5	110.77	112.00	1.6	8,774	0.02%
2023/05/11	39.5	114.24	24.4	112.37	110.50	15.2	8,722	0.17%
2023/05/10	43.4	119.33	44	119.01	117.50	-0.6	8,558	-0.01%
2023/05/09	29	117.70	32.1	115.72	116.00	-3.1	8,296	-0.04%
2023/05/08	23	120.87	34.4	121.14	119.00	-11.4	8,181	-0.14%
2023/05/05	42.3	117.67	40.1	116.84	117.00	2.2	8,074	0.03%
2023/05/04	60.4	119.40	63	119.33	119.00	-2.6	8,043	-0.03%
2023/05/03	23.8	117.13	22.1	117.03	117.00	1.7	7,865	0.02%
2023/05/02	41.8	117.22	41	117.38	120.00	0.8	7,825	0.01%
2023/04/28	34.2	110.43	49.4	111.63	112.00	-15.2	7,595	-0.20%
2023/04/27	22.4	105.81	29	106.22	107.00	-6.6	7,429	-0.09%
2023/04/26	21.2	108.78	17.6	108.83	108.00	3.6	7,325	0.05%
2023/04/25	44.3	112.17	34	109.82	108.50	10.3	7,193	0.14%
2023/04/24	36.2	112.07	29	111.24	110.50	7.2	6,926	0.10%
2023/04/21	40	110.09	40.5	110.31	109.00	-0.5	6,817	-0.01%
2023/04/20	44	117.62	38	116.76	113.50	6	6,671	0.09%
2023/04/19	85.2	116.59	76.3	117.06	118.50	8.9	6,495	0.14%
2023/04/18	50.3	114.89	42.1	116.70	121.00	8.2	5,976	0.14%
2023/04/17	51.1	109.93	78.2	109.09	110.00	-27	5,638	-0.48%
2023/04/14	18.1	107.06	23.9	106.36	105.00	-5.7	5,814	-0.10%
2023/04/13	17.1	104.23	39	104.82	104.50	-22	5,720	-0.38%
2023/04/12	74.1	102.77	62.9	103.23	103.00	11.2	5,526	0.20%
2023/04/11	40	94.41	98.5	94.59	97.50	-58.5	5,297	-1.10%
2023/04/10	4	90.28	17.2	90.11	90.50	-13.2	5,192	-0.25%
2023/04/07	3	89.33	8	89.08	89.10	-5	5,454	-0.09%
2023/04/06	1	88.20	1	88.60	89.00	0	5,655	0.00%
2023/03/31	21	88.95	38.5	88.97	88.20	-17.5	5,771	-0.30%
2023/03/30	43.3	89.15	15.7	89.29	89.00	27.6	5,965	0.46%
2023/03/29	13	87.38	8.1	88.14	87.90	5	6,163	0.08%
2023/03/28	32.3	88.29	29	87.05	87.00	3.3	6,340	0.05%
2023/03/27	18.1	90.13	24.4	90.15	88.40	-6.4	6,384	-0.10%
2023/03/24	29.1	88.51	28.2	88.60	88.30	0.9	6,384	0.01%
2023/03/23	16.1	88.04	2.8	88.05	88.30	13.3	6,606	0.20%
2023/03/22	9	88.13	9.1	87.79	86.80	-0.1	6,779	0.00%
2023/03/21	4.3	87.93	15	88.00	88.20	-10.7	6,859	-0.16%
2023/03/20	0.1	85.74	10	85.53	85.80	-9.9	6,840	-0.14%
2023/03/17	4.5	83.94	0	0.00	84.00	4.5	6,860	0.07%
2023/03/16	9.1	84.56	6.2	83.65	82.60	2.9	6,882	0.04%
2023/03/15	3.2	85.13	6.7	85.03	84.50	-3.5	6,890	-0.05%
2023/03/14	2	85.05	11	84.85	84.40	-9	6,946	-0.13%
2023/03/13	4.1	83.72	2.2	83.89	85.10	1.9	6,998	0.03%
2023/03/10	8	85.09	9.2	84.83	84.10	-1.2	7,038	-0.02%
2023/03/09	13.5	88.80	3.7	87.81	87.30	9.7	6,984	0.14%
2023/03/08	4.6	89.34	2.5	89.86	88.60	2.1	6,896	0.03%
2023/03/07	29.5	89.60	42.3	89.27	89.60	-12.8	6,809	-0.19%
2023/03/06	8	86.34	6	86.30	86.70	2	6,674	0.03%
2023/03/03	10	85.25	11.1	85.72	85.20	-1.1	6,661	-0.02%
2023/03/02	3.5	84.86	3	85.62	84.30	0.5	6,638	0.01%
2023/03/01	7	86.44	5	86.88	85.90	2	6,615	0.03%
2023/02/24	8.1	88.71	7	87.43	87.00	1.1	6,593	0.02%
2023/02/23	6	87.03	10.4	87.93	88.60	-4.4	6,519	-0.07%
2023/02/22	4.1	86.01	6.3	86.51	86.00	-2.2	6,480	-0.03%
2023/02/21	19.6	87.76	15.9	87.39	87.20	3.7	6,431	0.06%
2023/02/20	24.2	90.21	29.1	90.30	89.20	-4.9	6,358	-0.08%
2023/02/17	7.3	89.26	30.3	89.29	89.80	-23	6,281	-0.37%
2023/02/16	57	90.47	29	89.92	88.70	28	6,218	0.45%
2023/02/15	41.1	89.08	39.1	89.04	89.20	2	6,087	0.03%
2023/02/14	20.1	87.41	16.1	87.13	86.70	4	5,931	0.07%
2023/02/13	70	88.86	64.9	88.92	87.50	5.1	5,860	0.09%
2023/02/10	21.2	86.44	21.5	86.55	86.50	-0.3	5,610	-0.01%
2023/02/09	10	83.36	10	82.83	82.60	0	5,385	0.00%
2023/02/08	3	82.37	3	82.40	82.30	0	5,346	0.00%
2023/02/07	10.6	81.23	4	81.35	81.20	6.6	5,317	0.12%
2023/02/06	6	81.68	6	81.35	82.20	0	5,280	0.00%
2023/02/03	19.1	82.49	11	82.60	81.10	8.1	5,254	0.15%
2023/02/02	13.1	86.34	3.2	88.34	85.50	9.9	5,161	0.19%
2023/02/01	10	87.51	24.6	87.87	87.10	-14.6	5,090	-0.29%
2023/01/31	21	87.09	9.9	86.85	87.00	11.1	5,030	0.22%
2023/01/30	3.1	84.04	6	84.30	84.80	-2.9	4,904	-0.06%
2023/01/17	5	83.02	7.2	82.88	82.90	-2.2	4,882	-0.04%
2023/01/16	4	81.10	6	80.73	81.40	-2	4,844	-0.04%
2023/01/13	4.5	81.62	3.2	80.89	80.40	1.3	4,825	0.03%
2023/01/12	4	81.53	6	81.57	81.90	-2	4,789	-0.04%
2023/01/11	14.1	82.63	12	82.33	81.70	2.1	4,760	0.04%
2023/01/10	5.4	82.60	6.3	82.71	80.90	-0.9	4,674	-0.02%
2023/01/09	16.5	84.13	17	84.37	84.00	-0.5	4,576	-0.01%
2023/01/06	18.2	85.38	22.2	85.67	84.50	-4	4,466	-0.09%
2023/01/05	35.6	90.19	26	89.32	88.10	9.6	4,346	0.22%
2023/01/04	122.1	92.91	130	93.50	90.50	-7.9	4,210	-0.19%	大買/大賣/
2023/01/03	33	88.26	69.6	88.32	90.40	-36.6	3,741	-0.98%
2022/12/30	42	86.71	40.2	87.18	84.90	1.8	3,571	0.05%
2022/12/29	92	85.88	43.4	86.21	85.70	48.6	3,450	1.41%
2022/12/28	37	88.91	47.3	89.28	88.90	-10.3	3,278	-0.31%
2022/12/27	73	88.28	75.5	88.47	87.70	-2.5	3,061	-0.08%
2022/12/26	44	85.21	96.1	85.21	85.60	-52	2,739	-1.90%
2022/12/23	34.1	82.89	34.5	83.38	82.90	-0.4	2,509	-0.02%
2022/12/22	84.8	82.45	30	82.88	82.40	54.8	2,370	2.31%
2022/12/21	77.1	82.78	85.2	82.75	82.30	-8.1	2,151	-0.38%
2022/12/20	74	79.50	85.8	79.81	78.00	-11.8	1,885	-0.63%
2022/12/19	8.1	77.31	10.8	77.79	75.70	-2.6	1,684	-0.16%
2022/12/16	40.4	79.51	28	79.29	76.70	12.4	1,606	0.77%
2022/12/15	48.2	81.76	37.1	81.82	79.50	11.1	1,442	0.77%
2022/12/14	14	79.06	24.5	79.93	81.40	-10.5	1,150	-0.91%
2022/12/13	17.1	73.91	17	73.82	74.00	0.1	944	0.01%
2022/12/12	4.1	70.70	2	70.05	70.90	2.1	839	0.25%
2022/12/09	3	71.03	21.2	71.27	69.20	-18.2	796	-2.29%
2022/12/08	21	69.41	1.1	70.13	69.90	20	755	2.64%
2022/12/07	1.1	68.53	0.2	68.90	68.50	0.9	722	0.12%
2022/12/06	3	70.23	5.7	71.46	70.80	-2.7	691	-0.38%
2022/12/05	38.1	70.17	11	70.18	69.00	27.1	621	4.36%
2022/12/02	5	68.32	13.2	68.00	70.20	-8.2	553	-1.48%
2022/12/01	9	63.64	5	63.86	63.90	4	491	0.81%
2022/11/30	0	0.00	25	63.48	63.70	-25	486	-5.14%
2022/11/29	1.1	61.66	1	61.40	61.50	0.1	470	0.03%
2022/11/25	5	63.82	1	63.80	62.70	4	470	0.85%
2022/11/24	0.1	62.80	0	0.00	62.70	0.1	469	0.02%
2022/11/23	1	61.70	1	61.90	62.00	0	474	0.00%
2022/11/22	1	61.80	0	0.00	60.90	1	474	0.21%
2022/11/21	0	0.00	3	61.63	61.80	-3	494	-0.61%
2022/11/18	0.1	61.50	0	0.00	61.50	0.1	508	0.02%
2022/11/17	0	0.00	1	61.70	61.50	-1	516	-0.19%
2022/11/16	1.3	61.69	0	0.00	61.10	1.3	523	0.25%
2022/11/15	0.1	62.20	3	62.17	62.00	-3	526	-0.56%
2022/11/14	0.2	61.70	0	0.00	61.00	0.2	529	0.04%
2022/11/11	4.2	61.48	2	62.50	60.90	2.2	527	0.42%
2022/11/10	0	0.00	0.1	64.10	63.30	-0.1	515	-0.02%
2022/11/09	1	63.30	1	63.50	63.70	0	520	0.00%
2022/11/08	0.2	62.80	0	0.00	61.60	0.2	533	0.04%
2022/11/07	3	63.00	0	63.00	62.60	3	532	0.56%
2022/11/04	2.2	63.10	3	63.40	62.60	-0.9	537	-0.16%
2022/11/03	0	0.00	4	61.50	62.10	-4	530	-0.75%
2022/11/02	0	0.00	0.3	61.80	61.80	-0.3	531	-0.06%
2022/11/01	0	0.00	0.4	61.50	61.30	-0.4	536	-0.07%
2022/10/27	0	0.00	1.4	62.00	62.20	-1.4	550	-0.25%
2022/10/26	0.4	62.21	0	0.00	61.80	0.4	560	0.07%
2022/10/25	6.2	63.12	7	64.07	62.70	-0.8	559	-0.14%
2022/10/24	6	61.37	0.4	62.20	61.00	5.6	543	1.03%
2022/10/21	3.1	59.86	0	0.00	59.10	3.1	542	0.57%
2022/10/20	3	61.70	4.3	62.08	61.60	-1.3	538	-0.25%
2022/10/19	1	63.40	4	63.23	62.80	-3	541	-0.55%
2022/10/18	0	0.00	4	61.68	62.30	-4	543	-0.74%
2022/10/17	0	0.00	2	59.50	59.40	-2	546	-0.37%
2022/10/14	1.4	59.65	0	0.00	59.50	1.4	553	0.26%
2022/10/13	0.2	59.95	2.2	60.30	57.20	-2	559	-0.36%
2022/10/12	0.2	62.50	0	0.00	61.90	0.2	556	0.04%
2022/10/11	3	64.50	0	0.00	64.40	3	567	0.53%
2022/10/07	2	66.40	0.5	66.80	66.70	1.5	590	0.25%
2022/10/06	1	66.30	1	67.10	66.30	0	627	0.00%
2022/10/05	0.1	67.00	10	67.00	67.00	-9.9	643	-1.54%
2022/10/04	8.1	66.00	0.1	66.60	66.60	8	674	1.19%
2022/10/03	1	65.80	0	0.00	65.40	1	683	0.15%
2022/09/30	0.1	66.00	2.2	65.38	66.30	-2.1	695	-0.30%
2022/09/29	1	66.80	0.4	67.03	67.00	0.6	711	0.09%
2022/09/27	0	69.50	0	0.00	69.80	0	730	0.00%
2022/09/26	0.1	69.00	0	0.00	68.70	0.1	745	0.01%
2022/09/23	1	72.80	1	71.60	71.90	0	768	0.00%
2022/09/22	1.2	69.33	1	69.60	70.10	0.2	786	0.02%
2022/09/20	1	69.80	0	0.00	70.00	1	867	0.12%
2022/09/19	2.3	70.51	0	0.00	70.10	2.3	897	0.26%
2022/09/16	1.1	73.36	1.8	73.22	72.60	-0.7	927	-0.08%
2022/09/15	1.1	74.01	0.2	74.40	73.70	0.9	934	0.10%
2022/09/13	0.2	75.67	0	0.00	75.10	0.2	958	0.02%
2022/09/07	1.1	74.91	0	0.00	74.50	1.1	979	0.11%
2022/09/06	1.1	76.73	10	76.60	76.50	-8.9	996	-0.89%
2022/09/05	0	0.00	3	77.40	77.30	-3	1,002	-0.30%
2022/09/02	1.1	78.20	6	78.60	78.20	-5	1,016	-0.49%
2022/08/31	0	0.00	15	78.63	78.80	-15	1,093	-1.37%
2022/08/30	11.3	79.88	0	80.10	79.20	11.3	1,089	1.04%
2022/08/29	1.4	78.15	0	0.00	78.00	1.4	1,080	0.13%
2022/08/26	0	0.00	10	79.10	79.00	-10	1,080	-0.93%
2022/08/25	1.1	85.37	7.1	84.14	85.50	-6.1	1,063	-0.57%
2022/08/23	1.1	83.72	32	83.94	83.50	-31	1,058	-2.92%
2022/08/22	0.1	84.60	0.1	84.50	84.30	0	1,059	0.00%
2022/08/19	1	85.20	0	0.00	85.30	1	1,056	0.09%
2022/08/18	1.1	84.62	10	84.70	85.30	-9	1,059	-0.85%
2022/08/17	1	85.10	0	0.00	84.60	1	1,072	0.09%
2022/08/16	1	84.40	17	85.29	84.70	-16	1,087	-1.47%
2022/08/15	0	0.00	5.1	84.19	84.10	-5.1	1,077	-0.47%
2022/08/12	7.1	81.88	2	81.80	81.70	5.1	1,060	0.48%
2022/08/11	0.5	80.40	1.1	80.48	80.50	-0.6	1,066	-0.06%
2022/08/09	0	0.00	1	79.00	78.80	-1	1,086	-0.09%
2022/08/08	1	78.40	11	78.14	78.20	-10	1,104	-0.91%
2022/08/04	1.1	76.85	1	78.00	77.80	0.1	1,177	0.01%
2022/08/03	2.1	77.71	0	0.00	77.80	2.1	1,187	0.18%
2022/08/02	0.2	79.75	0	0.00	78.70	0.2	1,190	0.02%
2022/07/29	11.1	81.99	0	0.00	81.40	11.1	1,221	0.90%
2022/07/28	1	82.00	0	0.00	81.40	1	1,233	0.08%
2022/07/27	0	81.30	12	81.27	81.70	-12	1,244	-0.96%
2022/07/26	6.4	82.20	1	82.00	81.20	5.4	1,279	0.42%
2022/07/25	9.1	82.52	2.3	82.91	82.60	6.8	1,319	0.52%
2022/07/22	0	0.00	1	81.20	80.80	-1	1,349	-0.07%
2022/07/21	1	79.40	7	79.50	80.20	-6	1,392	-0.43%
2022/07/20	0	0.00	10	80.06	79.80	-10	1,462	-0.68%
2022/07/19	13	79.16	14	79.21	79.60	-1	1,505	-0.07%
2022/07/18	14	77.94	2.2	77.63	78.20	11.8	1,556	0.76%
2022/07/15	9.2	77.55	13	78.89	77.20	-3.8	1,659	-0.23%
2022/07/14	15.8	78.40	4	77.88	78.80	11.8	1,703	0.69%
2022/07/13	13.3	82.63	6	83.05	81.50	7.3	1,707	0.43%
2022/07/12	4.1	83.47	5	82.80	81.20	-0.9	1,740	-0.05%
2022/07/11	3	88.47	2	89.70	88.20	1	1,715	0.06%
2022/07/08	7	90.89	1	89.60	89.90	6	1,708	0.35%
2022/07/07	10.1	88.43	10.2	88.85	89.00	-0.1	1,696	0.00%
2022/07/06	6	90.85	0	91.10	89.70	6	1,680	0.36%
2022/07/05	27	90.17	9	90.89	91.40	18	1,673	1.08%
2022/07/04	44.6	90.71	1.5	91.02	89.40	43.1	1,657	2.60%
2022/07/01	10.5	91.16	1	90.50	90.30	9.5	1,643	0.58%
2022/06/30	4.4	94.39	5.2	94.66	93.70	-0.8	1,613	-0.05%
2022/06/29	7.1	96.78	4	96.60	96.20	3.1	1,586	0.20%
2022/06/28	1	97.49	5.1	97.60	97.40	-4.1	1,552	-0.26%
2022/06/27	2	96.45	3	95.73	95.80	-1	1,501	-0.07%
2022/06/24	1.2	95.08	3	95.27	95.60	-1.8	1,470	-0.12%
2022/06/23	2	92.00	5.1	92.79	92.40	-3.1	1,435	-0.22%
2022/06/22	17	93.11	21.2	94.38	92.00	-4.2	1,426	-0.29%
2022/06/21	0	92.10	0	0.00	92.10	0	1,411	0.00%
2022/06/20	17.3	92.19	4	92.60	91.50	13.3	1,405	0.95%
2022/06/17	2	92.35	3	92.37	92.20	-1	1,396	-0.07%
2022/06/16	3.2	93.53	4	92.43	92.10	-0.9	1,390	-0.06%
2022/06/15	5	94.62	4	95.03	93.70	1	1,384	0.07%
2022/06/14	0.3	91.84	5.6	92.58	92.50	-5.3	1,364	-0.39%
2022/06/13	24.3	92.94	3	92.60	92.60	21.3	1,357	1.57%
2022/06/10	14.3	96.53	8	96.78	95.50	6.2	1,343	0.46%
2022/06/09	7	96.74	28.5	96.69	96.90	-21.5	1,315	-1.63%
2022/06/08	0.3	92.80	2	92.75	92.50	-1.7	1,260	-0.13%
2022/06/07	1.1	92.23	0	0.00	92.10	1.1	1,261	0.08%
2022/06/06	1	91.80	1	92.40	92.40	0	1,266	0.00%
2022/06/02	1.1	93.18	0.5	93.00	92.80	0.6	1,266	0.05%
2022/06/01	9	94.12	6	94.63	94.20	3	1,266	0.24%
2022/05/31	2.2	92.18	7	92.20	92.20	-4.8	1,250	-0.38%
2022/05/30	2	92.30	1.1	92.51	92.40	0.9	1,263	0.07%
2022/05/27	0	0.00	2	91.30	91.10	-2	1,257	-0.16%
2022/05/26	0.1	91.30	0.3	91.40	90.60	-0.2	1,254	-0.02%
2022/05/25	22.1	91.58	0	0.00	91.30	22.1	1,246	1.77%
2022/05/24	4	92.63	3	92.60	91.50	1	1,236	0.08%
2022/05/23	1	91.10	0.4	91.42	90.90	0.6	1,209	0.05%
2022/05/20	0	0.00	1	92.00	91.60	-1	1,207	-0.08%
2022/05/19	2	91.75	3.2	92.33	92.20	-1.2	1,201	-0.10%
2022/05/18	1	94.40	3	91.33	94.40	-2	1,190	-0.17%
2022/05/17	2	91.00	1	91.20	90.90	1	1,169	0.08%
2022/05/16	2	90.35	7.3	90.58	90.10	-5.3	1,162	-0.46%
2022/05/13	11.3	91.57	11	91.07	91.20	0.4	1,145	0.03%
2022/05/12	17	95.68	6	95.12	95.10	11	1,075	1.02%
2022/05/11	5.1	95.89	0	0.00	94.90	5.1	1,070	0.48%
2022/05/10	1	96.90	3	94.77	97.10	-2	1,056	-0.19%
2022/05/09	2	95.65	3	95.90	95.90	-1	1,050	-0.10%
2022/05/06	4.1	99.88	2	99.50	99.00	2.1	1,034	0.20%
2022/05/05	6	103.92	2	104.25	103.50	4	1,010	0.40%
2022/05/04	6	104.50	0	0.00	103.50	6	998	0.60%
2022/05/03	8.1	106.37	4.1	104.29	104.50	4	985	0.40%
2022/04/29	5.2	110.75	11.1	112.63	110.50	-5.9	953	-0.61%
2022/04/28	13.4	116.65	6.6	116.22	115.00	6.8	914	0.74%
2022/04/27	11.2	118.96	10	118.70	121.00	1.2	887	0.13%
2022/04/26	8	118.70	12.5	120.94	122.00	-4.5	839	-0.53%
2022/04/25	16	118.69	4.1	117.66	119.00	11.9	758	1.58%
2022/04/22	6	120.00	29	119.95	122.00	-23	704	-3.26%
2022/04/21	23.7	120.39	3	121.33	122.50	20.7	650	3.19%
2022/04/20	3.1	112.00	31	114.73	117.50	-27.9	531	-5.25%
2022/04/19	8	106.07	7.1	106.45	107.00	0.9	471	0.20%
2022/04/18	9.4	105.27	7.9	105.13	106.00	1.5	447	0.35%
2022/04/15	0	0.00	1	100.00	99.70	-1	433	-0.23%
2022/04/14	0.1	98.00	0	0.00	98.00	0.1	479	0.02%
2022/04/13	2.1	99.19	1	99.70	99.50	1.1	487	0.22%
2022/04/11	2.1	98.64	1	99.40	99.30	1.1	486	0.23%
2022/04/08	0	98.20	5	98.20	97.90	-5	486	-1.03%
2022/04/07	0	98.00	0	0.00	97.30	0	493	0.01%
2022/04/06	1.1	99.04	3	99.87	99.80	-2	493	-0.39%
2022/04/01	0.1	99.30	0	0.00	98.90	0.1	494	0.01%
2022/03/31	0.1	101.00	0	0.00	99.00	0.1	496	0.01%
2022/03/30	3	99.47	4	100.35	99.20	-1	505	-0.19%
2022/03/29	0	0.00	5	101.10	100.00	-5	516	-0.97%
2022/03/28	0	99.00	2	101.00	101.00	-2	534	-0.37%
2022/03/25	0	0.00	2	99.60	99.50	-2	556	-0.36%
2022/03/24	1	100.50	1	101.00	100.50	0	579	0.00%
2022/03/21	1	99.70	0.1	100.50	99.40	0.9	603	0.15%
2022/03/18	0	0.00	1.1	99.03	99.90	-1.1	635	-0.17%
2022/03/17	0.1	97.00	2.1	97.59	98.20	-2	694	-0.29%
2022/03/16	0.1	95.80	0	0.00	96.10	0.1	719	0.01%
2022/03/15	1.2	95.13	0	0.00	94.00	1.2	723	0.17%
2022/03/14	0	96.30	0	0.00	95.70	0	729	0.00%
2022/03/10	2	97.00	1	97.00	96.70	1	745	0.14%
2022/03/09	0	0.00	2	96.15	96.00	-2	752	-0.27%
2022/03/08	3.1	94.92	3	94.23	93.50	0.1	755	0.01%
2022/03/07	0.1	97.36	0	0.00	96.00	0.1	757	0.01%
2022/03/04	2	101.00	0	0.00	100.00	2	757	0.26%
2022/03/03	0	0.00	1.1	100.91	103.00	-1.1	768	-0.15%
2022/03/01	0.1	97.30	0	0.00	97.00	0.1	790	0.01%
2022/02/25	0	0.00	2	95.60	96.60	-2	795	-0.25%
2022/02/24	3	95.42	0	0.00	94.20	3	801	0.38%
2022/02/21	3	99.47	1	99.00	99.60	2	862	0.23%
2022/02/17	0	0.00	1.1	100.12	100.00	-1.1	878	-0.12%
2022/02/16	0	101.00	1	101.00	101.50	-1	878	-0.11%
2022/02/15	3	99.83	0	0.00	99.70	3	883	0.34%
2022/02/14	1	99.60	0	0.00	100.00	1	886	0.11%
2022/02/11	1.2	101.60	1.3	101.62	101.50	-0.1	895	-0.01%
2022/02/10	0	0.00	0	104.00	103.50	0	912	0.00%
2022/02/09	0	0.00	0.1	105.00	103.50	-0.1	927	-0.01%
2022/02/08	1.4	102.54	1.2	102.42	104.50	0.2	926	0.02%
2022/02/07	1	101.00	2	102.00	101.50	-1	930	-0.11%
2022/01/26	1.1	102.53	2	101.25	101.50	-0.9	931	-0.10%
2022/01/25	1	101.50	0	0.00	101.50	1	930	0.11%
2022/01/24	2.2	101.60	3	100.50	102.50	-0.8	933	-0.09%
2022/01/21	1	104.00	0	106.50	104.00	1	934	0.10%
2022/01/20	1.1	107.86	11.3	107.59	108.00	-10.2	928	-1.10%
2022/01/19	3	103.00	0	0.00	103.50	3	914	0.33%
2022/01/18	1	104.00	0	0.00	104.00	1	916	0.11%
2022/01/17	0.2	106.00	0	0.00	104.50	0.2	925	0.02%
2022/01/14	0	0.00	4	102.88	103.00	-4	934	-0.43%
2022/01/13	1	105.50	1	104.50	104.50	0	968	0.00%
2022/01/12	3	105.17	1	105.00	105.00	2	974	0.21%
2022/01/11	4.1	108.99	1	107.50	107.50	3.1	975	0.31%
2022/01/10	6.5	109.85	3	112.33	111.00	3.5	961	0.36%
2022/01/07	4	109.63	15	110.13	111.50	-11	929	-1.18%
2022/01/06	2	102.27	1	102.00	102.50	1	887	0.11%
2022/01/04	2.1	106.24	1	106.00	106.00	1.1	885	0.12%
2022/01/03	1	106.00	1	106.00	106.00	0	900	0.00%
2021/12/30	0	0.00	6	106.83	107.50	-6	937	-0.64%
2021/12/29	0	0.00	3	106.00	105.50	-3	933	-0.32%
2021/12/28	3	105.50	3	105.17	105.50	0	930	0.00%
2021/12/27	1	106.00	0	0.00	105.00	1	929	0.11%
2021/12/24	0	0.00	3	106.35	105.00	-3	928	-0.33%
2021/12/23	6	108.75	3	109.83	108.00	3	918	0.33%
2021/12/22	3.1	112.00	1	114.50	111.00	2.1	907	0.23%
2021/12/21	10	112.70	8.1	112.29	113.50	1.9	886	0.21%
2021/12/20	4.1	108.49	5	109.60	108.00	-0.9	855	-0.11%
2021/12/17	1	104.00	2	104.50	105.00	-1	831	-0.12%
2021/12/16	3	105.50	4	105.75	104.50	-1	821	-0.12%
2021/12/15	1	108.44	1	107.50	106.50	0	808	0.00%
2021/12/14	6.1	109.22	2.1	107.46	104.50	4	795	0.50%
2021/12/13	20.6	110.99	7.2	111.88	113.00	13.4	760	1.76%
2021/12/10	5	101.60	5	106.00	106.00	0	698	0.00%
2021/12/09	1	96.70	1.1	96.80	96.80	-0.1	670	-0.01%
2021/12/08	4.1	95.60	1	96.80	95.00	3.1	661	0.47%
2021/12/07	1	95.70	0	0.00	95.80	1	652	0.15%
2021/12/06	1	92.40	0	0.00	92.10	1	638	0.16%
2021/12/02	4.2	90.10	0	0.00	90.00	4.2	623	0.67%
2021/12/01	2.1	92.69	2	92.15	92.00	0.1	616	0.02%
2021/11/30	3	95.30	5	95.54	95.40	-2	613	-0.33%
2021/11/29	4	91.03	7	90.69	92.60	-3	604	-0.50%
2021/11/26	7.1	94.15	65	94.88	92.60	-57.9	584	-9.91%
2021/11/25	1	100.00	1	99.00	98.60	0	553	0.00%
2021/11/24	12	100.50	0	0.00	100.00	12	544	2.20%
2021/11/23	5	100.00	0	0.00	100.00	5	540	0.93%
2021/11/22	6.1	101.98	5.1	101.52	100.00	1	532	0.20%