鈺齊-KY (9802)-新光券商分點個股進出

台股 » 個股 » 鈺齊-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺齊-KY

(9802)

可現股當沖

股價
114.5
漲跌
▲1.5
漲幅
+1.33%
成交量
121張
產業
上市運動休閒
269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

鈺齊-KY (9802)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	0	0.00	8	113.69	113.00	-8	452	-1.77%
2024/11/19	1	113.98	8	113.94	114.50	-7	453	-1.55%
2024/11/18	0	0.00	12.1	112.83	112.50	-12.1	455	-2.65%
2024/11/15	2.2	110.12	4.1	111.61	110.00	-1.9	456	-0.42%
2024/11/14	6	112.75	1	111.50	111.00	5	458	1.10%
2024/11/13	5.1	113.23	3	114.17	113.50	2.1	459	0.46%
2024/11/12	24.2	114.30	3.3	115.89	114.00	20.9	460	4.53%
2024/11/11	0	119.00	19	118.76	119.00	-19	451	-4.22%
2024/11/08	5	119.30	13.3	120.24	120.00	-8.3	443	-1.88%
2024/11/07	1	115.50	1.2	115.08	115.50	-0.2	424	-0.05%
2024/11/06	2	114.50	0	0.00	114.50	2	425	0.47%
2024/11/05	6.1	113.18	13	110.16	114.00	-7	434	-1.60%
2024/11/04	0.1	112.82	6.1	113.00	113.00	-6	431	-1.38%
2024/11/01	1.3	106.73	2	106.50	108.50	-0.7	441	-0.16%
2024/10/30	1.1	107.60	0	0.00	107.00	1.1	448	0.25%
2024/10/29	6.1	107.42	1	107.50	107.50	5.1	451	1.12%
2024/10/28	8	109.88	0	0.00	109.00	8	459	1.74%
2024/10/25	1.1	111.00	0	0.00	111.00	1.1	467	0.24%
2024/10/24	5.2	109.12	3	110.00	110.50	2.2	479	0.46%
2024/10/23	17.5	110.23	1	109.50	110.50	16.5	495	3.32%
2024/10/22	79.1	111.20	17.3	110.89	112.00	61.9	503	12.30%
2024/10/21	2	115.75	0	117.00	115.50	2	485	0.41%
2024/10/18	7	115.79	1	116.00	116.00	6	496	1.21%
2024/10/17	16	118.84	1	120.00	118.50	15	503	2.98%
2024/10/16	5	115.10	12	118.79	122.50	-7	500	-1.40%
2024/10/15	8.2	115.45	10	117.25	115.50	-1.8	485	-0.37%
2024/10/14	29	116.03	11	116.73	116.50	18	482	3.73%
2024/10/11	3	116.84	4	117.13	117.00	-1	479	-0.21%
2024/10/09	25	118.96	7	120.36	118.50	18	487	3.70%
2024/10/08	7	121.57	0	0.00	122.00	7	478	1.46%
2024/10/07	3	124.01	5.4	125.06	125.00	-2.4	488	-0.49%
2024/10/04	3	122.33	4.1	123.21	122.00	-1.1	476	-0.23%
2024/10/01	27	121.07	0	0.00	121.00	27	459	5.88%
2024/09/30	17	123.12	77	122.92	124.00	-60	457	-13.13%
2024/09/27	5.1	122.01	25	122.50	122.50	-19.9	451	-4.42%
2024/09/26	0	0.00	0.3	123.00	122.50	-0.3	456	-0.05%
2024/09/24	0	0.00	3	121.50	122.00	-3	463	-0.65%
2024/09/23	5	121.90	3	122.83	122.00	2	458	0.44%
2024/09/20	0	120.00	4.1	119.65	120.50	-4.1	459	-0.88%
2024/09/19	4	117.38	7	118.22	118.00	-3	455	-0.65%
2024/09/18	2	116.50	2	117.25	116.50	0	455	0.00%
2024/09/16	0	0.00	2	114.75	116.50	-2	452	-0.44%
2024/09/13	4	114.13	2	115.00	114.00	2	460	0.44%
2024/09/12	1.1	115.52	1	117.00	117.00	0.1	462	0.01%
2024/09/11	0.2	115.84	31.1	115.58	116.00	-30.9	463	-6.67%
2024/09/10	4.6	115.75	30.1	116.46	115.50	-25.4	463	-5.49%
2024/09/09	1	117.50	0	0.00	118.00	1	467	0.21%
2024/09/06	0.1	116.70	0	0.00	117.50	0.1	468	0.01%
2024/09/05	1	118.00	2	119.75	117.00	-1	469	-0.21%
2024/09/04	8.4	117.38	1	118.00	117.00	7.4	479	1.53%
2024/09/03	0.4	120.00	0	0.00	120.50	0.4	482	0.08%
2024/09/02	1	120.00	0	0.00	119.50	1	483	0.21%
2024/08/30	1.3	119.42	2	120.75	121.00	-0.7	483	-0.14%
2024/08/29	4.1	118.99	0.1	118.50	119.00	4	483	0.83%
2024/08/28	1	120.00	0	0.00	120.00	1	485	0.21%
2024/08/27	1	120.50	2	120.00	121.00	-1	493	-0.20%
2024/08/26	1	117.50	0.1	117.00	118.00	0.9	489	0.18%
2024/08/23	3.1	116.48	0.1	116.50	116.50	3.1	487	0.63%
2024/08/22	3	117.50	1	118.00	118.00	2	488	0.41%
2024/08/21	0	117.00	0.1	118.00	117.50	-0.1	493	-0.01%
2024/08/20	4.4	116.84	1	116.50	117.00	3.4	499	0.68%
2024/08/16	37.1	120.00	5	119.40	119.00	32.1	501	6.41%
2024/08/15	65	116.67	5	117.80	118.00	60	499	12.02%
2024/08/14	9.1	114.89	1	115.50	116.50	8.1	496	1.63%
2024/08/13	0	0.00	2.8	115.14	117.00	-2.8	498	-0.55%
2024/08/12	0	115.50	1	116.00	116.00	-1	505	-0.20%
2024/08/09	22	114.05	4	115.13	115.00	18	524	3.44%
2024/08/08	1	112.50	1	114.00	113.00	0	523	0.00%
2024/08/07	1	113.00	16	113.69	114.50	-15	521	-2.88%
2024/08/06	9	107.84	23	108.72	110.00	-14	527	-2.65%
2024/08/05	47	109.73	20.6	109.34	110.50	26.4	568	4.65%
2024/08/02	2.1	117.55	24	119.02	118.00	-21.9	553	-3.96%
2024/08/01	2.1	118.98	5.1	118.52	119.00	-3	547	-0.55%
2024/07/31	3	118.17	5	119.10	118.50	-2	544	-0.37%
2024/07/30	7	115.14	1	116.50	117.50	6	535	1.12%
2024/07/29	13	117.61	5.1	117.18	116.50	7.9	529	1.50%
2024/07/26	25	119.94	8	119.75	120.50	17	519	3.28%
2024/07/23	1	116.50	3	118.18	118.00	-2	506	-0.40%
2024/07/22	4	113.25	0.1	113.50	113.00	3.9	499	0.79%
2024/07/19	24	115.10	3.2	114.82	114.50	20.9	500	4.17%
2024/07/18	13.1	118.69	11	118.14	119.00	2.1	498	0.41%
2024/07/17	1.1	115.98	4	116.00	116.00	-2.9	509	-0.58%
2024/07/16	13.1	115.73	0	0.00	115.00	13.1	518	2.53%
2024/07/15	32	116.27	1	116.50	117.00	31	517	5.99%
2024/07/12	3	115.00	13.1	115.17	116.00	-10.1	522	-1.93%
2024/07/11	10.4	113.57	0	114.00	114.00	10.4	525	1.97%
2024/07/10	2.5	114.20	0.2	114.00	114.50	2.3	531	0.43%
2024/07/09	27.2	114.93	14.3	114.00	114.50	12.9	539	2.40%
2024/07/08	0.1	117.38	4	117.50	118.00	-3.9	527	-0.73%
2024/07/05	3	118.17	0	0.00	117.50	3	539	0.56%
2024/07/04	16	118.19	0.4	118.50	118.00	15.7	579	2.71%
2024/07/03	10.1	118.76	1	119.50	119.00	9.1	608	1.49%
2024/07/02	8.6	117.50	1.4	118.65	117.50	7.2	615	1.17%
2024/07/01	32.7	120.58	6.7	121.95	119.50	26	606	4.28%
2024/06/28	31.2	123.40	1	123.50	123.00	30.2	597	5.05%
2024/06/27	7.2	124.29	0.2	124.50	124.00	7.1	597	1.18%
2024/06/26	11.6	124.35	0.5	126.50	124.50	11.1	601	1.85%
2024/06/25	0	0.00	1	125.00	125.50	-1	602	-0.17%
2024/06/24	22.1	124.48	3.6	124.44	124.00	18.5	604	3.05%
2024/06/21	10.2	125.20	0	0.00	125.50	10.2	606	1.67%
2024/06/20	10	124.55	3.2	125.18	126.00	6.8	613	1.11%
2024/06/19	9.1	125.89	0	0.00	125.50	9.1	608	1.49%
2024/06/18	1	126.50	1	126.50	127.00	0	611	0.00%
2024/06/17	3.1	126.16	1	126.50	126.50	2.1	609	0.34%
2024/06/14	39.1	127.28	1.1	127.00	126.00	38	608	6.24%
2024/06/13	24	128.94	1	129.50	129.50	23	607	3.79%
2024/06/12	17	130.71	0	0.00	130.00	17	611	2.78%
2024/06/11	6	131.75	6.3	132.21	132.00	-0.3	616	-0.05%
2024/06/07	2.2	129.55	0	0.00	131.50	2.2	620	0.36%
2024/06/06	19.1	127.03	0	0.00	127.50	19.1	618	3.09%
2024/06/05	7.9	127.54	0	0.00	127.50	7.9	629	1.25%
2024/06/04	0	0.00	9	128.17	128.50	-9	659	-1.36%
2024/06/03	7.5	126.39	0	0.00	126.00	7.5	663	1.13%
2024/05/31	1	127.01	13.1	127.36	128.50	-12.1	667	-1.81%
2024/05/30	2	124.50	0.3	123.50	123.50	1.7	666	0.26%
2024/05/29	1	125.00	2	125.75	126.00	-1	668	-0.15%
2024/05/28	3	124.84	0	0.00	125.00	3	674	0.45%
2024/05/27	1.3	124.95	1.1	126.00	125.50	0.2	682	0.03%
2024/05/24	13.1	124.19	0	0.00	123.00	13.1	694	1.89%
2024/05/23	9.2	126.05	1	127.50	126.00	8.2	702	1.16%
2024/05/22	1	126.50	1.4	127.21	127.50	-0.4	714	-0.06%
2024/05/21	8	126.94	1.1	127.00	126.50	6.9	724	0.95%
2024/05/20	1	128.00	3	129.00	128.00	-2	726	-0.28%
2024/05/17	5	127.70	0.3	128.43	127.50	4.7	731	0.64%
2024/05/16	15	129.43	0	130.00	129.00	15	732	2.05%
2024/05/15	3.4	131.84	3.4	130.93	131.00	-0.1	732	-0.01%
2024/05/14	4.2	128.60	0	0.00	128.50	4.2	719	0.58%
2024/05/13	3.1	128.35	12	128.54	129.00	-8.9	717	-1.24%
2024/05/10	5.5	128.64	5	130.20	130.00	0.5	713	0.07%
2024/05/09	4	129.88	21.4	128.10	130.00	-17.4	703	-2.47%
2024/05/08	0	0.00	1	123.50	122.50	-1	657	-0.15%
2024/05/07	3.2	122.06	27.2	122.84	123.50	-24	662	-3.62%
2024/05/06	1	122.00	2	121.50	122.00	-1	661	-0.15%
2024/05/03	1.1	121.50	22	121.55	122.00	-20.9	662	-3.16%
2024/05/02	3	120.67	1	120.00	121.00	2	662	0.30%
2024/04/30	3	120.67	2	121.50	120.50	1	663	0.15%
2024/04/29	0.3	120.00	3	120.33	121.50	-2.7	663	-0.41%
2024/04/26	13.5	117.65	3	118.83	118.00	10.5	661	1.59%
2024/04/25	0.4	120.00	2.1	119.99	119.50	-1.7	660	-0.25%
2024/04/24	10.2	117.55	0	118.00	118.50	10.2	659	1.55%
2024/04/23	19.2	117.78	17.2	117.48	120.00	2	662	0.31%
2024/04/22	4	114.38	28	114.73	114.00	-24	650	-3.70%
2024/04/19	3.1	109.08	15.1	110.46	110.50	-12	645	-1.86%
2024/04/18	2	109.75	1.2	110.90	110.50	0.8	649	0.12%
2024/04/17	0.1	109.50	1.1	109.14	109.50	-1	663	-0.15%
2024/04/16	20.9	107.50	1.2	108.37	106.50	19.7	665	2.97%
2024/04/15	6.5	111.85	1	113.00	111.00	5.5	683	0.80%
2024/04/12	2.3	113.11	3	113.67	113.50	-0.7	675	-0.10%
2024/04/11	3.5	111.74	6.9	112.28	112.00	-3.4	672	-0.51%
2024/04/10	53.2	113.16	64.8	114.46	112.50	-11.6	663	-1.75%
2024/04/09	39.4	116.79	37	116.81	116.00	2.4	632	0.38%
2024/04/08	9.8	120.86	2.6	121.91	120.50	7.2	613	1.17%
2024/04/03	9	122.51	2.8	123.03	122.50	6.2	620	1.01%
2024/04/02	3.2	123.69	0	0.00	123.50	3.2	623	0.51%
2024/04/01	2	123.75	16	123.69	124.00	-14	630	-2.22%
2024/03/29	3.1	122.50	1	123.00	123.00	2.1	632	0.33%
2024/03/28	3.2	123.83	3.1	125.32	122.50	0.1	636	0.02%
2024/03/27	21.1	121.31	4	122.38	122.50	17.1	642	2.65%
2024/03/26	11.8	121.17	2.2	121.05	121.00	9.5	654	1.46%
2024/03/25	14.1	121.33	0.4	121.58	121.00	13.8	656	2.10%
2024/03/22	4.3	122.42	2.2	123.02	122.50	2.1	669	0.32%
2024/03/21	4.3	123.20	2	123.76	124.00	2.3	705	0.32%
2024/03/20	1.2	124.00	3	124.17	123.50	-1.8	747	-0.24%
2024/03/19	3.3	124.85	3	125.00	124.00	0.3	796	0.04%
2024/03/18	3.2	124.51	9	125.22	125.50	-5.8	857	-0.68%
2024/03/15	9.3	125.29	6.2	125.50	124.50	3.1	889	0.35%
2024/03/14	8.5	126.34	17.9	126.70	127.50	-9.4	885	-1.06%
2024/03/13	4.9	127.00	17.7	126.37	127.50	-12.8	885	-1.45%
2024/03/12	4.1	123.13	6.5	124.18	125.50	-2.4	879	-0.27%
2024/03/11	3	123.50	5	122.90	124.00	-2	880	-0.23%
2024/03/08	31.5	119.78	23.2	120.36	121.50	8.4	888	0.94%
2024/03/07	8.2	123.76	5.1	124.59	124.50	3.1	867	0.36%
2024/03/06	2.3	124.72	10.4	124.79	125.00	-8.2	880	-0.93%
2024/03/05	4	123.75	8.4	124.44	124.50	-4.4	892	-0.50%
2024/03/04	2.1	123.07	1.1	124.48	124.00	1.1	914	0.11%
2024/03/01	8.1	123.56	3	125.00	123.50	5.1	969	0.53%
2024/02/29	9.1	124.74	1.2	125.76	125.50	7.9	1,025	0.77%
2024/02/27	6.1	122.33	3	123.50	123.00	3.1	1,026	0.30%
2024/02/26	5.3	121.22	4.9	121.87	122.00	0.4	1,015	0.04%
2024/02/23	8.6	122.28	5.3	122.22	122.50	3.3	1,005	0.33%
2024/02/22	8.3	124.61	1.9	125.55	124.00	6.4	998	0.64%
2024/02/21	6	125.75	1	126.50	125.50	5	1,005	0.50%
2024/02/20	1.1	124.95	2	125.00	126.00	-0.9	1,019	-0.09%
2024/02/19	9.2	125.30	0	0.00	125.00	9.2	1,028	0.89%
2024/02/16	2	126.50	3	126.17	126.50	-1	1,044	-0.10%
2024/02/15	11.5	124.71	22.5	123.82	124.00	-11	1,052	-1.04%
2024/02/05	1.3	124.72	12.4	125.14	126.00	-11.1	1,071	-1.03%
2024/02/02	2.4	126.04	2.2	125.82	125.50	0.2	1,077	0.02%
2024/02/01	3.2	124.41	21	125.64	124.50	-17.8	1,090	-1.63%
2024/01/31	0.4	125.00	12	125.13	126.00	-11.6	1,108	-1.05%
2024/01/30	6.3	123.69	21.2	123.55	124.00	-14.9	1,108	-1.34%
2024/01/29	1	125.50	16	125.60	126.00	-15	1,114	-1.35%
2024/01/26	2.4	123.08	1	123.50	123.00	1.4	1,127	0.12%
2024/01/25	3.3	123.89	1.4	124.85	123.50	1.9	1,140	0.17%
2024/01/24	8	124.81	6	125.58	124.50	2	1,141	0.17%
2024/01/23	1.8	124.44	0	0.00	124.50	1.8	1,144	0.16%
2024/01/22	2.1	123.50	2	123.00	123.50	0.1	1,155	0.01%
2024/01/19	8.1	122.03	1	122.50	123.00	7.1	1,151	0.62%
2024/01/18	4.6	122.35	2.1	123.02	122.00	2.5	1,148	0.22%
2024/01/17	4.4	124.02	5	124.06	124.00	-0.6	1,158	-0.05%
2024/01/16	8	125.88	5	126.30	126.50	3	1,168	0.26%
2024/01/15	3.1	126.15	2.6	126.96	126.50	0.5	1,160	0.05%
2024/01/12	5.1	126.61	2.7	126.76	126.50	2.4	1,153	0.21%
2024/01/11	9.4	128.01	5	128.60	128.50	4.4	1,146	0.38%
2024/01/10	4.5	129.24	4	129.00	128.50	0.5	1,128	0.04%
2024/01/09	31.2	128.34	28	129.28	129.50	3.2	1,127	0.29%
2024/01/08	1	132.00	0	0.00	132.50	1	1,117	0.09%
2024/01/05	3	131.50	0	0.00	132.00	3	1,124	0.27%
2024/01/04	1.3	133.39	17	132.00	132.50	-15.7	1,139	-1.38%
2024/01/03	12.3	134.02	3.1	134.01	133.50	9.3	1,180	0.78%
2024/01/02	24.3	134.81	6	135.83	134.50	18.3	1,267	1.44%
2023/12/29	14.3	133.94	7	133.00	133.50	7.3	1,315	0.56%
2023/12/28	1.2	136.07	0.3	136.00	136.00	1	1,309	0.07%
2023/12/27	4.3	135.65	3.3	136.46	136.50	1	1,310	0.08%
2023/12/26	12	137.00	8	136.69	137.00	4	1,309	0.31%
2023/12/25	8.1	137.27	7.6	137.67	137.00	0.5	1,313	0.04%
2023/12/22	13.1	141.19	14	141.79	140.00	-0.9	1,311	-0.07%
2023/12/21	10	143.00	11.3	143.24	143.00	-1.3	1,304	-0.10%
2023/12/20	11.2	140.77	8.2	141.40	141.50	2.9	1,292	0.23%
2023/12/19	8.1	140.19	7.2	140.70	142.50	0.9	1,288	0.07%
2023/12/18	6.3	137.58	12	139.17	141.50	-5.7	1,277	-0.45%
2023/12/15	10	136.77	10	136.90	138.00	-0.1	1,241	-0.01%
2023/12/14	43.4	135.32	7.3	136.12	135.00	36.1	1,203	3.00%
2023/12/13	32.9	138.89	27	138.51	137.00	6	1,165	0.51%
2023/12/12	32.5	144.12	20.9	143.76	142.50	11.5	1,155	1.00%
2023/12/11	13.1	147.23	11	147.00	146.50	2.1	1,140	0.18%
2023/12/08	7.2	145.59	6	147.08	147.00	1.2	1,206	0.10%
2023/12/07	22.1	145.50	6.1	146.74	147.00	16	1,238	1.29%
2023/12/06	6	146.01	3.1	146.17	147.00	3	1,257	0.24%
2023/12/05	11.2	146.10	13.1	147.61	145.50	-1.9	1,313	-0.15%
2023/12/04	6	145.75	1	147.50	145.00	5	1,308	0.38%
2023/12/01	24.1	146.25	10.3	145.77	146.00	13.8	1,316	1.05%
2023/11/30	33	147.79	7.1	148.00	147.50	25.9	1,320	1.96%
2023/11/29	16	148.19	19.1	149.39	150.00	-3.1	1,326	-0.23%
2023/11/28	29.5	148.82	29.2	149.53	149.00	0.3	1,319	0.02%
2023/11/27	15	145.07	41.7	143.82	145.50	-26.7	1,287	-2.07%
2023/11/24	4.1	137.85	6	139.00	139.00	-1.9	1,228	-0.15%
2023/11/22	6.1	136.76	1	136.50	136.50	5.1	1,215	0.42%
2023/11/21	5	138.20	5.2	139.29	138.50	-0.2	1,219	-0.02%
2023/11/20	3	136.65	2.1	138.01	138.00	1	1,229	0.08%
2023/11/17	12.2	135.13	3	135.50	135.00	9.2	1,211	0.76%
2023/11/16	14.9	137.79	5	136.70	137.00	9.9	1,196	0.83%
2023/11/15	14	139.21	15	140.17	139.50	-1	1,188	-0.08%
2023/11/14	7.1	139.00	3.3	139.05	138.00	3.8	1,174	0.32%
2023/11/13	5	140.20	8	140.31	140.50	-3	1,166	-0.26%
2023/11/10	3.2	137.33	2.1	136.50	136.50	1.1	1,144	0.09%
2023/11/09	2	139.00	2.6	139.80	139.50	-0.6	1,140	-0.05%
2023/11/08	24	139.40	25.1	139.00	139.00	-1.1	1,134	-0.10%
2023/11/07	3	137.49	0	0.00	136.50	3	1,113	0.27%
2023/11/06	2	137.75	2	138.00	137.50	0	1,117	0.00%
2023/11/03	0	0.00	16.5	136.54	137.00	-16.5	1,109	-1.49%
2023/11/02	2	134.00	44.2	133.93	134.50	-42.2	1,111	-3.79%
2023/11/01	3	130.17	3	130.00	130.00	0	1,104	0.00%
2023/10/31	14.3	130.43	2.1	132.90	128.50	12.3	1,106	1.11%
2023/10/30	5	131.30	6	132.42	132.00	-1	1,109	-0.09%
2023/10/27	4	130.25	2	130.25	130.00	2	1,106	0.18%
2023/10/26	4	131.38	3	131.67	131.00	1	1,135	0.09%
2023/10/25	7	132.86	6	134.00	132.50	1	1,131	0.09%
2023/10/24	4	131.47	12	133.04	134.00	-8	1,123	-0.71%
2023/10/23	1	130.50	5	130.80	130.00	-4	1,104	-0.36%
2023/10/20	6	128.50	4	129.25	129.00	2	1,113	0.18%
2023/10/19	2.1	128.50	6	129.42	130.00	-3.9	1,131	-0.35%
2023/10/18	1	130.00	1	130.00	129.50	0	1,137	0.00%
2023/10/17	7	130.21	2.2	131.68	130.00	4.9	1,145	0.42%
2023/10/16	5.1	128.35	17.8	131.34	132.00	-12.8	1,146	-1.11%
2023/10/13	10.2	127.23	1.3	128.23	128.00	8.9	1,130	0.79%
2023/10/12	5.7	129.64	4	130.50	129.50	1.7	1,136	0.15%
2023/10/11	26.1	129.23	19.1	129.72	131.00	6.9	1,148	0.60%
2023/10/06	24.3	134.55	66.3	134.26	134.00	-42	1,141	-3.67%
2023/10/05	11.1	128.14	33.5	129.03	128.00	-22.4	1,075	-2.08%
2023/10/04	17.2	119.19	2.3	119.50	119.00	14.9	1,038	1.44%
2023/10/03	8.2	121.50	3	121.67	122.00	5.2	1,128	0.46%
2023/10/02	4.2	119.99	2.1	121.00	120.50	2.1	1,151	0.18%
2023/09/28	9.4	119.30	1.1	119.55	119.00	8.3	1,164	0.71%
2023/09/27	9.5	119.85	4	120.13	121.00	5.5	1,199	0.46%
2023/09/26	16.7	121.21	6.1	121.17	120.00	10.6	1,201	0.89%
2023/09/25	1	122.00	1	122.50	122.50	0	1,221	0.00%
2023/09/22	3.2	121.03	2	121.75	121.50	1.2	1,245	0.09%
2023/09/21	5.4	121.53	1.6	122.00	121.00	3.8	1,271	0.30%
2023/09/20	2.4	123.39	1	123.00	123.00	1.4	1,282	0.11%
2023/09/19	0.4	124.38	1	124.00	123.50	-0.6	1,306	-0.05%
2023/09/18	7.1	126.17	4	127.38	125.50	3.1	1,343	0.23%
2023/09/15	46.8	127.52	78.3	131.05	126.00	-31.5	1,335	-2.36%
2023/09/14	68.4	133.54	4	133.13	134.00	64.4	1,292	4.98%
2023/09/13	7.4	137.57	60	137.45	139.50	-52.6	1,286	-4.09%
2023/09/12	11	132.41	45	134.59	135.00	-34	1,252	-2.71%
2023/09/11	36.1	131.86	14.2	132.45	132.00	21.9	1,279	1.71%
2023/09/08	28.2	123.84	44.1	126.47	130.50	-15.9	1,258	-1.26%
2023/09/07	5.1	133.59	6.1	133.74	133.50	-1	1,215	-0.08%
2023/09/06	20	133.53	9	134.94	133.00	11	1,225	0.90%
2023/09/05	14.1	133.50	16.1	133.90	134.50	-2	1,225	-0.17%
2023/09/04	12	131.08	35.9	132.04	133.00	-23.9	1,214	-1.97%
2023/09/01	10	129.25	18	129.58	130.00	-8	1,206	-0.66%
2023/08/31	11	127.36	52.3	127.44	129.00	-41.3	1,192	-3.46%
2023/08/30	0	0.00	3	123.67	124.00	-3	1,184	-0.25%
2023/08/29	2.2	121.54	2	122.00	123.00	0.2	1,203	0.01%
2023/08/28	4	121.62	1	122.50	122.50	3	1,264	0.24%
2023/08/25	0	123.00	2.2	121.80	123.50	-2.2	1,276	-0.17%
2023/08/24	17.3	120.24	3	120.67	120.50	14.3	1,283	1.11%
2023/08/23	2.2	122.27	2	122.00	122.00	0.2	1,282	0.02%
2023/08/22	4	122.25	3	122.17	122.00	1	1,302	0.08%
2023/08/21	5	120.70	11.1	121.55	123.50	-6.1	1,341	-0.45%
2023/08/18	13.3	120.16	17	120.03	119.50	-3.7	1,355	-0.27%
2023/08/17	4.1	121.62	2	122.25	121.50	2.1	1,377	0.15%
2023/08/16	9	122.00	7	122.86	123.50	2	1,384	0.14%
2023/08/15	10.2	120.00	3.1	120.48	121.00	7.1	1,392	0.51%
2023/08/14	7.2	120.02	2	121.25	120.00	5.2	1,398	0.37%
2023/08/11	6	122.33	6.1	122.75	123.00	-0.1	1,400	0.00%
2023/08/10	9.1	123.11	7	122.79	122.50	2.1	1,404	0.15%
2023/08/09	4.5	125.00	8	125.25	125.00	-3.5	1,408	-0.25%
2023/08/08	10.1	125.94	13.1	126.11	125.00	-3	1,417	-0.21%
2023/08/07	17	121.97	7	122.36	123.00	10	1,420	0.70%
2023/08/04	4	122.00	6.1	122.33	122.00	-2.1	1,418	-0.14%
2023/08/02	9.2	122.11	1.7	121.27	121.00	7.5	1,429	0.53%
2023/08/01	36.1	123.90	34	123.23	123.00	2.1	1,440	0.15%
2023/07/31	6.5	124.52	14	125.14	125.00	-7.5	1,449	-0.52%
2023/07/28	1.1	120.56	0.3	120.50	121.00	0.9	1,423	0.06%
2023/07/27	13.5	120.19	2.5	120.91	120.50	11.1	1,432	0.77%
2023/07/26	5.3	119.21	5	120.50	121.00	0.2	1,442	0.02%
2023/07/25	2.6	118.69	38.3	119.86	120.00	-35.7	1,446	-2.47%
2023/07/24	16.5	119.86	4.1	119.88	119.00	12.4	1,452	0.86%
2023/07/21	5.3	122.15	2	123.25	122.00	3.3	1,440	0.23%
2023/07/20	8.1	123.19	4	123.63	124.50	4.1	1,448	0.28%
2023/07/19	18.2	122.25	14.4	122.24	121.50	3.8	1,456	0.26%
2023/07/18	7.5	121.53	5	122.10	123.00	2.5	1,463	0.17%
2023/07/17	11.4	122.06	11	122.23	122.50	0.4	1,472	0.03%
2023/07/14	24.5	122.20	5	122.00	121.50	19.5	1,464	1.33%
2023/07/13	11.7	121.34	20.5	122.41	122.50	-8.8	1,452	-0.60%
2023/07/12	52.4	125.41	19.1	125.72	124.50	33.3	1,442	2.31%
2023/07/11	23.8	129.62	18.4	129.27	129.00	5.5	1,439	0.38%
2023/07/10	51.6	129.84	64.5	130.60	132.50	-12.9	1,432	-0.90%
2023/07/07	19.1	137.52	27.5	138.12	140.00	-8.3	1,344	-0.62%
2023/07/06	43.5	140.05	28.1	139.00	138.50	15.4	1,337	1.15%
2023/07/05	42.2	141.31	31	140.89	140.00	11.1	1,322	0.84%
2023/07/04	12.1	137.05	6.2	136.69	137.50	5.9	1,289	0.46%
2023/07/03	42.8	136.56	28.5	135.57	135.50	14.3	1,290	1.11%
2023/06/30	11.3	138.77	14.1	139.89	138.00	-2.8	1,275	-0.22%
2023/06/29	23.9	139.36	15.1	138.86	137.00	8.8	1,253	0.70%
2023/06/28	7.2	139.48	29.1	139.81	139.00	-21.9	1,229	-1.78%
2023/06/27	17.8	139.02	14.2	139.89	137.50	3.6	1,217	0.30%
2023/06/26	26.7	138.62	39	138.58	139.50	-12.3	1,196	-1.03%
2023/06/21	4.4	133.05	4	132.88	134.00	0.4	1,167	0.04%
2023/06/20	9.2	132.41	22	132.91	133.00	-12.8	1,173	-1.09%
2023/06/19	23.3	134.15	7	135.21	133.00	16.3	1,176	1.39%
2023/06/16	70.4	137.03	34.7	137.00	136.50	35.6	1,166	3.06%
2023/06/15	14.7	135.45	50.7	134.86	135.50	-36	1,134	-3.17%
2023/06/14	7.6	130.59	4.4	130.64	130.50	3.1	1,076	0.29%
2023/06/13	18.5	131.11	25	131.20	131.00	-6.5	1,091	-0.59%
2023/06/12	36.2	131.80	20	131.43	132.50	16.2	1,089	1.48%
2023/06/09	18.1	128.45	15.2	128.73	129.00	2.9	1,086	0.27%
2023/06/08	15.1	130.23	6	130.42	131.00	9.1	1,100	0.83%
2023/06/07	15.3	130.35	7.1	130.85	130.00	8.2	1,116	0.74%
2023/06/06	9.2	131.24	31.2	130.73	131.50	-21.9	1,174	-1.87%
2023/06/05	25.7	133.06	21.8	133.05	132.50	3.9	1,183	0.33%
2023/06/02	42.5	131.58	5.1	131.79	132.50	37.4	1,175	3.19%
2023/06/01	51.7	129.29	47.6	130.94	132.00	4	1,168	0.34%
2023/05/31	23.5	125.52	5	125.60	126.00	18.5	1,124	1.65%
2023/05/30	26.1	124.52	27	123.50	123.50	-0.9	1,136	-0.08%
2023/05/29	15	125.09	8.3	125.25	124.00	6.7	1,173	0.57%
2023/05/26	11.3	125.47	20	125.88	125.50	-8.7	1,224	-0.71%
2023/05/25	19.7	123.27	28.3	124.03	126.00	-8.6	1,216	-0.71%
2023/05/24	20.2	120.58	31	120.19	121.50	-10.8	1,188	-0.91%
2023/05/23	12.1	121.55	17.4	121.87	122.00	-5.3	1,188	-0.45%
2023/05/22	17.3	116.65	8	118.06	118.00	9.3	1,170	0.80%
2023/05/19	6.6	117.04	0	118.00	116.50	6.6	1,173	0.57%
2023/05/18	33.2	118.70	4.7	119.61	118.00	28.5	1,194	2.39%
2023/05/17	4.1	117.64	5	117.50	117.50	-0.9	1,233	-0.07%
2023/05/16	7.1	117.15	16	117.50	117.50	-8.9	1,276	-0.70%
2023/05/15	11.6	116.42	2	116.25	116.00	9.6	1,307	0.73%
2023/05/12	11.2	117.69	19	118.16	119.00	-7.9	1,336	-0.59%
2023/05/11	41.6	117.32	23.1	117.98	116.00	18.5	1,366	1.36%
2023/05/10	3.3	119.88	6	119.58	120.00	-2.7	1,370	-0.19%
2023/05/09	28.4	120.29	2	121.25	119.50	26.4	1,389	1.90%
2023/05/08	22.4	121.84	17.2	121.99	122.00	5.2	1,397	0.38%
2023/05/05	33.9	119.76	3.1	119.51	119.00	30.9	1,407	2.19%
2023/05/04	3.1	121.52	5	121.10	122.00	-2	1,429	-0.14%
2023/05/03	3.1	122.17	12	121.96	121.50	-8.9	1,470	-0.61%
2023/05/02	15.1	120.80	22.5	120.69	121.00	-7.4	1,525	-0.49%
2023/04/28	4.2	124.28	4	124.63	123.00	0.2	1,575	0.01%
2023/04/27	4.3	120.69	22	121.80	124.00	-17.7	1,586	-1.12%
2023/04/26	6.2	121.27	29.1	121.71	122.50	-22.9	1,574	-1.45%
2023/04/25	8.2	123.06	89	121.79	122.00	-80.8	1,576	-5.13%
2023/04/24	10.3	124.17	6.1	124.66	125.00	4.2	1,571	0.27%
2023/04/21	12.4	127.17	6	127.42	126.00	6.4	1,565	0.41%
2023/04/20	6.1	127.92	2	128.25	127.50	4.1	1,570	0.26%
2023/04/19	6	129.33	3	129.67	129.00	3	1,595	0.19%
2023/04/18	3	130.67	2	130.50	130.00	1	1,645	0.06%
2023/04/17	14.2	131.94	47	131.61	131.50	-32.8	1,679	-1.95%
2023/04/14	22.6	128.15	0.4	128.50	128.00	22.2	1,735	1.28%
2023/04/13	11.6	129.39	3	130.17	129.00	8.6	1,815	0.47%
2023/04/12	2.3	130.24	8	130.81	131.00	-5.7	1,824	-0.31%
2023/04/11	19.9	129.52	19	129.08	129.50	0.9	1,847	0.05%
2023/04/10	10.2	130.95	19	131.11	131.50	-8.8	1,857	-0.47%
2023/04/07	5.9	130.54	7.1	130.52	130.50	-1.2	1,877	-0.06%
2023/04/06	6	131.83	8	131.75	131.50	-2	1,882	-0.11%
2023/03/31	9.1	133.22	4	132.75	133.50	5.1	1,921	0.26%
2023/03/30	0.1	132.50	1	132.50	132.50	-0.9	1,990	-0.05%
2023/03/29	4.6	130.51	1	131.00	130.50	3.6	2,017	0.18%
2023/03/28	2	131.00	2	131.51	131.00	0	2,042	0.00%
2023/03/27	4	132.25	6.1	132.50	132.00	-2.1	2,047	-0.10%
2023/03/24	7.7	131.40	0	0.00	130.50	7.7	2,082	0.37%
2023/03/23	10.2	132.06	10	132.10	132.50	0.2	2,152	0.01%
2023/03/22	5	131.50	13	131.35	132.00	-8	2,174	-0.37%
2023/03/21	6.1	129.84	0	0.00	129.00	6.1	2,218	0.27%
2023/03/20	6	129.50	5	129.30	129.50	1	2,246	0.05%
2023/03/17	3.3	128.71	6.2	128.52	128.50	-2.9	2,318	-0.13%
2023/03/16	23	127.35	0	0.00	127.00	23	2,354	0.98%
2023/03/15	21	131.31	10	131.80	130.00	11	2,345	0.47%
2023/03/14	17.7	131.55	9	131.11	130.50	8.7	2,345	0.37%
2023/03/13	29.7	133.65	4	133.13	133.00	25.7	2,339	1.10%
2023/03/10	15	137.20	17	138.06	137.50	-2	2,331	-0.09%
2023/03/09	22.6	138.88	48.1	139.05	138.00	-25.5	2,331	-1.09%
2023/03/08	12.6	134.64	4	134.25	133.50	8.6	2,276	0.38%
2023/03/07	5.1	135.71	6	136.42	136.00	-0.9	2,267	-0.04%
2023/03/06	13.3	135.70	1	135.00	135.00	12.2	2,266	0.54%
2023/03/03	4	134.88	8.1	134.62	135.50	-4.1	2,264	-0.18%
2023/03/02	26.4	133.14	20.4	133.30	132.50	6	2,270	0.27%
2023/03/01	43.3	138.07	32.1	139.17	136.00	11.2	2,279	0.49%
2023/02/24	42.3	135.37	34.5	136.63	136.50	7.8	2,240	0.35%
2023/02/23	5.3	131.92	0	0.00	132.00	5.3	2,183	0.24%
2023/02/22	6.1	131.08	8.3	130.34	131.00	-2.2	2,195	-0.10%
2023/02/21	17.2	131.83	2.9	131.87	131.50	14.4	2,217	0.65%
2023/02/20	7.6	134.41	5	133.50	134.50	2.6	2,241	0.11%
2023/02/17	6.4	134.64	0	0.00	134.00	6.4	2,309	0.28%
2023/02/16	8.1	136.56	4	137.25	136.00	4.1	2,368	0.17%
2023/02/15	26.2	136.17	33.1	136.52	137.00	-7	2,372	-0.29%
2023/02/14	40.1	133.41	57.4	133.91	133.00	-17.2	2,353	-0.73%
2023/02/13	15	127.87	3	127.67	128.00	12	2,330	0.52%
2023/02/10	35.2	129.31	16	129.91	128.50	19.2	2,335	0.82%
2023/02/09	33.6	130.38	4	130.75	130.00	29.6	2,308	1.28%
2023/02/08	17	133.53	5	133.30	134.00	12	2,274	0.53%
2023/02/07	8.3	132.98	3	133.00	133.00	5.3	2,263	0.23%
2023/02/06	8.1	135.31	4	135.63	135.50	4.1	2,256	0.18%
2023/02/03	26.2	136.85	10	137.70	135.00	16.1	2,253	0.72%
2023/02/02	30.2	135.24	7.3	136.17	137.00	22.9	2,238	1.02%
2023/02/01	14.3	133.90	16.5	134.38	134.50	-2.2	2,238	-0.10%
2023/01/31	40.3	131.52	31	132.19	132.50	9.3	2,232	0.42%
2023/01/30	39.8	132.76	8	135.13	131.50	31.8	2,240	1.42%
2023/01/17	32.3	138.26	4	137.88	137.50	28.3	2,318	1.22%
2023/01/16	0	0.00	42	141.24	142.00	-42	2,359	-1.78%
2023/01/13	1.2	141.00	4	141.38	141.50	-2.8	2,465	-0.11%
2023/01/12	3	139.83	5	139.70	140.00	-2	2,603	-0.08%
2023/01/11	14	140.07	3	139.17	139.50	11	2,673	0.41%
2023/01/10	18.1	141.91	10.1	142.60	142.00	8	2,704	0.30%
2023/01/09	17.1	141.96	20	143.42	143.50	-2.9	2,718	-0.11%
2023/01/06	12	137.75	36.1	137.29	140.00	-24.1	2,717	-0.89%
2023/01/05	17.2	132.15	8	132.44	132.00	9.2	2,695	0.34%
2023/01/04	62.1	133.44	31	133.76	134.00	31.1	2,670	1.16%
2023/01/03	107.3	139.12	44	139.38	137.00	63.3	2,609	2.43%	大買/
2022/12/30	27.3	155.32	11	153.05	152.00	16.3	2,514	0.65%
2022/12/29	22	154.50	26.1	155.24	158.00	-4.1	2,512	-0.16%
2022/12/28	33.5	162.36	19	160.42	158.50	14.5	2,522	0.58%
2022/12/27	13.1	162.24	26.7	163.02	165.00	-13.6	2,528	-0.54%
2022/12/26	11	159.18	13.4	159.85	159.50	-2.3	2,547	-0.09%
2022/12/23	42	163.05	39.2	163.13	162.00	2.8	2,598	0.11%
2022/12/22	51	159.89	79	160.92	161.50	-28	2,574	-1.09%
2022/12/21	11	155.91	15	156.27	156.50	-4	2,526	-0.16%
2022/12/20	7	151.71	19	152.16	151.50	-12	2,520	-0.48%
2022/12/19	11	154.77	8	154.94	154.50	3	2,543	0.12%
2022/12/16	23	155.91	37.3	155.67	156.50	-14.3	2,563	-0.56%
2022/12/15	31.1	155.39	72	156.21	157.50	-40.9	2,558	-1.60%
2022/12/14	5.5	147.45	26.2	148.31	148.50	-20.7	2,491	-0.83%
2022/12/13	40.2	143.43	20.2	144.67	140.50	20	2,481	0.80%
2022/12/12	15.2	150.52	21	149.19	150.00	-5.8	2,445	-0.24%
2022/12/09	144.3	157.97	97.3	156.84	154.00	47.1	2,467	1.91%	大買/
2022/12/08	45.1	151.01	38	151.71	153.50	7.1	2,427	0.29%
2022/12/07	2	153.23	10	153.15	152.00	-8	2,410	-0.33%
2022/12/06	10	154.25	28.1	154.75	152.00	-18.1	2,439	-0.74%
2022/12/05	27.3	154.39	14	155.18	154.00	13.3	2,459	0.54%
2022/12/02	23.5	155.18	9.1	155.45	154.50	14.4	2,491	0.58%
2022/12/01	29.4	153.06	27.1	153.17	153.50	2.3	2,484	0.09%
2022/11/30	25	149.24	7	150.29	151.00	18	2,486	0.72%
2022/11/29	11.4	149.21	4.4	149.80	149.00	7.1	2,496	0.28%
2022/11/28	5.1	149.50	1.1	151.32	149.00	4	2,510	0.16%
2022/11/25	4.2	151.40	2	152.75	150.00	2.2	2,525	0.09%
2022/11/24	8	151.31	9.1	151.68	152.50	-1.1	2,542	-0.04%
2022/11/23	7	149.14	8.2	150.67	151.50	-1.2	2,553	-0.05%
2022/11/22	3.3	147.35	2.1	147.99	147.50	1.2	2,596	0.05%
2022/11/21	6	149.75	7.1	150.20	148.50	-1.1	2,703	-0.04%
2022/11/18	16.3	151.41	10	152.15	149.50	6.3	2,829	0.22%
2022/11/17	13	153.23	17	153.68	152.50	-4	2,896	-0.14%
2022/11/16	20.5	152.01	35.1	152.50	152.50	-14.6	2,877	-0.51%
2022/11/15	64.1	149.91	38.4	150.10	150.50	25.8	2,852	0.90%
2022/11/14	25.1	149.23	29	147.24	149.00	-4	2,789	-0.14%
2022/11/11	14	140.82	29	141.21	141.00	-15	2,725	-0.55%
2022/11/10	30	136.82	13	137.15	136.00	17	2,703	0.63%
2022/11/09	13.1	137.90	8	139.13	138.00	5.1	2,700	0.19%
2022/11/08	27	142.13	21	142.24	138.50	6	2,698	0.22%
2022/11/07	8.3	139.45	7	140.21	139.50	1.3	2,676	0.05%
2022/11/04	14.1	138.35	5	139.40	139.50	9.1	2,704	0.34%
2022/11/03	14	139.36	12.4	139.75	140.50	1.6	2,712	0.06%
2022/11/02	5	140.80	7.1	140.72	141.00	-2.1	2,745	-0.08%
2022/11/01	11	138.82	12	139.50	139.50	-1	2,745	-0.04%
2022/10/31	10.1	137.40	8	137.81	136.50	2.1	2,784	0.08%
2022/10/28	15.2	134.03	24	134.88	134.00	-8.8	2,806	-0.32%
2022/10/27	33	128.76	27	131.07	132.50	6	2,838	0.21%
2022/10/26	26.2	127.44	23.3	128.11	127.50	2.9	2,865	0.10%
2022/10/25	65.6	134.16	86.2	134.47	130.50	-20.5	2,861	-0.72%
2022/10/24	83.1	147.95	102.1	146.28	145.00	-19	2,774	-0.69%	大賣/
2022/10/21	26.1	144.75	97.3	144.69	149.00	-71.2	2,734	-2.60%
2022/10/20	97.4	148.29	34	147.07	144.50	63.4	2,645	2.40%
2022/10/19	63	160.90	28	160.80	160.50	35	2,526	1.39%
2022/10/18	25	158.00	15	157.07	159.50	10	2,464	0.41%
2022/10/17	16.3	150.09	11	150.68	153.50	5.3	2,475	0.21%
2022/10/14	31.4	157.12	27	157.81	156.50	4.3	2,543	0.17%
2022/10/13	6	153.58	5	152.70	150.00	1	2,636	0.04%
2022/10/12	1.2	157.67	2	157.75	158.00	-0.8	2,658	-0.03%
2022/10/11	7.3	156.22	23.2	157.06	157.50	-15.9	2,696	-0.59%
2022/10/07	9.8	162.31	10	163.00	162.50	-0.2	2,713	-0.01%
2022/10/06	27	161.98	32	162.59	163.50	-5	2,727	-0.18%
2022/10/05	22.5	162.11	18	162.61	161.00	4.5	2,733	0.16%
2022/10/04	14.2	160.93	19	160.00	162.50	-4.8	2,723	-0.18%
2022/10/03	7.2	153.63	7	154.21	152.50	0.2	2,736	0.01%
2022/09/30	21.3	152.07	16.1	155.25	159.00	5.2	2,772	0.19%
2022/09/29	17	159.56	24	161.19	159.50	-7	2,845	-0.25%
2022/09/28	19.3	160.21	37.1	158.04	157.00	-17.8	2,893	-0.61%
2022/09/27	30	164.28	4	166.00	166.00	26	2,968	0.88%
2022/09/26	14.5	161.95	25	162.94	163.00	-10.6	3,012	-0.35%
2022/09/23	31.2	172.22	9	173.06	171.50	22.2	3,061	0.73%
2022/09/22	20.4	174.13	18	174.22	177.50	2.4	3,065	0.08%
2022/09/21	33	180.36	24.2	182.77	180.00	8.8	3,055	0.29%
2022/09/20	10	182.05	40.4	183.13	183.50	-30.4	3,054	-0.99%
2022/09/19	22.1	181.76	32.4	182.47	183.00	-10.3	3,065	-0.34%
2022/09/16	32.1	186.74	34.4	185.20	185.00	-2.2	3,074	-0.07%
2022/09/15	60.5	195.09	19.1	194.06	193.50	41.5	3,079	1.35%
2022/09/14	40.5	200.49	34.2	201.10	201.50	6.3	3,075	0.20%
2022/09/13	17.2	202.01	38.4	202.82	203.00	-21.2	3,072	-0.69%
2022/09/12	34.3	198.82	38.8	197.84	199.00	-4.4	3,050	-0.15%
2022/09/08	30.1	191.87	39	193.08	193.00	-8.9	3,033	-0.29%
2022/09/07	13	186.92	17	187.76	188.50	-4	3,014	-0.13%
2022/09/06	23.2	185.98	26	186.60	188.00	-2.8	3,020	-0.09%
2022/09/05	10	190.85	10	191.80	190.00	0	3,032	0.00%
2022/09/02	6.3	189.30	17.2	189.92	190.00	-10.9	3,046	-0.36%
2022/09/01	11	187.55	12.1	189.34	189.00	-1	3,075	-0.03%
2022/08/31	7.1	190.83	4.3	191.65	189.50	2.9	3,126	0.09%
2022/08/30	22	191.91	25.4	190.45	193.00	-3.4	3,123	-0.11%
2022/08/29	34.1	186.25	94.4	187.15	189.50	-60.3	3,106	-1.94%
2022/08/26	76.2	189.86	55.4	191.53	193.00	20.9	3,041	0.69%
2022/08/25	59.5	183.97	59	184.00	187.50	0.5	2,942	0.02%
2022/08/24	19.5	174.63	25.2	175.61	177.50	-5.8	2,852	-0.20%
2022/08/23	4.3	167.21	12	168.46	169.00	-7.8	2,774	-0.28%
2022/08/22	5.7	164.89	18.1	166.43	167.50	-12.5	2,773	-0.45%
2022/08/19	22.3	164.28	11	164.64	164.00	11.2	2,766	0.41%
2022/08/18	6	165.08	37.1	165.61	166.00	-31	2,762	-1.12%
2022/08/17	12.1	164.00	12.2	165.78	164.50	0	2,770	0.00%
2022/08/16	22	165.02	7	165.57	164.50	15	2,769	0.54%
2022/08/15	4	167.62	47.1	166.62	168.00	-43.1	2,755	-1.56%
2022/08/12	21.1	162.07	19	163.24	162.50	2.1	2,759	0.08%
2022/08/11	33.4	161.52	18.8	161.18	162.00	14.6	2,749	0.53%
2022/08/10	10	159.75	4	160.38	160.00	6	2,714	0.22%
2022/08/09	30.2	159.78	25.8	158.63	160.50	4.4	2,704	0.16%
2022/08/08	36.3	161.19	37.4	162.64	162.50	-1.1	2,670	-0.04%
2022/08/05	42.1	160.77	21.1	161.10	162.50	21	2,675	0.78%
2022/08/04	21.1	153.19	68	153.80	155.50	-46.9	2,653	-1.77%
2022/08/03	55.2	154.09	95	153.28	153.00	-39.8	2,637	-1.51%
2022/08/02	23.4	160.75	54	161.23	162.00	-30.6	2,586	-1.18%
2022/08/01	50.6	166.23	95.9	164.17	163.50	-45.3	2,538	-1.78%
2022/07/29	52.4	172.14	13.1	172.98	170.00	39.4	2,496	1.58%
2022/07/28	13.6	178.75	10.1	180.16	178.50	3.5	2,477	0.14%
2022/07/27	6	178.75	30.1	179.62	179.50	-24.1	2,479	-0.97%
2022/07/26	14	178.75	29	179.24	178.50	-15	2,492	-0.60%
2022/07/25	8	174.19	46.2	176.00	178.00	-38.2	2,487	-1.54%
2022/07/22	64.2	172.68	109.3	172.60	175.00	-45.1	2,494	-1.81%	大賣/
2022/07/21	91.2	177.61	89.8	176.48	175.50	1.5	2,482	0.06%
2022/07/20	86.3	179.98	153.5	181.52	182.50	-67.1	2,429	-2.76%	大賣/
2022/07/19	141.5	181.90	69.3	181.54	182.00	72.2	2,341	3.08%	大買/
2022/07/18	102.3	179.01	60.1	179.77	181.50	42.2	2,356	1.79%	大買/
2022/07/15	60	174.78	34.3	174.58	176.50	25.7	2,384	1.08%
2022/07/14	55	170.30	38.1	169.79	172.50	16.9	2,368	0.71%
2022/07/13	63	173.85	30	170.15	171.00	33	2,345	1.41%
2022/07/12	76	170.21	107.2	169.57	170.50	-31.2	2,326	-1.34%	大賣/
2022/07/11	41	170.61	55	169.85	171.50	-14	2,306	-0.61%
2022/07/08	107	165.35	78	164.51	164.50	29	2,269	1.28%	大買/
2022/07/07	165	166.35	122.2	167.07	168.00	42.8	2,232	1.92%	大買/大賣/
2022/07/06	62.3	178.43	53.1	179.96	179.00	9.2	2,142	0.43%
2022/07/05	41.3	176.98	55	177.49	178.50	-13.8	2,101	-0.65%
2022/07/04	67.1	161.04	56.2	162.34	164.50	10.9	2,024	0.54%
2022/07/01	131.4	165.38	168	159.49	158.00	-36.6	1,982	-1.85%	大買/大賣/
2022/06/30	64.1	172.19	17.1	172.58	173.00	47	1,902	2.47%
2022/06/29	46.3	176.32	69.1	177.36	176.00	-22.8	1,908	-1.19%
2022/06/28	36.1	180.22	5.4	179.92	179.50	30.7	1,935	1.58%
2022/06/27	33.1	179.70	35.1	179.39	180.00	-2	1,939	-0.10%
2022/06/24	13.2	175.00	21	175.52	175.50	-7.8	1,918	-0.40%
2022/06/23	88.6	171.24	74	170.11	173.00	14.6	1,899	0.77%
2022/06/22	42.2	173.69	10	173.10	173.00	32.2	1,844	1.74%
2022/06/21	46.1	176.72	48	177.21	177.00	-2	1,818	-0.11%
2022/06/20	10.3	174.97	3	178.50	174.50	7.3	1,804	0.40%
2022/06/17	13.1	176.10	15	176.27	176.00	-1.9	1,789	-0.10%
2022/06/16	22.2	177.75	18	177.19	176.50	4.2	1,774	0.24%
2022/06/15	9	178.94	33	179.62	180.00	-24	1,765	-1.36%
2022/06/14	36	174.32	30.1	176.07	177.50	5.9	1,756	0.34%
2022/06/13	21	175.12	16	176.50	177.50	5	1,720	0.29%
2022/06/10	28	177.23	34.3	174.75	178.00	-6.3	1,696	-0.37%
2022/06/09	62.5	172.14	62	172.14	172.50	0.5	1,654	0.03%
2022/06/08	36	165.83	28	166.82	167.00	8	1,583	0.51%
2022/06/07	12	163.92	15.5	163.84	165.00	-3.5	1,567	-0.22%
2022/06/06	83.1	162.06	54	160.91	161.50	29.1	1,567	1.85%
2022/06/02	38	159.91	41	160.43	161.50	-3	1,575	-0.19%
2022/06/01	27.1	159.30	26.1	158.10	161.00	1.1	1,586	0.07%
2022/05/31	8.2	151.50	9.4	151.85	152.50	-1.2	1,550	-0.08%
2022/05/30	9.1	150.06	20	149.88	152.00	-11	1,556	-0.70%
2022/05/27	30	147.52	16.3	147.83	148.00	13.7	1,558	0.88%
2022/05/26	12.1	145.63	5	145.80	145.50	7.1	1,581	0.45%
2022/05/25	9.1	144.28	3	145.17	145.50	6.1	1,582	0.38%
2022/05/24	26.1	146.96	22	146.34	146.50	4.1	1,611	0.25%
2022/05/23	40.2	148.36	28	148.05	148.00	12.2	1,624	0.75%
2022/05/20	38.2	148.94	27	147.48	148.00	11.2	1,634	0.68%
2022/05/19	6	150.00	4	151.38	152.00	2	1,623	0.12%
2022/05/18	15	151.43	21	151.90	152.50	-6	1,626	-0.37%
2022/05/17	28.1	150.09	13	151.04	151.50	15	1,644	0.91%
2022/05/16	22	149.36	18	149.64	150.00	4	1,669	0.24%
2022/05/13	16.1	145.22	23.1	146.76	147.00	-7	1,667	-0.42%
2022/05/12	34	142.57	65.1	142.95	141.00	-31.1	1,667	-1.86%
2022/05/11	40.2	146.71	29.5	144.94	145.50	10.7	1,650	0.65%
2022/05/10	29	146.40	27	147.54	148.50	2	1,651	0.12%
2022/05/09	31	149.06	12.1	148.50	148.50	18.9	1,665	1.14%
2022/05/06	23	149.07	25	149.00	152.00	-2	1,739	-0.12%
2022/05/05	61.2	150.20	53	150.13	150.00	8.2	1,735	0.47%
2022/05/04	14.1	151.79	43	151.83	152.50	-28.9	1,711	-1.69%
2022/05/03	67.5	151.18	72.1	149.04	149.00	-4.6	1,735	-0.26%
2022/04/29	27.1	153.08	43	153.08	154.50	-15.9	1,776	-0.89%
2022/04/28	28.2	151.58	44	151.74	152.00	-15.8	1,799	-0.88%
2022/04/27	57.3	148.47	51.6	149.02	150.50	5.7	1,795	0.32%
2022/04/26	35.1	149.29	91.1	150.81	151.50	-56	1,760	-3.18%
2022/04/25	38.6	146.84	33.1	147.84	149.00	5.5	1,720	0.32%
2022/04/22	22.2	144.45	32	144.98	148.00	-9.9	1,685	-0.58%
2022/04/21	116.7	140.66	70	140.79	142.00	46.7	1,628	2.87%	大買/
2022/04/20	15.7	135.38	37	135.31	136.50	-21.3	1,544	-1.38%
2022/04/19	8	133.13	5	133.40	133.00	3	1,527	0.20%
2022/04/18	5	132.00	9.1	132.56	133.00	-4.1	1,541	-0.26%
2022/04/15	6.6	131.58	6.3	132.35	131.50	0.3	1,544	0.02%
2022/04/14	7.1	131.93	28	132.07	132.50	-20.9	1,536	-1.36%
2022/04/13	120.1	133.37	66	133.20	132.50	54.1	1,533	3.53%	大買/
2022/04/12	50.8	131.46	87	132.51	133.50	-36.3	1,528	-2.37%
2022/04/11	63.5	129.82	9	129.33	129.50	54.5	1,487	3.66%
2022/04/08	6	128.50	60.1	129.26	129.50	-54.1	1,458	-3.71%
2022/04/07	89	127.33	52	125.99	126.00	37	1,433	2.58%
2022/04/06	14	126.36	13	126.77	127.50	1	1,409	0.07%
2022/04/01	63.1	125.24	82	125.15	126.00	-18.9	1,392	-1.36%
2022/03/31	13	122.85	28.3	122.46	123.50	-15.3	1,349	-1.13%
2022/03/30	6	119.58	8	120.13	119.50	-2	1,295	-0.15%
2022/03/29	12	118.46	5.1	118.49	118.00	6.9	1,275	0.54%
2022/03/28	5.3	115.52	14.1	115.75	117.00	-8.8	1,260	-0.70%
2022/03/25	3	116.00	4	116.88	117.00	-1	1,259	-0.08%
2022/03/24	4	116.13	4	116.63	117.00	0	1,267	0.00%
2022/03/23	1	116.50	3.1	116.50	117.00	-2.1	1,279	-0.16%
2022/03/22	3	115.67	1	115.98	116.00	2	1,286	0.15%
2022/03/21	3	115.00	2	115.26	115.50	1	1,281	0.07%
2022/03/18	1	115.00	7.1	113.16	115.00	-6.1	1,292	-0.47%
2022/03/17	27	111.22	36	110.93	111.50	-9	1,288	-0.70%
2022/03/16	0	0.00	4.2	108.24	109.00	-4.2	1,281	-0.33%
2022/03/15	7.1	105.57	24.8	106.18	107.00	-17.7	1,307	-1.35%
2022/03/14	4	107.38	3	108.00	109.00	1	1,302	0.08%
2022/03/11	12	106.54	3	108.00	107.50	9	1,302	0.69%
2022/03/10	9	106.89	4.2	108.85	107.50	4.8	1,301	0.37%
2022/03/09	88	106.49	29	105.81	106.50	59	1,299	4.54%
2022/03/08	10	103.85	6	106.10	105.00	4	1,284	0.31%
2022/03/07	26.5	107.28	4.4	107.52	108.50	22.2	1,275	1.74%
2022/03/04	2.1	112.74	5	113.30	113.00	-2.9	1,252	-0.23%
2022/03/03	16.1	113.63	8	114.00	113.50	8.1	1,250	0.65%
2022/03/02	1	114.00	2	114.75	115.00	-1	1,240	-0.08%
2022/03/01	21.1	114.62	6.1	114.33	115.00	15	1,229	1.22%
2022/02/25	14	116.89	11	117.23	117.50	3	1,193	0.25%
2022/02/24	37.1	118.24	26.4	115.65	115.00	10.7	1,184	0.90%
2022/02/23	44	119.91	47.7	120.90	121.50	-3.7	1,142	-0.32%
2022/02/22	25.3	118.69	5	117.71	118.50	20.3	1,121	1.81%
2022/02/21	9	118.67	18.1	119.59	119.50	-9.1	1,097	-0.83%
2022/02/18	4	116.38	3	117.50	117.00	1	1,090	0.09%
2022/02/17	5	116.20	8.2	117.11	116.50	-3.2	1,083	-0.29%
2022/02/16	5	116.81	3	118.33	116.00	2	1,061	0.19%
2022/02/15	6	113.42	10.1	113.66	114.50	-4.1	1,031	-0.40%
2022/02/14	19	111.05	6.1	111.66	112.00	12.9	1,024	1.26%
2022/02/11	31.1	113.26	15	113.23	113.50	16.1	1,008	1.60%
2022/02/10	23.1	114.94	26	115.06	115.50	-2.9	996	-0.29%
2022/02/09	20	116.85	24	118.00	118.50	-4	981	-0.41%
2022/02/08	70	116.28	115.3	116.32	115.50	-45.3	946	-4.79%	大賣/
2022/02/07	24.5	108.25	24.1	110.55	112.00	0.4	858	0.04%
2022/01/26	19.9	107.75	31	107.31	106.50	-11.1	834	-1.33%
2022/01/25	107.3	109.62	74	109.58	109.50	33.3	836	3.97%	大買/
2022/01/24	67	109.68	66.6	110.13	109.00	0.4	791	0.05%
2022/01/21	40	106.33	41.2	106.82	106.00	-1.2	724	-0.17%
2022/01/20	18.1	105.38	10.3	105.17	106.00	7.9	679	1.16%
2022/01/19	7	102.57	15	102.97	102.00	-8	659	-1.21%
2022/01/18	11.1	102.68	3	103.00	102.50	8.1	675	1.19%
2022/01/17	13.1	102.54	2	103.75	104.00	11.1	682	1.63%
2022/01/14	7	103.21	0	0.00	102.50	7	688	1.02%
2022/01/13	14	104.54	2.4	104.38	104.50	11.6	709	1.63%
2022/01/12	3.6	105.36	11.4	105.52	105.50	-7.9	719	-1.09%
2022/01/11	28	104.09	18.7	104.38	105.00	9.3	725	1.29%
2022/01/10	9	103.44	8	103.06	103.50	1	714	0.14%
2022/01/07	12	101.54	3	101.50	102.00	9	708	1.27%
2022/01/06	16.7	103.23	10.2	102.71	104.00	6.6	704	0.93%
2022/01/05	22	101.40	25.5	102.83	103.50	-3.5	696	-0.50%
2022/01/04	0.1	97.50	3	97.70	98.50	-2.9	662	-0.44%
2022/01/03	0	0.00	1	97.80	97.10	-1	665	-0.15%
2021/12/30	5	96.54	4	96.43	96.90	1	665	0.15%
2021/12/29	1.8	95.83	2.2	95.58	95.40	-0.4	661	-0.06%
2021/12/27	0	0.00	0.5	94.10	95.00	-0.5	664	-0.08%
2021/12/24	0	0.00	1	94.18	93.90	-1	671	-0.15%
2021/12/23	5	93.28	0	0.00	93.30	5	676	0.74%
2021/12/22	1	93.90	3	94.13	94.20	-2	679	-0.29%
2021/12/21	2	91.85	2.1	92.82	94.00	-0.1	680	-0.01%
2021/12/20	1.6	90.83	0	0.00	91.10	1.6	676	0.24%
2021/12/17	8.4	92.33	0	0.00	92.30	8.4	664	1.27%
2021/12/16	8.6	94.81	1	94.40	94.90	7.6	648	1.17%
2021/12/15	1	95.80	0	0.00	96.10	1	634	0.16%
2021/12/14	8.1	96.35	3	96.50	95.90	5.1	631	0.81%
2021/12/13	6.5	98.43	3	99.30	98.10	3.5	616	0.57%
2021/12/10	13	102.12	38	102.04	102.00	-25	605	-4.13%
2021/12/09	12	102.29	29.2	102.69	102.50	-17.2	609	-2.82%
2021/12/08	1.1	98.23	2	99.35	98.90	-0.9	579	-0.16%
2021/12/07	13	98.64	2.8	100.33	98.50	10.2	570	1.79%
2021/12/06	3.4	98.55	0	0.00	98.50	3.4	573	0.59%
2021/12/03	4	98.80	2	98.45	98.20	2	574	0.35%
2021/12/02	1.4	97.23	1	98.00	96.80	0.4	569	0.06%
2021/12/01	6.1	96.01	3	97.17	96.50	3.1	569	0.54%
2021/11/30	6	98.40	0	0.00	98.40	6	555	1.08%
2021/11/29	32	95.87	39	95.70	95.50	-7	552	-1.26%
2021/11/26	3.1	97.51	0	0.00	97.00	3.1	551	0.55%
2021/11/24	1	99.30	1	99.30	99.20	0	542	0.00%
2021/11/23	1	99.60	0	0.00	99.20	1	547	0.18%
2021/11/22	0	0.00	1	100.14	100.00	-1	553	-0.18%
2021/11/19	11	100.41	0	0.00	99.80	11	555	1.98%
2021/11/17	12	101.00	1	104.50	102.50	11	559	1.97%
2021/11/16	1.8	103.18	1	101.60	102.50	0.8	554	0.14%
2021/11/15	1	100.00	0	0.00	101.50	1	558	0.18%
2021/11/12	19	101.61	0	0.00	101.00	19	561	3.38%
2021/11/11	9	103.89	24	104.25	103.50	-15	569	-2.63%
2021/11/10	11	103.86	23.3	103.55	104.00	-12.3	575	-2.14%
2021/11/09	9	103.78	13	103.38	103.00	-4	580	-0.69%
2021/11/08	15.3	102.34	3.5	101.14	103.00	11.8	582	2.03%
2021/11/04	2	97.60	0	0.00	99.00	2	591	0.34%
2021/11/03	0.1	98.00	4	98.60	98.90	-3.9	590	-0.67%
2021/11/02	25.6	99.55	15	98.41	96.70	10.6	593	1.78%
2021/11/01	5	101.10	0	0.00	101.00	5	588	0.85%
2021/10/29	1	100.50	3	103.33	103.00	-2	600	-0.33%
2021/10/26	12	101.42	1	102.50	100.00	11	599	1.83%
2021/10/25	22	102.57	2.2	102.27	102.50	19.9	590	3.36%
2021/10/22	12	105.17	5	106.40	104.50	7	587	1.19%
2021/10/21	31	106.60	15.6	106.98	106.50	15.4	587	2.62%
2021/10/20	3	105.33	6	106.17	106.00	-3	567	-0.53%
2021/10/19	2	104.25	5	104.80	105.50	-3	569	-0.53%
2021/10/18	0	0.00	6	102.00	103.00	-6	582	-1.03%
2021/10/15	2	99.65	1	100.49	99.50	1	610	0.16%
2021/10/14	1	99.40	12	99.22	99.00	-11	622	-1.77%
2021/10/13	1	97.30	5	97.84	98.00	-4	623	-0.64%
2021/10/12	10	97.02	0	0.00	98.50	10	630	1.59%
2021/10/08	0	0.00	5.1	99.02	99.20	-5.1	634	-0.80%
2021/10/07	0.1	97.70	3	97.77	97.70	-2.9	646	-0.46%
2021/10/06	7	96.00	2	96.95	96.00	5	663	0.75%
2021/10/05	11	94.57	1	95.10	95.00	10	691	1.45%
2021/10/04	17	96.52	2.2	96.90	96.00	14.8	717	2.07%
2021/10/01	3	96.80	23	96.35	96.40	-20	731	-2.73%
2021/09/30	0	0.00	7.1	97.96	99.20	-7.1	730	-0.97%
2021/09/29	4	95.68	1	96.00	96.50	3	728	0.41%
2021/09/28	0.1	96.90	1	96.20	96.90	-0.9	736	-0.13%
2021/09/27	0	0.00	4	96.68	96.80	-4	745	-0.54%
2021/09/24	10	95.56	10	95.54	95.40	0	773	0.00%
2021/09/23	0	0.00	4.4	94.30	94.10	-4.4	791	-0.55%
2021/09/22	0	0.00	5.2	92.48	93.60	-5.2	811	-0.64%
2021/09/17	0	0.00	1	94.00	94.50	-1	838	-0.12%
2021/09/16	1	92.50	0	0.00	94.00	1	851	0.12%
2021/09/15	3.3	92.15	14	93.99	93.60	-10.7	854	-1.25%
2021/09/14	28	94.48	2	93.65	93.50	26	858	3.03%
2021/09/13	1	91.80	4	92.80	93.00	-3	854	-0.35%
2021/09/09	2.1	93.10	2.1	92.73	92.20	0	865	0.00%
2021/09/08	0.1	89.30	0	0.00	90.70	0.1	854	0.01%
2021/09/07	1	89.10	1	91.10	90.60	0	868	0.00%
2021/09/06	1	89.40	1	88.80	89.10	0	883	0.00%
2021/09/03	0	0.00	1.6	90.73	90.80	-1.6	883	-0.18%
2021/09/02	2	89.50	1.5	90.30	90.50	0.5	888	0.05%
2021/09/01	22.1	90.67	6.5	89.41	91.00	15.6	905	1.72%
2021/08/31	1	88.70	2	88.20	87.70	-1	905	-0.11%
2021/08/30	1	87.10	3.2	87.37	88.40	-2.1	910	-0.23%
2021/08/27	8.1	85.60	5	84.80	86.20	3.1	920	0.34%
2021/08/26	4.1	83.85	3.1	84.15	83.20	1	927	0.10%
2021/08/25	6.4	82.90	0	0.00	83.20	6.4	929	0.69%
2021/08/24	8	84.01	3.1	84.20	84.00	4.9	940	0.52%
2021/08/23	2	82.35	0	0.00	82.20	2	944	0.21%
2021/08/20	1	80.90	3	80.63	82.00	-2	955	-0.21%
2021/08/19	20	82.99	6.1	82.39	81.60	13.9	995	1.40%
2021/08/18	0	0.00	8	84.98	86.00	-8	1,014	-0.79%
2021/08/17	8	83.65	7	84.43	84.00	1	1,021	0.10%
2021/08/16	4.4	84.96	27.9	85.24	84.70	-23.5	1,047	-2.25%
2021/08/13	2	88.80	0	0.00	88.40	2	1,039	0.19%
2021/08/12	5.2	88.82	33	88.41	89.10	-27.8	1,031	-2.69%
2021/08/11	1.2	90.08	9	90.01	90.00	-7.8	1,031	-0.76%
2021/08/10	9	90.07	2	91.05	91.00	7	1,042	0.68%
2021/08/09	4	92.85	1.1	92.94	92.80	3	1,057	0.28%
2021/08/06	5	92.92	9	93.58	93.50	-4	1,071	-0.37%
2021/08/05	7.1	92.01	1	92.00	92.00	6.1	1,084	0.56%
2021/08/04	3	93.63	6.2	93.75	94.90	-3.2	1,104	-0.29%
2021/08/03	12	91.48	10	91.48	90.90	2	1,101	0.18%
2021/08/02	8	93.10	6.5	93.44	92.50	1.5	1,107	0.14%
2021/07/30	10	92.65	2.6	92.73	92.70	7.5	1,119	0.67%
2021/07/29	1.2	93.54	1	93.60	93.50	0.2	1,122	0.02%
2021/07/28	3.1	94.31	41	92.19	95.70	-38	1,133	-3.35%
2021/07/27	6.2	93.24	0	94.50	93.20	6.2	1,186	0.52%
2021/07/26	7.3	95.00	5.7	95.35	94.40	1.6	1,203	0.13%
2021/07/23	40	95.75	11.2	95.97	95.60	28.8	1,201	2.40%
2021/07/22	20.5	97.25	5.4	97.70	96.80	15.1	1,201	1.26%
2021/07/21	20	98.98	74	97.31	100.50	-54	1,189	-4.54%
2021/07/20	34.1	100.18	3	100.10	99.60	31.1	1,170	2.65%
2021/07/19	26	102.37	2	102.50	102.00	24	1,163	2.06%
2021/07/16	6.4	103.87	1	103.50	103.50	5.4	1,186	0.45%
2021/07/15	1	104.50	6	104.84	106.00	-5	1,213	-0.41%
2021/07/14	15.1	102.07	5	102.10	102.50	10.1	1,263	0.80%
2021/07/13	39	104.47	5	106.70	104.00	34	1,342	2.53%
2021/07/12	13	104.62	43.1	104.17	106.00	-30.1	1,349	-2.23%
2021/07/09	26	106.79	3.1	107.81	106.50	23	1,362	1.68%
2021/07/08	13	108.58	7	109.00	109.50	6	1,360	0.44%
2021/07/07	2	110.75	1	110.50	111.00	1	1,396	0.07%
2021/07/06	0	0.00	2	111.25	110.50	-2	1,496	-0.13%
2021/07/05	2	109.51	4	110.50	111.50	-2	1,628	-0.12%
2021/07/02	6	110.08	7	110.43	111.50	-1	1,636	-0.06%
2021/07/01	26.2	109.60	30	109.85	110.00	-3.9	1,637	-0.24%
2021/06/30	30	112.65	6	113.08	113.00	24	1,612	1.49%
2021/06/29	23	115.87	4	116.00	114.50	19	1,601	1.19%
2021/06/28	28.1	119.64	4.1	118.37	118.50	24	1,584	1.51%
2021/06/25	27	118.65	5	118.30	116.00	22	1,559	1.41%
2021/06/24	3	115.50	0	0.00	116.00	3	1,554	0.19%
2021/06/23	1	114.00	3	116.33	118.00	-2	1,553	-0.13%
2021/06/22	3	113.67	6	115.33	113.50	-3	1,548	-0.19%
2021/06/21	4	115.50	2	115.50	115.50	2	1,545	0.13%
2021/06/18	6	116.75	3	117.17	117.50	3	1,542	0.20%
2021/06/17	0	0.00	3	117.67	118.50	-3	1,539	-0.19%
2021/06/16	5	115.70	4	115.75	116.00	1	1,541	0.06%
2021/06/15	6.1	117.24	1.4	116.29	116.50	4.7	1,531	0.31%
2021/06/11	1	118.50	1	118.50	119.00	0	1,523	0.00%
2021/06/10	0	0.00	1	118.00	118.50	-1	1,539	-0.06%
2021/06/09	5	120.60	5	120.91	118.50	0	1,568	0.00%
2021/06/08	2	118.75	1	117.50	118.00	1	1,560	0.06%
2021/06/07	1	118.98	1	116.50	120.00	0	1,577	0.00%
2021/06/04	4	120.49	5	119.40	119.00	-1	1,585	-0.06%
2021/06/03	4	121.50	11	121.55	120.00	-7	1,581	-0.44%
2021/06/01	1.4	122.93	5.1	123.51	124.50	-3.7	1,575	-0.23%
2021/05/31	7	123.29	9	122.28	122.00	-2	1,576	-0.13%
2021/05/28	2.1	123.50	22.1	123.59	123.50	-20	1,576	-1.27%
2021/05/27	16.1	123.11	49	124.08	123.00	-32.9	1,567	-2.10%
2021/05/26	4	119.62	22.1	118.76	121.50	-18.1	1,532	-1.18%
2021/05/25	5	118.00	19	116.21	117.00	-14	1,513	-0.92%
2021/05/24	11.1	115.88	92	115.77	118.00	-80.9	1,509	-5.36%
2021/05/21	1	111.00	4	110.38	111.00	-3	1,476	-0.20%
2021/05/20	4	106.75	5	108.70	109.00	-1	1,477	-0.07%
2021/05/19	2	106.50	3	108.67	109.00	-1	1,481	-0.07%
2021/05/18	0	0.00	10	100.49	103.50	-10	1,486	-0.67%
2021/05/17	12	94.92	5	96.30	94.40	7	1,480	0.47%
2021/05/14	0	0.00	1	104.00	103.50	-1	1,457	-0.07%
2021/05/13	8	98.79	0	0.00	101.50	8	1,448	0.55%
2021/05/12	11.1	102.84	20	100.61	101.50	-8.9	1,436	-0.62%
2021/05/11	4	109.88	26	111.69	110.00	-22	1,414	-1.56%
2021/05/10	1	112.00	5	113.10	114.00	-4	1,406	-0.28%
2021/05/07	39	110.94	1	111.50	110.50	38	1,403	2.71%
2021/05/06	10	108.75	3	108.83	110.00	7	1,400	0.50%
2021/05/05	3	107.50	20	108.53	109.00	-17	1,400	-1.21%
2021/05/04	56	104.41	29	106.10	105.50	27	1,397	1.93%
2021/05/03	65.3	114.27	6	114.50	112.50	59.3	1,360	4.36%
2021/04/29	2	120.50	5	121.80	121.00	-3	1,444	-0.21%
2021/04/28	14	120.43	16	120.81	120.00	-2	1,498	-0.13%
2021/04/27	4	120.25	1	119.50	120.00	3	1,496	0.20%
2021/04/26	22	121.00	1	121.50	121.50	21	1,486	1.41%
2021/04/23	2	121.50	6	120.67	124.00	-4	1,480	-0.27%
2021/04/22	25.1	124.99	6	123.33	122.50	19.1	1,480	1.29%
2021/04/21	15	125.90	31	125.90	124.50	-16	1,462	-1.09%
2021/04/20	22	130.59	21	130.76	131.00	1	1,434	0.07%
2021/04/19	56	135.79	69.3	134.43	135.50	-13.3	1,386	-0.96%
2021/04/16	21	127.57	31.7	127.25	128.00	-10.7	1,297	-0.82%
2021/04/15	13	126.46	20	125.70	128.50	-7	1,303	-0.54%
2021/04/14	8	120.06	6	120.75	121.00	2	1,275	0.16%
2021/04/13	39	125.08	50	128.47	122.00	-11	1,266	-0.87%
2021/04/12	117	123.95	55	125.69	129.00	62	1,220	5.08%	大買/
2021/04/09	21	121.74	135.6	123.47	126.50	-114.6	1,124	-10.19%	大賣/鉅額交易
2021/04/08	17	114.91	8	117.50	115.00	9	996	0.90%
2021/04/07	6	114.17	6	114.67	115.50	0	980	0.00%
2021/04/06	2	113.00	8	113.44	113.50	-6	977	-0.61%
2021/04/01	6	112.92	1	113.00	112.50	5	980	0.51%
2021/03/31	0	0.00	2	114.25	114.50	-2	986	-0.20%
2021/03/30	12.1	112.50	2	113.50	113.50	10.1	994	1.02%
2021/03/29	14.4	112.76	15	113.57	113.50	-0.6	994	-0.06%
2021/03/26	2.1	113.79	4	113.75	114.50	-1.9	993	-0.19%
2021/03/25	11.1	114.00	3	113.50	113.50	8.1	999	0.81%
2021/03/24	30	114.82	1	116.00	116.00	29	1,008	2.88%
2021/03/23	28	116.30	4.1	116.50	116.00	23.9	1,016	2.35%
2021/03/22	4	116.75	9.1	117.66	118.00	-5.1	1,017	-0.50%
2021/03/19	6	116.50	8	117.38	117.00	-2	1,019	-0.20%
2021/03/18	6	116.42	19	117.18	116.50	-13	1,026	-1.27%
2021/03/17	25.1	115.34	9	115.44	115.00	16.1	1,029	1.56%
2021/03/16	21	118.62	4	119.50	117.00	17	1,038	1.64%
2021/03/15	30	118.17	60.3	118.85	119.00	-30.3	1,037	-2.92%
2021/03/12	1.1	116.88	6	116.00	115.50	-5	1,004	-0.50%
2021/03/11	11.9	114.95	16	115.47	115.50	-4.2	998	-0.42%
2021/03/10	2	109.25	6.2	110.44	112.00	-4.2	993	-0.42%
2021/03/09	9	106.89	3	109.00	107.50	6	994	0.60%
2021/03/08	9.2	106.89	2	105.75	106.00	7.2	995	0.72%
2021/03/05	3	108.00	1	108.00	107.50	2	989	0.20%
2021/03/04	10	109.70	1	109.50	109.50	9	994	0.91%
2021/03/03	8	113.19	3.1	114.52	114.50	4.9	988	0.49%
2021/03/02	18	112.61	3	113.33	112.00	15	986	1.52%
2021/02/26	23	113.28	0	0.00	113.00	23	987	2.33%
2021/02/25	8	116.25	23	116.33	116.50	-15	995	-1.51%
2021/02/24	21	116.36	5	118.40	115.00	16	997	1.60%
2021/02/23	12	118.04	8	117.88	118.00	4	993	0.40%
2021/02/22	13	116.54	11	116.73	117.00	2	989	0.20%
2021/02/19	0	0.00	9	115.89	116.00	-9	990	-0.91%
2021/02/18	2	114.75	4	116.25	115.50	-2	1,018	-0.20%
2021/02/17	0	0.00	1	111.00	113.50	-1	1,022	-0.10%
2021/02/05	1	107.50	0	0.00	109.50	1	1,018	0.10%
2021/02/04	3	109.00	5	109.50	109.00	-2	1,024	-0.20%
2021/02/03	2	112.75	1	111.00	111.50	1	1,066	0.09%
2021/02/02	5	112.90	9	112.50	113.50	-4	1,159	-0.34%
2021/02/01	1	107.93	1	107.50	109.50	0	1,181	0.00%
2021/01/29	3	110.17	7	110.79	109.50	-4	1,207	-0.33%
2021/01/28	8	111.69	6.1	112.00	110.00	1.9	1,209	0.16%
2021/01/27	8	114.00	3.1	113.52	113.50	4.9	1,207	0.41%
2021/01/26	9	114.61	19	114.50	116.50	-10	1,206	-0.83%
2021/01/25	17.1	116.09	20	116.85	116.00	-3	1,203	-0.25%
2021/01/22	124.1	116.95	192	116.66	120.00	-68	1,184	-5.74%	大買/大賣/
2021/01/21	43	111.97	33.1	110.37	112.00	9.9	1,073	0.92%
2021/01/20	12.4	103.65	4	103.13	103.50	8.4	1,016	0.82%
2021/01/19	15	105.03	0	0.00	105.00	15	1,008	1.49%
2021/01/18	20	105.15	1	104.50	104.50	19	1,010	1.88%
2021/01/15	19	106.76	21.9	106.59	106.50	-2.8	1,008	-0.28%
2021/01/14	10	107.85	3	108.50	109.00	7	1,038	0.67%
2021/01/13	5	109.00	15	109.50	109.00	-10	1,092	-0.92%
2021/01/12	3	110.50	18	109.97	110.00	-15	1,129	-1.33%
2021/01/11	5	112.30	9	111.72	112.00	-4	1,134	-0.35%
2021/01/08	33	114.88	13	114.50	113.00	20	1,137	1.76%
2021/01/07	4	110.25	5	110.90	111.50	-1	1,115	-0.09%
2021/01/06	13.2	107.77	19	107.34	107.50	-5.8	1,106	-0.52%
2021/01/05	5	108.90	15	109.90	110.00	-10	1,094	-0.91%
2021/01/04	1	110.00	3.3	111.58	110.50	-2.3	1,095	-0.21%
2020/12/31	2	110.75	5	111.00	112.00	-3	1,105	-0.28%
2020/12/30	2	110.25	6	110.67	111.00	-4	1,104	-0.36%
2020/12/29	1.1	109.05	2	111.00	111.00	-0.9	1,111	-0.08%
2020/12/28	10	109.75	16	110.47	110.50	-6	1,106	-0.54%
2020/12/25	12.5	107.02	4	107.75	108.00	8.5	1,100	0.77%
2020/12/24	20.3	109.63	2	109.50	109.50	18.3	1,090	1.68%
2020/12/23	1	110.52	1	111.50	112.00	0	1,088	0.00%
2020/12/22	8	113.50	1	113.50	111.50	7	1,104	0.63%
2020/12/21	2.1	112.50	6	113.24	113.50	-3.9	1,131	-0.35%
2020/12/18	12	113.88	6	113.50	113.00	6	1,138	0.53%
2020/12/17	7	115.57	10	115.65	115.50	-3	1,139	-0.26%
2020/12/16	1	117.50	4	117.50	118.00	-3	1,152	-0.26%
2020/12/15	6	117.08	2	116.50	116.00	4	1,157	0.35%
2020/12/14	1	118.50	4	118.75	118.50	-3	1,161	-0.26%
2020/12/11	23	115.11	6	115.92	117.00	17	1,162	1.46%
2020/12/10	19	115.16	1	118.00	115.50	18	1,162	1.55%
2020/12/09	25	117.10	5	117.80	117.50	20	1,150	1.74%
2020/12/08	9	119.00	1	119.00	119.50	8	1,154	0.69%
2020/12/07	31	119.87	3	119.83	120.00	28	1,211	2.31%
2020/12/04	11	120.14	13	119.46	120.00	-2	1,221	-0.16%
2020/12/03	7	117.57	2	116.25	117.00	5	1,218	0.41%
2020/12/02	5	119.30	0	0.00	119.50	5	1,220	0.41%
2020/12/01	1.1	120.55	1	121.00	121.00	0.1	1,230	0.01%
2020/11/30	3	121.33	2	121.06	121.00	1	1,264	0.08%
2020/11/27	6	122.25	26	124.17	124.00	-20	1,279	-1.56%
2020/11/26	2	122.50	0	123.00	123.00	2	1,284	0.15%
2020/11/25	53	123.91	54	123.40	124.00	-1	1,298	-0.08%
2020/11/24	26	122.29	5	123.40	121.50	21	1,316	1.59%
2020/11/23	17	125.03	14	125.68	124.00	3	1,335	0.22%
2020/11/20	1	127.00	7	127.00	127.00	-6	1,350	-0.44%
2020/11/19	6	127.50	5	127.90	128.00	1	1,381	0.07%
2020/11/18	5	128.70	6	128.83	127.50	-1	1,490	-0.07%
2020/11/17	26	129.17	44.1	130.06	129.00	-18.1	1,621	-1.12%
2020/11/16	9	125.22	6	125.25	125.00	3	1,658	0.18%
2020/11/13	2	126.75	6	128.00	127.50	-4	1,742	-0.23%
2020/11/12	12	128.46	24	128.10	128.00	-12	1,915	-0.63%
2020/11/11	33	129.98	33	130.03	130.50	0	2,002	0.00%
2020/11/10	71	127.82	61.1	129.00	127.50	9.9	1,979	0.50%
2020/11/09	49	125.22	23.1	125.21	125.50	25.9	1,950	1.33%
2020/11/06	7	122.64	41	122.60	123.00	-34	1,990	-1.71%
2020/11/05	26.1	120.87	30	122.10	120.00	-3.9	2,003	-0.20%
2020/11/04	0	0.00	16	119.88	120.50	-16	2,050	-0.78%
2020/11/03	3	119.17	41	119.90	119.50	-38	2,053	-1.85%
2020/11/02	10	114.85	5.2	116.19	119.00	4.8	2,056	0.23%
2020/10/30	24	118.21	1	119.00	119.50	23	2,058	1.12%
2020/10/29	10	119.00	7	119.57	119.50	3	2,063	0.15%
2020/10/28	26	121.13	35.2	121.09	120.00	-9.2	2,080	-0.44%
2020/10/27	11	120.14	19	120.63	120.50	-8	2,074	-0.39%
2020/10/26	6	119.33	12	120.75	119.00	-6	2,076	-0.29%
2020/10/23	14	122.25	11	121.91	120.50	3	2,099	0.14%
2020/10/22	29	120.67	49	122.06	123.50	-20	2,120	-0.94%
2020/10/21	61	115.76	90	117.68	122.00	-29	2,094	-1.38%
2020/10/20	27	120.22	20	119.53	120.00	7	2,073	0.34%
2020/10/19	13	116.73	13	115.12	117.00	0	2,100	0.00%
2020/10/16	29	113.81	18.1	113.22	112.50	10.9	2,138	0.51%
2020/10/15	3	111.50	7	112.43	112.50	-4	2,163	-0.18%
2020/10/14	2	110.25	1	110.50	110.50	1	2,196	0.05%
2020/10/13	1	108.00	2	108.50	109.00	-1	2,341	-0.04%
2020/10/12	16.4	106.48	8.7	107.57	107.00	7.6	2,529	0.30%
2020/10/08	28.2	108.91	15.9	109.03	109.00	12.4	2,554	0.48%
2020/10/07	7	112.14	8	112.25	112.00	-1	2,565	-0.04%
2020/10/06	18	113.81	11	113.50	113.50	7	2,610	0.27%
2020/10/05	5	108.40	3	108.83	109.00	2	2,625	0.08%
2020/09/30	3	107.83	4	108.50	108.50	-1	2,656	-0.04%
2020/09/29	3	108.50	4	108.25	109.50	-1	2,714	-0.04%
2020/09/28	14	105.93	6	106.00	106.00	8	2,737	0.29%
2020/09/25	8	107.81	10	107.30	107.00	-2	2,755	-0.07%
2020/09/24	11	111.64	13	111.54	110.50	-2	2,770	-0.07%
2020/09/23	9	115.61	5	115.50	115.00	4	2,783	0.14%
2020/09/22	14	117.39	5	117.10	116.50	9	2,788	0.32%
2020/09/21	35	123.54	34	121.87	120.50	1	2,805	0.04%
2020/09/18	5	119.90	8	120.69	121.00	-3	2,836	-0.11%
2020/09/17	5	118.40	18	119.92	120.00	-13	2,842	-0.46%
2020/09/16	14	119.21	2	120.25	119.00	12	2,844	0.42%
2020/09/15	18	122.50	14	121.00	121.00	4	2,844	0.14%
2020/09/14	17	123.15	26	122.67	122.00	-9	2,870	-0.31%
2020/09/11	34	121.72	37	122.38	121.50	-3	2,904	-0.10%
2020/09/10	60	122.15	73	122.56	121.00	-13	2,909	-0.45%
2020/09/09	15	116.87	23	116.41	116.00	-8	2,868	-0.28%
2020/09/08	15	115.00	7	116.14	114.50	8	2,889	0.28%
2020/09/07	18	116.78	18	115.67	115.50	0	2,921	0.00%
2020/09/04	15	119.67	29	120.33	119.00	-14	2,967	-0.47%
2020/09/03	56	120.46	62	121.38	119.50	-6	3,021	-0.20%
2020/09/02	33	124.88	218	126.65	124.00	-185	3,081	-6.00%	大賣/鉅額交易
2020/09/01	26	127.46	21	128.60	126.50	5	3,197	0.16%
2020/08/31	16	126.38	23	126.96	126.00	-7	3,329	-0.21%
2020/08/28	36	127.82	54	129.01	127.00	-18	3,330	-0.54%
2020/08/27	57	130.50	28	129.13	128.50	29	3,320	0.87%
2020/08/26	38	132.64	71	133.46	135.00	-33	3,304	-1.00%
2020/08/25	43	133.55	41	133.43	132.00	2	3,331	0.06%
2020/08/24	120	133.33	123	133.54	134.50	-3	3,345	-0.09%	大買/大賣/
2020/08/21	82	129.17	58	129.82	132.00	24	3,363	0.71%
2020/08/20	60	123.48	98	121.67	120.00	-38	3,308	-1.15%
2020/08/19	81	127.81	75	127.94	128.50	6	3,315	0.18%
2020/08/18	106	124.13	165	126.39	129.00	-59	3,236	-1.82%	大買/大賣/
2020/08/17	87	117.94	109	118.02	120.00	-22	3,100	-0.71%	大賣/
2020/08/14	32	112.14	82	112.44	112.00	-50	3,060	-1.63%
2020/08/13	92	115.95	85.2	116.41	115.00	6.8	3,054	0.22%
2020/08/12	110	115.54	65	115.22	116.50	45	3,008	1.50%	大買/
2020/08/11	54.7	112.28	60	113.39	111.50	-5.3	2,955	-0.18%
2020/08/10	36.3	112.75	162.2	112.47	114.00	-125.9	2,932	-4.29%	大賣/鉅額交易
2020/08/07	9	107.78	30	107.72	108.00	-21	2,908	-0.72%
2020/08/06	0	0.00	10	107.10	107.00	-10	2,908	-0.34%
2020/08/05	37	107.58	12	107.46	106.00	25	2,913	0.86%
2020/08/04	2	105.25	23	104.83	105.00	-21	2,943	-0.71%
2020/08/03	22	104.84	12	103.92	104.00	10	2,949	0.34%
2020/07/31	2	107.00	11	107.05	107.50	-9	2,941	-0.31%
2020/07/30	16	108.94	2	107.50	107.50	14	2,964	0.47%
2020/07/29	2	109.25	10	108.40	108.50	-8	2,989	-0.27%
2020/07/28	23	104.89	27	105.61	106.00	-4	3,014	-0.13%
2020/07/27	18	107.31	7	107.00	106.50	11	3,035	0.36%
2020/07/24	50	110.33	35.1	110.81	108.50	14.9	3,111	0.48%
2020/07/23	51	114.17	75	114.05	113.50	-24	3,158	-0.76%
2020/07/22	35	111.69	38	111.36	111.50	-3	3,133	-0.10%
2020/07/21	37	109.39	23	109.22	110.50	14	3,094	0.45%
2020/07/20	63	107.66	47	107.24	106.50	16	3,070	0.52%
2020/07/17	241	110.62	194	110.16	110.50	47	3,045	1.54%	大買/大賣/
2020/07/16	97	109.36	157	109.91	112.00	-60	2,958	-2.03%	大賣/
2020/07/15	55	103.75	51	103.28	102.00	4	2,807	0.14%
2020/07/14	30	101.08	24.2	101.04	100.00	5.8	2,806	0.21%
2020/07/13	10.3	105.24	53	104.74	106.50	-42.7	2,807	-1.52%
2020/07/10	49.1	101.27	13	101.19	100.50	36.1	2,800	1.29%
2020/07/09	18	103.72	33	104.50	103.50	-15	2,798	-0.54%
2020/07/08	52	103.05	20	103.25	103.00	32	2,780	1.15%
2020/07/07	8	106.31	30	106.77	107.50	-22	2,762	-0.80%
2020/07/06	18	106.53	16	106.75	107.00	2	2,783	0.07%
2020/07/03	9	104.22	33	104.26	104.00	-24	2,821	-0.85%
2020/07/02	74	102.89	33	103.18	103.00	41	2,819	1.45%
2020/07/01	9	104.44	7	104.93	105.00	2	2,795	0.07%
2020/06/30	23	103.72	30	104.32	104.50	-7	2,789	-0.25%
2020/06/29	84	105.03	31	105.11	104.00	53	2,787	1.90%
2020/06/24	23.2	108.53	20	108.30	110.00	3.2	2,753	0.12%
2020/06/23	7.1	107.29	6.1	107.34	107.00	1	2,794	0.04%
2020/06/22	18	107.83	8	108.63	107.00	10	2,851	0.35%
2020/06/19	24	110.38	7	111.43	108.50	17	2,864	0.59%
2020/06/18	32.2	109.35	42	108.98	111.00	-9.8	2,850	-0.34%
2020/06/17	20.1	105.97	12	106.96	105.50	8.1	2,857	0.28%
2020/06/16	17	104.32	83	104.25	105.00	-66	2,929	-2.25%
2020/06/15	62	104.01	19	103.97	102.00	43	2,957	1.45%
2020/06/12	42	105.54	59	105.60	107.50	-17	2,946	-0.58%
2020/06/11	53	108.78	66	110.70	106.50	-13	2,945	-0.44%
2020/06/10	68	111.85	56	112.47	111.00	12	2,937	0.41%
2020/06/09	91	113.96	106	114.42	113.00	-15	2,900	-0.52%	大賣/
2020/06/08	134.1	110.73	124	111.13	112.50	10.1	2,848	0.35%	大買/大賣/
2020/06/05	130	105.18	154	105.23	106.00	-24	2,734	-0.88%	大買/大賣/
2020/06/04	22	99.75	9	99.93	99.30	13	2,646	0.49%
2020/06/03	10	100.00	21	100.05	100.00	-11	2,656	-0.41%
2020/06/02	8	100.39	13	100.42	99.70	-5	2,671	-0.19%
2020/06/01	46	100.62	56	100.16	100.00	-10	2,699	-0.37%
2020/05/29	30	98.14	56	98.46	99.90	-26	2,683	-0.97%
2020/05/28	133	100.89	107	101.18	99.50	26	2,680	0.97%	大買/大賣/
2020/05/27	51	97.24	73.3	97.14	97.90	-22.3	2,590	-0.86%
2020/05/26	34	94.40	38.1	94.41	95.10	-4.1	2,551	-0.16%
2020/05/25	15.1	90.43	29	90.79	92.00	-14	2,494	-0.56%
2020/05/22	35	91.22	19	90.90	90.00	16	2,498	0.64%
2020/05/21	21	90.59	50	90.39	93.10	-29	2,480	-1.17%
2020/05/20	44	87.84	43	87.83	87.30	1	2,430	0.04%
2020/05/19	15	85.93	12.3	86.41	86.90	2.7	2,427	0.11%
2020/05/18	18	82.22	1	83.60	83.50	17	2,421	0.70%
2020/05/15	19	83.39	10.2	83.00	82.90	8.8	2,425	0.36%
2020/05/14	25	85.70	16.8	85.31	84.80	8.2	2,447	0.34%
2020/05/13	14	88.75	18	88.93	88.60	-4	2,426	-0.16%
2020/05/12	16	87.91	6	88.27	88.60	10	2,426	0.41%
2020/05/11	56	88.77	29.1	88.94	88.80	26.9	2,421	1.11%
2020/05/08	32	92.53	10.9	93.56	92.20	21.1	2,382	0.89%
2020/05/07	9	93.44	12	93.50	93.80	-3	2,378	-0.13%
2020/05/06	5	92.68	14.4	93.03	93.00	-9.4	2,385	-0.39%
2020/05/05	33	92.49	18	92.36	91.60	15	2,373	0.63%
2020/05/04	50.1	93.26	58	93.79	93.00	-7.9	2,366	-0.33%
2020/04/30	50	97.47	24.4	97.55	97.40	25.6	2,358	1.09%
2020/04/29	56	95.56	65.5	95.98	96.50	-9.5	2,343	-0.40%
2020/04/28	103	92.30	80	92.59	93.80	23	2,297	1.00%	大買/
2020/04/27	28	88.73	40	89.04	89.60	-12	2,221	-0.54%
2020/04/24	11	87.01	13	87.22	86.30	-2	2,184	-0.09%
2020/04/23	7	85.46	10	86.38	86.30	-3	2,195	-0.14%
2020/04/22	22	84.33	25	84.80	85.90	-3	2,246	-0.13%
2020/04/21	70	86.58	27	85.52	84.80	43	2,270	1.89%
2020/04/20	33	89.65	19	90.19	90.40	14	2,277	0.61%
2020/04/17	36	89.08	26	89.79	89.00	10	2,272	0.44%
2020/04/16	30	88.06	20	87.75	88.00	10	2,255	0.44%
2020/04/15	22	90.17	18	90.69	88.90	4	2,270	0.18%
2020/04/14	18	86.79	10	87.23	87.40	8	2,258	0.35%
2020/04/13	11	85.76	7	85.81	85.30	4	2,382	0.17%
2020/04/10	72	86.71	94	86.44	86.30	-22	2,385	-0.92%
2020/04/09	51	91.07	29	91.65	89.00	22	2,352	0.94%
2020/04/08	89	88.42	41	89.21	90.00	48	2,317	2.07%
2020/04/07	16	84.50	16	84.85	84.90	0	2,277	0.00%
2020/04/06	28	82.35	10	83.13	83.50	18	2,274	0.79%
2020/04/01	8	83.38	17	83.92	83.90	-9	2,316	-0.39%
2020/03/31	9	84.12	30.1	84.25	83.90	-21.1	2,334	-0.90%
2020/03/30	20	83.27	18	84.12	84.40	2	2,329	0.09%
2020/03/27	38	85.99	35	85.04	83.70	3	2,345	0.13%
2020/03/26	55	83.67	35	83.76	82.30	20	2,297	0.87%
2020/03/25	26	80.21	40	79.85	80.40	-14	2,229	-0.63%
2020/03/24	13	72.84	3	73.00	73.10	10	2,204	0.45%
2020/03/23	6	65.60	3	67.17	66.50	3	2,184	0.14%
2020/03/20	56	70.56	46	70.53	66.40	10	2,141	0.47%
2020/03/19	20	69.64	9	70.97	68.90	11	2,044	0.54%
2020/03/18	28	77.98	25	77.88	76.50	3	2,011	0.15%
2020/03/17	26.2	80.63	6.3	78.82	78.00	19.9	1,998	0.99%
2020/03/16	75.3	87.25	72	86.38	85.90	3.3	1,962	0.17%
2020/03/13	14.3	88.76	10	89.79	93.40	4.3	1,948	0.22%
2020/03/12	29.1	99.81	26	99.36	97.60	3.1	1,911	0.16%
2020/03/11	10	107.85	19	107.68	106.00	-9	1,866	-0.48%
2020/03/10	58	106.88	42	106.33	106.50	16	1,845	0.87%
2020/03/09	11	103.00	11	103.18	102.50	0	1,798	0.00%
2020/03/06	15	108.17	19	109.47	107.50	-4	1,778	-0.22%
2020/03/05	41	110.40	46.5	109.80	110.00	-5.5	1,749	-0.31%
2020/03/04	29.1	103.21	7	103.36	102.50	22.1	1,702	1.30%
2020/03/03	19.2	108.60	26	106.87	108.50	-6.8	1,678	-0.41%
2020/03/02	28	101.14	20	102.53	100.50	8	1,651	0.48%
2020/02/27	22.1	108.36	45	108.00	106.00	-23	1,637	-1.40%
2020/02/26	11.1	113.58	7	113.43	112.00	4.1	1,608	0.25%
2020/02/25	9	113.50	36	113.15	117.00	-27	1,596	-1.69%
2020/02/24	29	115.10	20	114.40	114.00	9	1,591	0.57%
2020/02/21	9.1	119.00	9	118.72	118.50	0.1	1,581	0.00%
2020/02/20	17.1	119.82	9	119.50	118.50	8.1	1,598	0.50%
2020/02/19	10	119.55	7	120.93	122.00	3	1,632	0.18%
2020/02/18	23	119.39	10	119.95	118.50	13	1,628	0.80%
2020/02/17	18.1	122.19	9	119.67	119.00	9.1	1,631	0.55%
2020/02/14	17	125.68	5	126.00	125.50	12	1,618	0.74%
2020/02/13	2	128.50	4	128.38	127.00	-2	1,631	-0.12%
2020/02/12	11	127.14	14	126.43	128.50	-3	1,666	-0.18%
2020/02/11	8	125.13	9	125.00	125.00	-1	1,703	-0.06%
2020/02/10	4	126.98	14	125.64	124.00	-10	1,716	-0.58%
2020/02/07	12.1	127.07	36	125.68	124.00	-23.9	1,728	-1.38%
2020/02/06	14	130.36	16.1	130.67	130.50	-2.1	1,787	-0.12%
2020/02/05	43	131.86	18	132.67	131.00	25	1,842	1.36%
2020/02/04	68.1	135.09	91	135.47	135.50	-22.9	1,829	-1.25%
2020/02/03	35.1	129.45	43	128.15	131.00	-8	1,804	-0.44%
2020/01/31	25	129.04	79	127.68	131.00	-54	1,775	-3.04%
2020/01/30	4.1	131.87	0	0.00	131.50	4.1	1,742	0.23%
2020/01/20	10	144.91	6	146.58	146.00	4	1,748	0.23%
2020/01/17	12.1	147.95	26	149.15	146.00	-13.9	1,779	-0.78%
2020/01/16	80.1	150.44	68	150.32	149.50	12.1	1,776	0.68%
2020/01/15	95	149.61	38	147.57	149.50	57	1,727	3.30%
2020/01/14	77.1	147.11	87	145.18	149.50	-9.9	1,716	-0.58%
2020/01/13	26	139.85	24.5	139.57	142.00	1.5	1,696	0.09%
2020/01/10	5	134.00	20	134.23	135.50	-15	1,731	-0.87%
2020/01/09	29	132.83	24	132.08	132.50	5	1,773	0.28%
2020/01/08	13	130.77	12	130.58	133.50	1	1,829	0.05%
2020/01/07	92	138.99	96	139.12	130.00	-4	1,821	-0.22%
2020/01/06	10	134.15	20	133.33	136.00	-10	1,728	-0.58%
2020/01/03	7	133.79	5	133.30	133.50	2	1,742	0.11%
2020/01/02	13	133.15	15.2	132.51	131.50	-2.2	1,781	-0.12%
2019/12/31	10	130.75	64.1	131.91	134.00	-54.1	1,774	-3.05%
2019/12/30	17	129.68	20	129.93	130.50	-3	1,754	-0.17%
2019/12/27	39	125.97	37.1	127.45	126.50	1.9	1,727	0.11%
2019/12/26	23	120.63	13	120.73	122.00	10	1,667	0.60%
2019/12/25	17	112.82	22	113.50	116.50	-5	1,646	-0.30%
2019/12/24	35	113.76	24.1	113.40	114.00	10.9	1,637	0.67%
2019/12/23	8	120.13	3	120.00	119.50	5	1,665	0.30%
2019/12/20	1	123.50	6.2	123.58	123.50	-5.2	1,695	-0.31%
2019/12/19	1	124.00	0	0.00	122.00	1	1,698	0.06%
2019/12/18	1	122.00	2.2	123.50	123.50	-1.2	1,700	-0.07%
2019/12/17	3	121.17	0	0.00	123.00	3	1,710	0.18%
2019/12/16	6	122.25	0	0.00	122.00	6	1,731	0.35%
2019/12/13	5	122.90	26	121.50	121.00	-21	1,743	-1.20%
2019/12/12	13.1	124.45	11.1	122.86	123.00	2	1,748	0.12%
2019/12/11	6.2	125.81	10	125.85	127.50	-3.8	1,744	-0.22%
2019/12/10	27.7	123.48	17	123.71	125.00	10.7	1,738	0.62%
2019/12/09	4	128.74	9.1	128.33	127.00	-5	1,702	-0.30%
2019/12/06	0	0.00	4	130.38	130.00	-4	1,715	-0.23%
2019/12/05	2	131.50	2	131.50	131.50	0	1,722	0.00%
2019/12/04	10	130.30	5.1	129.51	131.50	4.9	1,735	0.28%
2019/12/03	3	127.00	4	127.38	129.50	-1	1,725	-0.06%
2019/12/02	5	126.50	3	125.67	127.00	2	1,719	0.12%
2019/11/29	5	125.80	13	125.46	125.00	-8	1,728	-0.46%
2019/11/28	5.5	125.54	7	126.36	125.50	-1.5	1,728	-0.09%
2019/11/27	14	128.68	11	128.73	129.00	3	1,730	0.17%
2019/11/26	1	130.50	6	131.17	130.50	-5	1,718	-0.29%
2019/11/25	12	132.58	11	131.95	132.00	1	1,697	0.06%
2019/11/22	8	129.88	5.3	129.47	129.50	2.7	1,696	0.16%
2019/11/21	14	129.93	19	130.89	129.50	-5	1,694	-0.30%
2019/11/20	14	134.43	13	134.35	134.00	1	1,687	0.06%
2019/11/19	21.1	136.53	18.1	136.04	138.00	3	1,684	0.18%
2019/11/18	43	136.03	30.1	136.62	138.50	12.9	1,681	0.77%
2019/11/15	2	130.50	7	130.00	130.00	-5	1,644	-0.30%
2019/11/14	13	128.31	11	128.68	128.50	2	1,662	0.12%
2019/11/13	11	129.00	21	129.52	131.50	-10	1,661	-0.60%
2019/11/12	31.2	131.05	18	131.00	132.50	13.2	1,646	0.80%
2019/11/11	22	131.00	22	129.66	127.50	0	1,638	0.00%
2019/11/08	72.8	130.41	90	130.73	128.50	-17.2	1,619	-1.06%
2019/11/07	7	125.07	7	124.71	126.00	0	1,589	0.00%
2019/11/06	20	125.95	20	126.00	127.00	0	1,602	0.00%
2019/11/05	53.2	124.86	51	124.90	123.00	2.2	1,607	0.14%
2019/11/04	88	124.37	120	123.58	128.00	-32	1,602	-2.00%	大賣/
2019/11/01	12	117.08	31	116.50	116.50	-19	1,666	-1.14%
2019/10/31	26.4	119.85	48	119.14	120.50	-21.6	1,675	-1.29%
2019/10/30	7.2	117.15	3	117.17	117.50	4.2	1,677	0.25%
2019/10/29	22.2	116.80	53	115.64	115.00	-30.8	1,701	-1.81%
2019/10/28	8	117.31	19	116.87	118.00	-11	1,728	-0.64%
2019/10/25	51	116.14	99	115.87	115.00	-48	1,751	-2.74%
2019/10/24	58.4	118.40	13	117.88	120.00	45.4	1,755	2.59%
2019/10/23	39.3	115.81	34	116.29	116.00	5.3	1,757	0.30%
2019/10/22	24	117.96	29	117.98	117.50	-5	1,787	-0.28%
2019/10/21	93.4	117.36	101	117.90	118.50	-7.6	1,815	-0.42%	大賣/
2019/10/18	88	115.00	82	115.17	116.50	6	1,866	0.32%
2019/10/17	81.4	111.41	74	110.36	111.50	7.4	1,887	0.39%
2019/10/16	86	109.41	101	109.03	110.50	-15	1,856	-0.81%	大賣/
2019/10/15	10	99.96	11	99.55	100.50	-1	1,763	-0.06%
2019/10/14	49	99.10	45	99.19	98.90	4	1,752	0.23%
2019/10/09	9	95.31	7	95.16	95.50	2	1,717	0.12%
2019/10/08	19	93.13	47	94.17	94.90	-28	1,706	-1.64%
2019/10/07	2	90.80	15	91.26	91.10	-13	1,706	-0.76%
2019/10/04	8	90.53	4	90.40	89.90	4	1,727	0.23%
2019/10/03	0.4	89.50	0	0.00	89.50	0.4	1,749	0.02%
2019/10/02	0.1	90.00	2	88.90	89.80	-1.9	1,756	-0.11%
2019/10/01	0	0.00	5	89.12	89.20	-5	1,754	-0.29%
2019/09/27	4	88.40	5	88.30	88.70	-1	1,747	-0.06%
2019/09/26	53	90.26	47	90.89	87.80	6	1,745	0.34%
2019/09/25	10.5	92.61	34.1	91.87	92.70	-23.6	1,685	-1.40%
2019/09/24	1	89.70	2	89.90	89.40	-1	1,658	-0.06%
2019/09/23	18	89.32	3	89.40	89.70	15	1,658	0.90%
2019/09/20	20	88.60	1	88.50	88.60	19	1,658	1.15%
2019/09/19	12.1	88.82	3	90.13	88.60	9.1	1,650	0.55%
2019/09/18	8	89.28	5.1	89.53	90.50	3	1,626	0.18%
2019/09/17	36	89.41	6	88.83	88.80	30	1,613	1.86%
2019/09/16	13	86.95	6	86.52	86.60	7	1,603	0.44%
2019/09/12	0	0.00	4	87.75	87.20	-4	1,599	-0.25%
2019/09/11	10.1	87.30	19	87.21	86.60	-9	1,597	-0.56%
2019/09/10	6	89.27	0	0.00	88.20	6	1,591	0.38%
2019/09/09	2	88.60	1	88.40	88.00	1	1,578	0.06%
2019/09/06	26	88.72	6	88.52	88.90	20	1,567	1.28%
2019/09/05	6	87.13	3	87.07	86.70	3	1,552	0.19%
2019/09/04	0	0.00	2	85.50	86.50	-2	1,555	-0.13%
2019/09/03	10	87.04	6	86.20	86.30	4	1,570	0.25%
2019/09/02	0	0.00	4.2	87.25	87.40	-4.2	1,566	-0.26%
2019/08/30	8	87.43	15	86.26	85.40	-7	1,563	-0.45%
2019/08/29	20	86.33	4.2	86.09	86.90	15.8	1,555	1.02%
2019/08/28	0	0.00	4	85.95	85.70	-4	1,554	-0.26%
2019/08/27	6	85.32	0	0.00	85.40	6	1,560	0.38%
2019/08/26	4.1	84.71	1	85.50	84.30	3.1	1,560	0.20%
2019/08/23	1	84.70	0	0.00	85.90	1	1,570	0.06%
2019/08/22	0	0.00	3	85.67	85.70	-3	1,568	-0.19%
2019/08/21	18.1	86.15	22	86.65	85.60	-3.9	1,564	-0.25%
2019/08/20	4.1	88.11	2	88.55	87.30	2.1	1,567	0.13%
2019/08/19	20	87.80	18	86.57	88.40	2	1,594	0.13%
2019/08/16	13.1	87.78	30.1	87.84	87.20	-17	1,579	-1.08%
2019/08/15	10	89.12	57	89.19	89.20	-47	1,571	-2.99%
2019/08/14	8	90.04	73	90.27	89.60	-65	1,566	-4.15%
2019/08/13	24	90.95	16	91.18	90.00	8	1,549	0.52%
2019/08/12	24	91.18	14	91.74	90.40	10	1,525	0.66%
2019/08/08	58	91.48	55	90.92	90.20	3	1,504	0.20%
2019/08/07	20	90.43	16	90.41	90.20	4	1,474	0.27%
2019/08/06	72	89.01	129.4	84.57	90.20	-57.4	1,446	-3.97%	大賣/
2019/08/05	160.4	90.56	183	88.24	85.40	-22.6	1,372	-1.65%	大買/大賣/
2019/08/02	17	89.19	18	90.20	90.50	-1	1,250	-0.08%
2019/08/01	18	89.96	23	89.72	90.00	-5	1,234	-0.41%
2019/07/31	13	89.54	9	88.73	90.20	4	1,219	0.33%
2019/07/30	26	89.60	46	88.95	89.10	-20	1,201	-1.66%
2019/07/29	14	89.98	19	90.12	90.40	-5	1,167	-0.43%
2019/07/26	19	87.94	32.1	88.75	89.00	-13.1	1,130	-1.16%
2019/07/25	12	87.52	28	87.40	86.50	-16	1,087	-1.47%
2019/07/24	36	88.91	12	89.08	88.50	24	1,067	2.25%
2019/07/23	27	87.41	61	87.22	86.80	-34	1,022	-3.33%
2019/07/22	33	86.28	17	85.65	86.80	16	965	1.66%
2019/07/19	95	81.03	12	80.65	81.80	83	866	9.58%
2019/07/18	27	77.89	4	78.40	77.70	23	776	2.96%
2019/07/17	2	76.70	6	77.07	76.40	-4	751	-0.53%
2019/07/16	3	77.20	22	76.73	77.20	-19	744	-2.55%
2019/07/15	39	76.65	12	76.27	76.50	27	733	3.68%
2019/07/12	38	75.63	14	75.45	76.00	24	725	3.31%
2019/07/11	17	75.89	6.3	75.06	74.60	10.7	771	1.39%
2019/07/10	55	72.81	22	72.88	73.30	33	728	4.53%
2019/07/09	26.3	74.73	15	74.63	74.60	11.3	704	1.60%
2019/07/08	12	74.13	6	73.60	73.50	6	695	0.86%
2019/07/05	5	73.64	1	73.60	73.60	4	701	0.57%
2019/07/04	4	73.20	6	73.48	73.50	-2	723	-0.28%
2019/07/03	12	73.13	6	73.30	72.90	6	722	0.83%
2019/07/02	4	72.50	0	0.00	72.60	4	714	0.56%
2019/07/01	7	71.61	2	71.70	72.70	5	715	0.70%
2019/06/28	0	0.00	0.3	70.20	70.70	-0.3	707	-0.04%
2019/06/27	12	70.12	3	70.30	70.50	9	716	1.26%
2019/06/25	5	70.50	0	0.00	70.70	5	746	0.67%
2019/06/24	0	0.00	1	71.00	71.00	-1	757	-0.13%
2019/06/21	2	71.15	0	0.00	70.50	2	803	0.25%
2019/06/20	0	0.00	2	70.60	70.80	-2	818	-0.24%
2019/06/19	30	70.00	1	70.50	70.10	29	869	3.33%
2019/06/18	0	0.00	5	70.26	70.10	-5	872	-0.57%
2019/06/17	2	71.25	1	71.20	71.30	1	871	0.11%
2019/06/14	2	71.15	0	0.00	71.10	2	874	0.23%
2019/06/13	1	71.50	0	0.00	71.10	1	878	0.11%
2019/06/12	2	71.80	5	71.34	71.10	-3	879	-0.34%
2019/06/11	16	72.14	11	71.70	71.10	5	884	0.57%
2019/06/10	18	70.22	3	70.10	70.90	15	866	1.73%
2019/06/06	5	70.92	0	0.00	70.50	5	861	0.58%
2019/06/05	5	70.30	7	70.69	71.00	-2	858	-0.23%
2019/06/04	5	70.84	9.6	70.80	70.00	-4.6	855	-0.54%
2019/06/03	2	70.90	44	70.72	71.00	-42	848	-4.95%
2019/05/31	9	70.73	22	70.85	69.60	-13	838	-1.55%
2019/05/30	16	70.78	10	70.24	70.90	6	835	0.72%
2019/05/29	3	69.83	11	69.98	69.90	-8	820	-0.97%
2019/05/28	8	69.33	5	69.40	69.90	3	808	0.37%
2019/05/27	16	69.82	9	69.77	69.10	7	806	0.87%
2019/05/24	26	68.66	24	68.91	68.90	2	782	0.26%
2019/05/23	9	66.93	7	66.66	67.10	2	743	0.27%
2019/05/22	1	66.00	3	66.27	66.00	-2	732	-0.27%
2019/05/21	11	65.25	7	65.04	65.30	4	725	0.55%
2019/05/20	0	0.00	1	62.30	63.20	-1	726	-0.14%
2019/05/16	0	0.00	1	64.70	64.40	-1	728	-0.14%
2019/05/15	10	64.00	3	64.03	65.00	7	741	0.94%
2019/05/14	1	62.60	2	63.00	63.00	-1	742	-0.13%
2019/05/13	15	63.87	3	63.67	63.60	12	742	1.62%
2019/05/10	1	66.20	38	64.03	64.00	-37	750	-4.93%
2019/05/09	5	66.28	0	0.00	66.00	5	751	0.67%
2019/05/08	3	66.40	6	66.47	66.50	-3	745	-0.40%
2019/05/07	55	66.67	39	66.52	66.60	16	739	2.16%
2019/05/06	4	67.15	11	67.08	67.00	-7	737	-0.95%
2019/05/03	2	68.10	3	67.80	67.70	-1	737	-0.14%
2019/05/02	3	67.13	39	67.05	67.50	-36	740	-4.86%
2019/04/30	3	66.93	1	66.90	66.60	2	760	0.26%
2019/04/29	4	67.33	8	67.01	67.70	-4	764	-0.52%
2019/04/26	2	67.70	4	68.18	68.30	-2	778	-0.26%
2019/04/25	2	68.60	0	0.00	69.00	2	807	0.25%
2019/04/24	7	67.99	5	68.00	68.20	2	833	0.24%
2019/04/23	1	67.60	8	67.48	67.40	-7	836	-0.84%
2019/04/22	2	68.40	30.4	68.39	68.10	-28.4	831	-3.42%
2019/04/19	2	68.35	2	68.40	68.40	0	830	0.00%
2019/04/18	14	69.00	34	68.78	68.50	-20	832	-2.40%
2019/04/17	52	70.43	44	70.54	68.90	8	829	0.96%
2019/04/16	2	67.65	4.1	67.68	68.00	-2.1	762	-0.28%
2019/04/15	6	67.67	11	67.84	68.00	-5	758	-0.66%
2019/04/12	12	67.83	0	0.00	67.50	12	752	1.59%
2019/04/11	7	68.27	4	68.15	68.30	3	733	0.41%
2019/04/10	32	67.88	32	67.31	67.30	0	717	0.00%
2019/04/09	4	66.38	12	66.25	66.50	-8	689	-1.16%
2019/04/08	4	65.68	52	65.95	66.20	-48	684	-7.01%
2019/04/03	7	66.03	3	66.07	65.80	4	677	0.59%
2019/04/02	9	65.74	0	0.00	65.70	9	670	1.34%
2019/04/01	17	66.24	16	66.41	66.10	1	663	0.15%
2019/03/29	40	67.32	37	66.96	67.30	3	647	0.46%
2019/03/28	40	67.39	27	67.24	67.70	13	633	2.05%
2019/03/27	13	66.45	13	66.97	65.70	0	610	0.00%
2019/03/26	43	67.26	74	67.75	66.80	-31	594	-5.22%
2019/03/25	24	65.48	31	65.61	65.20	-7	546	-1.28%
2019/03/22	110	65.13	57	64.89	65.50	53	520	10.18%	大買/
2019/03/21	42	62.66	2	62.60	62.50	40	463	8.64%
2019/03/20	13	62.31	1	61.70	62.20	12	457	2.62%
2019/03/19	3	61.20	2	61.50	61.80	1	455	0.22%
2019/03/18	20	61.92	0	0.00	62.00	20	448	4.46%
2019/03/15	4	62.78	0	0.00	62.40	4	442	0.90%
2019/03/14	8	62.78	6.2	63.12	63.20	1.8	436	0.41%
2019/03/13	0	0.00	3	61.20	61.60	-3	425	-0.70%
2019/03/12	5	61.70	1	61.00	61.80	4	425	0.94%
2019/03/08	0	0.00	1	60.90	60.90	-1	420	-0.24%
2019/03/07	1	61.20	1	61.80	61.60	0	414	0.00%
2019/03/06	5	62.38	4	62.25	62.00	1	413	0.24%
2019/03/05	5	62.38	1	62.70	62.50	4	410	0.97%
2019/03/04	0	0.00	1	61.60	61.80	-1	400	-0.25%
2019/02/26	18	60.77	0	0.00	60.80	18	393	4.58%
2019/02/25	7	61.59	0.1	61.60	61.60	6.9	385	1.79%
2019/02/22	24	61.73	3	61.70	61.40	21	381	5.50%
2019/02/21	11	62.09	14	62.50	62.10	-3	378	-0.79%
2019/02/20	0.2	62.70	0	0.00	62.90	0.2	371	0.05%
2019/02/19	1	62.80	6	62.35	62.90	-5	364	-1.37%
2019/02/18	0	0.00	2	61.45	61.00	-2	354	-0.56%
2019/02/15	3	60.83	0	0.00	60.50	3	349	0.86%
2019/02/14	1	61.20	8	61.63	61.50	-7	341	-2.05%
2019/02/13	1	60.80	4	61.20	60.30	-3	324	-0.92%
2019/02/12	3	60.27	7	60.51	60.30	-4	316	-1.26%
2019/02/11	4	59.90	2.1	59.60	59.70	1.9	313	0.61%
2019/01/30	3.7	58.55	3	58.80	59.00	0.7	299	0.23%
2019/01/28	3	58.37	0	0.00	58.00	3	282	1.06%
2019/01/25	4	57.90	1	57.20	58.60	3	282	1.06%
2019/01/24	1	58.60	13	58.75	58.50	-12	271	-4.43%
2019/01/23	2	58.25	5	58.18	58.30	-3	263	-1.14%
2019/01/22	8	58.98	8	58.84	58.70	0	256	0.00%
2019/01/21	1	56.90	3	57.60	57.50	-2	233	-0.86%
2019/01/18	6	57.15	16	57.05	57.50	-10	223	-4.48%
2019/01/17	13	56.69	12	56.48	56.60	1	207	0.48%
2019/01/16	9	54.99	14.1	54.20	56.10	-5.1	173	-2.96%
2019/01/15	2	51.40	4	51.15	51.00	-2	141	-1.41%
2019/01/14	3	50.73	2	50.85	50.50	1	135	0.74%
2019/01/11	2	50.85	2	51.55	51.20	0	134	0.00%
2019/01/10	2	51.05	8	51.33	50.80	-6	133	-4.48%
2019/01/09	6	49.80	2	50.40	50.40	4	143	2.79%
2019/01/08	4	48.43	4	49.15	48.05	0	132	0.00%
2019/01/07	1	48.50	0	0.00	48.50	1	133	0.75%
2019/01/04	0	0.00	1	47.00	47.20	-1	134	-0.75%
2018/12/28	1	47.60	0	0.00	47.55	1	138	0.72%
2018/12/21	1	47.05	0	0.00	47.05	1	139	0.72%
2018/12/20	1	48.05	2	48.05	48.70	-1	138	-0.72%
2018/12/13	2	49.10	2	48.88	49.00	0	138	0.00%
2018/12/10	1	48.55	0	0.00	48.15	1	135	0.74%
2018/12/05	2	48.40	4	48.26	48.70	-2	133	-1.49%
2018/11/29	1	47.05	0	0.00	47.40	1	132	0.76%
2018/11/26	1	46.70	1	46.60	46.60	0	130	0.00%
2018/11/22	0	0.00	4	47.06	47.15	-4	131	-3.04%
2018/11/21	1	45.90	2	46.60	46.45	-1	131	-0.76%
2018/11/16	0	0.00	1	47.45	47.25	-1	132	-0.75%
2018/11/15	0	0.00	1	47.30	47.30	-1	132	-0.76%
2018/11/14	0	0.00	1	45.50	46.00	-1	145	-0.69%
2018/11/12	0	0.00	1	45.35	45.40	-1	146	-0.68%
2018/11/09	0	0.00	3	45.20	45.20	-3	147	-2.03%
2018/11/08	4	45.11	1	45.15	45.35	3	147	2.03%
2018/11/06	3	43.95	0	0.00	44.00	3	146	2.04%
2018/11/05	2	44.00	1	44.05	44.00	1	146	0.68%
2018/11/02	1	44.40	0	0.00	44.40	1	145	0.69%
2018/11/01	2	44.60	0	0.00	44.40	2	142	1.40%
2018/10/31	10	45.10	0	0.00	45.00	10	145	6.86%
2018/10/30	0	0.00	2	44.55	44.60	-2	149	-1.34%
2018/10/26	1	44.65	0	0.00	44.90	1	150	0.67%
2018/10/25	1	44.25	2	44.48	44.50	-1	150	-0.66%
2018/10/19	1	45.50	0	0.00	45.80	1	162	0.62%
2018/10/18	2	47.05	2	47.25	46.75	0	163	0.00%
2018/10/17	5	47.65	1	48.20	46.80	4	169	2.36%
2018/10/16	2	44.90	0	0.00	44.60	2	172	1.16%
2018/10/15	2	44.88	2	45.00	44.75	0	178	0.00%
2018/10/12	5	44.77	0	0.00	44.90	5	178	2.80%
2018/10/05	0	0.00	6	49.12	49.50	-6	206	-2.90%
2018/09/27	3	49.95	0	0.00	49.70	3	233	1.29%
2018/09/21	1	50.30	0	0.00	50.40	1	242	0.41%
2018/09/19	1	50.80	0	0.00	51.70	1	243	0.41%
2018/09/14	0	0.00	1	51.50	51.20	-1	243	-0.41%
2018/09/06	3	50.03	0	0.00	49.90	3	248	1.21%
2018/08/24	1	51.50	0	0.00	51.50	1	257	0.39%
2018/08/23	0	0.00	1	52.00	52.40	-1	257	-0.39%
2018/08/22	1	51.11	0	0.00	51.20	1	256	0.40%
2018/08/21	0	0.00	2	50.60	51.20	-2	241	-0.83%
2018/08/20	0	0.00	1	50.50	50.40	-1	241	-0.41%
2018/08/17	0	0.00	1	51.10	50.40	-1	242	-0.41%
2018/08/16	1	50.30	0	0.00	50.80	1	242	0.41%
2018/08/15	1	50.70	1.3	51.41	50.70	-0.3	243	-0.12%
2018/08/14	2	51.25	2	51.70	51.30	0	244	0.00%
2018/08/13	3	51.23	2	51.75	52.00	1	244	0.41%
2018/08/10	1	52.30	0	0.00	52.20	1	243	0.41%
2018/08/09	0	0.00	2	52.70	52.40	-2	243	-0.82%
2018/08/08	2	51.95	2	52.60	52.40	0	244	0.00%
2018/08/07	2	51.90	0	0.00	52.50	2	243	0.82%
2018/08/06	0	0.00	1	53.40	53.70	-1	240	-0.42%
2018/08/03	0	0.00	1	52.20	52.50	-1	241	-0.41%
2018/08/02	1	51.70	2	52.00	52.00	-1	244	-0.41%
2018/08/01	0	0.00	4	52.50	52.40	-4	246	-1.62%
2018/07/31	1	52.10	3	51.93	52.30	-2	246	-0.81%
2018/07/30	1	51.00	4	51.00	51.30	-3	243	-1.23%
2018/07/27	2	49.55	9	49.94	50.00	-7	242	-2.89%
2018/07/26	14	49.66	4	50.65	49.25	10	242	4.13%
2018/07/25	3	49.55	3	49.72	50.50	0	241	0.00%
2018/07/24	7	49.21	4	49.16	49.40	3	241	1.24%
2018/07/23	11.3	48.58	10	48.67	47.75	1.3	234	0.55%
2018/07/20	5	51.12	0	0.00	51.00	5	215	2.32%
2018/07/19	5	51.88	0	0.00	52.00	5	212	2.36%
2018/07/18	2	52.15	3	52.10	52.10	-1	211	-0.47%
2018/07/17	18	53.44	30	53.37	52.70	-12	208	-5.75%
2018/07/16	7	51.04	1	52.00	51.90	6	196	3.05%
2018/07/13	5	51.24	17	51.21	51.40	-12	198	-6.04%
2018/07/12	2	52.40	12	53.53	52.70	-10	195	-5.11%
2018/07/11	0	0.00	9	55.19	54.60	-9	191	-4.69%
2018/06/29	0	0.00	10	61.00	61.00	-10	188	-5.30%
2018/06/28	8	61.30	0	0.00	60.90	8	187	4.26%
2018/06/27	1	61.20	5	61.14	61.20	-4	188	-2.12%
2018/06/26	2	60.50	0	0.00	60.80	2	191	1.04%
2018/06/25	2	60.60	0	0.00	60.80	2	193	1.04%
2018/06/21	1	61.00	0	0.00	61.30	1	193	0.52%
2018/06/19	9	62.00	1	61.90	61.90	8	197	4.04%
2018/06/15	2	61.35	5	61.34	62.60	-3	199	-1.51%
2018/06/14	0	0.00	1	62.30	62.30	-1	197	-0.51%
2018/06/13	4	61.50	1	62.50	61.80	3	199	1.51%
2018/06/12	1	60.80	0	0.00	60.90	1	202	0.49%
2018/06/11	0	0.00	2	61.50	61.00	-2	206	-0.97%
2018/06/06	2	62.10	0	62.30	62.00	2	215	0.92%
2018/06/04	2	61.90	0	0.00	61.90	2	238	0.84%
2018/05/28	0	0.00	1	62.30	62.30	-1	252	-0.40%
2018/05/25	26	61.80	0	0.00	62.40	26	260	9.97%
2018/05/24	6	61.90	2	62.30	62.00	4	266	1.50%
2018/05/23	23	61.94	0	0.00	61.90	23	272	8.44%
2018/05/21	1	62.40	0	0.00	62.90	1	289	0.34%
2018/05/18	1	62.40	0	0.00	62.40	1	298	0.33%
2018/05/17	1	62.90	0	0.00	62.80	1	304	0.33%
2018/05/16	2	62.60	0	0.00	62.50	2	304	0.66%
2018/05/15	13	63.55	0	0.00	63.30	13	307	4.23%
2018/05/14	1	62.50	7	62.50	62.50	-6	312	-1.92%
2018/05/11	3	63.47	1	64.50	62.80	2	311	0.64%
2018/05/10	1	64.20	1	65.10	64.20	0	308	0.00%
2018/05/04	1	63.10	0	0.00	64.50	1	302	0.33%
2018/05/03	2	63.70	0	0.00	63.80	2	300	0.66%
2018/05/02	1	64.10	0	0.00	64.50	1	300	0.33%
2018/04/30	0	0.00	1	63.20	63.60	-1	300	-0.33%
2018/04/26	1	60.50	0	0.00	60.30	1	313	0.32%
2018/04/25	1	60.50	8	60.76	60.50	-7	314	-2.23%
2018/04/24	0	0.00	9	60.74	60.80	-9	313	-2.87%
2018/04/23	11	61.99	0	0.00	61.10	11	317	3.47%
2018/04/20	14	62.10	1	62.30	62.10	13	316	4.10%
2018/04/19	14	60.07	8.3	59.51	61.30	5.7	315	1.81%
2018/04/18	2	60.80	1	62.40	60.90	1	306	0.33%
2018/04/17	14	62.61	2	62.50	62.40	12	298	4.01%
2018/04/16	0	0.00	3	63.43	63.70	-3	295	-1.02%
2018/04/13	1	63.60	0	0.00	64.00	1	297	0.34%
2018/04/12	3	64.20	0	0.00	64.20	3	295	1.02%
2018/04/11	0	0.00	10	64.70	64.90	-10	295	-3.39%
2018/04/10	4	64.70	4	64.98	64.90	0	298	0.00%
2018/04/09	1	66.00	0	0.00	66.40	1	298	0.34%
2018/04/03	2	66.55	0	0.00	66.80	2	295	0.68%
2018/04/02	0	0.00	2	67.95	67.00	-2	296	-0.68%
2018/03/31	1	67.80	0	0.00	67.80	1	296	0.34%
2018/03/29	0	0.00	6	67.00	67.50	-6	301	-1.99%
2018/03/28	0	0.00	10	66.92	67.30	-10	302	-3.30%
2018/03/26	0	0.00	4	66.70	66.70	-4	309	-1.29%
2018/03/23	2	65.70	36	66.23	66.90	-34	311	-10.93%
2018/03/22	10	67.30	1	67.60	67.40	9	311	2.89%
2018/03/21	2	67.40	0	0.00	68.10	2	311	0.64%
2018/03/20	0	0.00	2	67.90	67.40	-2	311	-0.64%
2018/03/19	2	68.00	0	0.00	68.10	2	312	0.64%
2018/03/16	5	68.02	0	0.00	67.50	5	311	1.60%
2018/03/15	6	68.45	0	0.00	68.50	6	311	1.93%
2018/03/14	4	69.50	3	69.77	69.30	1	310	0.32%
2018/03/13	2	67.95	2	68.75	69.60	0	307	0.00%
2018/03/12	4	67.33	0	0.00	67.50	4	304	1.31%
2018/03/09	7	67.01	0	0.00	66.80	7	304	2.30%
2018/03/08	49	66.07	13	65.72	67.00	36	299	12.03%
2018/03/07	5	63.48	44	63.61	62.90	-39	284	-13.71%
2018/03/06	0	0.00	15	63.93	63.90	-15	286	-5.23%
2018/03/02	13	64.11	0	0.00	64.20	13	294	4.41%
2018/03/01	7	64.21	48	64.14	64.50	-41	296	-13.81%
2018/02/27	13	63.50	0	0.00	63.70	13	294	4.42%
2018/02/26	17	63.74	0	0.00	63.80	17	286	5.93%
2018/02/23	22	63.77	0	0.00	64.10	22	285	7.71%
2018/02/22	1	64.00	0	0.00	63.60	1	290	0.34%
2018/02/21	5	64.90	1	65.40	65.40	4	290	1.38%
2018/02/12	2	66.10	37	66.24	66.00	-35	284	-12.29%
2018/02/09	1	68.10	9	69.40	68.20	-8	281	-2.84%
2018/02/08	0.1	70.30	4	70.93	70.50	-4	278	-1.42%
2018/02/07	17	70.44	2	70.20	70.50	15	282	5.32%
2018/02/06	0	0.00	59	70.71	69.80	-59	287	-20.55%
2018/02/05	1	72.20	1	72.30	72.50	0	286	0.00%
2018/01/29	0	0.00	5	71.70	71.60	-5	303	-1.65%
2018/01/25	0.3	72.40	1	72.40	72.40	-0.7	307	-0.23%
2018/01/24	2	72.10	1	72.00	72.00	1	311	0.32%
2018/01/22	6	72.65	1	73.60	73.80	5	313	1.60%
2018/01/19	1	71.80	0	0.00	71.80	1	305	0.33%
2018/01/18	1	71.00	1	71.30	71.30	0	304	0.00%
2018/01/17	1	71.10	29	71.00	70.90	-28	306	-9.12%
2018/01/16	0	0.00	3	72.40	71.60	-3	307	-0.98%
2018/01/15	2	72.10	13	71.75	72.30	-11	311	-3.53%
2018/01/12	10	72.79	1	72.60	72.60	9	326	2.76%
2018/01/11	10	73.20	2	73.70	73.20	8	325	2.46%
2018/01/10	5	73.42	5	73.80	73.60	0	328	0.00%
2018/01/09	18	73.35	1	73.10	73.20	17	334	5.08%
2018/01/08	9	73.74	0	0.00	73.30	9	344	2.61%
2018/01/05	1	72.90	3	73.13	72.90	-2	345	-0.58%
2018/01/04	0	0.00	2	72.90	73.00	-2	349	-0.57%
2018/01/03	1	72.20	3	72.23	72.40	-2	352	-0.57%

鈺齊受業外匯損影響前三季每股稅後純益4.16元UDN聯合新聞網－30天前

鈺齊-KY

戶外功能鞋製造大廠鈺齊-KY（9802）21日公布第3季自結合併財報，合併營收35.99億元，季減9.2%、年增1.5%......詳全文

製鞋廠前三季自結EPS 豐泰4.34元鈺齊-KY達7.7元Anue鉅亨－2024/10/21

...詳全文

鈺齊營收／7月15.58億元、月增9.5% 近12個月以來新高UDN聯合新聞網－2024/08/08

鈺齊-KY

戶外功能鞋製造大廠鈺齊-KY（9802）8日公布7月合併營收15.58億元，不僅較6月14.22億元增加9.5%，且為近......詳全文

鈺齊-KY

券商分點績效/獲利分析

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

鈺齊-KY

券商分點績效/獲利分析

新光 券商分點個股進出 新光 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析