全新 (2455)-新光-桃園券商分點個股進出

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

全新

(2455)

可現股當沖

股價
162.0
漲跌
▲1.0
漲幅
+0.62%
成交量
6,207張
產業
上市通信網路類股
1015人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

全新 (2455)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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	31	162.39	30	162.98	162.00	1	6,846	0.01%
2024/11/21	13	157.65	28.5	160.19	161.00	-15.5	6,766	-0.23%
2024/11/20	18	152.64	21.3	153.34	155.50	-3.3	6,651	-0.05%
2024/11/19	9.2	147.96	11.1	152.00	153.00	-1.9	6,621	-0.03%
2024/11/18	17.1	146.53	17	144.62	144.50	0.1	6,572	0.00%
2024/11/15	13	151.88	14	152.14	150.50	-1	6,532	-0.01%
2024/11/14	34.2	154.64	28	151.96	151.00	6.2	6,568	0.09%
2024/11/13	38	156.24	41.5	156.43	156.50	-3.5	6,429	-0.05%
2024/11/12	32.3	150.88	36.2	149.88	146.00	-3.8	6,231	-0.06%
2024/11/11	16	145.13	18.6	147.22	150.00	-2.6	6,086	-0.04%
2024/11/08	23	143.85	21.2	142.23	139.50	1.9	6,013	0.03%
2024/11/07	3	144.17	1	146.00	145.50	2	6,030	0.03%
2024/11/06	7.1	142.52	2.5	143.40	143.50	4.6	6,028	0.08%
2024/11/05	1.1	140.53	3	141.17	140.50	-1.9	6,069	-0.03%
2024/11/04	6	141.33	4	142.25	142.00	2	6,186	0.03%
2024/11/01	8	141.13	16	140.13	143.00	-8	6,197	-0.13%
2024/10/30	7.4	139.03	6	141.59	141.00	1.4	6,215	0.02%
2024/10/29	26	139.10	22.5	138.93	137.50	3.5	6,205	0.06%
2024/10/28	8.2	141.94	8	142.25	141.00	0.2	6,116	0.00%
2024/10/25	46.3	148.13	29	146.55	146.00	17.3	6,060	0.29%
2024/10/24	14.3	156.94	11	156.14	155.00	3.3	5,921	0.06%
2024/10/23	12.1	162.70	3	162.50	161.00	9.1	5,910	0.15%
2024/10/22	3	162.33	3	164.67	165.00	0	5,936	0.00%
2024/10/21	6	162.58	7.3	163.28	164.50	-1.2	5,958	-0.02%
2024/10/18	11.2	162.88	6	163.50	163.00	5.2	6,024	0.09%
2024/10/17	14.2	163.36	37.1	163.88	165.50	-22.8	6,104	-0.37%
2024/10/16	42.6	163.13	13	164.70	160.50	29.6	6,022	0.49%
2024/10/15	29	168.14	27.1	169.36	167.50	1.9	5,918	0.03%
2024/10/14	4.5	158.11	10.5	158.52	160.50	-6	5,712	-0.11%
2024/10/11	2	157.50	2	156.00	156.00	0	5,793	0.00%
2024/10/09	9.3	156.92	2	154.75	154.50	7.3	5,862	0.12%
2024/10/08	7.4	157.93	8	157.75	160.00	-0.6	5,861	-0.01%
2024/10/07	13.1	154.38	12	154.67	154.00	1.1	5,875	0.02%
2024/10/04	138.4	160.85	144	157.77	158.50	-5.6	5,839	-0.10%	大買/大賣/
2024/10/01	38.4	170.32	40	170.85	164.00	-1.6	5,948	-0.03%
2024/09/30	42.2	166.50	44	166.95	166.00	-1.9	5,634	-0.03%
2024/09/27	20.4	167.72	21.3	167.38	166.50	-0.9	5,668	-0.02%
2024/09/26	22.3	169.84	21	170.26	168.50	1.3	5,578	0.02%
2024/09/25	75	169.95	74.4	171.04	171.50	0.6	5,415	0.01%
2024/09/24	41.2	155.30	47.4	155.27	161.50	-6.2	5,200	-0.12%
2024/09/23	20	146.88	16	147.84	147.00	4	4,965	0.08%
2024/09/20	11	142.50	11	143.50	143.50	0	5,031	0.00%
2024/09/19	7	142.14	12.1	143.17	143.00	-5.1	5,070	-0.10%
2024/09/18	16.2	139.40	11	137.27	137.00	5.2	5,126	0.10%
2024/09/16	5	143.40	5	143.80	142.00	0	5,242	0.00%
2024/09/13	1.1	136.03	1	137.50	137.50	0.1	5,238	0.00%
2024/09/12	2	137.00	1	137.50	136.50	1	5,340	0.02%
2024/09/11	5	136.20	4	136.00	134.00	1	5,371	0.02%
2024/09/10	9.2	138.84	7	135.86	134.00	2.2	5,487	0.04%
2024/09/09	2	141.00	2	142.99	143.00	0	5,675	0.00%
2024/09/06	4	141.00	7.2	141.30	142.50	-3.2	5,732	-0.06%
2024/09/05	1.1	136.50	1	137.50	135.50	0.1	5,682	0.00%
2024/09/04	8	134.94	3	137.34	136.00	5	5,631	0.09%
2024/09/03	24.1	146.42	21.1	150.20	146.50	3	5,526	0.05%
2024/09/02	10.1	150.69	13.1	151.07	150.00	-3	5,448	-0.05%
2024/08/30	8.1	144.07	7	143.14	142.00	1.1	5,275	0.02%
2024/08/29	7	140.79	8.2	141.50	141.50	-1.2	5,215	-0.02%
2024/08/28	2	134.75	1	135.50	134.00	1	5,158	0.02%
2024/08/27	0	133.00	0	0.00	133.50	0	5,154	0.00%
2024/08/26	0	136.00	1	137.00	133.50	-1	5,144	-0.02%
2024/08/23	3	134.00	2	135.25	135.00	1	5,130	0.02%
2024/08/22	1	135.00	1	136.50	135.00	0	5,149	0.00%
2024/08/21	4	134.88	0	136.00	135.00	4	5,157	0.08%
2024/08/20	3	142.00	0.1	142.50	140.00	2.9	5,124	0.06%
2024/08/19	1	142.01	0	0.00	142.00	1	5,125	0.02%
2024/08/16	4.1	142.16	5	143.10	142.50	-0.9	5,137	-0.02%
2024/08/15	2	133.00	4	133.25	134.00	-2	5,068	-0.04%
2024/08/14	9	134.28	8	135.38	132.00	1	5,078	0.02%
2024/08/13	5	133.01	6	133.50	133.00	-1	5,071	-0.02%
2024/08/12	7	133.36	7.1	133.73	135.00	0	5,079	0.00%
2024/08/09	5	134.20	5	133.50	132.00	0	5,073	0.00%
2024/08/08	3.2	128.63	1	126.50	128.50	2.2	5,056	0.04%
2024/08/07	4	132.00	5	130.10	132.00	-1	5,047	-0.02%
2024/08/06	12.3	119.47	13.1	118.75	123.50	-0.9	5,014	-0.02%
2024/08/05	6	126.83	3	128.00	126.00	3	4,924	0.06%
2024/08/02	6.3	145.47	8	142.81	140.00	-1.7	4,913	-0.03%
2024/08/01	5	151.10	5	152.20	152.50	0	4,887	0.00%
2024/07/31	15	152.17	17.2	151.62	150.00	-2.2	4,850	-0.05%
2024/07/30	7	153.86	8	155.75	158.50	-1	4,806	-0.02%
2024/07/29	8.2	156.91	9	155.50	155.00	-0.8	4,809	-0.02%
2024/07/26	4.2	155.77	13	155.50	159.00	-8.8	4,828	-0.18%
2024/07/23	7.3	165.28	5	163.00	163.00	2.3	4,779	0.05%
2024/07/22	5	166.10	12	165.54	167.00	-7	4,733	-0.15%
2024/07/19	24	170.62	13	168.73	167.00	11	4,686	0.23%
2024/07/18	30.2	175.80	26	176.12	173.00	4.2	4,598	0.09%
2024/07/17	8	183.13	10	183.45	184.00	-2	4,471	-0.04%
2024/07/16	19.3	184.56	27.2	183.54	184.00	-7.9	4,455	-0.18%
2024/07/15	16.5	185.12	22.4	186.00	186.00	-5.9	4,420	-0.13%
2024/07/12	72.7	182.23	37	180.99	179.50	35.7	4,332	0.82%
2024/07/11	20	195.00	24.3	193.28	195.00	-4.3	4,221	-0.10%
2024/07/10	14.2	185.19	14.3	185.11	185.50	-0.2	4,134	0.00%
2024/07/09	25.1	186.72	19.2	187.39	184.00	5.8	4,091	0.14%
2024/07/08	13.2	182.56	22.3	184.45	187.00	-9.1	3,992	-0.23%
2024/07/05	48.2	186.26	56	186.69	188.00	-7.8	3,911	-0.20%
2024/07/04	35	176.40	22.1	175.79	175.50	12.9	3,709	0.35%
2024/07/03	13.4	170.66	20.1	169.61	174.00	-6.7	3,558	-0.19%
2024/07/02	13	160.73	10	160.15	159.00	3	3,433	0.09%
2024/07/01	24	164.21	36	164.18	160.00	-12	3,415	-0.35%
2024/06/28	52.1	163.73	55	163.27	165.00	-3	3,357	-0.09%
2024/06/27	15	157.97	9	158.22	157.50	6	3,221	0.19%
2024/06/26	33	161.66	24	164.35	158.00	9	3,210	0.28%
2024/06/25	22	163.25	13	163.31	162.00	9	3,115	0.29%
2024/06/24	23	167.52	19	170.13	172.50	4	3,032	0.13%
2024/06/21	9	166.50	19.1	172.25	172.50	-10.1	2,965	-0.34%
2024/06/20	3	164.50	3	165.83	164.00	0	2,854	0.00%
2024/06/19	12	164.58	21.1	165.86	164.00	-9.1	2,869	-0.32%
2024/06/18	22	162.80	22.7	162.88	161.50	-0.7	2,786	-0.03%
2024/06/17	30	162.72	27	163.91	162.50	3	2,755	0.11%
2024/06/14	63	159.21	51.3	159.99	158.50	11.7	2,643	0.44%
2024/06/13	1	144.50	14.2	149.08	153.00	-13.2	2,399	-0.55%
2024/06/12	3.2	139.18	2	139.00	139.50	1.2	2,318	0.05%
2024/06/11	0	141.00	3	139.33	140.00	-3	2,340	-0.13%
2024/06/07	6	141.92	2	144.00	140.50	4	2,403	0.17%
2024/06/06	2	145.50	0.1	146.00	145.50	1.9	2,443	0.08%
2024/06/05	2	143.50	1	142.00	144.50	1	2,483	0.04%
2024/06/04	0	0.00	1	147.50	143.50	-1	2,635	-0.04%
2024/06/03	0.1	143.00	0	143.00	142.00	0.1	2,730	0.00%
2024/05/31	2	142.25	1	141.51	141.50	1	2,807	0.04%
2024/05/30	1.5	145.20	1	145.50	144.00	0.5	3,035	0.02%
2024/05/29	0	149.50	0	0.00	148.50	0	3,180	0.00%
2024/05/28	3.2	150.88	1.1	152.00	150.50	2.1	3,396	0.06%
2024/05/24	0.1	143.26	1	143.50	143.50	-0.9	3,469	-0.03%
2024/05/23	4	146.88	30	145.50	145.00	-26	3,558	-0.73%
2024/05/22	31	147.03	3.1	148.25	148.00	27.9	3,617	0.77%
2024/05/20	4.3	141.35	2	142.75	140.50	2.3	3,883	0.06%
2024/05/17	1.1	144.02	0	0.00	144.00	1.1	3,964	0.03%
2024/05/16	1	144.50	1	145.00	145.00	0	4,149	0.00%
2024/05/15	1.2	144.13	3	144.17	143.50	-1.9	4,204	-0.04%
2024/05/14	4.1	140.52	2	137.35	140.00	2	4,335	0.05%
2024/05/13	4.2	136.60	1	138.48	137.50	3.1	4,329	0.07%
2024/05/10	3.3	136.31	3	139.33	135.50	0.3	4,347	0.01%
2024/05/09	2.3	139.83	2.1	140.77	139.50	0.2	4,354	0.00%
2024/05/08	0.1	143.50	0	0.00	143.50	0.1	4,384	0.00%
2024/05/07	3	151.46	63	145.58	144.50	-60	4,436	-1.35%
2024/05/06	0	149.50	0	0.00	149.50	0	4,486	0.00%
2024/05/03	34	146.44	4	147.75	146.00	30	4,500	0.67%
2024/05/02	31.1	148.55	3	147.50	148.50	28.1	4,485	0.63%
2024/04/30	10	155.60	5.1	155.87	154.50	4.9	4,492	0.11%
2024/04/29	8	150.94	13	148.12	151.00	-5	4,453	-0.11%
2024/04/26	3	143.67	1	145.00	143.00	2	4,456	0.04%
2024/04/25	6.1	147.01	1	147.00	145.00	5.1	4,452	0.11%
2024/04/24	1	149.00	15	149.10	149.50	-14	4,479	-0.31%
2024/04/23	7	145.00	8	146.81	146.00	-1	4,514	-0.02%
2024/04/22	1.4	142.51	1	147.00	142.50	0.4	4,565	0.01%
2024/04/19	9.1	148.61	6	151.17	147.00	3.1	4,569	0.07%
2024/04/18	4	154.12	2	154.50	152.50	2	4,568	0.04%
2024/04/17	5.1	152.20	3	153.50	151.50	2.1	4,598	0.05%
2024/04/16	0.1	156.35	7	153.43	152.00	-6.9	4,585	-0.15%
2024/04/15	0.1	160.07	0	0.00	159.50	0.1	4,610	0.00%
2024/04/12	2.2	161.55	2	161.50	161.00	0.2	4,628	0.00%
2024/04/11	1	162.54	1	163.50	163.50	0	4,701	0.00%
2024/04/10	7.1	165.72	3	165.67	165.00	4.1	5,043	0.08%
2024/04/09	3	167.67	1	168.00	168.00	2	5,185	0.04%
2024/04/08	23.1	171.53	12	169.96	167.50	11.1	5,205	0.21%
2024/04/03	0	0.00	3	172.83	173.50	-3	5,165	-0.06%
2024/04/02	3	171.67	3	172.17	172.50	0	5,215	0.00%
2024/04/01	4	170.63	3	169.33	171.00	1	5,253	0.02%
2024/03/29	0	169.00	3	170.00	169.50	-3	5,256	-0.06%
2024/03/28	6.1	170.99	0	0.00	168.00	6.1	5,280	0.11%
2024/03/27	4	174.37	2	174.75	174.50	2	5,242	0.04%
2024/03/26	2	179.50	3	175.50	176.50	-1	5,255	-0.02%
2024/03/25	8	183.37	2	178.76	178.00	6	5,256	0.11%
2024/03/22	31	181.60	26	183.90	184.00	5	5,234	0.10%
2024/03/21	7	173.14	3.3	175.16	177.00	3.7	5,172	0.07%
2024/03/20	3	170.17	5.1	170.53	172.00	-2.1	5,133	-0.04%
2024/03/19	7.3	176.87	28.1	176.55	173.50	-20.8	5,149	-0.40%
2024/03/18	23	174.00	5	174.50	175.50	18	5,140	0.35%
2024/03/15	1	174.00	2	172.75	173.00	-1	5,132	-0.02%
2024/03/14	2	173.00	3.1	174.19	173.50	-1.1	5,123	-0.02%
2024/03/13	10	176.05	9.1	176.22	175.00	0.9	5,112	0.02%
2024/03/12	7	177.71	4	176.25	178.00	3	5,064	0.06%
2024/03/11	7	170.36	7	173.57	171.50	0	5,037	0.00%
2024/03/08	46	178.64	85.1	169.46	170.50	-39.1	5,015	-0.78%
2024/03/07	60	184.05	73.2	185.13	184.00	-13.2	4,882	-0.27%
2024/03/06	64	182.73	58.1	180.63	180.50	6	4,769	0.13%
2024/03/05	30	187.07	17	187.12	188.50	13	4,763	0.27%
2024/03/04	42	177.41	33.7	180.44	181.00	8.3	4,575	0.18%
2024/03/01	46.5	169.49	48.1	175.45	176.00	-1.6	4,466	-0.04%
2024/02/29	34	161.82	35	163.53	163.50	-1	4,404	-0.02%
2024/02/27	39	164.67	41	163.03	164.00	-2	4,654	-0.04%
2024/02/26	32.1	162.33	32.1	166.60	167.50	0	4,830	0.00%
2024/02/23	25.1	166.50	32.1	168.70	167.50	-7	4,744	-0.15%
2024/02/22	11.1	166.76	9.1	166.99	165.50	2	4,707	0.04%
2024/02/21	92.1	161.83	100.3	165.00	166.00	-8.3	4,584	-0.18%
2024/02/20	36.1	157.45	37.1	158.06	159.00	-1	4,401	-0.02%
2024/02/19	31	152.77	31.3	155.93	156.50	-0.3	4,299	-0.01%
2024/02/16	15.3	145.45	16	146.41	146.50	-0.7	4,133	-0.02%
2024/02/15	0	0.00	13.4	141.45	147.00	-13.4	4,079	-0.33%
2024/02/05	0	0.00	3	135.00	135.00	-3	3,941	-0.08%
2024/02/02	5.1	133.51	2	133.50	133.50	3.1	3,931	0.08%
2024/02/01	7	134.07	5	133.30	133.50	2	3,939	0.05%
2024/01/31	2.1	135.26	4.2	135.65	135.00	-2.1	3,968	-0.05%
2024/01/30	27	133.80	5.1	133.20	134.00	21.9	4,080	0.54%
2024/01/29	4	130.00	11.1	131.00	131.50	-7.1	4,041	-0.18%
2024/01/26	0	124.00	0	0.00	126.50	0	4,003	0.00%
2024/01/25	0	124.50	2	127.00	124.00	-2	4,007	-0.05%
2024/01/24	14.1	127.07	3	125.83	125.50	11.1	4,067	0.27%
2024/01/23	1	125.00	3	126.50	126.00	-2	4,134	-0.05%
2024/01/22	0.5	125.83	3	125.50	125.50	-2.6	4,183	-0.06%
2024/01/19	3	123.50	0	0.00	123.50	3	4,178	0.07%
2024/01/17	1	124.00	0	0.00	124.00	1	4,174	0.02%
2024/01/16	5	126.10	6	124.75	124.50	-1	4,135	-0.02%
2024/01/15	0	0.00	1	127.50	126.50	-1	4,079	-0.02%
2024/01/12	1	127.00	0	0.00	126.50	1	4,063	0.02%
2024/01/11	5	128.10	4	128.88	129.50	1	4,038	0.02%
2024/01/10	0.1	129.50	1	130.50	129.50	-0.9	4,025	-0.02%
2024/01/09	0	0.00	3.5	134.57	132.50	-3.5	4,056	-0.09%
2024/01/08	5.6	132.59	2	132.00	132.00	3.6	4,059	0.09%
2024/01/05	10	132.85	8	133.12	132.00	2	4,041	0.05%
2024/01/04	33.2	135.95	36.5	133.15	132.50	-3.4	3,956	-0.09%
2024/01/03	29.4	142.13	9.4	145.64	141.50	20.1	3,615	0.56%
2024/01/02	1.1	156.64	0	0.00	157.00	1.1	3,512	0.03%
2023/12/29	0.1	160.00	1	161.02	160.50	-1	3,633	-0.03%
2023/12/28	10.3	162.50	9.1	164.28	160.00	1.2	3,687	0.03%
2023/12/27	3.1	162.64	3	164.00	163.50	0.1	3,651	0.00%
2023/12/26	3.1	161.68	2.1	161.38	162.00	0.9	3,633	0.03%
2023/12/25	1.2	160.56	1.6	161.31	159.00	-0.4	3,592	-0.01%
2023/12/22	1.1	156.00	0	0.00	156.00	1.1	3,551	0.03%
2023/12/21	1.1	154.00	0	0.00	153.50	1.1	3,549	0.03%
2023/12/20	0.5	160.64	0	0.00	160.00	0.5	3,525	0.01%
2023/12/19	2.1	156.10	4	155.75	157.00	-1.9	3,494	-0.05%
2023/12/18	0.2	158.00	0	0.00	155.00	0.2	3,504	0.01%
2023/12/15	6	159.50	8	158.94	158.00	-2	3,569	-0.06%
2023/12/14	13.2	161.82	3	159.00	159.00	10.2	3,608	0.28%
2023/12/13	6	160.67	8	163.75	164.00	-2	3,610	-0.06%
2023/12/12	6	163.67	17	166.88	162.50	-11	3,641	-0.30%
2023/12/11	10	163.45	1	164.50	164.50	9	3,677	0.25%
2023/12/08	0	165.00	13	167.50	164.50	-13	3,706	-0.35%
2023/12/07	8.1	164.75	3	166.50	164.00	5.1	3,750	0.14%
2023/12/06	9	167.67	32	169.17	167.00	-23	3,831	-0.60%
2023/12/05	3.2	165.87	18	166.86	167.00	-14.9	3,825	-0.39%
2023/12/04	7	171.99	7	171.57	169.50	0	3,860	0.00%
2023/12/01	5.1	170.18	8	171.19	170.00	-2.9	3,929	-0.07%
2023/11/30	53	173.09	27.1	172.68	171.50	25.9	3,994	0.65%
2023/11/29	8.1	169.62	8	170.13	170.50	0.1	4,063	0.00%
2023/11/28	4	167.38	6.1	167.59	169.00	-2.1	4,114	-0.05%
2023/11/27	37.4	168.15	20.5	167.91	164.00	16.9	4,308	0.39%
2023/11/24	47	176.43	39.1	174.77	176.00	8	4,453	0.18%
2023/11/22	0	0.00	2	154.00	156.00	-2	4,047	-0.05%
2023/11/21	2.1	155.52	4	155.25	155.50	-2	4,100	-0.05%
2023/11/20	2	151.75	3	153.67	151.00	-1	4,075	-0.02%
2023/11/17	2	152.50	1	152.00	153.00	1	4,080	0.02%
2023/11/16	6	153.83	1.5	153.33	153.00	4.5	4,098	0.11%
2023/11/15	6	155.83	4	157.13	154.50	2	4,102	0.05%
2023/11/14	2	154.50	6	155.75	155.50	-4	4,087	-0.10%
2023/11/13	9.2	154.99	4	156.50	155.00	5.2	4,093	0.13%
2023/11/10	1	154.50	2	153.50	155.50	-1	4,087	-0.02%
2023/11/09	0.5	156.98	3	155.17	156.50	-2.5	4,112	-0.06%
2023/11/08	7	157.14	7	156.14	156.00	0	4,101	0.00%
2023/11/07	18	158.64	26.5	157.90	157.50	-8.5	4,078	-0.21%
2023/11/06	3	149.83	0	0.00	150.00	3	3,926	0.08%
2023/11/03	1	146.00	0	0.00	145.50	1	3,975	0.03%
2023/11/02	4	142.75	3	142.00	142.00	1	3,970	0.03%
2023/11/01	6	146.92	10	147.25	142.50	-4	3,985	-0.10%
2023/10/31	19	150.37	20	150.30	147.00	-1	4,093	-0.02%
2023/10/30	9	144.78	6	144.50	143.50	3	4,062	0.07%
2023/10/27	6	139.67	4	139.25	139.50	2	4,130	0.05%
2023/10/26	3.1	143.35	4	142.75	142.00	-0.9	4,412	-0.02%
2023/10/25	9	149.28	2	150.25	147.50	7	4,582	0.15%
2023/10/20	1	144.50	1	142.00	142.50	0	4,760	0.00%
2023/10/19	6	145.00	3	145.33	145.50	3	5,073	0.06%
2023/10/18	8.1	149.64	9	148.39	147.50	-0.9	5,182	-0.02%
2023/10/17	8	155.06	8.1	154.75	152.00	-0.1	5,180	0.00%
2023/10/16	7.1	159.27	19	158.95	159.00	-11.9	5,236	-0.23%
2023/10/13	2	154.50	10	154.00	155.00	-8	5,328	-0.15%
2023/10/12	0	0.00	0	154.00	155.00	0	5,373	0.00%
2023/10/11	1	154.00	2	152.75	153.00	-1	5,451	-0.02%
2023/10/06	11	156.45	15.2	156.01	154.00	-4.2	5,560	-0.08%
2023/10/05	23	156.63	10	156.10	158.00	13	5,573	0.23%
2023/10/04	3	154.50	1	152.00	155.50	2	5,506	0.04%
2023/10/03	9	150.22	2	151.75	150.00	7	5,461	0.13%
2023/10/02	3	149.67	2	149.75	150.00	1	5,539	0.02%
2023/09/28	3.2	147.53	1	145.50	148.00	2.2	5,585	0.04%
2023/09/27	2	144.00	1	143.00	143.50	1	5,640	0.02%
2023/09/26	5	148.10	5	145.70	145.00	0	5,677	0.00%
2023/09/25	2	147.25	2	146.25	146.00	0	5,701	0.00%
2023/09/22	3	145.17	9	143.89	147.50	-6	5,746	-0.10%
2023/09/21	3	147.00	10.5	146.83	146.50	-7.5	5,750	-0.13%
2023/09/20	0	0.00	5	149.80	148.00	-5	5,728	-0.09%
2023/09/19	8	154.06	6	154.57	155.00	2	5,683	0.03%
2023/09/18	6	153.68	6	154.58	154.50	0	5,654	0.00%
2023/09/15	6	148.08	6	148.83	150.00	0	5,627	0.00%
2023/09/14	4	148.75	2	149.50	149.50	2	5,577	0.04%
2023/09/13	2	145.75	3	148.17	145.00	-1	5,586	-0.02%
2023/09/12	6	149.17	4	148.38	147.50	2	5,660	0.04%
2023/09/11	13.1	150.57	40	145.59	145.50	-26.9	5,723	-0.47%
2023/09/08	9	152.00	14.1	150.42	150.50	-5.1	5,647	-0.09%
2023/09/07	2.1	150.83	4	151.75	154.00	-1.9	5,683	-0.03%
2023/09/06	34	150.47	13	149.65	151.50	21	5,660	0.37%
2023/09/05	6.2	149.19	6.1	150.06	151.50	0.1	5,654	0.00%
2023/09/04	12.1	149.02	11	150.27	151.00	1.1	5,644	0.02%
2023/09/01	10	146.10	9	145.56	146.50	1	5,626	0.02%
2023/08/31	24	146.33	30.1	147.09	146.00	-6.1	5,646	-0.11%
2023/08/30	15.1	145.18	24	146.25	147.00	-8.9	5,504	-0.16%
2023/08/29	7	133.21	8.1	133.32	134.00	-1.1	5,393	-0.02%
2023/08/28	2	123.25	2	124.28	126.00	0	5,426	0.00%
2023/08/25	23	128.48	20	128.55	126.50	3	5,554	0.05%
2023/08/24	1	128.50	0	126.50	127.00	1	5,540	0.02%
2023/08/23	1	125.00	1	126.00	126.00	0	5,623	0.00%
2023/08/22	2	127.00	3	127.50	126.50	-1	5,705	-0.02%
2023/08/18	6	127.42	5	127.90	126.00	1	5,694	0.02%
2023/08/16	4	119.25	3	121.17	122.50	1	5,692	0.02%
2023/08/15	1	121.50	1	122.50	121.50	0	5,686	0.00%
2023/08/14	3	124.33	10	128.00	123.00	-7	5,663	-0.12%
2023/08/11	14	130.29	7	127.86	130.50	7	5,646	0.12%
2023/08/10	3	129.83	3	129.33	130.50	0	5,611	0.00%
2023/08/09	14	132.68	4	131.88	132.50	10	5,629	0.18%
2023/08/08	4	129.13	10	129.40	128.50	-6	5,557	-0.11%
2023/08/07	9	128.67	7	128.50	128.00	2	5,543	0.04%
2023/08/04	45	132.48	46	131.51	131.50	-1	5,513	-0.02%
2023/08/02	18	128.58	13	126.65	124.50	5	5,356	0.09%
2023/08/01	15	125.27	15	125.17	126.50	0	5,307	0.00%
2023/07/31	59	133.68	54	134.23	132.50	5	5,218	0.10%
2023/07/28	14	125.50	19.6	123.90	128.50	-5.5	4,949	-0.11%
2023/07/27	1	116.50	3	117.50	117.00	-2	4,814	-0.04%
2023/07/26	6	118.16	4	118.00	116.50	2	4,891	0.04%
2023/07/25	23.1	122.15	9	122.11	119.00	14.1	4,949	0.28%
2023/07/24	6	130.08	42.2	135.22	126.50	-36.2	4,839	-0.75%
2023/07/21	12	121.17	15.2	118.75	123.50	-3.2	4,566	-0.07%
2023/07/20	7	118.50	8	118.44	117.50	-1	4,509	-0.02%
2023/07/19	17.4	119.67	17	120.15	117.50	0.4	4,523	0.01%
2023/07/18	12	115.42	22	117.18	120.50	-10	4,571	-0.22%
2023/07/17	17	113.50	10.1	113.60	112.50	7	4,579	0.15%
2023/07/14	18.1	114.64	22.5	114.54	115.50	-4.5	4,635	-0.10%
2023/07/13	58	119.70	88	117.53	115.50	-30	4,575	-0.66%
2023/07/12	13	125.04	17.1	125.24	123.50	-4.1	4,472	-0.09%
2023/07/11	13	125.00	8.1	122.19	125.00	5	4,482	0.11%
2023/07/10	2	119.48	4	119.75	117.50	-2	4,466	-0.04%
2023/07/07	36	116.49	12	117.04	117.00	24	4,499	0.53%
2023/07/06	15.1	120.13	17	120.76	120.00	-1.9	4,546	-0.04%
2023/07/05	12	114.83	5	115.30	116.00	7	4,632	0.15%
2023/07/04	7	117.43	2	119.00	117.00	5	4,605	0.11%
2023/07/03	3	118.67	6	118.67	119.00	-3	4,597	-0.07%
2023/06/30	3	117.17	1	116.50	116.50	2	4,588	0.04%
2023/06/29	1	123.50	2	121.25	123.50	-1	4,589	-0.02%
2023/06/27	0	0.00	3	119.66	118.50	-3	5,018	-0.06%
2023/06/21	1	125.00	3	125.17	126.00	-2	5,100	-0.04%
2023/06/20	3	125.67	1	126.00	126.00	2	5,110	0.04%
2023/06/19	1	123.00	2.5	125.40	127.00	-1.5	5,140	-0.03%
2023/06/16	13	121.69	12	121.46	123.00	1	5,157	0.02%
2023/06/15	62	128.25	63	127.45	126.00	-1	5,209	-0.02%
2023/06/14	2	123.25	2	122.00	122.00	0	5,317	0.00%
2023/06/13	36	123.76	3.1	122.45	124.00	32.9	5,297	0.62%
2023/06/12	45	119.44	49	120.56	122.00	-4	5,241	-0.08%
2023/06/09	64	121.18	97	120.79	121.00	-33	5,197	-0.64%
2023/06/08	69	117.49	36	117.69	116.00	33	5,118	0.64%
2023/06/07	50	116.54	182	117.50	119.00	-132	5,052	-2.61%	大賣/鉅額交易
2023/06/06	151	116.54	14	113.71	114.50	137	4,919	2.78%	大買/鉅額交易
2023/06/05	137	114.68	137	115.49	115.50	0	4,827	0.00%	大買/大賣/
2023/06/02	34	114.06	33.1	114.89	113.00	0.9	4,773	0.02%
2023/06/01	13	105.42	20	107.33	108.00	-7	4,602	-0.15%
2023/05/31	12.1	105.62	39.1	103.93	104.50	-27	4,483	-0.60%
2023/05/30	7	97.69	7	98.47	98.20	0	4,340	0.00%
2023/05/29	33	101.82	10	102.10	100.00	23	4,322	0.53%
2023/05/26	81	98.47	77.1	99.43	100.00	3.9	4,236	0.09%
2023/05/25	0	0.00	1.1	97.30	95.40	-1.1	4,159	-0.03%
2023/05/24	5	95.72	1	96.39	95.80	4	4,174	0.10%
2023/05/23	0.1	95.80	1	96.00	95.90	-0.9	4,205	-0.02%
2023/05/22	1	96.30	37.2	96.08	96.80	-36.2	4,254	-0.85%
2023/05/19	42.1	95.05	9	95.00	94.50	33.1	4,349	0.76%
2023/05/18	34	95.39	37	96.22	96.10	-3	4,403	-0.07%
2023/05/17	14.1	93.71	15	94.40	94.60	-0.9	4,431	-0.02%
2023/05/16	5	94.60	4	94.60	94.20	1	4,439	0.02%
2023/05/15	5	93.70	1	93.40	93.40	4	4,468	0.09%
2023/05/12	0	0.00	3	96.80	97.70	-3	4,478	-0.07%
2023/05/11	7	94.24	5	95.80	95.60	2	4,489	0.04%
2023/05/10	5	97.14	5	96.48	96.40	0	4,527	0.00%
2023/05/09	9	98.17	7	97.96	98.20	2	4,539	0.04%
2023/05/08	7	98.76	10	98.86	98.80	-3	4,567	-0.07%
2023/05/05	3	98.67	5.6	98.67	98.80	-2.6	4,625	-0.06%
2023/05/04	2	96.45	9	96.73	97.00	-7	4,636	-0.15%
2023/05/03	6	93.17	6	93.75	94.10	0	4,709	0.00%
2023/05/02	2.1	97.76	5	98.40	96.30	-2.9	4,761	-0.06%
2023/04/28	17	91.85	28	93.31	96.50	-11	4,786	-0.23%
2023/04/27	7	87.54	7	87.96	88.20	0	4,705	0.00%
2023/04/26	6	88.85	8	88.78	88.70	-2	4,709	-0.04%
2023/04/25	29.2	92.18	15.1	91.52	89.70	14.1	4,719	0.30%
2023/04/24	12	95.23	14	95.40	94.80	-2	4,705	-0.04%
2023/04/21	50.1	99.19	50	98.69	97.10	0.1	4,736	0.00%
2023/04/20	37	99.60	46	100.19	100.00	-9	4,759	-0.19%
2023/04/19	10	98.84	9	98.60	99.10	1	4,809	0.02%
2023/04/18	2	94.95	4	96.08	95.30	-2	4,765	-0.04%
2023/04/17	2	94.40	9	94.96	95.60	-7	4,800	-0.15%
2023/04/14	37	94.82	35	95.44	94.40	2	4,792	0.04%
2023/04/13	10.2	95.49	0	0.00	94.70	10.2	4,716	0.22%
2023/04/12	9	98.17	2	98.25	98.00	7	4,676	0.15%
2023/04/11	9.2	101.72	18	100.67	100.00	-8.8	4,643	-0.19%
2023/04/10	9	98.86	19	97.90	99.90	-10	4,568	-0.22%
2023/04/07	8	95.32	11	95.38	94.50	-3	4,466	-0.07%
2023/04/06	6	91.72	4	92.95	94.50	2	4,418	0.05%
2023/03/31	5	91.08	11	92.47	92.30	-6	4,399	-0.14%
2023/03/30	17.1	91.63	3	91.03	90.40	14.1	4,383	0.32%
2023/03/29	47.1	95.34	47	95.97	91.30	0.1	4,350	0.00%
2023/03/28	13	92.04	72	92.72	93.10	-59	4,040	-1.46%
2023/03/27	67	92.37	24	91.90	90.90	43	3,953	1.09%
2023/03/24	2	90.55	21	90.39	90.10	-19	3,941	-0.48%
2023/03/23	8	89.21	2	89.80	89.60	6	3,888	0.15%
2023/03/22	4	89.42	3	89.23	89.80	1	3,851	0.03%
2023/03/21	26	90.28	5	90.00	90.20	21	3,808	0.55%
2023/03/20	23	91.79	13.6	91.04	91.90	9.5	3,736	0.25%
2023/03/17	16	88.25	21	88.66	90.50	-5	3,579	-0.14%
2023/03/16	1	84.30	1	82.30	83.10	0	3,357	0.00%
2023/03/15	0	0.00	7	85.10	83.80	-7	3,378	-0.21%
2023/03/13	1	80.50	14	80.72	81.90	-13	3,419	-0.38%
2023/03/10	1	82.60	3	82.17	81.50	-2	3,436	-0.06%
2023/03/09	2	84.80	0	0.00	83.70	2	3,486	0.06%
2023/03/08	3	84.47	2	84.65	85.50	1	3,514	0.03%
2023/03/07	12	84.89	2	85.65	83.50	10	3,551	0.28%
2023/03/06	0	84.20	2	84.85	85.40	-2	3,562	-0.06%
2023/03/03	21	83.06	5	82.72	83.60	16	3,768	0.42%
2023/03/02	5	81.98	3	82.33	82.40	2	4,004	0.05%
2023/03/01	20	83.50	10	82.65	82.70	10	4,089	0.24%
2023/02/24	1	85.40	21	84.63	84.50	-20	4,066	-0.49%
2023/02/23	2	86.20	1	86.30	86.30	1	4,064	0.02%
2023/02/22	6	85.42	3	85.40	84.60	3	4,100	0.07%
2023/02/21	2	87.30	2	87.30	87.50	0	4,199	0.00%
2023/02/20	4	88.90	36	87.55	87.20	-32	4,190	-0.76%
2023/02/17	44	88.96	18	88.48	88.80	26	4,141	0.63%
2023/02/16	15.3	87.39	20	87.18	86.90	-4.7	4,046	-0.12%
2023/02/15	4.7	85.53	4	85.63	85.30	0.7	4,063	0.02%
2023/02/14	3	84.60	7	84.41	84.00	-4	4,052	-0.10%
2023/02/13	9	84.60	5	84.66	84.40	4	4,071	0.10%
2023/02/10	8	83.50	10	82.22	83.00	-2	4,073	-0.05%
2023/02/09	1	82.70	0	0.00	82.90	1	4,038	0.02%
2023/02/08	0	0.00	2	84.00	84.80	-2	4,039	-0.05%
2023/02/07	1	84.00	0	0.00	83.60	1	3,985	0.03%
2023/02/06	1	84.60	5	85.50	84.80	-4	3,960	-0.10%
2023/02/03	10.4	84.64	4	84.63	84.30	6.4	3,922	0.16%
2023/02/02	2	86.40	0	87.20	87.90	2	3,886	0.05%
2023/02/01	5.1	86.58	3	86.50	85.90	2.1	3,892	0.05%
2023/01/31	17	87.96	18.1	87.02	88.60	-1.1	3,798	-0.03%
2023/01/30	9	85.03	5	85.96	87.50	4	3,704	0.11%
2023/01/17	0	0.00	2	79.95	79.60	-2	3,590	-0.06%
2023/01/16	1	78.90	1	77.70	79.00	0	3,571	0.00%
2023/01/13	1	78.30	2	77.30	77.60	-1	3,540	-0.03%
2023/01/12	2	78.95	1	78.60	78.70	1	3,494	0.03%
2023/01/11	4	81.10	3	81.03	80.20	1	3,456	0.03%
2023/01/10	17	80.21	24	81.05	81.40	-7	3,384	-0.21%
2023/01/09	23	78.83	24.5	79.58	80.00	-1.5	3,221	-0.05%
2023/01/06	0.5	74.30	2	72.50	74.40	-1.5	3,036	-0.05%
2023/01/05	7	71.99	8	72.04	72.20	-1	2,976	-0.03%
2023/01/04	5	70.72	11.5	70.52	70.50	-6.5	2,915	-0.22%
2023/01/03	1	69.00	2	69.35	69.20	-1	2,905	-0.03%
2022/12/30	1	68.20	0	0.00	69.00	1	2,897	0.03%
2022/12/29	30.5	69.00	36	69.14	69.20	-5.5	2,892	-0.19%
2022/12/28	5	68.54	9	67.59	67.70	-4	2,935	-0.14%
2022/12/27	3	69.63	13	69.06	69.70	-10	2,880	-0.35%
2022/12/26	2	67.15	0	0.00	66.00	2	2,827	0.07%
2022/12/23	1	67.00	0	0.00	67.00	1	2,843	0.04%
2022/12/22	1	66.20	0	0.00	67.00	1	2,856	0.04%
2022/12/21	1	66.40	1	65.70	65.70	0	2,886	0.00%
2022/12/20	1	68.00	1	65.80	65.80	0	2,913	0.00%
2022/12/19	6	67.90	0	0.00	67.00	6	2,919	0.21%
2022/12/16	6	69.10	6	68.60	68.10	0	2,915	0.00%
2022/12/15	13	71.93	0	0.00	70.70	13	2,874	0.45%
2022/12/14	3	72.07	2	72.05	72.80	1	2,860	0.03%
2022/12/13	7	71.24	2	71.10	70.80	5	2,867	0.17%
2022/12/12	3	71.80	1	71.60	71.60	2	2,868	0.07%
2022/12/09	0	0.00	2	71.30	71.30	-2	2,870	-0.07%
2022/12/08	1	70.80	1	71.50	71.60	0	2,861	0.00%
2022/12/07	0.2	73.60	3	72.10	72.20	-2.8	2,855	-0.10%
2022/12/06	4	76.05	4	76.00	75.00	0	2,834	0.00%
2022/12/05	3	78.30	2	77.80	77.80	1	2,810	0.04%
2022/12/02	3	78.63	3	79.80	78.80	0	2,763	0.00%
2022/12/01	16	79.73	2	79.70	79.30	14	2,737	0.51%
2022/11/30	1	78.10	2	78.30	78.50	-1	2,688	-0.04%
2022/11/29	10.3	77.29	11	77.10	77.40	-0.7	2,688	-0.03%
2022/11/28	11	79.43	4	79.53	79.40	7	2,640	0.27%
2022/11/25	18	81.00	17	80.43	80.60	1	2,637	0.04%
2022/11/24	26	77.70	30.4	78.44	80.70	-4.4	2,504	-0.18%
2022/11/23	4	73.25	5	73.48	73.40	-1	2,254	-0.04%
2022/11/22	0	69.50	2	69.40	69.20	-2	2,165	-0.09%
2022/11/21	1.3	70.14	2	70.00	68.50	-0.8	2,166	-0.03%
2022/11/18	8.2	71.83	6	70.50	70.50	2.2	2,185	0.10%
2022/11/17	1	70.60	0	72.80	72.70	1	2,136	0.05%
2022/11/16	1	68.10	6	67.97	68.10	-5	2,019	-0.25%
2022/11/11	0	0.00	3	69.80	67.80	-3	1,969	-0.15%
2022/11/10	4	66.03	5	65.62	66.50	-1	1,886	-0.05%
2022/11/09	2	62.90	2	64.30	64.50	0	1,857	0.00%
2022/11/08	2	64.60	1	62.80	62.20	1	1,827	0.05%
2022/11/02	2	57.65	5	58.22	58.70	-3	1,745	-0.17%
2022/11/01	3	57.37	0	0.00	57.40	3	1,745	0.17%
2022/10/31	0	0.00	1.1	54.19	57.80	-1.1	1,751	-0.06%
2022/10/28	1.3	53.47	0	0.00	53.40	1.3	1,739	0.08%
2022/10/27	0	0.00	1	56.02	57.40	-1	1,695	-0.06%
2022/10/26	0	55.60	2	55.00	55.00	-2	1,692	-0.12%
2022/10/25	2	57.20	0	0.00	55.70	2	1,710	0.12%
2022/10/24	1	59.20	1	59.50	58.40	0	1,739	0.00%
2022/10/21	1	58.50	3	58.30	57.60	-2	1,766	-0.11%
2022/10/20	2	57.30	0	0.00	58.40	2	1,870	0.11%
2022/10/19	1	59.60	0	0.00	58.20	1	1,872	0.05%
2022/10/18	1	58.40	1	58.60	58.50	0	1,861	0.00%
2022/10/17	1	56.80	1	57.31	59.00	0	1,857	0.00%
2022/10/14	1	57.00	0	57.60	57.90	1	1,851	0.05%
2022/10/13	0.2	56.20	3	55.27	55.00	-2.8	1,848	-0.15%
2022/10/12	4	56.40	4	57.18	56.50	0	1,833	0.00%
2022/10/11	2	55.50	3	55.93	55.90	-1	1,828	-0.05%
2022/10/07	2	58.30	2	58.80	58.20	0	1,823	0.00%
2022/10/06	3	57.17	4	58.45	59.00	-1	1,827	-0.05%
2022/10/05	7	58.83	4	58.75	58.40	3	1,820	0.16%
2022/10/04	3	56.50	4	56.85	56.70	-1	1,769	-0.06%
2022/10/03	1	55.20	0	55.70	55.50	1	1,765	0.06%
2022/09/30	2	53.60	6	55.27	56.60	-4	1,781	-0.22%
2022/09/29	6	54.82	6	54.85	55.00	0	1,792	0.00%
2022/09/28	5	55.70	4	56.10	53.30	1	1,812	0.06%
2022/09/27	1	55.80	0	0.00	56.50	1	1,784	0.06%
2022/09/26	3	58.13	0	0.00	57.10	3	1,772	0.17%
2022/09/23	2	60.85	1.1	60.50	60.00	0.9	1,794	0.05%
2022/09/22	0.2	62.30	0	0.00	62.10	0.2	1,808	0.01%
2022/09/21	2.2	64.61	5	64.04	63.10	-2.8	1,812	-0.15%
2022/09/16	2	66.80	0	0.00	66.50	2	1,869	0.11%
2022/09/15	1.1	68.73	1	68.50	68.00	0.1	1,918	0.01%
2022/09/14	4	67.13	4	67.40	67.60	0	1,954	0.00%
2022/09/12	4	69.25	2.3	69.80	68.60	1.7	2,021	0.08%
2022/09/08	1	67.20	0	0.00	68.50	1	2,031	0.05%
2022/09/07	8	66.44	7	66.54	67.00	1	2,046	0.05%
2022/09/06	3.1	67.31	3	67.80	66.80	0.1	2,049	0.00%
2022/09/05	7	69.51	2	67.60	67.50	5	2,045	0.24%
2022/09/02	2.2	71.27	1	71.80	71.10	1.2	2,019	0.06%
2022/09/01	4	73.50	18	73.23	72.10	-14	2,011	-0.70%
2022/08/31	2.2	76.44	4	75.55	76.20	-1.8	1,961	-0.09%
2022/08/30	1	71.20	1	71.80	72.00	0	1,886	0.00%
2022/08/29	1	70.70	0	0.00	70.30	1	1,913	0.05%
2022/08/26	2	73.65	0	0.00	73.60	2	1,964	0.10%
2022/08/25	1	73.40	7	73.51	73.50	-6	1,976	-0.30%
2022/08/22	1	71.80	0	0.00	71.50	1	2,224	0.04%
2022/08/19	1	72.60	2	72.90	72.90	-1	2,264	-0.04%
2022/08/18	2.1	70.97	0	0.00	71.80	2.1	2,270	0.09%
2022/08/15	2	70.40	5	70.70	71.50	-3	2,292	-0.13%
2022/08/12	0	0.00	3	69.63	69.70	-3	2,291	-0.13%
2022/08/11	2	68.00	2	68.20	68.40	0	2,312	0.00%
2022/08/09	4	67.30	6	67.80	67.70	-2	2,407	-0.08%
2022/08/08	6	67.57	5	67.44	67.90	1	2,437	0.04%
2022/08/05	3	67.33	1	67.60	67.20	2	2,473	0.08%
2022/08/04	4.2	66.10	4	66.50	66.20	0.2	2,508	0.01%
2022/08/03	3.2	68.59	3	67.97	67.70	0.2	2,480	0.01%
2022/08/02	5.2	69.15	4	69.55	69.50	1.2	2,488	0.05%
2022/08/01	6	71.48	0	0.00	71.00	6	2,490	0.24%
2022/07/28	6	70.10	6	69.88	70.50	0	2,511	0.00%
2022/07/27	4	68.28	4	69.68	69.80	0	2,512	0.00%
2022/07/22	4	75.35	0	0.00	75.10	4	2,792	0.14%
2022/07/21	0	0.00	2	76.40	76.40	-2	2,868	-0.07%
2022/07/20	0	0.00	3	75.10	74.20	-3	2,879	-0.10%
2022/07/19	1	72.70	0	0.00	73.10	1	2,896	0.03%
2022/07/15	1	71.70	1	71.90	72.10	0	3,008	0.00%
2022/07/14	0.1	70.80	0	0.00	70.80	0.1	3,015	0.00%
2022/07/13	0	0.00	4	68.98	69.10	-4	3,037	-0.13%
2022/07/12	3.2	67.34	1	66.70	66.70	2.2	3,056	0.07%
2022/07/11	20	70.68	0	0.00	70.90	20	3,063	0.65%
2022/07/07	1	67.70	1	68.10	68.60	0	3,060	0.00%
2022/07/06	1	68.10	2	69.60	67.30	-1	3,096	-0.03%
2022/07/05	1	68.30	1	68.90	68.30	0	3,129	0.00%
2022/07/04	11	67.43	20	67.67	67.10	-9	3,235	-0.28%
2022/07/01	2	69.80	2	68.45	67.10	0	3,274	0.00%
2022/06/30	1	72.50	1	72.20	72.00	0	3,220	0.00%
2022/06/29	11	74.95	4	75.33	75.20	7	3,193	0.22%
2022/06/28	2	76.10	1	76.20	75.50	1	3,203	0.03%
2022/06/27	1	78.10	1	80.00	79.90	0	3,189	0.00%
2022/06/24	1	76.90	1	77.70	77.50	0	3,201	0.00%
2022/06/23	5	77.14	4	77.78	77.00	1	3,177	0.03%
2022/06/22	1	85.40	2	81.90	81.60	-1	3,127	-0.03%
2022/06/20	1	87.80	3	86.07	83.50	-2	3,079	-0.06%
2022/06/16	9	93.96	2	91.80	90.60	7	3,011	0.23%
2022/06/15	1	94.30	1	93.80	94.40	0	3,008	0.00%
2022/06/14	1	93.90	1	94.20	94.60	0	3,029	0.00%
2022/06/13	3	93.63	0.1	93.80	92.60	2.9	3,035	0.10%
2022/06/10	0	0.00	1	96.30	96.20	-1	3,044	-0.03%
2022/06/09	0	0.00	5	97.54	97.50	-5	3,054	-0.16%
2022/06/08	2	97.05	0	0.00	96.90	2	3,085	0.06%
2022/06/07	1	97.90	2	98.25	98.40	-1	3,118	-0.03%
2022/06/06	12	98.53	14.2	98.12	98.20	-2.2	3,115	-0.07%
2022/06/02	1	98.00	1	98.00	98.00	0	3,070	0.00%
2022/06/01	10	98.32	24	98.32	97.70	-14	3,071	-0.46%
2022/05/31	7.1	97.16	11	97.00	97.10	-3.9	3,024	-0.13%
2022/05/30	20	95.38	19.2	95.36	95.30	0.8	2,893	0.03%
2022/05/27	4	89.03	1	90.00	90.00	3	2,802	0.11%
2022/05/26	2	88.40	2	86.90	86.90	0	2,780	0.00%
2022/05/25	0	0.00	4	88.08	88.00	-4	2,774	-0.14%
2022/05/24	4.1	88.29	3	87.63	86.20	1.1	2,787	0.04%
2022/05/23	3	90.87	3	89.80	89.80	0	2,765	0.00%
2022/05/20	1	89.70	1	90.80	90.80	0	2,775	0.00%
2022/05/19	1	89.70	4	89.43	89.60	-3	2,767	-0.11%
2022/05/18	11	92.86	8	92.24	92.00	3	2,746	0.11%
2022/05/17	2	90.65	3	91.97	92.70	-1	2,701	-0.04%
2022/05/16	6	90.15	4	91.38	89.70	2	2,711	0.07%
2022/05/13	7	91.21	3	90.80	90.80	4	2,769	0.14%
2022/05/12	4	90.98	6	90.47	89.80	-2	2,824	-0.07%
2022/05/11	1	87.50	1	89.00	88.60	0	2,817	0.00%
2022/05/10	2	85.95	3	87.27	88.00	-1	2,836	-0.04%
2022/05/09	5.1	88.06	3	87.33	87.20	2.1	2,825	0.07%
2022/05/06	2	89.65	2	90.05	90.50	0	2,837	0.00%
2022/05/04	5	89.64	5	89.64	90.50	0	2,774	0.00%
2022/05/03	4	88.20	6	88.20	89.10	-2	2,749	-0.07%
2022/04/29	12	87.78	15	87.80	86.80	-3	2,698	-0.11%
2022/04/28	15.1	85.76	8	84.30	83.40	7.1	2,581	0.28%
2022/04/27	6	89.43	2	90.30	88.60	4	2,381	0.17%
2022/04/26	2	94.05	2	93.70	93.10	0	2,319	0.00%
2022/04/25	2	94.90	1	94.60	93.60	1	2,307	0.04%
2022/04/22	4	94.75	3	95.97	96.80	1	2,295	0.04%
2022/04/21	3.2	97.53	2	97.40	96.00	1.2	2,266	0.05%
2022/04/20	0	0.00	1	92.80	92.60	-1	2,261	-0.04%
2022/04/19	2	91.70	2	92.70	91.20	0	2,344	0.00%
2022/04/18	3	90.90	0	0.00	91.20	3	2,348	0.13%
2022/04/15	4	93.45	2	92.70	92.60	2	2,333	0.09%
2022/04/14	7	96.23	4	95.90	95.90	3	2,355	0.13%
2022/04/13	3	96.60	2	97.05	97.40	1	2,390	0.04%
2022/04/12	3	95.90	0	0.00	95.80	3	2,409	0.13%
2022/04/11	4	98.35	3	98.70	96.70	1	2,395	0.04%
2022/04/08	6	99.53	3	99.87	99.40	3	2,332	0.13%
2022/04/07	8	105.43	4	104.50	101.50	4	2,220	0.18%
2022/04/06	0	110.89	0	0.00	110.50	0	2,180	0.00%
2022/04/01	1	111.00	1	112.00	112.50	0	2,221	0.00%
2022/03/31	4	114.37	1	118.50	113.50	3	2,289	0.13%
2022/03/30	4	119.50	2	119.00	117.50	2	2,309	0.09%
2022/03/29	1	118.51	4	120.00	119.50	-3	2,310	-0.13%
2022/03/28	1	114.00	0	0.00	117.00	1	2,295	0.04%
2022/03/25	1	118.00	2	116.00	116.00	-1	2,297	-0.04%
2022/03/23	1	120.00	0	0.00	120.00	1	2,331	0.04%
2022/03/22	0	118.75	0	0.00	119.00	0	2,339	0.00%
2022/03/21	1	119.00	2.1	118.76	118.50	-1.1	2,362	-0.05%
2022/03/18	0	0.00	11	117.00	117.00	-11	2,383	-0.46%
2022/03/17	0	118.50	9	118.00	118.00	-9	2,410	-0.37%
2022/03/16	1	113.00	11	114.50	114.50	-10	2,428	-0.41%
2022/03/15	4	114.88	1	115.00	113.00	3	2,443	0.12%
2022/03/14	0	0.00	8	117.63	118.00	-8	2,460	-0.33%
2022/03/11	6	114.00	5	113.60	113.50	1	2,474	0.04%
2022/03/10	1	114.00	3	115.33	115.00	-2	2,469	-0.08%
2022/03/09	11	110.05	5	110.00	109.00	6	2,459	0.24%
2022/03/08	3	111.67	6	112.75	111.50	-3	2,530	-0.12%
2022/03/07	0	113.50	0	0.00	112.50	0	2,599	0.00%
2022/03/04	3	115.67	2	116.25	116.50	1	2,875	0.04%
2022/03/03	6	116.83	4	116.13	116.00	2	3,125	0.06%
2022/03/02	1	114.50	0	0.00	116.00	1	3,225	0.03%
2022/03/01	5	116.50	1	117.00	116.50	4	3,442	0.12%
2022/02/25	2.2	111.68	2	112.75	111.50	0.2	3,617	0.01%
2022/02/24	7	112.64	3	110.00	110.00	4	3,742	0.11%
2022/02/23	3	115.67	2	116.00	116.00	1	3,847	0.03%
2022/02/22	2	116.00	2	115.50	115.00	0	3,968	0.00%
2022/02/21	6	117.00	4	118.13	119.00	2	4,015	0.05%
2022/02/18	1	118.00	1	116.50	119.00	0	4,053	0.00%
2022/02/17	5.2	117.81	3	117.50	117.50	2.2	4,102	0.05%
2022/02/16	5	118.20	6	119.17	118.50	-1	4,114	-0.02%
2022/02/15	18.2	116.47	8	117.38	116.50	10.2	4,094	0.25%
2022/02/14	9.5	119.47	4	117.50	117.50	5.5	4,050	0.14%
2022/02/11	5	126.30	9	128.11	127.00	-4	4,009	-0.10%
2022/02/10	11	129.45	6	130.67	129.00	5	3,985	0.13%
2022/02/09	4.5	132.11	3	131.50	131.50	1.5	3,988	0.04%
2022/02/08	0	133.00	1	133.00	133.50	-1	4,011	-0.02%
2022/02/07	2	126.00	1	127.00	127.50	1	4,134	0.02%
2022/01/25	1	127.50	1	126.00	123.50	0	4,338	0.00%
2022/01/24	1	126.50	1	125.00	127.00	0	4,423	0.00%
2022/01/21	1	129.00	11	129.27	127.00	-10	4,646	-0.22%
2022/01/20	0	0.00	8	130.00	130.50	-8	4,925	-0.16%
2022/01/18	1	128.50	1	127.50	127.50	0	5,183	0.00%
2022/01/17	1	129.50	1	127.50	130.00	0	5,211	0.00%
2022/01/14	1	125.00	1	126.00	129.50	0	5,238	0.00%
2022/01/13	7	126.29	7	125.71	128.00	0	5,292	0.00%
2022/01/12	12	122.21	7	122.64	125.50	5	5,289	0.09%
2022/01/11	9	127.89	1	127.50	126.00	8	5,228	0.15%
2022/01/10	6	130.42	3	130.67	130.00	3	5,200	0.06%
2022/01/07	2.3	131.01	1	130.50	130.00	1.3	5,196	0.03%
2022/01/06	4.3	134.35	13	133.73	134.00	-8.7	5,158	-0.17%
2022/01/05	8	138.88	5	139.00	139.50	3	5,139	0.06%
2022/01/04	10	142.80	14	140.61	140.50	-4	5,150	-0.08%
2022/01/03	3	145.17	3	145.67	146.00	0	5,189	0.00%
2021/12/30	9	143.94	4	144.13	144.00	5	5,258	0.10%
2021/12/29	12	144.83	9	144.94	145.00	3	5,343	0.06%
2021/12/28	7	148.29	3.5	148.50	148.00	3.5	5,345	0.07%
2021/12/27	22	146.66	29	148.09	148.50	-7	5,321	-0.13%
2021/12/24	5.5	143.95	11	145.45	145.50	-5.5	5,259	-0.10%
2021/12/23	0	0.00	4	142.25	143.00	-4	5,230	-0.08%
2021/12/22	2	140.50	1	141.00	141.00	1	5,230	0.02%
2021/12/21	2	139.50	1	140.00	140.50	1	5,236	0.02%
2021/12/20	0	0.00	2	136.50	136.50	-2	5,235	-0.04%
2021/12/17	7	138.57	5	137.50	137.50	2	5,243	0.04%
2021/12/16	1	141.00	2	142.25	142.50	-1	5,243	-0.02%
2021/12/15	2	140.50	2	139.50	139.50	0	5,241	0.00%
2021/12/14	5	140.10	3	138.00	138.00	2	5,245	0.04%
2021/12/13	1	143.50	3	143.67	143.50	-2	5,252	-0.04%
2021/12/10	6	139.50	1.1	140.04	140.00	4.9	5,266	0.09%
2021/12/09	9	145.44	9	145.50	144.00	0	5,245	0.00%
2021/12/08	3	146.17	1	146.00	145.00	2	5,234	0.04%
2021/12/07	15	143.43	13	142.96	143.50	2	5,226	0.04%
2021/12/06	12	144.75	1	144.50	143.50	11	5,228	0.21%
2021/12/03	12	147.58	32.1	147.37	147.50	-20.1	5,283	-0.38%
2021/12/02	36	147.24	20	147.35	144.50	16	5,283	0.30%
2021/12/01	24	151.33	24	152.02	152.00	0	5,229	0.00%
2021/11/30	31	154.24	31	154.24	153.00	0	5,197	0.00%
2021/11/29	45	148.79	47	148.84	153.00	-2	5,019	-0.04%
2021/11/26	17.1	144.71	19	144.37	145.00	-1.9	4,902	-0.04%
2021/11/25	22	150.02	20	149.93	146.00	2	4,822	0.04%
2021/11/24	19.1	148.84	23.1	147.76	149.50	-4	4,623	-0.09%
2021/11/23	17	145.12	16.1	146.12	144.00	0.9	4,441	0.02%
2021/11/22	35.1	143.12	33.1	144.48	146.00	2	4,339	0.05%
2021/11/19	8	139.94	11	140.14	141.00	-3	4,264	-0.07%
2021/11/18	4	135.75	2.1	136.23	136.00	2	4,195	0.05%
2021/11/17	1.1	134.00	1	135.00	134.50	0.1	4,166	0.00%
2021/11/16	4	134.88	1	136.50	134.00	3	4,142	0.07%
2021/11/15	5	136.30	6.1	135.92	135.00	-1.1	4,102	-0.03%
2021/11/12	3	133.33	1	133.00	134.00	2	4,094	0.05%
2021/11/11	6.1	132.26	10	132.70	132.50	-3.9	4,081	-0.10%
2021/11/10	10	135.00	6.2	133.86	136.00	3.8	4,047	0.09%
2021/11/09	4	131.75	6	132.50	132.00	-2	4,013	-0.05%
2021/11/08	3	131.83	4	132.50	133.00	-1	4,025	-0.02%
2021/11/05	5	133.80	9.1	133.78	134.00	-4.1	4,010	-0.10%
2021/11/04	37.3	135.56	16	133.59	132.50	21.3	4,007	0.53%
2021/11/03	5	139.40	5.2	141.51	140.00	-0.2	3,876	0.00%
2021/11/02	18.2	143.47	32	136.32	137.50	-13.9	3,798	-0.37%
2021/11/01	10	144.85	7	144.36	144.50	3	3,692	0.08%
2021/10/29	28	143.32	76	143.70	140.50	-48	3,613	-1.33%
2021/10/28	107	143.34	36	144.43	144.00	71	3,397	2.09%	大買/
2021/10/27	25	137.96	32.1	138.47	139.50	-7.1	3,132	-0.23%
2021/10/26	3	133.83	3	131.67	132.00	0	2,953	0.00%
2021/10/25	1	132.50	5	132.60	133.00	-4	2,937	-0.14%
2021/10/22	8	131.38	9	130.78	133.00	-1	2,987	-0.03%
2021/10/21	1	132.00	2.2	131.86	128.50	-1.2	3,017	-0.04%
2021/10/20	1	126.00	4	127.75	127.50	-3	2,976	-0.10%
2021/10/19	8	124.56	8	125.94	124.50	0	3,046	0.00%
2021/10/18	1	121.00	0	0.00	121.00	1	3,146	0.03%
2021/10/15	3	123.17	2	122.00	121.50	1	3,215	0.03%
2021/10/14	1	120.00	0	0.00	120.00	1	3,266	0.03%
2021/10/13	2	120.25	1	118.50	118.50	1	3,278	0.03%
2021/10/12	5	124.80	2	125.00	122.50	3	3,267	0.09%
2021/10/08	5	127.40	9	127.22	127.50	-4	3,256	-0.12%
2021/10/07	3	124.50	11.1	123.85	126.50	-8.1	3,223	-0.25%
2021/10/06	7.1	117.98	6.1	119.12	115.00	1	3,256	0.03%
2021/10/05	11.1	116.14	2	117.00	117.00	9.1	3,421	0.27%
2021/10/04	0	116.50	0	0.00	115.00	0	3,486	0.00%
2021/10/01	0	117.00	0	0.00	115.00	0	3,669	0.00%
2021/09/30	1	118.00	1	120.00	118.00	0	3,928	0.00%
2021/09/29	2.1	117.02	1	118.00	117.00	1.1	3,978	0.03%
2021/09/28	4	122.00	0.1	122.50	121.00	3.9	4,055	0.10%
2021/09/27	4	124.50	6	125.33	124.50	-2	4,134	-0.05%
2021/09/24	5	124.50	2	124.50	124.00	3	4,191	0.07%
2021/09/23	5	122.11	2	121.50	121.50	3	4,429	0.07%
2021/09/22	2	122.76	2	123.50	124.50	0	4,473	0.00%
2021/09/17	4.1	121.95	4	124.63	125.50	0.1	4,586	0.00%
2021/09/16	1	123.50	0	124.50	123.50	1	4,857	0.02%
2021/09/15	2	124.27	3	125.00	124.00	-1	4,942	-0.02%
2021/09/14	1	128.50	1	129.00	129.50	0	4,986	0.00%
2021/09/13	5	131.30	0	0.00	130.50	5	5,019	0.10%
2021/09/10	0	0.00	2	135.01	136.00	-2	5,024	-0.04%
2021/09/09	6	132.00	8	132.38	133.00	-2	5,018	-0.04%
2021/09/08	5	130.90	7	131.13	127.50	-2	5,018	-0.04%
2021/09/07	3	133.37	7	135.29	137.00	-4	4,964	-0.08%
2021/09/06	5	137.00	6.1	138.28	136.50	-1.1	4,959	-0.02%
2021/09/03	5	138.10	4	138.00	138.00	1	4,965	0.02%
2021/09/02	31	137.29	12	137.42	139.50	19	5,163	0.37%
2021/09/01	8	136.06	20.2	138.30	139.50	-12.2	5,078	-0.24%
2021/08/31	5	126.90	2	128.00	127.00	3	4,951	0.06%
2021/08/30	7	129.79	3	128.50	127.00	4	4,956	0.08%
2021/08/27	1	124.01	0	0.00	124.50	1	4,946	0.02%
2021/08/26	2	127.25	2	127.50	126.00	0	4,942	0.00%
2021/08/25	5	129.60	8.1	126.73	129.00	-3.1	4,943	-0.06%
2021/08/24	2.1	120.34	3.1	121.22	123.50	-1	4,941	-0.02%
2021/08/23	0	0.00	0.1	115.00	121.00	-0.1	4,923	0.00%
2021/08/20	2.1	114.68	0.1	115.30	113.00	2	4,940	0.04%
2021/08/19	0.2	113.61	0.1	113.99	111.50	0.1	4,983	0.00%
2021/08/18	0	0.00	3	112.33	118.00	-3	4,995	-0.06%
2021/08/17	2.1	116.50	2	113.00	112.00	0.1	5,024	0.00%
2021/08/16	0	0.00	4	118.00	118.00	-4	5,022	-0.08%
2021/08/13	4	121.13	6	118.83	118.50	-2	5,022	-0.04%
2021/08/12	2	125.50	0	0.00	126.00	2	5,011	0.04%
2021/08/11	1	124.00	1	124.00	123.00	0	4,985	0.00%
2021/08/10	2	126.00	0	0.00	125.00	2	4,986	0.04%
2021/08/09	2	131.25	7	131.29	129.50	-5	4,977	-0.10%
2021/08/06	1	132.03	0	0.00	131.50	1	4,979	0.02%
2021/08/05	5.1	134.50	1	135.00	134.50	4.1	5,001	0.08%
2021/08/04	1	138.50	1	138.00	138.00	0	5,041	0.00%
2021/08/03	0	0.00	1	136.00	135.50	-1	5,073	-0.02%
2021/08/02	7	134.50	0	0.00	134.00	7	5,068	0.14%
2021/07/30	5	139.50	5	139.20	136.50	0	5,073	0.00%
2021/07/29	2	134.25	1	134.00	135.00	1	5,035	0.02%
2021/07/28	4	132.01	12.6	133.28	133.50	-8.6	5,076	-0.17%
2021/07/27	3	143.98	3	141.00	138.00	0	5,070	0.00%
2021/07/26	1	143.00	3	142.67	141.50	-2	5,027	-0.04%
2021/07/23	18.1	146.82	16	143.16	142.00	2.1	5,033	0.04%
2021/07/22	13.1	148.34	12	147.88	149.50	1.1	4,950	0.02%
2021/07/21	6	143.50	13.1	142.89	142.00	-7.1	4,875	-0.14%
2021/07/20	9.1	139.43	10	140.05	137.50	-0.9	4,829	-0.02%
2021/07/19	6	144.33	8	144.25	144.00	-2	4,785	-0.04%
2021/07/16	2.2	144.27	13	144.35	144.00	-10.8	4,825	-0.22%
2021/07/15	22.3	144.66	7	145.36	145.00	15.3	4,833	0.32%
2021/07/14	17	146.09	20	146.58	146.00	-3	4,827	-0.06%
2021/07/13	22	147.78	18.1	147.53	144.50	4	4,812	0.08%
2021/07/12	39	148.72	37.1	148.40	148.00	1.9	4,717	0.04%
2021/07/09	15	144.60	13.1	141.67	141.50	1.9	4,507	0.04%
2021/07/08	28.1	145.23	21	144.64	145.00	7.1	4,467	0.16%
2021/07/07	27	143.98	61	144.14	147.50	-34	4,330	-0.79%
2021/07/06	10.1	139.09	27	139.65	139.50	-16.9	4,123	-0.41%
2021/07/05	32	138.88	7	139.43	138.50	25	4,189	0.60%
2021/07/02	8	134.00	11	136.32	139.50	-3	4,220	-0.07%
2021/07/01	4	130.88	4	130.75	130.00	0	4,303	0.00%
2021/06/30	86.1	140.78	72.5	138.83	134.00	13.6	4,291	0.32%
2021/06/29	7	139.00	3	137.33	139.00	4	4,111	0.10%
2021/06/28	30	139.22	25.2	137.91	138.00	4.9	4,153	0.12%
2021/06/25	27	136.52	31.1	135.59	138.00	-4.1	4,112	-0.10%
2021/06/24	2	129.75	4	129.00	130.00	-2	3,832	-0.05%
2021/06/23	15	125.63	12.2	125.44	127.00	2.8	3,738	0.08%
2021/06/22	4	123.50	5	124.60	123.00	-1	3,696	-0.03%
2021/06/21	3	120.83	1	121.50	122.00	2	3,834	0.05%
2021/06/18	1	122.50	6	122.00	121.50	-5	3,841	-0.13%
2021/06/17	1	119.00	2	120.25	122.50	-1	3,873	-0.03%
2021/06/16	3	119.67	6.2	119.24	119.00	-3.2	3,888	-0.08%
2021/06/15	10	118.05	5.2	117.98	117.50	4.8	3,890	0.12%
2021/06/11	5	118.40	34	119.65	119.00	-29	3,876	-0.75%
2021/06/10	70.1	121.00	36	121.24	118.50	34.1	3,906	0.87%
2021/06/09	4	116.75	5	117.20	118.00	-1	3,670	-0.03%
2021/06/08	2	115.50	2	114.50	114.50	0	3,674	0.00%
2021/06/07	2	113.00	3	116.00	116.50	-1	3,744	-0.03%
2021/06/04	4	114.75	5	113.80	113.00	-1	3,756	-0.03%
2021/06/03	2	114.00	4.4	114.30	114.50	-2.4	3,816	-0.06%
2021/06/02	11	114.68	6.1	114.08	113.50	4.9	3,874	0.13%
2021/06/01	8	117.38	7	117.00	117.00	1	3,901	0.03%
2021/05/31	3	112.17	5	112.60	113.50	-2	3,878	-0.05%
2021/05/28	15	111.70	14	111.57	112.00	1	3,911	0.03%
2021/05/27	9	108.11	11	106.95	107.00	-2	3,880	-0.05%
2021/05/26	23	104.37	24	103.96	103.00	-1	3,853	-0.03%
2021/05/25	15	104.37	13	103.23	104.50	2	3,848	0.05%
2021/05/24	3	97.70	3	99.43	99.60	0	3,833	0.00%
2021/05/21	1	99.70	1	99.80	99.80	0	3,848	0.00%
2021/05/20	2	95.70	0	0.00	95.90	2	3,881	0.05%
2021/05/19	1	97.00	0	0.00	98.10	1	3,904	0.03%
2021/05/18	0	0.00	2	97.15	97.80	-2	3,924	-0.05%
2021/05/17	1	91.00	1	96.20	92.80	0	3,936	0.00%
2021/05/14	4	98.58	3	95.50	95.50	1	3,964	0.03%
2021/05/13	0	0.00	2	96.25	98.00	-2	4,014	-0.05%
2021/05/12	4	100.03	4	101.63	95.60	0	4,026	0.00%
2021/05/11	5	105.00	8	102.25	100.50	-3	4,051	-0.07%
2021/05/10	2	111.25	2	111.25	110.50	0	4,069	0.00%
2021/05/07	0	0.00	5	109.20	113.50	-5	4,138	-0.12%
2021/05/06	3	108.33	3	107.50	107.50	0	4,220	0.00%
2021/05/05	13	113.96	13	109.58	108.50	0	4,265	0.00%
2021/05/04	5	113.80	7	115.07	116.00	-2	4,283	-0.05%
2021/05/03	8	114.81	22	116.20	114.00	-14	4,400	-0.32%
2021/04/29	13	117.42	6	117.92	117.00	7	4,677	0.15%
2021/04/28	3	121.17	15	119.97	121.00	-12	4,776	-0.25%
2021/04/27	21	120.10	10	121.05	119.00	11	4,872	0.23%
2021/04/26	19	119.03	13	119.31	118.00	6	4,872	0.12%
2021/04/23	2	116.75	3	117.00	119.50	-1	4,923	-0.02%
2021/04/22	6	118.50	4	115.00	115.00	2	4,958	0.04%
2021/04/21	1	120.50	1	120.00	120.00	0	5,009	0.00%
2021/04/20	1	122.00	4	121.50	122.00	-3	5,133	-0.06%
2021/04/19	10	120.95	9	119.17	119.00	1	5,202	0.02%
2021/04/16	2	119.25	3	120.17	121.50	-1	5,415	-0.02%
2021/04/15	12	120.33	12	119.08	119.50	0	5,441	0.00%
2021/04/14	5	117.30	4	119.01	121.00	1	5,529	0.02%
2021/04/13	7.3	120.91	13	119.74	118.50	-5.8	5,637	-0.10%
2021/04/12	29	125.02	20	123.15	122.50	9	5,694	0.16%
2021/04/09	8	125.57	14	126.68	127.00	-6	5,840	-0.10%
2021/04/08	18	124.94	22	124.34	123.50	-4	5,825	-0.07%
2021/04/07	17	125.09	24	125.19	126.00	-7	5,754	-0.12%
2021/04/06	2.3	121.22	16	120.81	120.50	-13.7	5,690	-0.24%
2021/04/01	19	118.97	14	119.29	119.50	5	5,797	0.09%
2021/03/31	11	117.00	19	117.13	118.50	-8	5,785	-0.14%
2021/03/30	20	116.22	27	115.70	116.50	-7	5,717	-0.12%
2021/03/29	3	112.67	12	112.50	112.50	-9	5,680	-0.16%
2021/03/26	4	111.50	4	112.13	112.00	0	5,722	0.00%
2021/03/25	1	109.00	8	110.94	112.00	-7	5,772	-0.12%
2021/03/24	76.2	113.16	63	112.83	109.50	13.2	5,791	0.23%
2021/03/23	9	112.17	4	111.75	112.00	5	5,709	0.09%
2021/03/22	11	111.18	3	111.83	111.50	8	5,784	0.14%
2021/03/19	2	108.00	4	110.00	110.50	-2	5,836	-0.03%
2021/03/18	7	108.57	8	108.94	109.50	-1	5,932	-0.02%
2021/03/17	2	107.25	6	107.67	108.00	-4	6,112	-0.07%
2021/03/16	25	108.74	20	106.83	106.50	5	6,317	0.08%
2021/03/15	3	107.83	3	108.33	109.00	0	6,760	0.00%
2021/03/12	9	108.83	18	109.83	108.50	-9	7,093	-0.13%
2021/03/11	17	107.94	11	105.82	108.50	6	7,214	0.08%
2021/03/10	5	101.70	8	101.94	101.50	-3	7,238	-0.04%
2021/03/09	23	100.55	21	99.54	101.00	2	7,622	0.03%
2021/03/08	10	104.25	7	103.14	102.50	3	7,848	0.04%
2021/03/05	13	105.27	16	104.81	104.50	-3	7,796	-0.04%
2021/03/04	7	103.71	5	104.20	104.00	2	7,753	0.03%
2021/03/03	7	103.00	5	103.90	105.00	2	7,735	0.03%
2021/03/02	5	106.40	6.2	105.29	105.00	-1.2	7,699	-0.02%
2021/02/26	6	106.25	3	106.83	106.50	3	7,694	0.04%
2021/02/25	7	110.64	6	110.42	109.50	1	7,684	0.01%
2021/02/24	11	110.50	9	111.06	110.00	2	7,690	0.03%
2021/02/23	3	111.33	5	111.70	111.50	-2	7,681	-0.03%
2021/02/22	5.2	112.38	4	112.75	114.00	1.2	7,673	0.02%
2021/02/19	16	109.88	11	110.45	111.50	5	7,665	0.07%
2021/02/18	2	109.25	2	108.50	111.50	0	7,733	0.00%
2021/02/17	7	107.07	14	107.71	109.00	-7	7,986	-0.09%
2021/02/05	22	105.43	20	105.10	105.00	2	8,015	0.03%
2021/02/04	11	105.86	8	105.94	108.00	3	8,012	0.04%
2021/02/03	12	109.54	8	109.13	109.00	4	7,949	0.05%
2021/02/02	5	107.70	8	108.75	112.00	-3	7,925	-0.04%
2021/02/01	17	103.44	22.1	104.00	104.00	-5	7,858	-0.06%
2021/01/29	10	108.20	10	106.45	105.00	0	7,841	0.00%
2021/01/28	23	110.34	23.1	110.58	109.00	0	7,804	0.00%
2021/01/27	33	116.26	21	116.21	115.50	12	7,699	0.16%
2021/01/26	11	118.05	27.3	118.02	118.00	-16.3	7,632	-0.21%
2021/01/25	37.1	119.99	17	120.03	118.00	20.1	7,552	0.27%
2021/01/22	24.1	120.23	27	119.57	121.00	-3	7,354	-0.04%
2021/01/21	17	116.68	15	116.93	114.00	2	7,047	0.03%
2021/01/20	23	115.83	24	115.56	113.50	-1	6,902	-0.01%
2021/01/19	6	111.92	8	113.19	114.00	-2	6,779	-0.03%
2021/01/18	13	111.73	12	111.29	111.00	1	6,722	0.01%
2021/01/15	20	116.68	10	117.30	115.00	10	6,654	0.15%
2021/01/14	19	119.03	27	119.19	118.00	-8	6,605	-0.12%
2021/01/13	30	117.33	39	117.14	117.00	-9	6,487	-0.14%
2021/01/12	22	115.25	19	113.66	112.50	3	6,343	0.05%
2021/01/11	65.1	118.88	54	118.97	117.00	11.1	6,266	0.18%
2021/01/08	10	113.90	19	114.58	115.00	-9	6,027	-0.15%
2021/01/07	41	116.62	29	115.53	116.00	12	5,999	0.20%
2021/01/06	47	118.78	46	118.99	117.50	1	5,936	0.02%
2021/01/05	35	117.61	28	118.00	120.00	7	5,791	0.12%
2021/01/04	22	117.09	40	117.44	118.00	-18	5,700	-0.32%
2020/12/31	17	113.62	21	113.45	112.00	-4	5,499	-0.07%
2020/12/30	10	110.80	12	112.08	112.50	-2	5,421	-0.04%
2020/12/29	55	112.48	121	111.07	110.00	-66	5,391	-1.22%	大賣/
2020/12/28	79	109.53	26	110.71	114.00	53	5,294	1.00%
2020/12/25	20	107.55	23	107.20	107.00	-3	5,150	-0.06%
2020/12/24	13	106.54	7	106.93	108.00	6	5,119	0.12%
2020/12/23	7	105.86	6	106.17	106.00	1	5,085	0.02%
2020/12/22	13	107.58	25	105.32	105.50	-12	5,059	-0.24%
2020/12/21	30	107.83	20	110.18	108.50	10	5,015	0.20%
2020/12/18	55	109.74	47	109.43	110.00	8	4,935	0.16%
2020/12/17	19	109.13	14	109.29	112.00	5	4,874	0.10%
2020/12/16	31	107.98	29	107.60	106.50	2	4,756	0.04%
2020/12/15	14.1	106.38	15	106.07	106.00	-0.9	4,649	-0.02%
2020/12/14	29	112.00	38	110.93	108.50	-9	4,551	-0.20%
2020/12/11	33	113.79	20.1	110.68	110.00	13	4,439	0.29%
2020/12/10	44	113.35	46.1	114.11	116.00	-2.1	4,266	-0.05%
2020/12/09	58.1	113.29	79	112.58	113.00	-20.9	4,102	-0.51%
2020/12/08	90.1	104.46	94	104.86	105.50	-4	3,639	-0.11%
2020/12/07	12	99.65	10	99.21	99.30	2	3,332	0.06%
2020/12/04	29	97.24	43	96.89	96.50	-14	3,175	-0.44%
2020/12/03	106	101.86	66	100.96	97.90	40	3,079	1.30%	大買/
2020/12/02	27	97.10	44	96.80	100.50	-17	2,663	-0.64%
2020/12/01	2	90.20	7	90.67	91.60	-5	2,364	-0.21%
2020/11/30	2	90.50	0	0.00	90.90	2	2,360	0.08%
2020/11/27	7	91.26	6	91.40	91.30	1	2,364	0.04%
2020/11/26	9	90.11	6	91.07	91.00	3	2,349	0.13%
2020/11/25	4	90.33	6	89.88	89.60	-2	2,317	-0.09%
2020/11/24	2	90.85	1	91.80	90.60	1	2,301	0.04%
2020/11/23	27	91.67	7	91.79	91.20	20	2,286	0.87%
2020/11/20	4	90.93	9	91.67	91.60	-5	2,272	-0.22%
2020/11/19	8	90.34	11	90.31	91.10	-3	2,247	-0.13%
2020/11/18	8	90.29	8	90.95	90.80	0	2,244	0.00%
2020/11/17	13	91.42	8	92.38	90.20	5	2,236	0.22%
2020/11/16	48	91.69	39	92.12	91.00	9	2,185	0.41%
2020/11/13	12	87.30	8	87.70	88.00	4	1,924	0.21%
2020/11/12	3	85.43	11	87.05	87.60	-8	1,883	-0.42%
2020/11/11	3	85.30	2	85.30	85.30	1	1,833	0.05%
2020/11/10	11	86.04	16	85.27	85.50	-5	1,823	-0.27%
2020/11/09	14	86.66	6	86.82	86.90	8	1,794	0.45%
2020/11/06	6	85.98	6	86.42	85.50	0	1,777	0.00%
2020/11/05	8	85.56	5	85.44	84.90	3	1,735	0.17%
2020/11/04	4	83.20	4	84.45	84.00	0	1,722	0.00%
2020/11/03	1	82.40	6	82.63	83.20	-5	1,729	-0.29%
2020/11/02	3	79.63	2	80.00	80.20	1	1,735	0.06%
2020/10/30	0	0.00	1	80.90	80.60	-1	1,733	-0.06%
2020/10/29	1	81.30	3	81.27	81.80	-2	1,741	-0.11%
2020/10/28	0	0.00	1	82.90	82.60	-1	1,752	-0.06%
2020/10/27	1	82.50	1	83.90	83.40	0	1,779	0.00%
2020/10/26	3	84.50	0	0.00	83.50	3	1,798	0.17%
2020/10/23	1	84.40	2	85.30	85.20	-1	1,818	-0.05%
2020/10/21	3	85.30	4	84.20	84.20	-1	1,880	-0.05%
2020/10/20	4	84.73	6	85.00	85.00	-2	1,927	-0.10%
2020/10/19	0	0.00	4	84.93	84.70	-4	1,935	-0.21%
2020/10/16	1	85.00	1	83.80	83.90	0	1,926	0.00%
2020/10/15	4	84.83	4	84.58	84.90	0	1,931	0.00%
2020/10/14	13	86.48	7	86.64	85.60	6	1,940	0.31%
2020/10/13	3	83.83	3	83.83	84.10	0	1,924	0.00%
2020/10/12	8	84.74	9	85.32	84.40	-1	1,929	-0.05%
2020/10/08	4	84.10	5	84.66	84.00	-1	1,938	-0.05%
2020/10/07	4	83.05	2	82.40	84.10	2	1,945	0.10%
2020/10/06	2	82.15	0	0.00	81.20	2	1,934	0.10%
2020/09/30	1	76.80	4.2	77.57	78.50	-3.2	2,098	-0.15%
2020/09/29	3	76.40	3	75.90	75.90	0	2,234	0.00%
2020/09/28	7	77.20	6	77.35	77.10	1	2,289	0.04%
2020/09/25	5	76.08	1	77.30	75.80	4	2,348	0.17%
2020/09/24	2	80.50	1	80.00	78.90	1	2,365	0.04%
2020/09/23	1	81.80	1	81.90	82.60	0	2,393	0.00%
2020/09/22	4	82.08	3	81.47	81.30	1	2,470	0.04%
2020/09/21	2	83.80	0	0.00	83.20	2	2,486	0.08%
2020/09/18	1	84.50	5	84.48	84.10	-4	2,522	-0.16%
2020/09/17	7	85.03	9	85.39	84.40	-2	2,538	-0.08%
2020/09/16	6	85.37	6	85.07	85.30	0	2,542	0.00%
2020/09/15	1	85.10	4	84.85	85.10	-3	2,546	-0.12%
2020/09/14	11	83.92	3.1	83.62	82.90	7.9	2,537	0.31%
2020/09/11	13	83.69	12	83.88	83.30	1	2,491	0.04%
2020/09/10	1	81.00	6	81.27	82.40	-5	2,451	-0.20%
2020/09/07	4	78.70	6	78.08	77.10	-2	2,479	-0.08%
2020/09/04	2	77.60	8	77.40	79.50	-6	2,526	-0.24%
2020/09/03	3	79.77	2	79.55	79.70	1	2,543	0.04%
2020/09/02	4	79.83	1	80.20	80.10	3	2,552	0.12%
2020/09/01	2	77.25	1	78.20	78.20	1	2,564	0.04%
2020/08/28	2	78.70	1	77.90	77.80	1	2,695	0.04%
2020/08/25	3	76.10	1	77.00	77.30	2	2,860	0.07%
2020/08/24	1	75.10	3	75.67	76.10	-2	2,880	-0.07%
2020/08/21	0	0.00	1	76.20	76.00	-1	2,878	-0.03%
2020/08/20	2	76.80	4	77.35	75.50	-2	2,877	-0.07%
2020/08/19	4	81.40	9	81.22	81.20	-5	2,846	-0.18%
2020/08/17	0	0.00	0.3	86.70	85.60	-0.3	2,879	-0.01%
2020/08/12	2	85.35	2	84.85	85.70	0	2,999	0.00%
2020/08/11	1	86.10	1	87.30	86.40	0	3,031	0.00%
2020/08/10	4	86.92	0	86.80	85.70	4	3,052	0.13%
2020/08/07	0	0.00	7	88.49	88.70	-7	3,063	-0.23%
2020/08/06	2	87.95	0	0.00	87.20	2	3,090	0.06%
2020/08/05	1	89.00	1	88.50	88.70	0	3,136	0.00%
2020/08/04	1	87.10	0	0.00	87.80	1	3,312	0.03%
2020/08/03	1	86.50	0	0.00	86.20	1	3,444	0.03%
2020/07/31	4	86.20	4.4	85.50	86.40	-0.4	3,458	-0.01%
2020/07/30	1	86.50	1	87.70	85.80	0	3,464	0.00%
2020/07/29	1	84.90	1	84.90	85.00	0	3,462	0.00%
2020/07/28	5	86.82	6	89.17	85.40	-1	3,470	-0.03%
2020/07/27	3	88.67	0	0.00	88.50	3	3,445	0.09%
2020/07/24	7	90.37	2	89.70	89.60	5	3,484	0.14%
2020/07/23	1	93.50	1	94.00	93.30	0	3,450	0.00%
2020/07/22	1	94.10	0	0.00	94.50	1	3,462	0.03%
2020/07/21	0	0.00	1	93.30	94.30	-1	3,462	-0.03%
2020/07/20	7	92.76	6	92.83	91.80	1	3,476	0.03%
2020/07/17	4	95.18	7	95.44	94.00	-3	3,474	-0.09%
2020/07/16	4	93.33	3	93.10	92.60	1	3,453	0.03%
2020/07/15	6	95.15	9	95.53	93.90	-3	3,453	-0.09%
2020/07/14	5	95.78	6	95.40	94.10	-1	3,496	-0.03%
2020/07/13	9	96.26	8	96.81	96.30	1	3,483	0.03%
2020/07/10	12	96.88	26	97.77	95.80	-14	3,479	-0.40%
2020/07/09	37	99.65	25	99.88	98.60	12	3,429	0.35%
2020/07/08	8	97.84	18	97.66	100.50	-10	3,301	-0.30%
2020/07/07	23	95.55	8	95.85	94.80	15	3,158	0.47%
2020/07/06	5	94.98	13	95.75	96.80	-8	3,113	-0.26%
2020/07/03	15	93.13	8	93.21	92.50	7	3,065	0.23%
2020/07/02	12	93.15	13	93.03	93.10	-1	3,086	-0.03%
2020/07/01	17	91.72	10	93.08	91.70	7	3,079	0.23%
2020/06/30	2	90.90	6	90.88	91.50	-4	3,039	-0.13%
2020/06/29	2	89.60	4	89.43	89.20	-2	3,022	-0.07%
2020/06/24	5	91.32	4	91.00	91.30	1	3,010	0.03%
2020/06/23	3	90.07	1	91.00	89.80	2	3,043	0.07%
2020/06/22	4	91.85	0	0.00	90.60	4	3,060	0.13%
2020/06/19	2	90.50	1	90.70	90.00	1	3,076	0.03%
2020/06/18	2	89.50	3	89.90	89.60	-1	3,096	-0.03%
2020/06/16	2	89.00	1	87.90	89.10	1	3,140	0.03%
2020/06/15	7	87.64	7	87.83	86.60	0	3,166	0.00%
2020/06/12	4	83.15	9	86.97	88.30	-5	3,189	-0.16%
2020/06/11	11	87.87	4	87.75	86.40	7	3,202	0.22%
2020/06/10	4	90.35	3	89.80	90.60	1	3,214	0.03%
2020/06/09	3	88.87	3	89.57	89.00	0	3,267	0.00%
2020/06/08	3	91.03	6	91.02	89.40	-3	3,324	-0.09%
2020/06/05	4	90.70	2	91.40	90.20	2	3,323	0.06%
2020/06/04	2	89.20	24	89.68	90.40	-22	3,328	-0.66%
2020/06/03	11	88.54	8	88.78	87.00	3	3,335	0.09%
2020/06/02	9	86.73	1	86.20	86.00	8	3,238	0.25%
2020/06/01	3	85.17	8	86.78	86.90	-5	3,231	-0.15%
2020/05/29	1	85.80	1	85.90	84.00	0	3,219	0.00%
2020/05/28	0	0.00	1	86.20	86.60	-1	3,202	-0.03%
2020/05/27	1	85.60	8	86.54	86.10	-7	3,212	-0.22%
2020/05/26	7	85.60	2	85.45	84.60	5	3,224	0.16%
2020/05/25	1	82.61	7	83.00	85.90	-6	3,221	-0.19%
2020/05/22	3	83.03	4	83.85	83.00	-1	3,210	-0.03%
2020/05/21	4	85.28	2	85.50	86.00	2	3,199	0.06%
2020/05/20	17	85.67	4	85.25	84.50	13	3,184	0.41%
2020/05/19	2	87.30	6	87.70	88.30	-4	3,155	-0.13%
2020/05/18	9	89.06	9	87.47	86.60	0	3,140	0.00%
2020/05/15	6	90.33	11	91.07	90.90	-5	3,124	-0.16%
2020/05/14	17	94.68	11	93.99	92.20	6	3,128	0.19%
2020/05/13	30	95.12	22.3	96.52	97.00	7.7	3,139	0.25%
2020/05/12	19	97.54	21	97.06	95.60	-2	3,172	-0.06%
2020/05/11	41	97.27	33.5	97.52	97.80	7.5	3,194	0.23%
2020/05/08	13	91.59	18	91.73	94.00	-5	3,056	-0.16%
2020/05/07	2	87.20	4.5	88.26	88.00	-2.5	2,961	-0.08%
2020/05/06	2	87.30	1	87.80	86.50	1	2,959	0.03%
2020/05/05	3	89.13	5	88.60	87.70	-2	2,954	-0.07%
2020/05/04	4	88.43	3.2	88.66	88.90	0.8	2,988	0.03%
2020/04/30	5	88.80	3	88.97	88.80	2	2,969	0.07%
2020/04/29	22	89.34	17	89.26	88.20	5	2,978	0.17%
2020/04/28	1	87.00	1	87.60	87.40	0	2,957	0.00%
2020/04/27	4	86.70	28	87.00	87.10	-24	3,012	-0.80%
2020/04/24	2	86.00	0	0.00	85.60	2	3,001	0.07%
2020/04/23	29	86.49	0.5	86.50	86.10	28.5	3,019	0.94%
2020/04/22	2	83.60	5	84.30	85.60	-3	3,046	-0.10%
2020/04/21	11	84.90	2	85.35	83.80	9	3,051	0.29%
2020/04/20	0	0.00	12	87.20	87.40	-12	3,049	-0.39%
2020/04/17	20	88.02	13	88.53	86.00	7	3,043	0.23%
2020/04/16	2	85.90	1	86.30	86.00	1	2,991	0.03%
2020/04/15	1	86.90	0.5	86.60	86.60	0.5	3,052	0.02%
2020/04/14	0	0.00	4.3	86.57	86.50	-4.3	3,100	-0.14%
2020/04/13	0	0.00	2	85.90	84.80	-2	3,169	-0.06%
2020/04/10	2	84.00	0.2	85.50	85.20	1.8	3,207	0.06%
2020/04/09	5	86.36	3	87.27	84.50	2	3,298	0.06%
2020/04/08	4	86.20	2	86.45	86.30	2	3,357	0.06%
2020/04/07	3	86.30	1	85.80	85.50	2	3,355	0.06%
2020/04/06	8	81.68	3	80.70	82.50	5	3,339	0.15%
2020/04/01	1	79.40	2	78.30	79.50	-1	3,365	-0.03%
2020/03/31	1	78.20	0	0.00	78.50	1	3,387	0.03%
2020/03/27	7	78.91	8	79.31	77.50	-1	3,409	-0.03%
2020/03/26	5	78.04	5	78.14	79.00	0	3,365	0.00%
2020/03/25	8	78.80	14	78.76	78.40	-6	3,347	-0.18%
2020/03/24	6	73.22	22	74.30	74.00	-16	3,308	-0.48%
2020/03/23	1	67.40	1	68.00	68.10	0	3,269	0.00%
2020/03/20	5	64.76	7	65.59	67.30	-2	3,285	-0.06%
2020/03/19	5	63.64	4	63.83	61.20	1	3,256	0.03%
2020/03/18	6	71.15	3	70.73	67.50	3	3,246	0.09%
2020/03/17	1	72.50	1	72.90	71.00	0	3,283	0.00%
2020/03/16	1	74.40	8	80.41	74.20	-7	3,300	-0.21%
2020/03/13	5	78.58	13	78.15	82.40	-8	3,269	-0.24%
2020/03/12	8	85.79	8	87.08	85.00	0	3,223	0.00%
2020/03/11	9	93.70	9	93.34	91.10	0	3,220	0.00%
2020/03/10	10	92.72	11	92.85	94.20	-1	3,338	-0.03%
2020/03/09	11	95.70	5	94.62	94.50	6	3,331	0.18%
2020/03/06	4	101.38	3.4	101.35	101.00	0.6	3,269	0.02%
2020/03/05	17	103.38	10	103.40	103.50	7	3,327	0.21%
2020/03/04	9	101.56	9	102.00	101.00	0	3,325	0.00%
2020/03/03	1	102.00	3	101.83	101.50	-2	3,336	-0.06%
2020/03/02	4	99.78	8	99.49	99.30	-4	3,362	-0.12%
2020/02/27	7	99.36	6	99.20	97.90	1	3,407	0.03%
2020/02/26	8	102.63	3	102.50	102.00	5	3,397	0.15%
2020/02/25	7	102.43	6	102.67	104.50	1	3,400	0.03%
2020/02/24	7	102.71	5.5	102.91	102.50	1.5	3,441	0.04%
2020/02/21	5	105.10	4.1	105.16	105.00	0.9	3,497	0.02%
2020/02/20	1	108.50	4	108.50	108.00	-3	3,545	-0.08%
2020/02/19	6	106.25	8	106.88	107.00	-2	3,563	-0.06%
2020/02/18	8	106.69	5	107.50	106.00	3	3,637	0.08%
2020/02/17	6	107.67	1	109.50	107.50	5	3,646	0.14%
2020/02/14	15	110.87	12	110.50	111.00	3	3,699	0.08%
2020/02/13	12	114.50	9	113.56	112.50	3	3,694	0.08%
2020/02/12	13	112.58	14	113.18	115.00	-1	3,664	-0.03%
2020/02/11	2	106.25	5	107.20	109.00	-3	3,675	-0.08%
2020/02/10	3	103.67	4	104.63	104.00	-1	3,760	-0.03%
2020/02/07	6	105.00	1	106.50	103.50	5	3,903	0.13%
2020/02/06	3	104.67	3	104.67	105.50	0	4,137	0.00%
2020/02/05	3	105.33	4	104.25	102.50	-1	4,300	-0.02%
2020/02/04	2	102.25	1	102.50	102.50	1	4,303	0.02%
2020/02/03	2	99.70	2	98.05	100.50	0	4,365	0.00%
2020/01/31	5	101.30	4	100.75	101.00	1	4,406	0.02%
2020/01/30	3	102.67	2	101.00	101.00	1	4,543	0.02%
2020/01/20	5	112.40	4	112.50	112.00	1	4,841	0.02%
2020/01/17	6	112.42	7	112.57	113.00	-1	5,011	-0.02%
2020/01/16	7	109.57	7	108.71	112.00	0	5,101	0.00%
2020/01/15	4	111.50	3	111.33	109.50	1	5,325	0.02%
2020/01/14	3	110.67	10	110.75	112.00	-7	5,376	-0.13%
2020/01/13	5	108.60	0	0.00	108.50	5	5,390	0.09%
2020/01/10	3	108.67	4	108.63	109.50	-1	5,481	-0.02%
2020/01/09	26	108.90	23	108.54	109.50	3	5,610	0.05%
2020/01/08	12	108.75	9	109.33	109.00	3	5,688	0.05%
2020/01/07	3	114.67	4	115.50	113.00	-1	5,695	-0.02%
2020/01/06	11	120.23	7	119.50	118.00	4	5,750	0.07%
2020/01/03	21	122.12	26	123.44	124.00	-5	5,917	-0.08%
2020/01/02	16	122.31	21	121.33	123.00	-5	5,906	-0.08%
2019/12/31	5	117.60	6	117.75	118.00	-1	5,902	-0.02%
2019/12/30	2	115.75	2	117.50	118.00	0	5,971	0.00%
2019/12/27	12	115.92	11	116.68	116.00	1	6,052	0.02%
2019/12/26	18	115.25	18	115.86	115.50	0	6,059	0.00%
2019/12/25	8	113.13	14	113.96	114.50	-6	6,066	-0.10%
2019/12/24	1	110.50	0	0.00	110.50	1	6,106	0.02%
2019/12/23	1	110.50	1	109.00	109.00	0	6,171	0.00%
2019/12/20	6	110.83	6	110.00	111.00	0	6,279	0.00%
2019/12/19	1	111.00	1	111.00	110.50	0	6,429	0.00%
2019/12/18	4	113.62	4	113.63	112.50	0	6,559	0.00%
2019/12/17	9	114.28	12	114.79	114.00	-3	6,708	-0.04%
2019/12/16	1	111.50	1	111.00	112.50	0	6,952	0.00%
2019/12/13	8	112.81	9	112.33	110.50	-1	7,425	-0.01%
2019/12/12	12	112.21	23	112.26	113.50	-11	7,659	-0.14%
2019/12/11	19	110.53	5	109.40	108.50	14	7,746	0.18%
2019/12/10	3	109.50	4	109.00	110.50	-1	7,801	-0.01%
2019/12/09	4	110.88	6	111.08	110.50	-2	7,798	-0.03%
2019/12/06	29	111.38	30	111.97	112.00	-1	7,823	-0.01%
2019/12/05	12	111.50	13	111.69	111.00	-1	7,822	-0.01%
2019/12/04	2	114.50	0	0.00	115.00	2	7,729	0.03%
2019/12/03	1	117.00	1	115.50	116.00	0	7,794	0.00%
2019/12/02	11	116.95	9	116.22	116.50	2	7,861	0.03%
2019/11/29	3	117.83	10	117.00	119.00	-7	7,866	-0.09%
2019/11/28	12	117.88	4	118.63	118.00	8	7,874	0.10%
2019/11/27	3	121.83	2	121.00	120.00	1	7,897	0.01%
2019/11/26	9	122.06	10	122.85	122.00	-1	7,900	-0.01%
2019/11/25	1	120.00	2	119.00	119.00	-1	7,907	-0.01%
2019/11/22	2	118.50	2	118.25	118.00	0	7,903	0.00%
2019/11/21	20	118.40	15	115.87	119.00	5	7,936	0.06%
2019/11/20	9	117.94	10	118.50	118.00	-1	7,935	-0.01%
2019/11/19	12	120.96	15	120.47	120.50	-3	7,898	-0.04%
2019/11/18	11	123.91	11	123.86	124.00	0	7,868	0.00%
2019/11/15	27	123.30	21	125.38	122.00	6	7,947	0.08%
2019/11/14	9	124.61	6	124.92	124.00	3	7,911	0.04%
2019/11/13	15	126.60	13	126.65	127.00	2	7,960	0.03%
2019/11/12	7	123.50	10	123.00	124.50	-3	7,944	-0.04%
2019/11/11	13	123.88	9	124.56	122.50	4	8,044	0.05%
2019/11/08	14	124.57	16	125.47	126.50	-2	8,107	-0.02%
2019/11/07	22	124.45	14	123.54	123.00	8	8,142	0.10%
2019/11/06	32	130.14	18	130.83	126.50	14	8,212	0.17%
2019/11/05	46	131.78	47	131.03	135.00	-1	8,113	-0.01%
2019/11/04	47	128.09	52	126.80	128.50	-5	8,006	-0.06%
2019/11/01	14	120.96	14	121.36	123.00	0	7,876	0.00%
2019/10/31	11	120.55	11	121.36	119.50	0	7,879	0.00%
2019/10/30	18	122.94	17	123.06	123.00	1	7,835	0.01%
2019/10/29	26	125.56	32	124.17	122.00	-6	7,822	-0.08%
2019/10/28	123	128.67	115.2	129.22	128.50	7.8	7,741	0.10%	大買/大賣/
2019/10/25	20	122.63	29	122.47	122.50	-9	7,458	-0.12%
2019/10/24	13	117.77	17	118.56	121.00	-4	7,333	-0.05%
2019/10/23	42	119.05	49	119.66	117.50	-7	7,310	-0.10%
2019/10/22	13	116.00	16	116.38	115.00	-3	7,262	-0.04%
2019/10/21	3	113.83	4	113.75	114.00	-1	7,295	-0.01%
2019/10/18	29	115.60	7	115.00	114.50	22	7,443	0.30%
2019/10/17	7	114.79	11	115.64	118.50	-4	7,374	-0.05%
2019/10/16	9	115.06	19	113.34	113.00	-10	7,244	-0.14%
2019/10/15	11	114.45	8	116.00	114.00	3	7,129	0.04%
2019/10/14	38	115.32	25	115.10	113.50	13	7,075	0.18%
2019/10/09	45	113.84	72	114.48	112.50	-27	6,978	-0.39%
2019/10/08	28	112.23	16	111.06	110.00	12	6,777	0.18%
2019/10/07	15	113.07	8	113.31	114.00	7	6,764	0.10%
2019/10/04	6	109.83	6	110.08	110.00	0	6,724	0.00%
2019/10/03	14	111.11	5	111.50	110.50	9	6,685	0.13%
2019/10/02	6	109.75	8	110.19	109.50	-2	6,596	-0.03%
2019/10/01	5	110.10	5	110.10	109.50	0	6,572	0.00%
2019/09/27	13	109.46	13	109.88	110.00	0	6,647	0.00%
2019/09/26	6	111.42	4	111.25	111.00	2	6,594	0.03%
2019/09/25	7	113.36	12	112.63	112.00	-5	6,612	-0.08%
2019/09/24	24	115.96	16	115.19	113.50	8	6,614	0.12%
2019/09/23	17	117.76	18	117.86	118.50	-1	6,468	-0.02%
2019/09/20	12	116.00	16	116.63	116.00	-4	6,375	-0.06%
2019/09/19	89	116.58	83	116.54	116.50	6	6,286	0.10%
2019/09/18	58	109.64	75.4	111.44	116.00	-17.4	5,989	-0.29%
2019/09/17	36	105.33	35	104.97	105.50	1	5,520	0.02%
2019/09/16	11	100.72	16	100.02	102.00	-5	5,311	-0.09%
2019/09/12	24	98.36	27	98.00	97.20	-3	5,211	-0.06%
2019/09/11	8	96.91	4	97.10	96.80	4	5,159	0.08%
2019/09/10	7	95.29	7	96.00	96.70	0	5,136	0.00%
2019/09/09	5	97.42	8	97.50	97.30	-3	5,097	-0.06%
2019/09/06	10	97.08	10	97.57	96.30	0	5,071	0.00%
2019/09/05	6	96.98	4	97.28	96.10	2	5,036	0.04%
2019/09/04	21	94.31	21	94.77	96.10	0	4,985	0.00%
2019/09/03	9	94.51	9	94.68	93.00	0	4,940	0.00%
2019/09/02	4	92.50	4	92.15	92.50	0	4,897	0.00%
2019/08/30	5	93.60	5	93.14	93.30	0	4,891	0.00%
2019/08/29	7	92.26	6	92.48	93.80	1	4,869	0.02%
2019/08/28	4	91.78	5	91.76	91.80	-1	4,896	-0.02%
2019/08/27	2	93.00	2	93.30	92.60	0	4,879	0.00%
2019/08/26	2	92.50	2	92.70	92.10	0	4,878	0.00%
2019/08/23	4	95.60	4	96.33	95.50	0	4,837	0.00%
2019/08/22	6	99.03	6	97.70	97.20	0	4,804	0.00%
2019/08/21	4	97.25	8	97.56	97.90	-4	4,786	-0.08%
2019/08/20	12	98.33	9	99.02	97.20	3	4,768	0.06%
2019/08/19	5	96.68	5	96.88	96.50	0	4,694	0.00%
2019/08/16	4	97.00	3	97.27	96.50	1	4,711	0.02%
2019/08/15	5	97.20	6	97.28	97.30	-1	4,753	-0.02%
2019/08/14	10	102.90	9	101.97	99.70	1	4,762	0.02%
2019/08/13	25	100.51	24	100.31	99.10	1	4,715	0.02%
2019/08/12	41	105.54	39	104.83	103.00	2	4,742	0.04%
2019/08/08	23	102.37	26	102.83	104.00	-3	4,691	-0.06%
2019/08/07	12	100.96	12	100.96	99.20	0	4,546	0.00%
2019/08/06	14	97.98	23	96.53	100.50	-9	4,508	-0.20%
2019/08/05	3	97.57	3	98.70	95.50	0	4,418	0.00%
2019/08/02	11	98.46	14	98.49	98.50	-3	4,401	-0.07%
2019/08/01	13	99.45	12	100.50	101.50	1	4,366	0.02%
2019/07/31	24	99.43	15	99.03	100.50	9	4,356	0.21%
2019/07/30	19	103.36	19	101.50	99.60	0	4,305	0.00%
2019/07/29	20	102.98	19	102.87	102.50	1	4,264	0.02%
2019/07/26	12	100.54	13	101.35	101.00	-1	4,209	-0.02%
2019/07/25	30	101.92	31	101.61	101.50	-1	4,218	-0.02%
2019/07/24	31	100.35	34.5	100.64	101.00	-3.5	4,184	-0.08%
2019/07/23	8	97.59	5	97.00	96.40	3	4,081	0.07%
2019/07/22	20	97.15	16	96.56	97.70	4	4,122	0.10%
2019/07/19	1	92.50	1	92.70	92.50	0	3,942	0.00%
2019/07/18	3	91.33	2	92.25	90.40	1	3,936	0.03%
2019/07/17	1	92.10	1	92.50	92.20	0	3,974	0.00%
2019/07/16	0	0.00	1	92.60	92.00	-1	3,967	-0.03%
2019/07/15	2	92.60	2	93.10	92.00	0	4,062	0.00%
2019/07/12	2	94.50	5	93.64	94.50	-3	4,449	-0.07%
2019/07/11	10	93.95	12	94.43	94.00	-2	4,454	-0.04%
2019/07/10	2	92.25	3	92.97	92.80	-1	4,406	-0.02%
2019/07/09	14	92.19	10	92.18	91.70	4	4,373	0.09%
2019/07/08	6	92.42	7	92.43	93.20	-1	4,355	-0.02%
2019/07/05	14	92.40	14	91.63	93.00	0	4,381	0.00%
2019/07/04	21	91.56	21	91.79	91.90	0	4,385	0.00%
2019/07/03	15	88.46	19	88.63	88.50	-4	4,261	-0.09%
2019/07/02	44	87.74	40	87.71	89.20	4	4,290	0.09%
2019/07/01	3	86.10	4	85.95	87.10	-1	4,276	-0.02%
2019/06/28	2	78.95	4	79.10	79.90	-2	4,356	-0.05%
2019/06/27	1	80.00	2	79.25	79.00	-1	4,378	-0.02%
2019/06/26	19	81.17	20	80.87	80.30	-1	4,403	-0.02%
2019/06/25	3	79.77	3	79.60	78.30	0	4,411	0.00%
2019/06/24	1	79.40	3	79.00	79.50	-2	4,518	-0.04%
2019/06/21	13	80.36	15	80.61	79.30	-2	4,606	-0.04%
2019/06/20	24	78.08	28	78.20	79.20	-4	4,575	-0.09%
2019/06/19	11	76.32	12	76.37	77.00	-1	4,627	-0.02%
2019/06/18	2	74.45	3	74.73	74.20	-1	4,661	-0.02%
2019/06/17	2	74.25	2	74.00	74.70	0	4,854	0.00%
2019/06/14	10	74.43	6	74.28	73.40	4	5,046	0.08%
2019/06/13	8	75.49	6	75.78	75.90	2	5,541	0.04%
2019/06/12	11	75.99	9	76.19	75.90	2	5,726	0.03%
2019/06/11	6	75.50	10	76.06	77.00	-4	5,752	-0.07%
2019/06/10	4	74.93	6	74.15	74.70	-2	5,721	-0.03%
2019/06/06	7	73.00	3	72.90	72.20	4	5,740	0.07%
2019/06/05	8	74.94	9	74.13	74.70	-1	5,746	-0.02%
2019/06/04	15	75.25	21	75.11	73.00	-6	5,724	-0.10%
2019/06/03	15	75.44	5	75.20	74.70	10	5,703	0.18%
2019/05/31	7	74.57	5	74.46	74.20	2	5,662	0.04%
2019/05/30	2	73.40	3	73.53	73.20	-1	5,671	-0.02%
2019/05/29	2	72.80	2	72.05	72.90	0	5,680	0.00%
2019/05/28	10	73.76	10	73.84	73.20	0	5,679	0.00%
2019/05/27	9	72.90	10	73.47	74.60	-1	5,732	-0.02%
2019/05/24	16	73.83	16.4	74.11	72.70	-0.4	5,882	-0.01%
2019/05/23	33	71.78	33	72.26	74.50	0	5,898	0.00%
2019/05/22	32	76.67	29	76.93	73.80	3	5,985	0.05%
2019/05/21	23	73.45	22	73.77	74.60	1	5,928	0.02%
2019/05/20	28	74.78	28	75.62	76.00	0	5,895	0.00%
2019/05/17	45	77.65	43	76.90	74.70	2	5,836	0.03%
2019/05/16	14	83.14	14	80.86	80.90	0	5,908	0.00%
2019/05/15	9	83.51	9	84.20	84.50	0	5,862	0.00%
2019/05/14	2	82.60	4	82.60	83.60	-2	5,877	-0.03%
2019/05/13	11	82.79	8	82.91	81.50	3	5,950	0.05%
2019/05/10	0	0.00	6	83.10	83.20	-6	6,020	-0.10%
2019/05/09	4	83.18	1	83.90	82.60	3	6,021	0.05%
2019/05/08	1	85.10	1	85.50	85.40	0	6,033	0.00%
2019/05/07	1	85.70	2	86.55	86.60	-1	6,102	-0.02%
2019/05/06	17	85.28	6	86.70	84.50	11	6,265	0.18%
2019/05/03	6	88.15	8	87.95	88.40	-2	6,239	-0.03%
2019/05/02	14	86.54	24	86.46	87.50	-10	6,223	-0.16%
2019/04/30	5	83.18	5	83.66	84.40	0	6,206	0.00%
2019/04/29	11	84.49	10	84.33	82.00	1	6,245	0.02%
2019/04/26	29	89.80	24	89.79	88.80	5	6,142	0.08%
2019/04/25	4	93.85	5	94.22	94.50	-1	6,014	-0.02%
2019/04/24	4	94.73	4	95.35	93.60	0	6,047	0.00%
2019/04/23	7	94.31	4	94.85	94.70	3	6,050	0.05%
2019/04/22	1	93.30	1	93.60	95.10	0	6,024	0.00%
2019/04/19	24	96.10	16	93.87	93.10	8	6,055	0.13%
2019/04/18	52	95.98	57	96.99	96.00	-5	6,079	-0.08%
2019/04/17	3	92.87	1	91.80	91.70	2	5,793	0.03%
2019/04/16	2	91.00	3	91.53	92.50	-1	6,012	-0.02%
2019/04/15	2	90.80	1	90.80	90.50	1	6,053	0.02%
2019/04/12	1	90.40	1	91.20	90.60	0	6,138	0.00%
2019/04/11	2	92.55	1	94.50	91.00	1	6,268	0.02%
2019/04/10	2.5	94.16	4	94.50	94.60	-1.5	6,412	-0.02%
2019/04/09	2.5	93.10	4	92.73	93.00	-1.5	6,716	-0.02%
2019/04/08	1	92.60	0	0.00	92.60	1	6,925	0.01%
2019/04/03	15	90.59	16	90.42	92.30	-1	7,447	-0.01%
2019/04/02	26	94.18	32	94.61	90.90	-6	7,629	-0.08%
2019/04/01	3	92.00	9	91.91	92.50	-6	7,444	-0.08%
2019/03/29	29	92.48	25	92.22	91.40	4	7,398	0.05%
2019/03/28	20	91.33	26	91.92	92.50	-6	7,351	-0.08%
2019/03/27	33	92.12	24	92.62	91.00	9	7,296	0.12%
2019/03/26	13	90.77	17	90.98	91.00	-4	7,185	-0.06%
2019/03/25	8	87.95	9	88.11	90.80	-1	7,094	-0.01%
2019/03/22	11	91.05	11	90.45	89.20	0	7,059	0.00%
2019/03/21	18	90.08	27	90.12	90.40	-9	6,981	-0.13%
2019/03/20	44	89.72	39	88.29	91.00	5	6,917	0.07%
2019/03/19	32	87.87	33	87.84	88.50	-1	6,771	-0.02%
2019/03/18	58	85.62	59	84.05	88.10	-1	6,575	-0.02%
2019/03/15	13	76.77	15	76.55	80.10	-2	6,057	-0.03%
2019/03/14	32	73.18	27	73.59	72.90	5	5,888	0.08%
2019/03/13	5	71.50	4	71.35	71.50	1	5,872	0.02%
2019/03/12	3	70.87	6	71.10	71.30	-3	5,877	-0.05%
2019/03/11	3	69.27	3	70.07	69.70	0	5,868	0.00%
2019/03/08	0	0.00	1	68.30	68.30	-1	5,949	-0.02%
2019/03/07	21	69.39	2	68.35	67.60	19	6,000	0.32%
2019/03/06	7	70.10	8	70.59	70.50	-1	6,006	-0.02%
2019/03/05	1	70.40	2	71.15	70.70	-1	6,076	-0.02%
2019/03/04	1	71.00	0	0.00	71.50	1	6,213	0.02%
2019/02/27	3	70.27	22	70.75	71.40	-19	6,261	-0.30%
2019/02/26	26	71.85	14	72.18	71.40	12	6,331	0.19%
2019/02/25	29	72.66	39	72.86	72.60	-10	6,325	-0.16%
2019/02/22	11	71.01	7	70.83	70.30	4	6,195	0.06%
2019/02/21	18	71.21	37	70.88	72.40	-19	6,179	-0.31%
2019/02/20	18	69.05	16	69.34	68.70	2	6,051	0.03%
2019/02/19	13	68.67	11	68.74	68.10	2	6,051	0.03%
2019/02/18	18	67.74	19	67.82	67.80	-1	6,061	-0.02%
2019/02/15	38	70.73	37	69.79	67.90	1	6,070	0.02%
2019/02/14	7	67.14	6	67.25	67.40	1	5,986	0.02%
2019/02/13	13	68.64	24	68.23	67.00	-11	5,986	-0.18%
2019/02/12	19	69.54	13	68.98	68.60	6	5,961	0.10%
2019/02/11	28	69.05	21	68.90	68.70	7	5,972	0.12%
2019/01/30	1	66.80	2	66.75	66.90	-1	5,920	-0.02%
2019/01/29	4	66.20	3	66.97	66.00	1	5,961	0.02%
2019/01/28	43	67.11	46	66.93	67.00	-3	5,990	-0.05%
2019/01/25	41	66.28	50	66.55	66.00	-9	5,976	-0.15%
2019/01/24	4	64.93	4	65.15	64.70	0	5,901	0.00%
2019/01/23	5	64.30	9	63.93	64.60	-4	5,943	-0.07%
2019/01/22	9	64.18	8	64.69	63.80	1	5,971	0.02%
2019/01/21	21	64.78	19	65.31	64.50	2	5,996	0.03%
2019/01/18	4	63.73	3	63.83	64.00	1	6,026	0.02%
2019/01/17	3	64.13	1	63.90	63.60	2	6,205	0.03%
2019/01/16	11	63.97	5	65.48	63.60	6	6,338	0.09%
2019/01/15	7	65.61	5	65.28	65.00	2	6,354	0.03%
2019/01/14	14	65.49	16	65.87	65.50	-2	6,348	-0.03%
2019/01/11	24	65.82	25	65.67	65.00	-1	6,357	-0.02%
2019/01/10	19	66.00	14	66.25	65.50	5	6,307	0.08%
2019/01/09	10	64.59	30	64.96	65.70	-20	6,208	-0.32%
2019/01/08	97	66.11	96	66.17	64.00	1	6,099	0.02%
2019/01/07	8	63.89	10	64.03	64.00	-2	5,895	-0.03%
2019/01/04	15	61.80	13	61.34	63.00	2	5,907	0.03%
2019/01/03	33	63.46	22	64.11	62.40	11	5,914	0.19%
2019/01/02	42	65.12	41	64.87	65.80	1	5,854	0.02%
2018/12/28	123	64.77	129	65.39	64.60	-6	5,699	-0.11%	大買/大賣/
2018/12/27	86	63.77	73	63.75	63.30	13	5,460	0.24%
2018/12/26	184	66.60	162	65.33	61.40	22	5,373	0.41%	大買/大賣/
2018/12/25	8	61.94	20	63.03	65.40	-12	4,791	-0.25%
2018/12/24	1	57.40	2	57.95	59.50	-1	4,571	-0.02%
2018/12/21	1	56.90	2	57.35	58.50	-1	4,626	-0.02%
2018/12/20	1	58.10	5	58.20	57.40	-4	4,630	-0.09%
2018/12/19	2	60.00	1	59.80	59.70	1	4,629	0.02%
2018/12/18	4	60.23	3	60.40	60.00	1	4,672	0.02%
2018/12/17	4	60.50	0	0.00	60.40	4	4,691	0.09%
2018/12/14	1	60.80	1	61.90	60.10	0	4,767	0.00%
2018/12/13	1	60.00	0	0.00	61.50	1	4,827	0.02%
2018/12/12	3	60.20	5	59.66	60.10	-2	4,873	-0.04%
2018/12/11	1	57.20	1	57.50	57.10	0	4,892	0.00%
2018/12/10	1	54.90	1	55.90	56.90	0	5,147	0.00%
2018/12/07	0	0.00	1	57.70	56.70	-1	5,430	-0.02%
2018/12/06	7	57.41	5	59.10	55.80	2	5,555	0.04%
2018/12/05	4	61.65	2	61.10	61.00	2	5,525	0.04%
2018/12/04	4	63.75	2	64.80	63.40	2	5,586	0.04%
2018/12/03	4	63.33	1	64.10	64.00	3	5,607	0.05%
2018/11/30	5	61.70	5	62.08	60.90	0	5,538	0.00%
2018/11/29	3	61.77	2	61.55	60.90	1	5,570	0.02%
2018/11/28	18	60.87	15	61.29	60.90	3	5,652	0.05%
2018/11/27	39	59.24	42	59.24	60.00	-3	5,584	-0.05%
2018/11/26	3	55.33	5	56.06	56.10	-2	5,427	-0.04%
2018/11/23	30	54.84	31	54.66	54.20	-1	5,381	-0.02%
2018/11/22	5	56.36	2	56.05	54.00	3	5,305	0.06%
2018/11/21	0	0.00	2	53.10	53.80	-2	5,263	-0.04%
2018/11/20	1	52.40	1	52.50	52.40	0	5,241	0.00%
2018/11/19	5	53.00	5	52.80	53.20	0	5,224	0.00%
2018/11/16	7	53.11	7	53.40	53.30	0	5,217	0.00%
2018/11/15	8	53.30	8	52.96	53.40	0	5,245	0.00%
2018/11/14	10	54.68	10	54.49	55.00	0	5,233	0.00%
2018/11/13	5	52.26	5	52.90	54.00	0	5,231	0.00%
2018/11/12	4	58.40	1	59.00	57.60	3	5,159	0.06%
2018/11/09	6	59.38	7	59.71	59.60	-1	5,199	-0.02%
2018/11/08	5	61.58	9	62.02	60.20	-4	5,198	-0.08%
2018/11/07	5	59.24	4	60.63	60.50	1	5,094	0.02%
2018/11/06	8	60.60	10	61.23	57.50	-2	5,096	-0.04%
2018/11/05	14	61.06	11	60.35	61.60	3	5,047	0.06%
2018/11/02	5	59.20	2	60.60	59.20	3	5,024	0.06%
2018/11/01	3	59.63	13	58.81	58.30	-10	4,963	-0.20%
2018/10/31	2	57.10	2	56.65	55.50	0	4,894	0.00%
2018/10/30	10	54.89	7	54.76	54.80	3	4,896	0.06%
2018/10/29	7	56.09	11	55.95	56.40	-4	4,902	-0.08%
2018/10/26	34	56.66	29	55.83	54.40	5	4,896	0.10%
2018/10/25	27	54.55	32	53.75	58.00	-5	4,848	-0.10%
2018/10/24	6	55.08	4	56.18	54.10	2	4,781	0.04%
2018/10/23	9	60.88	7	60.64	60.10	2	4,830	0.04%
2018/10/22	0	0.00	5	63.36	63.60	-5	4,844	-0.10%
2018/10/19	6	61.27	5	61.44	61.40	1	4,937	0.02%
2018/10/18	4	61.75	4	61.83	61.50	0	5,112	0.00%
2018/10/17	2	63.90	3	63.37	62.00	-1	5,340	-0.02%
2018/10/16	7	62.30	5	62.18	62.20	2	5,494	0.04%
2018/10/15	2	60.10	4	62.05	62.60	-2	5,501	-0.04%
2018/10/12	15	60.62	17	60.78	61.00	-2	5,507	-0.04%
2018/10/11	2	59.10	6	58.28	58.10	-4	5,466	-0.07%
2018/10/09	5	65.12	6	64.92	64.30	-1	5,383	-0.02%
2018/10/08	11	69.26	8	68.69	68.20	3	5,308	0.06%
2018/10/05	9	69.22	8	69.84	70.00	1	5,333	0.02%
2018/10/04	24	72.20	31	72.28	71.90	-7	5,265	-0.13%
2018/10/03	18	78.03	12	77.84	77.40	6	5,190	0.12%
2018/10/02	14	79.87	42	80.00	79.00	-28	5,260	-0.53%
2018/10/01	1	77.00	11	78.55	81.50	-10	5,259	-0.19%
2018/09/28	0	0.00	2	76.95	76.10	-2	5,280	-0.04%
2018/09/27	8	75.69	9	75.88	76.50	-1	5,313	-0.02%
2018/09/26	7	76.73	10	76.73	76.50	-3	5,336	-0.06%
2018/09/25	4	77.93	9	78.08	77.00	-5	5,418	-0.09%
2018/09/21	17	76.99	15	77.49	77.00	2	5,422	0.04%
2018/09/20	32	76.88	24	76.80	76.10	8	5,453	0.15%
2018/09/19	44	81.65	32	79.77	79.00	12	5,438	0.22%
2018/09/18	13	77.42	18	77.94	79.50	-5	5,398	-0.09%
2018/09/17	10	79.39	6	79.37	78.30	4	5,413	0.07%
2018/09/14	68.2	77.11	71	76.78	80.00	-2.8	5,404	-0.05%
2018/09/13	73.1	80.05	50	79.65	76.90	23.1	5,205	0.44%
2018/09/12	14.2	84.80	17	84.57	83.70	-2.8	4,963	-0.06%
2018/09/11	0	0.00	1	93.60	92.90	-1	4,950	-0.02%
2018/09/10	15	93.37	19	92.92	93.00	-4	5,007	-0.08%
2018/09/07	15	98.55	9	99.41	96.90	6	5,365	0.11%
2018/09/06	6	99.63	8	99.58	100.00	-2	5,426	-0.04%
2018/09/05	21	99.74	24	100.03	99.50	-3	5,501	-0.05%
2018/09/04	29	100.78	22.1	100.41	98.30	6.9	5,599	0.12%
2018/09/03	2	93.95	2	94.70	94.90	0	5,541	0.00%
2018/08/31	8	92.90	8	93.38	94.40	0	5,676	0.00%
2018/08/30	7	93.87	8	94.89	93.00	-1	5,917	-0.02%
2018/08/29	3	93.67	2	93.75	94.00	1	5,985	0.02%
2018/08/28	6.1	94.02	3	94.73	93.80	3.1	6,055	0.05%
2018/08/27	0	0.00	5	93.50	93.80	-5	6,122	-0.08%
2018/08/24	7	92.49	9	92.27	92.50	-2	6,202	-0.03%
2018/08/23	8	92.39	7	92.97	93.70	1	6,290	0.02%
2018/08/22	10	93.10	13	93.37	93.50	-3	6,400	-0.05%
2018/08/21	2	89.65	3	90.70	91.50	-1	6,455	-0.02%
2018/08/20	13	89.25	12	89.90	89.20	1	6,650	0.02%
2018/08/17	13	91.78	8	91.98	90.00	5	6,784	0.07%
2018/08/16	5	89.92	9	90.54	92.00	-4	6,929	-0.06%
2018/08/15	6	89.13	6	89.47	89.80	0	6,992	0.00%
2018/08/14	0	0.00	2	88.50	90.20	-2	7,180	-0.03%
2018/08/13	4	87.93	4	86.48	88.00	0	7,287	0.00%
2018/08/10	7	90.04	9	90.61	91.50	-2	7,331	-0.03%
2018/08/09	6	89.12	5	89.86	91.00	1	7,533	0.01%
2018/08/08	5	90.18	4	90.10	90.10	1	7,594	0.01%
2018/08/07	8	90.65	5	90.28	89.90	3	7,780	0.04%
2018/08/06	10	87.64	10	87.82	89.40	0	7,927	0.00%
2018/08/03	6	89.58	13	89.30	89.60	-7	8,022	-0.09%
2018/08/02	11	89.35	15	89.29	89.40	-4	8,180	-0.05%
2018/08/01	6	90.92	13	90.77	90.70	-7	8,359	-0.08%
2018/07/31	17	88.75	9	89.52	89.20	8	8,536	0.09%
2018/07/30	23	90.90	19	88.68	87.00	4	8,444	0.05%
2018/07/27	14	94.09	14	94.36	94.80	0	8,302	0.00%
2018/07/26	18	96.43	11	96.20	95.50	7	8,334	0.08%
2018/07/25	17	94.94	17	94.88	95.00	0	8,309	0.00%
2018/07/24	9	95.00	8	94.21	97.50	1	8,210	0.01%
2018/07/23	10	95.57	2	95.55	95.40	8	8,261	0.10%
2018/07/20	4	105.88	3	106.33	106.00	1	8,311	0.01%
2018/07/19	4	105.38	4	105.13	106.00	0	8,467	0.00%
2018/07/18	5	108.30	3	107.17	106.00	2	8,678	0.02%
2018/07/17	1	111.50	4	109.25	109.00	-3	8,772	-0.03%
2018/07/16	3	111.17	3	111.17	111.50	0	8,796	0.00%
2018/07/13	5	111.00	6	111.08	111.00	-1	8,879	-0.01%
2018/07/12	8	109.63	8	109.31	109.00	0	9,082	0.00%
2018/07/11	29	106.81	29	106.74	107.50	0	9,147	0.00%
2018/07/10	4	104.13	5	106.00	108.50	-1	9,233	-0.01%
2018/07/09	4	99.88	2	100.35	99.80	2	9,212	0.02%
2018/07/06	6	101.42	5	101.60	100.50	1	9,256	0.01%
2018/07/05	7	103.07	8	103.31	102.50	-1	9,328	-0.01%
2018/07/04	3	106.83	3	107.17	106.00	0	9,329	0.00%
2018/07/03	12	112.21	10	108.95	108.00	2	9,357	0.02%
2018/07/02	7	117.07	4	116.25	115.00	3	9,356	0.03%
2018/06/29	2	114.25	3	114.83	115.00	-1	9,486	-0.01%
2018/06/28	5	113.30	4	113.50	112.50	1	9,548	0.01%
2018/06/27	10	115.95	5	115.30	113.00	5	9,754	0.05%
2018/06/26	14	114.18	9	113.89	116.50	5	10,248	0.05%
2018/06/25	8	113.88	7	113.21	112.50	1	10,755	0.01%
2018/06/22	4	114.50	4	116.38	114.50	0	10,980	0.00%
2018/06/21	3	116.83	3	116.83	116.00	0	11,036	0.00%
2018/06/20	6	113.08	5	114.30	115.00	1	11,189	0.01%
2018/06/19	9	122.28	5	121.10	118.50	4	11,190	0.04%
2018/06/15	25	124.66	24	124.42	124.00	1	11,180	0.01%
2018/06/14	10	118.05	14	118.39	119.50	-4	10,875	-0.04%
2018/06/13	7	119.43	4	116.75	116.50	3	10,850	0.03%
2018/06/12	25	120.44	35	120.36	119.50	-10	10,953	-0.09%
2018/06/11	11	115.50	10	115.25	115.00	1	11,011	0.01%
2018/06/08	23	117.04	18	116.56	116.50	5	11,202	0.04%
2018/06/07	34	118.24	39	118.46	119.50	-5	11,256	-0.04%
2018/06/06	8	114.06	6	113.92	113.50	2	11,348	0.02%
2018/06/05	11	113.55	15	113.53	112.50	-4	11,403	-0.04%
2018/06/04	5	112.90	11	113.91	112.00	-6	11,779	-0.05%
2018/06/01	9	110.83	9	110.67	111.00	0	11,837	0.00%
2018/05/31	28	111.70	28	108.96	108.00	0	11,845	0.00%
2018/05/30	33	110.82	33	110.32	110.00	0	11,820	0.00%
2018/05/29	39	114.95	32	113.38	113.00	7	11,798	0.06%
2018/05/28	24	113.98	29	115.10	114.50	-5	11,795	-0.04%
2018/05/25	38	110.04	32	109.73	109.50	6	11,689	0.05%
2018/05/24	30	109.25	33	109.48	108.50	-3	11,667	-0.03%
2018/05/23	24	107.04	23	106.89	105.50	1	11,716	0.01%
2018/05/22	22	106.30	20	105.88	108.50	2	12,036	0.02%
2018/05/21	19	103.63	22	103.45	102.00	-3	11,943	-0.03%
2018/05/18	47	101.71	43	100.40	100.00	4	11,893	0.03%
2018/05/17	40	101.32	53	103.48	103.50	-13	11,972	-0.11%
2018/05/16	18	99.27	18	98.25	97.70	0	11,883	0.00%
2018/05/15	42	102.28	37	100.32	99.40	5	12,014	0.04%
2018/05/14	26	105.08	29	105.43	105.00	-3	12,034	-0.02%
2018/05/11	39	107.12	31	106.58	104.00	8	12,007	0.07%
2018/05/10	10	106.20	12	106.67	106.50	-2	12,029	-0.02%
2018/05/09	32	103.89	34.1	102.83	101.50	-2.1	12,269	-0.02%
2018/05/08	23.1	99.80	31	99.48	102.50	-7.9	12,364	-0.06%
2018/05/07	4	94.73	1	93.40	93.60	3	12,648	0.02%
2018/05/04	1	93.30	1	94.20	93.30	0	12,664	0.00%
2018/05/03	3	95.67	4	94.98	93.70	-1	12,685	-0.01%
2018/05/02	14	96.40	11	96.33	93.40	3	12,721	0.02%
2018/04/30	77	94.26	77	94.62	95.50	0	12,738	0.00%
2018/04/27	27	92.43	28	92.55	94.60	-1	12,712	-0.01%
2018/04/26	19	90.82	17	92.36	86.00	2	12,537	0.02%
2018/04/25	26	93.88	28	94.31	93.20	-2	12,401	-0.02%
2018/04/24	11	92.78	17	93.57	92.80	-6	12,450	-0.05%
2018/04/23	29	102.10	26	101.69	101.00	3	12,440	0.02%
2018/04/20	8	105.81	7	106.14	107.00	1	12,725	0.01%
2018/04/19	12	105.92	21	106.19	106.50	-9	12,982	-0.07%
2018/04/18	36	106.28	36	107.56	103.00	0	12,996	0.00%
2018/04/17	22	113.50	6	113.58	110.50	16	12,854	0.12%
2018/04/16	6	115.83	10	116.30	116.50	-4	12,848	-0.03%
2018/04/13	3	114.50	2	114.75	113.00	1	12,822	0.01%
2018/04/12	3	114.33	8	115.31	113.00	-5	12,845	-0.04%
2018/04/11	10	113.75	14	113.50	112.00	-4	12,946	-0.03%
2018/04/10	2	112.00	8	110.13	109.50	-6	12,923	-0.05%
2018/04/09	9	111.17	9	111.33	109.50	0	13,137	0.00%
2018/04/03	11	110.55	35	110.13	111.50	-24	13,185	-0.18%
2018/04/02	29	113.48	30	113.15	112.00	-1	13,199	-0.01%
2018/03/31	30	110.22	31	109.94	111.50	-1	13,198	-0.01%
2018/03/30	44	111.33	46	111.58	108.50	-2	13,180	-0.02%
2018/03/29	93	110.41	88	110.55	112.50	5	13,182	0.04%
2018/03/28	91	115.85	55	115.95	111.00	36	12,749	0.28%
2018/03/27	44	126.42	28	125.34	122.50	16	12,415	0.13%
2018/03/26	22	129.52	20	128.93	127.00	2	12,329	0.02%
2018/03/23	27	126.87	32	125.77	129.50	-5	12,339	-0.04%
2018/03/22	36	130.74	27	127.63	126.50	9	12,311	0.07%
2018/03/21	32	133.92	24	133.94	133.00	8	12,391	0.06%
2018/03/20	19	131.74	14	132.29	133.00	5	12,636	0.04%
2018/03/19	20	135.83	22	135.98	136.00	-2	12,912	-0.02%
2018/03/16	20	136.53	25	136.58	135.00	-5	13,087	-0.04%
2018/03/15	59	134.83	64	133.63	140.00	-5	13,237	-0.04%
2018/03/14	41	132.04	29	131.53	130.00	12	13,536	0.09%
2018/03/13	53	128.25	47	128.27	129.00	6	13,635	0.04%
2018/03/12	34	126.40	47	126.45	128.00	-13	13,727	-0.09%
2018/03/09	25	120.36	22	120.66	119.50	3	13,729	0.02%
2018/03/08	36	120.93	34	121.12	122.00	2	13,859	0.01%
2018/03/07	15	117.47	17	117.26	115.00	-2	13,640	-0.01%
2018/03/06	14	115.07	17	115.47	114.50	-3	13,904	-0.02%
2018/03/05	13	114.46	12	113.88	112.00	1	14,053	0.01%
2018/03/02	28	116.23	19	116.42	116.00	9	14,306	0.06%
2018/03/01	13	115.50	18	114.78	118.50	-5	14,276	-0.04%
2018/02/27	26	115.27	19.4	115.25	112.00	6.6	14,247	0.05%
2018/02/26	13	117.15	19.3	118.44	116.50	-6.3	14,352	-0.04%
2018/02/23	47	117.18	87	117.02	117.50	-40	14,460	-0.28%
2018/02/22	55	115.94	34	116.29	115.00	21	14,430	0.15%
2018/02/21	2	109.25	11	109.73	110.50	-9	14,112	-0.06%
2018/02/12	8	101.81	9	101.44	100.50	-1	14,286	-0.01%
2018/02/09	22	98.71	18	99.77	98.60	4	14,396	0.03%
2018/02/08	13	103.35	9	103.48	100.50	4	14,290	0.03%
2018/02/07	23	105.83	28	105.70	105.00	-5	14,224	-0.04%
2018/02/06	42	100.76	44	101.20	99.00	-2	14,019	-0.01%
2018/02/05	17	109.62	7	109.71	110.00	10	13,848	0.07%
2018/02/02	21	117.69	14	118.36	116.00	7	13,743	0.05%
2018/02/01	40	118.50	47	118.82	117.50	-7	13,661	-0.05%
2018/01/31	94	115.57	76	115.86	117.50	18	13,362	0.13%
2018/01/30	43	114.86	87	115.43	116.00	-44	13,112	-0.34%
2018/01/29	15	107.90	13	108.00	107.50	2	12,690	0.02%
2018/01/26	7	105.79	10	106.90	109.00	-3	12,872	-0.02%
2018/01/25	27	108.59	22	109.43	105.00	5	13,062	0.04%
2018/01/24	17	105.79	19	106.13	109.50	-2	12,942	-0.02%
2018/01/23	27	109.74	34	108.88	107.50	-7	12,861	-0.05%
2018/01/22	60	109.73	25	109.80	111.00	35	12,785	0.27%
2018/01/19	11	108.59	9	109.44	110.50	2	12,690	0.02%
2018/01/18	29	112.19	39	113.28	109.00	-10	12,583	-0.08%
2018/01/17	31	108.00	34	107.99	112.00	-3	12,355	-0.02%
2018/01/16	55	109.79	30	109.88	106.00	25	12,140	0.21%
2018/01/15	8	104.38	27	105.55	108.00	-19	11,728	-0.16%
2018/01/12	9	99.93	4	99.38	98.60	5	11,453	0.04%
2018/01/11	12	95.75	7	97.63	99.90	5	11,369	0.04%
2018/01/10	16	93.72	21	94.99	95.60	-5	11,267	-0.04%
2018/01/09	11	94.23	4	93.03	94.50	7	11,191	0.06%
2018/01/08	24.2	100.57	42	99.91	96.50	-17.8	11,096	-0.16%
2018/01/05	29	100.03	27	99.50	99.00	2	11,045	0.02%
2018/01/04	23.3	98.54	24	97.98	97.90	-0.7	10,933	-0.01%
2018/01/03	50	97.74	62	98.38	98.00	-12	10,840	-0.11%
2018/01/02	44	91.13	51	92.55	95.00	-7	10,666	-0.07%

PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－16天前

Apple全新藍牙耳機AirPods 4登場，全台電商唯一Apple全系列授權經銷商，PChome 24h購物7日上午9......詳全文

ETF觀測站持續優化推出全新數據與配息資訊Anue鉅亨－25天前

全新

...詳全文

微軟推出全新agents功能導入AI提升企業組織生產力Anue鉅亨－2024/10/22

全新

...詳全文

全新

券商分點績效/獲利分析

新光-桃園券商分點個股進出
新光-桃園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

全新

券商分點績效/獲利分析

新光-桃園 券商分點個股進出 新光-桃園 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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析