全新 (2455)-國泰-台中券商分點個股進出

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
135.5
漲跌
▼4.0
漲幅
-2.87%
成交量
2,848張
產業
上市通信網路類股
990人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

全新 (2455)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2.5	141.68	0.3	140.50	139.50	2.2	4,354	0.05%
2024/05/08	0.2	145.37	5	145.10	143.50	-4.8	4,384	-0.11%
2024/05/07	9.3	146.97	3.5	145.30	144.50	5.8	4,436	0.13%
2024/05/06	9	148.39	0.6	149.02	149.50	8.4	4,486	0.19%
2024/05/03	16.2	150.00	1	147.15	146.00	15.2	4,500	0.34%
2024/05/02	16.2	148.66	18	149.56	148.50	-1.8	4,485	-0.04%
2024/04/30	19.2	154.78	9.1	155.89	154.50	10.1	4,492	0.23%
2024/04/29	21.2	147.08	13	149.50	151.00	8.2	4,453	0.18%
2024/04/26	6.1	143.26	3	143.67	143.00	3.1	4,456	0.07%
2024/04/25	3	146.51	1	145.00	145.00	2	4,452	0.05%
2024/04/24	10.2	149.50	3.1	149.17	149.50	7.1	4,479	0.16%
2024/04/23	2	145.75	3	146.33	146.00	-1	4,514	-0.02%
2024/04/22	6.3	143.23	2	142.00	142.50	4.3	4,565	0.09%
2024/04/19	5.1	148.74	6	147.99	147.00	-0.9	4,569	-0.02%
2024/04/18	6.2	153.35	4.1	155.34	152.50	2	4,568	0.04%
2024/04/17	3.2	152.01	3	152.50	151.50	0.2	4,598	0.00%
2024/04/16	4.2	156.06	9	156.17	152.00	-4.8	4,585	-0.10%
2024/04/15	10	160.75	7	162.14	159.50	3	4,610	0.07%
2024/04/12	40.1	161.35	11.2	163.07	161.00	28.9	4,628	0.62%
2024/04/11	2.1	163.25	24	163.10	163.50	-21.9	4,701	-0.47%
2024/04/10	11.2	165.83	4	166.87	165.00	7.2	5,043	0.14%
2024/04/09	3	167.00	3	168.67	168.00	0	5,185	0.00%
2024/04/08	21.2	171.07	7	168.07	167.50	14.2	5,205	0.27%
2024/04/03	5.1	171.19	1	173.00	173.50	4.1	5,165	0.08%
2024/04/02	0.6	172.83	0	172.47	172.50	0.6	5,215	0.01%
2024/04/01	2	167.75	0.2	172.00	171.00	1.8	5,253	0.03%
2024/03/29	3	169.50	1	169.03	169.50	2	5,256	0.04%
2024/03/28	16.2	170.09	7	170.92	168.00	9.1	5,280	0.17%
2024/03/27	4.1	173.88	3	174.33	174.50	1.1	5,242	0.02%
2024/03/26	7.1	179.98	7	178.50	176.50	0.1	5,255	0.00%
2024/03/25	11.1	183.20	15.2	181.94	178.00	-4.1	5,256	-0.08%
2024/03/22	44.1	183.25	9.5	181.37	184.00	34.6	5,234	0.66%
2024/03/21	9.1	175.25	14.3	173.95	177.00	-5.2	5,172	-0.10%
2024/03/20	5	171.29	7	170.22	172.00	-2	5,133	-0.04%
2024/03/19	9.3	175.83	2	180.50	173.50	7.2	5,149	0.14%
2024/03/18	5	174.20	3.1	174.16	175.50	1.9	5,140	0.04%
2024/03/15	4.1	172.24	2.2	173.95	173.00	1.9	5,132	0.04%
2024/03/14	1.2	173.92	3	173.83	173.50	-1.8	5,123	-0.04%
2024/03/13	16	178.34	5.5	178.24	175.00	10.5	5,112	0.21%
2024/03/12	11.3	176.32	10	176.45	178.00	1.2	5,064	0.02%
2024/03/11	7.5	173.80	14.1	172.36	171.50	-6.5	5,037	-0.13%
2024/03/08	23.2	180.28	34	176.24	170.50	-10.8	5,015	-0.22%
2024/03/07	40	185.08	40.4	185.72	184.00	-0.4	4,882	-0.01%
2024/03/06	18	182.22	6.2	182.34	180.50	11.9	4,769	0.25%
2024/03/05	31.4	186.97	38.2	186.81	188.50	-6.8	4,763	-0.14%
2024/03/04	30.2	180.30	29.2	178.54	181.00	0.9	4,575	0.02%
2024/03/01	61.1	170.62	81.7	171.03	176.00	-20.6	4,466	-0.46%
2024/02/29	2	160.50	4	161.00	163.50	-2	4,404	-0.05%
2024/02/27	5.2	165.13	23	164.43	164.00	-17.8	4,654	-0.38%
2024/02/26	20	165.10	23	165.35	167.50	-3	4,830	-0.06%
2024/02/23	14	167.39	23.1	166.42	167.50	-9.1	4,744	-0.19%
2024/02/22	8.3	167.28	13.2	167.28	165.50	-5	4,707	-0.11%
2024/02/21	23.1	163.83	45.7	164.09	166.00	-22.6	4,584	-0.49%
2024/02/20	12	157.42	17.7	157.60	159.00	-5.7	4,401	-0.13%
2024/02/19	74.4	154.17	76.2	154.37	156.50	-1.8	4,299	-0.04%
2024/02/16	10.2	144.86	8.2	145.59	146.50	2	4,133	0.05%
2024/02/15	2.3	144.96	17.1	143.55	147.00	-14.8	4,079	-0.36%
2024/02/05	5.2	136.16	13.1	135.19	135.00	-7.9	3,941	-0.20%
2024/02/02	6.4	133.64	2	133.50	133.50	4.4	3,931	0.11%
2024/02/01	12	133.54	2.2	133.45	133.50	9.8	3,939	0.25%
2024/01/31	14.3	136.06	29.6	136.10	135.00	-15.4	3,968	-0.39%
2024/01/30	22.1	132.62	16.2	133.30	134.00	5.9	4,080	0.14%
2024/01/29	29.6	129.58	33.6	130.00	131.50	-4.1	4,041	-0.10%
2024/01/26	7	126.71	8	126.56	126.50	-1	4,003	-0.02%
2024/01/25	4.1	124.86	1	124.00	124.00	3.1	4,007	0.08%
2024/01/24	19.3	126.84	0	126.00	125.50	19.3	4,067	0.48%
2024/01/23	4.1	125.64	4	126.50	126.00	0.1	4,134	0.00%
2024/01/22	3.9	125.52	3.1	125.50	125.50	0.9	4,183	0.02%
2024/01/19	10	123.30	4	123.75	123.50	6	4,178	0.14%
2024/01/18	2.1	122.28	1	123.00	122.00	1.1	4,170	0.03%
2024/01/17	7.1	123.36	3	124.83	124.00	4.1	4,174	0.10%
2024/01/16	15.2	123.66	3.1	124.81	124.50	12.1	4,135	0.29%
2024/01/15	3.1	126.67	2.6	127.27	126.50	0.5	4,079	0.01%
2024/01/12	9.5	127.18	5.1	127.39	126.50	4.4	4,063	0.11%
2024/01/11	5.3	128.42	7	128.29	129.50	-1.7	4,038	-0.04%
2024/01/10	3.1	129.84	3.1	129.54	129.50	0	4,025	0.00%
2024/01/09	1.2	133.27	5.3	134.17	132.50	-4.1	4,056	-0.10%
2024/01/08	22.7	132.55	15.2	133.15	132.00	7.5	4,059	0.19%
2024/01/05	20.7	132.15	12.6	132.65	132.00	8.1	4,041	0.20%
2024/01/04	51.1	134.60	42.9	133.94	132.50	8.2	3,956	0.21%
2024/01/03	31.1	143.45	14.3	145.81	141.50	16.8	3,615	0.46%
2024/01/02	8	156.94	8	158.12	157.00	0	3,512	0.00%
2023/12/29	4.5	160.27	8	160.13	160.50	-3.6	3,633	-0.10%
2023/12/28	15.1	162.79	5	161.80	160.00	10.1	3,687	0.27%
2023/12/27	15	162.40	11.1	163.23	163.50	3.9	3,651	0.11%
2023/12/26	11	160.91	14	162.32	162.00	-3	3,633	-0.08%
2023/12/25	14	160.50	5	160.50	159.00	9	3,592	0.25%
2023/12/22	7	155.21	7	155.93	156.00	0	3,551	0.00%
2023/12/21	5.4	155.73	2	154.25	153.50	3.4	3,549	0.10%
2023/12/20	4	159.00	11	160.32	160.00	-7	3,525	-0.20%
2023/12/19	4	155.63	3.1	155.16	157.00	0.9	3,494	0.03%
2023/12/18	3.1	156.33	2	157.99	155.00	1	3,504	0.03%
2023/12/15	2.4	159.39	5	159.80	158.00	-2.6	3,569	-0.07%
2023/12/14	9.3	161.07	3	159.67	159.00	6.3	3,608	0.17%
2023/12/13	10.1	160.66	21.1	162.03	164.00	-11.1	3,610	-0.31%
2023/12/12	7.1	166.24	3	165.18	162.50	4.1	3,641	0.11%
2023/12/11	0	165.00	1	163.50	164.50	-1	3,677	-0.03%
2023/12/08	3	165.84	1	168.00	164.50	2	3,706	0.05%
2023/12/07	3.2	165.50	2	165.00	164.00	1.2	3,750	0.03%
2023/12/06	7	168.57	6	168.33	167.00	1	3,831	0.03%
2023/12/05	10.2	166.52	2	166.25	167.00	8.2	3,825	0.21%
2023/12/04	8	171.00	12.2	172.77	169.50	-4.2	3,860	-0.11%
2023/12/01	11.1	170.49	8.2	169.90	170.00	2.9	3,929	0.07%
2023/11/30	25.4	172.84	20.3	172.76	171.50	5.1	3,994	0.13%
2023/11/29	14	170.29	8.2	169.37	170.50	5.8	4,063	0.14%
2023/11/28	7.6	167.32	4.2	167.50	169.00	3.4	4,114	0.08%
2023/11/27	28.2	170.82	51	169.55	164.00	-22.8	4,308	-0.53%
2023/11/24	92.1	175.62	67.6	175.26	176.00	24.5	4,453	0.55%
2023/11/22	2	156.00	4	155.50	156.00	-2	4,047	-0.05%
2023/11/21	11	155.68	12	155.96	155.50	-1	4,100	-0.02%
2023/11/20	3	152.83	3.7	151.18	151.00	-0.7	4,075	-0.02%
2023/11/17	1	151.00	2	152.50	153.00	-1	4,080	-0.02%
2023/11/16	3	154.00	4	154.00	153.00	-1	4,098	-0.02%
2023/11/15	6	156.83	7.1	156.29	154.50	-1.1	4,102	-0.03%
2023/11/14	2.1	154.43	7.6	155.39	155.50	-5.5	4,087	-0.13%
2023/11/13	7	154.57	1	156.00	155.00	6	4,093	0.15%
2023/11/10	14	154.25	17.2	154.26	155.50	-3.2	4,087	-0.08%
2023/11/09	5	155.88	8	156.88	156.50	-3	4,112	-0.07%
2023/11/08	5	156.70	7	156.70	156.00	-2	4,101	-0.05%
2023/11/07	31.1	157.10	44.7	157.64	157.50	-13.5	4,078	-0.33%
2023/11/06	8	149.13	5.1	149.31	150.00	2.9	3,926	0.07%
2023/11/03	3.2	146.09	3.5	145.70	145.50	-0.2	3,975	-0.01%
2023/11/02	6.1	142.20	3	143.83	142.00	3.1	3,970	0.08%
2023/11/01	15.5	147.51	16	145.38	142.50	-0.6	3,985	-0.01%
2023/10/31	14	151.29	16.1	149.45	147.00	-2.1	4,093	-0.05%
2023/10/30	11	144.23	16	144.75	143.50	-5	4,062	-0.12%
2023/10/27	11	141.05	5	139.30	139.50	6	4,130	0.15%
2023/10/26	4.1	143.60	3	143.67	142.00	1.1	4,412	0.02%
2023/10/25	4	146.50	4	148.50	147.50	0	4,582	0.00%
2023/10/24	3	142.33	10	142.30	144.50	-7	4,577	-0.15%
2023/10/23	12	143.25	12.3	144.94	142.00	-0.3	4,622	-0.01%
2023/10/20	4	143.25	3	143.83	142.50	1	4,760	0.02%
2023/10/19	3	145.67	4	144.88	145.50	-1	5,073	-0.02%
2023/10/18	3.1	147.00	2	151.00	147.50	1.1	5,182	0.02%
2023/10/17	16	154.44	8	154.63	152.00	8	5,180	0.15%
2023/10/16	2.6	159.32	4	158.75	159.00	-1.4	5,236	-0.03%
2023/10/13	4	154.25	5	155.30	155.00	-1	5,328	-0.02%
2023/10/12	1	153.00	1	154.50	155.00	0	5,373	0.00%
2023/10/11	2	153.25	3.1	154.35	153.00	-1.1	5,451	-0.02%
2023/10/06	23.1	156.66	19.1	154.79	154.00	4.1	5,560	0.07%
2023/10/05	15.5	155.18	16.6	155.09	158.00	-1.1	5,573	-0.02%
2023/10/04	9	153.28	9.1	152.37	155.50	-0.1	5,506	0.00%
2023/10/03	10.1	150.88	11	150.95	150.00	-0.9	5,461	-0.02%
2023/10/02	10.6	149.71	9	149.90	150.00	1.6	5,539	0.03%
2023/09/28	7	148.29	8	146.69	148.00	-1	5,585	-0.02%
2023/09/27	3	143.99	2	144.75	143.50	1	5,640	0.02%
2023/09/26	5	146.60	4	146.75	145.00	1	5,677	0.02%
2023/09/25	3.3	146.39	1	146.00	146.00	2.3	5,701	0.04%
2023/09/22	17	146.21	18	144.47	147.50	-1	5,746	-0.02%
2023/09/21	3	146.01	2.4	147.29	146.50	0.6	5,750	0.01%
2023/09/20	11	151.00	10	149.85	148.00	1	5,728	0.02%
2023/09/19	12	154.37	20	154.37	155.00	-8	5,683	-0.14%
2023/09/18	26	153.98	24.6	153.87	154.50	1.4	5,654	0.03%
2023/09/15	3	147.52	4.1	149.51	150.00	-1.1	5,627	-0.02%
2023/09/14	0	0.00	4	149.38	149.50	-4	5,577	-0.07%
2023/09/13	11	145.82	8	144.88	145.00	3	5,586	0.05%
2023/09/12	6	147.42	7	149.21	147.50	-1	5,660	-0.02%
2023/09/11	35	149.07	34.2	146.88	145.50	0.8	5,723	0.01%
2023/09/08	9.4	151.21	8.4	150.73	150.50	1	5,647	0.02%
2023/09/07	17.4	152.89	14.2	153.17	154.00	3.2	5,683	0.06%
2023/09/06	18.2	148.23	24.1	149.58	151.50	-5.9	5,660	-0.10%
2023/09/05	26.4	149.63	21.1	150.12	151.50	5.3	5,654	0.09%
2023/09/04	30.1	149.07	35	148.93	151.00	-4.9	5,644	-0.09%
2023/09/01	35.1	146.07	26.3	146.01	146.50	8.8	5,626	0.16%
2023/08/31	35.1	148.68	32.4	146.70	146.00	2.7	5,646	0.05%
2023/08/30	17	143.56	61.2	146.04	147.00	-44.2	5,504	-0.80%
2023/08/29	30	132.62	37.4	131.88	134.00	-7.4	5,393	-0.14%
2023/08/28	1.1	125.10	8	124.25	126.00	-7	5,426	-0.13%
2023/08/25	13	127.88	10	128.45	126.50	3	5,554	0.05%
2023/08/24	8	127.44	5	128.20	127.00	3	5,540	0.05%
2023/08/23	7	125.50	3	126.33	126.00	4	5,623	0.07%
2023/08/22	7	127.79	7	127.93	126.50	0	5,705	0.00%
2023/08/21	17	125.74	1	129.00	125.00	16	5,698	0.28%
2023/08/18	5	127.60	17	127.21	126.00	-12	5,694	-0.21%
2023/08/17	1	120.50	6	125.42	127.00	-5	5,695	-0.09%
2023/08/16	0	0.00	2	120.75	122.50	-2	5,692	-0.04%
2023/08/15	3	122.17	0	122.00	121.50	3	5,686	0.05%
2023/08/14	2	124.75	0	0.00	123.00	2	5,663	0.04%
2023/08/11	14	127.54	5.2	128.36	130.50	8.8	5,646	0.16%
2023/08/10	3	129.50	13.1	130.69	130.50	-10.1	5,611	-0.18%
2023/08/09	14.1	131.93	18.1	132.66	132.50	-4	5,629	-0.07%
2023/08/08	9.1	129.11	17.1	129.47	128.50	-8.1	5,557	-0.14%
2023/08/07	41.1	128.13	8	128.19	128.00	33.1	5,543	0.60%
2023/08/04	31.1	131.58	44.1	130.61	131.50	-13	5,513	-0.24%
2023/08/02	15	127.77	18.1	126.36	124.50	-3.1	5,356	-0.06%
2023/08/01	25.1	126.59	32	127.91	126.50	-6.9	5,307	-0.13%
2023/07/31	74.8	133.87	68.7	134.61	132.50	6.1	5,218	0.12%
2023/07/28	11.1	121.60	46.3	125.36	128.50	-35.2	4,949	-0.71%
2023/07/27	3	116.83	1	118.50	117.00	2	4,814	0.04%
2023/07/26	4	117.88	5	118.30	116.50	-1	4,891	-0.02%
2023/07/25	53.1	122.16	27	123.20	119.00	26.1	4,949	0.53%
2023/07/24	39.6	129.54	66.1	130.61	126.50	-26.5	4,839	-0.55%
2023/07/21	18	120.00	19.1	121.56	123.50	-1.1	4,566	-0.02%
2023/07/20	6	118.24	7.1	118.20	117.50	-1.1	4,509	-0.02%
2023/07/19	48.2	120.66	37	120.03	117.50	11.2	4,523	0.25%
2023/07/18	17	119.00	26	118.92	120.50	-9	4,571	-0.20%
2023/07/17	6	112.58	4	114.00	112.50	2	4,579	0.04%
2023/07/14	19.1	114.21	9	113.61	115.50	10.1	4,635	0.22%
2023/07/13	16	120.53	10	121.20	115.50	6	4,575	0.13%
2023/07/12	18	125.75	22	124.52	123.50	-4	4,472	-0.09%
2023/07/11	13	125.00	17.4	123.44	125.00	-4.4	4,482	-0.10%
2023/07/10	1	121.00	6	120.33	117.50	-5	4,466	-0.11%
2023/07/07	36	116.78	29	119.17	117.00	7	4,499	0.16%
2023/07/06	12.2	120.67	14	119.64	120.00	-1.8	4,546	-0.04%
2023/07/05	9	116.55	7.1	114.22	116.00	2	4,632	0.04%
2023/07/04	10.1	116.80	9	117.78	117.00	1.1	4,605	0.02%
2023/07/03	4	117.75	9	119.00	119.00	-5	4,597	-0.11%
2023/06/30	10	117.90	3.2	118.14	116.50	6.8	4,588	0.15%
2023/06/29	1.1	122.89	23.2	123.16	123.50	-22.2	4,589	-0.48%
2023/06/28	3.1	118.85	2.1	120.99	118.50	1.1	4,906	0.02%
2023/06/27	21	120.69	5.1	119.79	118.50	15.9	5,018	0.32%
2023/06/26	4	120.38	4	122.38	123.00	0	5,045	0.00%
2023/06/21	6	125.92	12	125.12	126.00	-6	5,100	-0.12%
2023/06/20	3.1	126.65	3	126.00	126.00	0.1	5,110	0.00%
2023/06/19	4.1	126.15	7.1	127.38	127.00	-3	5,140	-0.06%
2023/06/16	56	120.84	56	122.64	123.00	0	5,157	0.00%
2023/06/15	22.2	127.43	40.8	127.04	126.00	-18.6	5,209	-0.36%
2023/06/14	18	122.33	9	121.83	122.00	9	5,317	0.17%
2023/06/13	15.1	124.03	19.1	121.97	124.00	-4.1	5,297	-0.08%
2023/06/12	6	120.00	8.1	120.64	122.00	-2.1	5,241	-0.04%
2023/06/09	10.2	120.95	16.3	120.13	121.00	-6.1	5,197	-0.12%
2023/06/08	15.1	116.50	14.3	116.39	116.00	0.8	5,118	0.02%
2023/06/07	7	117.36	17.2	118.83	119.00	-10.2	5,052	-0.20%
2023/06/06	29.1	113.74	30.6	113.18	114.50	-1.5	4,919	-0.03%
2023/06/05	14.4	113.54	30	114.75	115.50	-15.6	4,827	-0.32%
2023/06/02	38	113.99	50.1	113.86	113.00	-12.1	4,773	-0.25%
2023/06/01	22	106.93	17	107.41	108.00	5	4,602	0.11%
2023/05/31	25.2	105.23	59	104.58	104.50	-33.8	4,483	-0.75%
2023/05/30	32.1	97.68	6	97.78	98.20	26.1	4,340	0.60%
2023/05/29	11.4	100.49	21	102.40	100.00	-9.6	4,322	-0.22%
2023/05/26	6.1	98.87	34.1	99.49	100.00	-28	4,236	-0.66%
2023/05/25	2	96.10	2.1	97.06	95.40	-0.1	4,159	0.00%
2023/05/23	3	95.20	2	95.75	95.90	1	4,205	0.02%
2023/05/22	1	96.40	4	95.93	96.80	-3	4,254	-0.07%
2023/05/19	7	95.73	2	94.45	94.50	5	4,349	0.11%
2023/05/18	3	95.53	1.5	96.07	96.10	1.5	4,403	0.03%
2023/05/17	2	94.30	4	94.38	94.60	-2	4,431	-0.05%
2023/05/16	1	94.20	5	95.00	94.20	-4	4,439	-0.09%
2023/05/15	10.5	93.42	15.1	93.04	93.40	-4.6	4,468	-0.10%
2023/05/12	1	95.80	6.1	96.53	97.70	-5.1	4,478	-0.11%
2023/05/11	19	95.81	15	95.03	95.60	4	4,489	0.09%
2023/05/10	19	97.45	4	97.15	96.40	15	4,527	0.33%
2023/05/09	5	97.60	3	97.83	98.20	2	4,539	0.04%
2023/05/08	27	98.96	13	98.71	98.80	14	4,567	0.31%
2023/05/05	8	98.55	11	98.23	98.80	-3	4,625	-0.06%
2023/05/04	13	96.95	19	96.16	97.00	-6	4,636	-0.13%
2023/05/03	11	94.73	5.5	94.94	94.10	5.5	4,709	0.12%
2023/05/02	23	97.87	24.2	98.58	96.30	-1.2	4,761	-0.03%
2023/04/28	17.3	94.43	28	94.95	96.50	-10.7	4,786	-0.22%
2023/04/27	6	87.97	2	87.60	88.20	4	4,705	0.08%
2023/04/26	7	89.23	10	88.82	88.70	-3	4,709	-0.06%
2023/04/25	6.3	91.73	11.2	93.03	89.70	-4.9	4,719	-0.10%
2023/04/24	12.1	96.14	33	95.94	94.80	-21	4,705	-0.45%
2023/04/21	53.2	100.29	46.3	99.34	97.10	6.9	4,736	0.14%
2023/04/20	56.6	100.24	52.1	100.62	100.00	4.5	4,759	0.09%
2023/04/19	24.1	98.54	27.5	98.70	99.10	-3.4	4,809	-0.07%
2023/04/18	9.1	95.22	24.8	95.46	95.30	-15.7	4,765	-0.33%
2023/04/17	3	94.73	3.2	95.09	95.60	-0.2	4,800	0.00%
2023/04/14	10.2	94.28	35	94.51	94.40	-24.8	4,792	-0.52%
2023/04/13	9.5	95.70	4.2	96.65	94.70	5.3	4,716	0.11%
2023/04/12	5.2	98.05	6.1	97.80	98.00	-1	4,676	-0.02%
2023/04/11	19.2	101.52	35.2	101.40	100.00	-16	4,643	-0.34%
2023/04/10	22.3	97.99	29.1	98.45	99.90	-6.7	4,568	-0.15%
2023/04/07	6.5	95.09	9	95.23	94.50	-2.5	4,466	-0.06%
2023/04/06	20.2	93.61	17.1	94.03	94.50	3.1	4,418	0.07%
2023/03/31	4.1	91.24	3	92.13	92.30	1.1	4,399	0.03%
2023/03/30	10.4	91.69	9	91.26	90.40	1.4	4,383	0.03%
2023/03/29	125.2	97.32	124.4	96.19	91.30	0.8	4,350	0.02%	大買/大賣/
2023/03/28	44.3	92.62	30	92.63	93.10	14.3	4,040	0.35%
2023/03/27	30	91.53	23	91.60	90.90	7	3,953	0.18%
2023/03/24	9	91.05	22	90.39	90.10	-13	3,941	-0.33%
2023/03/23	15	89.54	19	89.70	89.60	-4	3,888	-0.10%
2023/03/22	7	89.51	8	89.51	89.80	-1	3,851	-0.03%
2023/03/21	8	89.87	24	90.05	90.20	-16	3,808	-0.42%
2023/03/20	26.1	90.94	15	90.87	91.90	11.1	3,736	0.30%
2023/03/17	33	88.56	44.2	88.56	90.50	-11.1	3,579	-0.31%
2023/03/16	1	83.90	2	83.50	83.10	-1	3,357	-0.03%
2023/03/15	4	83.90	19	83.94	83.80	-15	3,378	-0.44%
2023/03/14	3	82.69	10	82.42	82.10	-7	3,383	-0.21%
2023/03/13	12	80.65	15.3	81.18	81.90	-3.3	3,419	-0.10%
2023/03/10	13	82.23	5	82.62	81.50	8	3,436	0.23%
2023/03/09	11	84.26	1	85.50	83.70	10	3,486	0.29%
2023/03/08	9.3	83.72	16.1	84.20	85.50	-6.8	3,514	-0.19%
2023/03/07	20	84.20	8	83.94	83.50	12	3,551	0.34%
2023/03/06	8	84.50	12	84.79	85.40	-4	3,562	-0.11%
2023/03/03	4	83.23	14	82.75	83.60	-10	3,768	-0.27%
2023/03/02	3	81.80	3	81.63	82.40	0	4,004	0.00%
2023/03/01	4	82.38	3	82.40	82.70	1	4,089	0.02%
2023/02/24	2.2	85.59	6	84.80	84.50	-3.8	4,066	-0.09%
2023/02/23	8	85.85	6	85.97	86.30	2	4,064	0.05%
2023/02/22	12	85.34	38	85.16	84.60	-26	4,100	-0.63%
2023/02/21	5	87.22	7.1	87.47	87.50	-2.1	4,199	-0.05%
2023/02/20	20	88.03	21.2	88.34	87.20	-1.2	4,190	-0.03%
2023/02/17	46	88.50	14	88.24	88.80	32	4,141	0.77%
2023/02/16	25.1	86.97	38.1	86.98	86.90	-13	4,046	-0.32%
2023/02/15	31	85.40	13	85.22	85.30	18	4,063	0.44%
2023/02/14	5	84.04	5	84.32	84.00	0	4,052	0.00%
2023/02/13	12	84.61	8	84.59	84.40	4	4,071	0.10%
2023/02/10	19	82.02	17	82.88	83.00	2	4,073	0.05%
2023/02/09	6	83.87	2	83.60	82.90	4	4,038	0.10%
2023/02/08	8	83.98	11	84.49	84.80	-3	4,039	-0.07%
2023/02/07	24	84.11	21.2	84.27	83.60	2.8	3,985	0.07%
2023/02/06	21	84.73	24	83.09	84.80	-3	3,960	-0.08%
2023/02/03	10	84.87	0.3	84.06	84.30	9.7	3,922	0.25%
2023/02/02	18	86.52	22.1	86.78	87.90	-4.1	3,886	-0.11%
2023/02/01	14.2	86.33	13	86.66	85.90	1.2	3,892	0.03%
2023/01/31	23.1	87.71	22.6	87.69	88.60	0.5	3,798	0.01%
2023/01/30	16.3	85.39	22.5	85.66	87.50	-6.2	3,704	-0.17%
2023/01/17	1.1	80.08	9	80.13	79.60	-7.9	3,590	-0.22%
2023/01/16	11	79.41	13	78.80	79.00	-2	3,571	-0.06%
2023/01/13	9	77.92	7	77.81	77.60	2	3,540	0.06%
2023/01/12	9.2	78.55	8.1	78.75	78.70	1.1	3,494	0.03%
2023/01/11	15	81.27	13.1	80.98	80.20	2	3,456	0.06%
2023/01/10	21.5	80.46	43	80.60	81.40	-21.6	3,384	-0.64%
2023/01/09	53.1	78.07	55	79.32	80.00	-1.9	3,221	-0.06%
2023/01/06	36.2	73.43	31	73.13	74.40	5.2	3,036	0.17%
2023/01/05	13	72.20	1.1	71.92	72.20	11.9	2,976	0.40%
2023/01/04	2	70.85	3	70.60	70.50	-1	2,915	-0.03%
2023/01/03	2	69.00	4	68.56	69.20	-2	2,905	-0.07%
2022/12/30	2	68.55	0	0.00	69.00	2	2,897	0.07%
2022/12/29	6	68.65	16	68.13	69.20	-10	2,892	-0.35%
2022/12/28	19.1	69.03	7	68.97	67.70	12.1	2,935	0.41%
2022/12/27	30	68.55	44	69.15	69.70	-14	2,880	-0.49%
2022/12/26	1	66.60	0	0.00	66.00	1	2,827	0.04%
2022/12/23	7	65.36	6	66.13	67.00	1	2,843	0.04%
2022/12/22	1	66.50	4	66.75	67.00	-3	2,856	-0.11%
2022/12/21	5	66.02	1	67.10	65.70	4	2,886	0.14%
2022/12/20	7	66.76	0	0.00	65.80	7	2,913	0.24%
2022/12/19	3	67.37	0	0.00	67.00	3	2,919	0.10%
2022/12/16	7	68.61	5	68.76	68.10	2	2,915	0.07%
2022/12/15	8	71.50	2	71.75	70.70	6	2,874	0.21%
2022/12/14	3	71.81	8	72.46	72.80	-5	2,860	-0.17%
2022/12/13	7.1	71.67	3	71.20	70.80	4.1	2,867	0.14%
2022/12/12	4	71.43	0	0.00	71.60	4	2,868	0.14%
2022/12/09	1	71.20	3	71.93	71.30	-2	2,870	-0.07%
2022/12/08	0	0.00	1	70.90	71.60	-1	2,861	-0.03%
2022/12/07	5.1	72.81	2	72.75	72.20	3.1	2,855	0.11%
2022/12/06	3	76.70	1	76.60	75.00	2	2,834	0.07%
2022/12/05	4	77.80	13	77.92	77.80	-9	2,810	-0.32%
2022/12/02	8	78.95	6	79.48	78.80	2	2,763	0.07%
2022/12/01	25	79.56	37	79.69	79.30	-12	2,737	-0.44%
2022/11/30	5	77.00	6.1	78.17	78.50	-1.1	2,688	-0.04%
2022/11/29	10.1	77.13	20	77.06	77.40	-9.9	2,688	-0.37%
2022/11/28	15	79.29	4	78.98	79.40	11	2,640	0.42%
2022/11/25	47	80.69	23	80.96	80.60	24	2,637	0.91%
2022/11/24	63	77.29	70.1	78.58	80.70	-7.1	2,504	-0.28%
2022/11/23	3	73.33	14.8	73.96	73.40	-11.8	2,254	-0.52%
2022/11/22	1	67.50	1	68.78	69.20	0	2,165	0.00%
2022/11/21	1	69.50	0	0.00	68.50	1	2,166	0.05%
2022/11/18	9	71.87	10	70.40	70.50	-1	2,185	-0.05%
2022/11/17	5	71.16	10	70.99	72.70	-5	2,136	-0.23%
2022/11/16	4.1	67.94	2.3	68.13	68.10	1.9	2,019	0.09%
2022/11/15	3.3	67.55	9.3	67.79	68.10	-6	1,998	-0.30%
2022/11/14	3	67.77	0.5	67.50	68.00	2.5	1,981	0.13%
2022/11/11	14.5	68.48	16.1	68.17	67.80	-1.6	1,969	-0.08%
2022/11/10	19	65.81	9	65.75	66.50	10	1,886	0.53%
2022/11/09	3	64.30	3	63.23	64.50	0	1,857	0.00%
2022/11/08	5.1	63.21	4	62.78	62.20	1.1	1,827	0.06%
2022/11/07	1	61.50	3.2	61.65	62.10	-2.2	1,794	-0.12%
2022/11/04	2	60.05	1	60.10	60.90	1	1,780	0.06%
2022/11/02	3	57.67	1	58.20	58.70	2	1,745	0.11%
2022/11/01	9	57.44	1	58.30	57.40	8	1,745	0.46%
2022/10/31	1	55.20	14.1	56.30	57.80	-13.1	1,751	-0.75%
2022/10/28	9	54.39	2	53.70	53.40	7	1,739	0.40%
2022/10/27	0	0.00	19	57.17	57.40	-19	1,695	-1.12%
2022/10/26	15.1	55.37	0	0.00	55.00	15.1	1,692	0.89%
2022/10/25	3.1	55.85	2.1	55.87	55.70	1	1,710	0.06%
2022/10/24	2	59.30	3	58.70	58.40	-1	1,739	-0.06%
2022/10/21	0.1	58.00	1	58.10	57.60	-0.9	1,766	-0.05%
2022/10/20	0.1	57.20	1	57.30	58.40	-0.9	1,870	-0.05%
2022/10/19	2.1	59.69	4	59.65	58.20	-1.9	1,872	-0.10%
2022/10/18	5	58.58	1	58.50	58.50	4	1,861	0.21%
2022/10/17	1.2	56.84	2	58.30	59.00	-0.8	1,857	-0.05%
2022/10/14	3	57.90	5	57.84	57.90	-2	1,851	-0.11%
2022/10/13	1.1	55.78	1	56.00	55.00	0.1	1,848	0.01%
2022/10/12	1	56.50	3	57.13	56.50	-2	1,833	-0.11%
2022/10/11	2	55.70	0	56.10	55.90	2	1,828	0.11%
2022/10/07	2.2	58.69	1	58.30	58.20	1.2	1,823	0.07%
2022/10/06	1.1	56.95	1	57.30	59.00	0.1	1,827	0.01%
2022/10/05	5	59.44	8.8	59.01	58.40	-3.8	1,820	-0.21%
2022/10/04	2	56.80	1.5	56.63	56.70	0.5	1,769	0.03%
2022/10/03	4	55.78	0.1	55.50	55.50	4	1,765	0.22%
2022/09/30	0	55.10	4	55.00	56.60	-4	1,781	-0.23%
2022/09/29	1	54.10	2	54.85	55.00	-1	1,792	-0.06%
2022/09/28	4.2	55.04	5	54.44	53.30	-0.8	1,812	-0.04%
2022/09/27	0.1	56.20	2	56.50	56.50	-1.9	1,784	-0.11%
2022/09/26	1.2	57.91	2	58.75	57.10	-0.8	1,772	-0.05%
2022/09/23	6.1	60.67	3	60.93	60.00	3.1	1,794	0.17%
2022/09/22	0.6	62.40	0	0.00	62.10	0.6	1,808	0.03%
2022/09/21	4.1	64.10	0	0.00	63.10	4.1	1,812	0.23%
2022/09/20	2	65.31	0	0.00	65.00	2	1,833	0.11%
2022/09/19	3	65.57	2	66.00	65.60	1	1,840	0.05%
2022/09/16	10	67.12	0	0.00	66.50	10	1,869	0.53%
2022/09/15	7.3	68.56	2	69.00	68.00	5.3	1,918	0.28%
2022/09/14	1	67.40	5	67.40	67.60	-4	1,954	-0.20%
2022/09/13	5.3	68.65	11	68.65	68.60	-5.7	1,969	-0.29%
2022/09/12	8	69.05	5	69.98	68.60	3	2,021	0.15%
2022/09/08	6	67.60	1	67.30	68.50	5	2,031	0.25%
2022/09/07	7	66.59	7	67.14	67.00	0	2,046	0.00%
2022/09/06	0	0.00	3	67.73	66.80	-3	2,049	-0.15%
2022/09/05	11.1	68.52	2	68.15	67.50	9.1	2,045	0.45%
2022/09/02	2	71.55	0	0.00	71.10	2	2,019	0.10%
2022/09/01	14	73.36	8	74.08	72.10	6	2,011	0.30%
2022/08/31	18	75.56	35	75.53	76.20	-17	1,961	-0.87%
2022/08/30	3	71.90	4	71.58	72.00	-1	1,886	-0.05%
2022/08/29	9	70.46	3	70.50	70.30	6	1,913	0.31%
2022/08/26	5.5	73.62	10	73.94	73.60	-4.5	1,964	-0.23%
2022/08/25	1	73.30	12	72.60	73.50	-11	1,976	-0.56%
2022/08/24	5	70.96	1	71.20	70.60	4	2,000	0.20%
2022/08/23	6	71.75	6	71.98	71.90	0	2,133	0.00%
2022/08/22	2.4	71.82	0	0.00	71.50	2.4	2,224	0.11%
2022/08/19	3	72.40	0	0.00	72.90	3	2,264	0.13%
2022/08/18	5	70.40	2	71.20	71.80	3	2,270	0.13%
2022/08/17	0	0.00	2	72.10	71.80	-2	2,275	-0.09%
2022/08/16	2.2	71.82	3	71.60	71.30	-0.8	2,298	-0.03%
2022/08/15	2	70.90	2	70.30	71.50	0	2,292	0.00%
2022/08/12	5	69.24	1	69.60	69.70	4	2,291	0.17%
2022/08/11	2.1	68.09	5	68.32	68.40	-2.9	2,312	-0.12%
2022/08/10	1	66.91	0	0.00	66.90	1	2,370	0.04%
2022/08/09	18	67.62	11	67.82	67.70	7	2,407	0.29%
2022/08/08	2	67.80	3	67.90	67.90	-1	2,437	-0.04%
2022/08/05	2	67.40	6	67.60	67.20	-4	2,473	-0.16%
2022/08/04	19	66.07	11	66.63	66.20	8	2,508	0.32%
2022/08/03	5	67.62	1	68.10	67.70	4	2,480	0.16%
2022/08/02	0	0.00	3	68.80	69.50	-3	2,488	-0.12%
2022/08/01	5	71.26	0	0.00	71.00	5	2,490	0.20%
2022/07/29	2	73.30	8	73.31	73.30	-6	2,503	-0.24%
2022/07/28	3	69.80	8	69.93	70.50	-5	2,511	-0.20%
2022/07/27	13	68.01	9	68.33	69.80	4	2,512	0.16%
2022/07/26	4.3	74.22	3	73.60	72.90	1.3	2,463	0.05%
2022/07/25	0	0.00	5	75.36	75.70	-5	2,576	-0.19%
2022/07/22	4	75.35	0	0.00	75.10	4	2,792	0.14%
2022/07/21	4	75.63	3	75.80	76.40	1	2,868	0.03%
2022/07/20	3	74.93	2	74.45	74.20	1	2,879	0.03%
2022/07/19	1	73.10	0	0.00	73.10	1	2,896	0.03%
2022/07/18	2.1	72.69	2	72.86	73.40	0.1	2,952	0.00%
2022/07/15	4	71.75	2	72.05	72.10	2	3,008	0.07%
2022/07/14	3	70.67	0	0.00	70.80	3	3,015	0.10%
2022/07/13	1.1	69.02	1	69.30	69.10	0.1	3,037	0.00%
2022/07/12	2.1	66.99	1.2	67.55	66.70	0.9	3,056	0.03%
2022/07/08	1	71.70	14	70.50	71.30	-13	3,071	-0.42%
2022/07/07	0	0.00	3	67.40	68.60	-3	3,060	-0.10%
2022/07/06	7	68.59	4	69.60	67.30	3	3,096	0.10%
2022/07/05	1	68.30	0	0.00	68.30	1	3,129	0.03%
2022/07/04	6	67.71	0	0.00	67.10	6	3,235	0.19%
2022/07/01	18.1	70.43	2.2	70.17	67.10	15.9	3,274	0.49%
2022/06/30	4	72.18	3	74.43	72.00	1	3,220	0.03%
2022/06/29	2	75.40	2	75.00	75.20	0	3,193	0.00%
2022/06/28	16	77.14	0	0.00	75.50	16	3,203	0.50%
2022/06/27	1	79.90	20	79.56	79.90	-19	3,189	-0.60%
2022/06/24	22	76.91	10	77.80	77.50	12	3,201	0.37%
2022/06/23	2.1	77.94	0.2	77.79	77.00	1.9	3,177	0.06%
2022/06/22	2	82.45	8	82.25	81.60	-6	3,127	-0.19%
2022/06/21	0	86.10	0	0.00	85.90	0	3,089	0.00%
2022/06/20	6.2	85.59	1.6	86.00	83.50	4.6	3,079	0.15%
2022/06/17	2	89.00	3	89.70	88.90	-1	3,015	-0.03%
2022/06/16	6	91.24	2.2	91.55	90.60	3.8	3,011	0.13%
2022/06/14	0	92.90	0	0.00	94.60	0	3,029	0.00%
2022/06/13	3.3	93.79	10.1	93.71	92.60	-6.8	3,035	-0.22%
2022/06/10	3.2	96.51	1	96.40	96.20	2.2	3,044	0.07%
2022/06/09	0	0.00	2	97.30	97.50	-2	3,054	-0.07%
2022/06/08	8.1	97.21	4.1	97.64	96.90	4	3,085	0.13%
2022/06/07	11	97.54	2	96.75	98.40	9	3,118	0.29%
2022/06/06	26	98.48	27.2	98.56	98.20	-1.2	3,115	-0.04%
2022/06/02	1	97.80	8	97.84	98.00	-7	3,070	-0.23%
2022/06/01	25	97.73	13	97.97	97.70	12	3,071	0.39%
2022/05/31	30	97.54	24	97.69	97.10	6	3,024	0.20%
2022/05/30	26	94.79	32.4	94.58	95.30	-6.4	2,893	-0.22%
2022/05/27	5	90.04	8	90.31	90.00	-3	2,802	-0.11%
2022/05/26	1	87.32	0	0.00	86.90	1	2,780	0.04%
2022/05/25	2	87.20	6	87.52	88.00	-4	2,774	-0.14%
2022/05/24	3.4	88.35	1.3	86.77	86.20	2.1	2,787	0.08%
2022/05/23	5.2	90.32	0	0.00	89.80	5.2	2,765	0.19%
2022/05/20	1	90.80	2	89.95	90.80	-1	2,775	-0.04%
2022/05/19	6	89.50	1	89.90	89.60	5	2,767	0.18%
2022/05/18	15	92.82	19.1	93.47	92.00	-4.1	2,746	-0.15%
2022/05/17	11.1	91.93	10.2	92.15	92.70	0.9	2,701	0.03%
2022/05/16	4.2	91.89	4	90.40	89.70	0.2	2,711	0.01%
2022/05/13	10	90.96	16	91.05	90.80	-6	2,769	-0.22%
2022/05/12	12.1	90.50	14.5	90.66	89.80	-2.4	2,824	-0.08%
2022/05/11	1.2	89.28	5	88.20	88.60	-3.8	2,817	-0.13%
2022/05/10	2.2	87.47	2.3	87.80	88.00	-0.1	2,836	0.00%
2022/05/09	0.1	88.75	2	87.95	87.20	-1.9	2,825	-0.07%
2022/05/06	10.1	88.87	2	90.30	90.50	8.1	2,837	0.29%
2022/05/05	19.1	92.52	18	92.23	92.70	1.1	2,808	0.04%
2022/05/04	4.1	88.75	5.1	89.13	90.50	-1	2,774	-0.04%
2022/05/03	7	88.12	11.1	87.96	89.10	-4	2,749	-0.15%
2022/04/29	26.2	87.63	16	87.95	86.80	10.2	2,698	0.38%
2022/04/28	23.1	85.71	387	85.65	83.40	-363.9	2,581	-14.10%	大賣/鉅額交易
2022/04/27	21.1	89.76	21	89.31	88.60	0.1	2,381	0.00%
2022/04/26	2	94.00	1	93.70	93.10	1	2,319	0.04%
2022/04/25	6	94.63	5	94.12	93.60	1	2,307	0.04%
2022/04/22	10.7	95.66	4	96.10	96.80	6.7	2,295	0.29%
2022/04/21	14	96.41	28	97.33	96.00	-14	2,266	-0.62%
2022/04/20	27.5	93.01	0	0.00	92.60	27.5	2,261	1.22%
2022/04/19	1	91.90	4	92.05	91.20	-3	2,344	-0.13%
2022/04/18	7	91.56	4	91.25	91.20	3	2,348	0.13%
2022/04/15	2	93.24	28	93.58	92.60	-26	2,333	-1.11%
2022/04/14	4.1	95.85	2	95.80	95.90	2.1	2,355	0.09%
2022/04/13	4	96.70	2	97.00	97.40	2	2,390	0.08%
2022/04/12	11	96.95	3	98.17	95.80	8	2,409	0.33%
2022/04/11	8.1	97.57	12	97.15	96.70	-3.9	2,395	-0.16%
2022/04/08	17.1	99.49	4	100.00	99.40	13.1	2,332	0.56%
2022/04/07	16.3	103.90	6	104.75	101.50	10.3	2,220	0.46%
2022/04/06	6.1	109.84	4	110.13	110.50	2.1	2,180	0.09%
2022/04/01	10	111.90	3	112.50	112.50	7	2,221	0.32%
2022/03/31	3	114.33	2	117.00	113.50	1	2,289	0.04%
2022/03/30	4	119.63	0	0.00	117.50	4	2,309	0.17%
2022/03/29	7.1	118.79	9	119.78	119.50	-2	2,310	-0.08%
2022/03/28	0.1	116.27	1.1	114.00	117.00	-1	2,295	-0.04%
2022/03/25	0	0.00	0	117.00	116.00	0	2,297	0.00%
2022/03/24	0.1	118.58	0	0.00	119.00	0.1	2,301	0.00%
2022/03/23	4	119.50	3.1	120.00	120.00	0.9	2,331	0.04%
2022/03/22	2	119.00	0	0.00	119.00	2	2,339	0.09%
2022/03/21	1.1	118.55	0.2	119.00	118.50	0.9	2,362	0.04%
2022/03/18	0.1	117.00	1	116.50	117.00	-0.9	2,383	-0.04%
2022/03/17	3.1	117.68	2	118.25	118.00	1.1	2,410	0.05%
2022/03/16	1	114.99	14	115.04	114.50	-13	2,428	-0.54%
2022/03/15	4	114.38	7	115.50	113.00	-3	2,443	-0.12%
2022/03/14	1	118.00	4	116.25	118.00	-3	2,460	-0.12%
2022/03/11	7	114.57	6	113.50	113.50	1	2,474	0.04%
2022/03/10	11	115.41	13	116.11	115.00	-2	2,469	-0.08%
2022/03/09	5	110.10	1	109.50	109.00	4	2,459	0.16%
2022/03/08	1	111.00	3.5	112.07	111.50	-2.5	2,530	-0.10%
2022/03/07	2	111.25	7	112.57	112.50	-5	2,599	-0.19%
2022/03/04	1	116.02	1.1	116.00	116.50	-0.1	2,875	0.00%
2022/03/03	1.2	116.87	2	116.00	116.00	-0.8	3,125	-0.03%
2022/03/02	13	115.04	3.1	113.21	116.00	9.9	3,225	0.31%
2022/03/01	4	115.75	1	115.50	116.50	3	3,442	0.09%
2022/02/25	1	112.00	2	113.25	111.50	-1	3,617	-0.03%
2022/02/24	7.2	112.42	4.5	112.52	110.00	2.7	3,742	0.07%
2022/02/23	2	115.01	1	116.00	116.00	1	3,847	0.03%
2022/02/22	5.2	115.88	2	115.50	115.00	3.2	3,968	0.08%
2022/02/21	3	118.17	2	118.00	119.00	1	4,015	0.02%
2022/02/18	23.3	118.73	24	116.94	119.00	-0.8	4,053	-0.02%
2022/02/17	14.1	117.58	13	118.04	117.50	1.1	4,102	0.03%
2022/02/16	9.3	118.22	7	119.36	118.50	2.3	4,114	0.06%
2022/02/15	23	116.46	15.4	116.82	116.50	7.6	4,094	0.19%
2022/02/14	19.7	117.75	11.1	118.09	117.50	8.6	4,050	0.21%
2022/02/11	1.1	127.50	3	127.33	127.00	-1.9	4,009	-0.05%
2022/02/10	8	129.81	1	133.96	129.00	7	3,985	0.18%
2022/02/09	4	131.62	7.1	131.71	131.50	-3.1	3,988	-0.08%
2022/02/08	2.3	133.22	0.6	129.99	133.50	1.7	4,011	0.04%
2022/02/07	2.3	125.28	2	125.75	127.50	0.3	4,134	0.01%
2022/01/26	1	124.00	5	125.80	127.00	-4	4,228	-0.09%
2022/01/25	2	124.25	0	0.00	123.50	2	4,338	0.05%
2022/01/24	2	124.25	2	125.50	127.00	0	4,423	0.00%
2022/01/21	2	129.72	1	126.50	127.00	1	4,646	0.02%
2022/01/20	1	127.50	0	0.00	130.50	1	4,925	0.02%
2022/01/19	1	127.00	3	128.00	127.00	-2	5,155	-0.04%
2022/01/18	6	129.83	5	129.70	127.50	1	5,183	0.02%
2022/01/17	3.3	128.79	5	129.50	130.00	-1.7	5,211	-0.03%
2022/01/14	7.2	127.20	6.1	128.02	129.50	1.2	5,238	0.02%
2022/01/13	13	125.46	12	124.42	128.00	1	5,292	0.02%
2022/01/12	15.2	124.39	15.6	122.67	125.50	-0.4	5,289	-0.01%
2022/01/11	12	126.63	0.2	127.41	126.00	11.8	5,228	0.23%
2022/01/10	2.1	130.03	1	127.59	130.00	1	5,200	0.02%
2022/01/07	5.1	130.99	10	129.80	130.00	-4.9	5,196	-0.09%
2022/01/06	7.5	134.31	5.8	134.76	134.00	1.7	5,158	0.03%
2022/01/05	4.1	138.51	13.7	138.30	139.50	-9.6	5,139	-0.19%
2022/01/04	13.1	140.62	3	141.83	140.50	10.1	5,150	0.20%
2022/01/03	2	146.00	8	145.50	146.00	-6	5,189	-0.12%
2021/12/30	1.2	143.92	0	0.00	144.00	1.2	5,258	0.02%
2021/12/29	4.4	145.31	3	144.33	145.00	1.3	5,343	0.03%
2021/12/28	5	148.90	5	148.10	148.00	0	5,345	0.00%
2021/12/27	21	147.12	17.7	148.17	148.50	3.3	5,321	0.06%
2021/12/24	2	145.35	19.4	144.33	145.50	-17.4	5,259	-0.33%
2021/12/23	11	142.68	3.5	142.50	143.00	7.6	5,230	0.14%
2021/12/22	2	140.75	0	140.39	141.00	2	5,230	0.04%
2021/12/21	2.1	140.43	4	138.00	140.50	-1.9	5,236	-0.04%
2021/12/20	7	138.00	6	137.58	136.50	1	5,235	0.02%
2021/12/17	10	138.00	5	138.00	137.50	5	5,243	0.10%
2021/12/16	4.2	142.02	2	142.25	142.50	2.2	5,243	0.04%
2021/12/15	14	139.18	4	139.01	139.50	10	5,241	0.19%
2021/12/14	5.6	139.55	4.1	139.77	138.00	1.5	5,245	0.03%
2021/12/13	10	142.50	20	143.53	143.50	-10	5,252	-0.19%
2021/12/10	7	139.78	3	140.17	140.00	4	5,266	0.08%
2021/12/09	6.5	144.84	7	144.93	144.00	-0.5	5,245	-0.01%
2021/12/08	11.6	146.44	14.5	146.41	145.00	-3	5,234	-0.06%
2021/12/07	8.8	143.39	6	142.67	143.50	2.8	5,226	0.05%
2021/12/06	20	144.43	7	144.71	143.50	13	5,228	0.25%
2021/12/03	17.2	147.56	33.1	147.52	147.50	-15.9	5,283	-0.30%
2021/12/02	33.5	147.89	31.2	147.83	144.50	2.2	5,283	0.04%
2021/12/01	12.3	151.76	17.6	152.16	152.00	-5.3	5,229	-0.10%
2021/11/30	112.3	156.35	86.2	154.17	153.00	26.1	5,197	0.50%	大買/
2021/11/29	41.3	150.13	40.1	149.27	153.00	1.1	5,019	0.02%
2021/11/26	20.3	145.88	37.4	144.54	145.00	-17.1	4,902	-0.35%
2021/11/25	80	150.58	51.7	151.60	146.00	28.3	4,822	0.59%
2021/11/24	41.6	147.65	33.4	148.67	149.50	8.2	4,623	0.18%
2021/11/23	30.8	144.95	27.4	145.52	144.00	3.4	4,441	0.08%
2021/11/22	18.9	144.35	20.4	144.53	146.00	-1.5	4,339	-0.03%
2021/11/19	29.2	139.78	49.1	139.73	141.00	-19.9	4,264	-0.47%
2021/11/18	10.1	135.90	13	135.96	136.00	-2.9	4,195	-0.07%
2021/11/17	5	133.30	2.1	134.71	134.50	2.9	4,166	0.07%
2021/11/16	11	135.68	8	133.81	134.00	3	4,142	0.07%
2021/11/15	4	135.13	6	135.83	135.00	-2	4,102	-0.05%
2021/11/12	7.1	133.29	4	133.13	134.00	3	4,094	0.07%
2021/11/11	13	132.23	8.1	132.27	132.50	4.9	4,081	0.12%
2021/11/10	3.1	134.18	9	134.67	136.00	-5.9	4,047	-0.15%
2021/11/09	20	133.30	7	132.00	132.00	13	4,013	0.32%
2021/11/08	4	131.75	9	132.06	133.00	-5	4,025	-0.12%
2021/11/05	5	133.30	15	133.57	134.00	-10	4,010	-0.25%
2021/11/04	35.2	134.59	10.1	133.21	132.50	25.1	4,007	0.63%
2021/11/03	16	139.25	24	140.65	140.00	-8	3,876	-0.21%
2021/11/02	66	141.32	50.2	138.69	137.50	15.8	3,798	0.42%
2021/11/01	22.2	143.41	29.3	144.26	144.50	-7.1	3,692	-0.19%
2021/10/29	57.1	143.34	62.2	144.66	140.50	-5.1	3,613	-0.14%
2021/10/28	76.1	144.43	51.6	144.93	144.00	24.6	3,397	0.72%
2021/10/27	37.1	137.19	44.3	138.73	139.50	-7.1	3,132	-0.23%
2021/10/26	7	132.29	7.2	132.76	132.00	-0.2	2,953	-0.01%
2021/10/25	7	132.29	6	133.00	133.00	1	2,937	0.03%
2021/10/22	3	130.67	8	131.94	133.00	-5	2,987	-0.17%
2021/10/21	8	131.25	6.2	131.50	128.50	1.8	3,017	0.06%
2021/10/20	4.2	128.74	19.8	128.31	127.50	-15.6	2,976	-0.53%
2021/10/19	17.2	124.96	20	125.30	124.50	-2.8	3,046	-0.09%
2021/10/18	4	121.75	4.1	120.54	121.00	-0.1	3,146	0.00%
2021/10/15	0	0.00	2	121.50	121.50	-2	3,215	-0.06%
2021/10/14	1	118.50	0	0.00	120.00	1	3,266	0.03%
2021/10/13	6.5	120.59	3	120.17	118.50	3.5	3,278	0.11%
2021/10/12	17.3	124.30	3	125.00	122.50	14.3	3,267	0.44%
2021/10/08	10	127.10	12.4	127.39	127.50	-2.4	3,256	-0.07%
2021/10/07	3	123.64	17	123.56	126.50	-14	3,223	-0.43%
2021/10/06	12.1	118.19	6	121.17	115.00	6.1	3,256	0.19%
2021/10/05	1	115.50	2	117.50	117.00	-1	3,421	-0.03%
2021/10/04	3	115.83	1	117.50	115.00	2	3,486	0.06%
2021/10/01	2.1	114.94	1	115.50	115.00	1.1	3,669	0.03%
2021/09/30	1	119.50	3	119.00	118.00	-2	3,928	-0.05%
2021/09/29	8	117.13	3	117.67	117.00	5	3,978	0.13%
2021/09/28	3.5	121.57	2.3	121.72	121.00	1.2	4,055	0.03%
2021/09/27	2.1	125.45	4	126.13	124.50	-1.9	4,134	-0.05%
2021/09/24	135	124.67	5	124.40	124.00	130	4,191	3.10%	大買/鉅額交易
2021/09/23	7	122.57	2	121.50	121.50	5	4,429	0.11%
2021/09/22	0	0.00	1	125.43	124.50	-1	4,473	-0.02%
2021/09/17	8.1	122.45	7.7	124.18	125.50	0.4	4,586	0.01%
2021/09/16	8	124.63	3.1	124.49	123.50	4.9	4,857	0.10%
2021/09/15	10.1	125.60	13	125.19	124.00	-2.9	4,942	-0.06%
2021/09/14	5	129.30	1	130.50	129.50	4	4,986	0.08%
2021/09/13	5	133.40	3	131.33	130.50	2	5,019	0.04%
2021/09/10	8	134.88	2.2	134.29	136.00	5.8	5,024	0.12%
2021/09/09	3	130.50	8.2	131.61	133.00	-5.2	5,018	-0.10%
2021/09/08	14.2	130.92	11.6	131.79	127.50	2.7	5,018	0.05%
2021/09/07	9.2	135.68	9.6	135.04	137.00	-0.4	4,964	-0.01%
2021/09/06	18.1	138.33	6.8	138.00	136.50	11.3	4,959	0.23%
2021/09/03	14.3	137.97	4.4	138.27	138.00	9.9	4,965	0.20%
2021/09/02	15.1	136.50	10.1	136.65	139.50	5	5,163	0.10%
2021/09/01	14.2	137.80	26.8	137.21	139.50	-12.6	5,078	-0.25%
2021/08/31	5	127.50	4.2	127.78	127.00	0.9	4,951	0.02%
2021/08/30	5	128.30	1.1	127.17	127.00	3.9	4,956	0.08%
2021/08/27	3.3	125.09	1	124.50	124.50	2.3	4,946	0.05%
2021/08/26	8.6	126.45	3	127.67	126.00	5.6	4,942	0.11%
2021/08/25	15.2	128.58	15.3	127.87	129.00	-0.1	4,943	0.00%
2021/08/24	6.3	122.19	3.1	123.95	123.50	3.2	4,941	0.06%
2021/08/23	5.4	119.86	5.1	119.30	121.00	0.3	4,923	0.01%
2021/08/20	2.1	114.04	3	113.83	113.00	-1	4,940	-0.02%
2021/08/19	5	112.50	1	111.50	111.50	4	4,983	0.08%
2021/08/18	1.1	116.70	3	115.83	118.00	-1.9	4,995	-0.04%
2021/08/17	8.1	114.87	1	118.00	112.00	7.1	5,024	0.14%
2021/08/16	1.1	118.64	1	119.00	118.00	0.1	5,022	0.00%
2021/08/13	8.1	120.61	3	122.67	118.50	5.1	5,022	0.10%
2021/08/12	1	125.00	3	126.49	126.00	-2	5,011	-0.04%
2021/08/11	4.3	124.66	4	125.38	123.00	0.3	4,985	0.01%
2021/08/10	15.1	125.90	3	126.00	125.00	12.1	4,986	0.24%
2021/08/09	2.2	129.57	2	130.50	129.50	0.2	4,977	0.00%
2021/08/06	2.1	132.55	2	133.75	131.50	0.1	4,979	0.00%
2021/08/05	5.2	137.39	4	134.88	134.50	1.2	5,001	0.02%
2021/08/04	4.1	137.86	9.4	137.81	138.00	-5.2	5,041	-0.10%
2021/08/03	2.1	136.00	9	135.94	135.50	-6.9	5,073	-0.14%
2021/08/02	21.2	133.84	12.1	134.16	134.00	9.2	5,068	0.18%
2021/07/30	7.5	138.72	9.1	138.51	136.50	-1.6	5,073	-0.03%
2021/07/29	2	133.25	1.8	133.71	135.00	0.3	5,035	0.00%
2021/07/28	13.6	133.12	17.1	132.74	133.50	-3.5	5,076	-0.07%
2021/07/27	20.4	139.19	17	139.53	138.00	3.4	5,070	0.07%
2021/07/26	4.5	143.66	5	141.40	141.50	-0.6	5,027	-0.01%
2021/07/23	27.2	144.73	16.3	144.72	142.00	10.9	5,033	0.22%
2021/07/22	4.1	148.26	8.3	148.21	149.50	-4.2	4,950	-0.09%
2021/07/21	4	143.24	11.1	144.14	142.00	-7.1	4,875	-0.14%
2021/07/20	5.3	140.16	11	139.36	137.50	-5.7	4,829	-0.12%
2021/07/19	7	144.00	6	144.58	144.00	1	4,785	0.02%
2021/07/16	4	145.61	10.5	143.86	144.00	-6.5	4,825	-0.13%
2021/07/15	5.3	144.85	3	144.66	145.00	2.3	4,833	0.05%
2021/07/14	4	145.63	17	145.65	146.00	-13	4,827	-0.27%
2021/07/13	30	147.57	35.4	147.02	144.50	-5.4	4,812	-0.11%
2021/07/12	38.7	147.80	55.3	148.73	148.00	-16.6	4,717	-0.35%
2021/07/09	30	144.75	20	144.60	141.50	10	4,507	0.22%
2021/07/08	41.8	145.17	12	144.63	145.00	29.8	4,467	0.67%
2021/07/07	38.5	145.54	40	145.32	147.50	-1.5	4,330	-0.03%
2021/07/06	4.5	138.53	8	139.63	139.50	-3.5	4,123	-0.08%
2021/07/05	21.5	139.05	7.8	140.10	138.50	13.8	4,189	0.33%
2021/07/02	11	135.09	16.2	134.74	139.50	-5.2	4,220	-0.12%
2021/07/01	5.2	131.48	11.5	131.35	130.00	-6.3	4,303	-0.15%
2021/06/30	21.6	139.07	17.1	139.03	134.00	4.5	4,291	0.11%
2021/06/29	2.6	137.96	6.5	138.69	139.00	-3.9	4,111	-0.09%
2021/06/28	21	138.76	11.1	138.23	138.00	9.9	4,153	0.24%
2021/06/25	273.2	138.57	59	137.20	138.00	214.2	4,112	5.21%	大買/鉅額交易
2021/06/24	10.1	127.28	23	127.50	130.00	-12.9	3,832	-0.34%
2021/06/23	15	126.10	19	126.13	127.00	-4	3,738	-0.11%
2021/06/22	8	124.69	13	123.04	123.00	-5	3,696	-0.14%
2021/06/21	6	120.75	13.1	121.03	122.00	-7.1	3,834	-0.19%
2021/06/18	4	122.25	5	121.51	121.50	-1	3,841	-0.03%
2021/06/17	7	121.00	5	121.80	122.50	2	3,873	0.05%
2021/06/16	2	119.74	5	119.10	119.00	-3	3,888	-0.08%
2021/06/15	8	117.75	5	118.40	117.50	3	3,890	0.08%
2021/06/11	18.1	119.67	17	119.88	119.00	1.1	3,876	0.03%
2021/06/10	42.2	122.06	39.5	121.76	118.50	2.7	3,906	0.07%
2021/06/09	3.1	116.34	10.2	116.72	118.00	-7.1	3,670	-0.19%
2021/06/08	6	115.33	1	115.00	114.50	5	3,674	0.14%
2021/06/07	1	115.50	5	115.40	116.50	-4	3,744	-0.11%
2021/06/04	3	115.17	2	113.75	113.00	1	3,756	0.03%
2021/06/03	2	114.00	2.1	114.23	114.50	-0.1	3,816	0.00%
2021/06/02	5.1	115.30	1	114.00	113.50	4	3,874	0.10%
2021/06/01	6.1	116.60	7	117.00	117.00	-0.9	3,901	-0.02%
2021/05/31	1	114.00	4	113.38	113.50	-3	3,878	-0.08%
2021/05/28	9.5	111.37	7	112.00	112.00	2.5	3,911	0.06%
2021/05/27	3.2	107.22	17	107.56	107.00	-13.8	3,880	-0.36%
2021/05/26	5.1	103.79	2	104.00	103.00	3.1	3,853	0.08%
2021/05/25	13	104.23	14	104.46	104.50	-1	3,848	-0.03%
2021/05/24	9	99.52	1.1	99.92	99.60	7.9	3,833	0.21%
2021/05/21	1	98.50	2	98.25	99.80	-1	3,848	-0.03%
2021/05/20	5	97.30	2	99.15	95.90	3	3,881	0.08%
2021/05/19	4	96.78	2	97.05	98.10	2	3,904	0.05%
2021/05/18	3.1	96.58	2	95.85	97.80	1.1	3,924	0.03%
2021/05/17	2.1	94.52	2.3	93.58	92.80	-0.2	3,936	-0.01%
2021/05/14	6.2	99.61	8	98.90	95.50	-1.8	3,964	-0.05%
2021/05/13	1.2	94.58	4	96.40	98.00	-2.8	4,014	-0.07%
2021/05/12	9.2	98.09	11.5	97.73	95.60	-2.3	4,026	-0.06%
2021/05/11	8.2	103.28	4	105.00	100.50	4.2	4,051	0.10%
2021/05/10	1.1	110.91	2	111.50	110.50	-0.9	4,069	-0.02%
2021/05/07	0.4	113.00	4	113.63	113.50	-3.6	4,138	-0.09%
2021/05/06	15	109.10	14	108.43	107.50	1	4,220	0.02%
2021/05/05	19.2	111.52	5.7	114.74	108.50	13.5	4,265	0.32%
2021/05/04	6.9	113.85	11	115.23	116.00	-4.1	4,283	-0.10%
2021/05/03	2	114.75	8.3	114.82	114.00	-6.3	4,400	-0.14%
2021/04/29	12.3	118.37	1	117.00	117.00	11.3	4,677	0.24%
2021/04/28	0	0.00	11	120.14	121.00	-11	4,776	-0.23%
2021/04/27	1	119.50	4	121.13	119.00	-3	4,872	-0.06%
2021/04/26	4	119.13	6	118.92	118.00	-2	4,872	-0.04%
2021/04/23	1	118.00	4	117.26	119.50	-3	4,923	-0.06%
2021/04/22	8	118.50	7	115.93	115.00	1	4,958	0.02%
2021/04/21	3	120.00	2	120.25	120.00	1	5,009	0.02%
2021/04/20	1.1	119.64	8	121.38	122.00	-6.9	5,133	-0.13%
2021/04/19	7	119.57	1	119.51	119.00	6	5,202	0.11%
2021/04/16	2.5	119.20	3	120.17	121.50	-0.5	5,415	-0.01%
2021/04/15	7.1	119.78	3.1	118.85	119.50	4	5,441	0.07%
2021/04/14	9.1	118.49	31.2	119.07	121.00	-22.1	5,529	-0.40%
2021/04/13	13	120.54	7.1	121.22	118.50	5.9	5,637	0.10%
2021/04/12	18.3	123.38	6	124.75	122.50	12.3	5,694	0.22%
2021/04/09	11.5	125.87	45	127.07	127.00	-33.6	5,840	-0.57%
2021/04/08	21	124.64	10.1	124.06	123.50	10.9	5,825	0.19%
2021/04/07	47	124.68	34.6	123.99	126.00	12.4	5,754	0.22%
2021/04/06	5.2	121.65	18	121.22	120.50	-12.8	5,690	-0.22%
2021/04/01	4.2	118.96	13.5	119.47	119.50	-9.4	5,797	-0.16%
2021/03/31	24.2	117.83	21.1	117.67	118.50	3.1	5,785	0.05%
2021/03/30	7.4	115.73	14.1	115.68	116.50	-6.6	5,717	-0.12%
2021/03/29	4	112.25	5	112.40	112.50	-1	5,680	-0.02%
2021/03/26	2.1	111.29	13	112.35	112.00	-10.9	5,722	-0.19%
2021/03/25	7	110.08	18	111.47	112.00	-11	5,772	-0.19%
2021/03/24	33.4	111.87	18.2	113.84	109.50	15.2	5,791	0.26%
2021/03/23	5.1	112.20	3	111.83	112.00	2.1	5,709	0.04%
2021/03/22	18.2	111.47	8	111.81	111.50	10.2	5,784	0.18%
2021/03/19	8.3	108.69	7.8	109.92	110.50	0.5	5,836	0.01%
2021/03/18	3	108.50	5.1	108.88	109.50	-2.1	5,932	-0.04%
2021/03/17	5.2	106.93	13.1	107.80	108.00	-7.9	6,112	-0.13%
2021/03/16	18.6	108.61	12	107.88	106.50	6.6	6,317	0.10%
2021/03/15	5	108.20	123.1	108.39	109.00	-118.1	6,760	-1.75%	大賣/鉅額交易
2021/03/12	44.1	109.36	22.1	108.94	108.50	22	7,093	0.31%
2021/03/11	88.1	106.25	20	106.08	108.50	68.1	7,214	0.94%
2021/03/10	10	101.25	7	101.57	101.50	3	7,238	0.04%
2021/03/09	19	99.88	8.1	99.97	101.00	10.9	7,622	0.14%
2021/03/08	13.1	104.69	12.1	105.91	102.50	1	7,848	0.01%
2021/03/05	11	104.77	5	104.50	104.50	6	7,796	0.08%
2021/03/04	4	104.12	5	103.70	104.00	-1	7,753	-0.01%
2021/03/03	9	103.61	5.3	104.98	105.00	3.7	7,735	0.05%
2021/03/02	26	107.88	6	106.08	105.00	20	7,699	0.26%
2021/02/26	10.1	106.65	7	106.64	106.50	3.1	7,694	0.04%
2021/02/25	5	111.40	4	109.50	109.50	1	7,684	0.01%
2021/02/24	6	110.67	7	110.44	110.00	-1	7,690	-0.01%
2021/02/23	8.2	112.26	4.2	111.51	111.50	4	7,681	0.05%
2021/02/22	9	111.78	16.1	113.22	114.00	-7.1	7,673	-0.09%
2021/02/19	11	110.55	2	110.25	111.50	9	7,665	0.12%
2021/02/18	10.1	108.41	3	110.67	111.50	7.1	7,733	0.09%
2021/02/17	4	107.12	6	108.75	109.00	-2	7,986	-0.02%
2021/02/05	3.1	105.00	1	105.00	105.00	2	8,015	0.03%
2021/02/04	1	107.00	3.1	107.49	108.00	-2.1	8,012	-0.03%
2021/02/03	4	110.25	2	107.50	109.00	2	7,949	0.03%
2021/02/02	4.3	106.77	7	108.93	112.00	-2.7	7,925	-0.03%
2021/02/01	4	104.25	12	103.92	104.00	-8	7,858	-0.10%
2021/01/29	9.1	105.35	3.3	107.82	105.00	5.8	7,841	0.07%
2021/01/28	14.4	109.84	37	109.55	109.00	-22.6	7,804	-0.29%
2021/01/27	37.2	118.34	15.1	116.37	115.50	22.1	7,699	0.29%
2021/01/26	16.3	118.37	11.1	118.37	118.00	5.2	7,632	0.07%
2021/01/25	59.6	120.49	24	120.00	118.00	35.6	7,552	0.47%
2021/01/22	25.7	119.63	49.8	119.50	121.00	-24.1	7,354	-0.33%
2021/01/21	21.1	115.79	18.1	116.36	114.00	3	7,047	0.04%
2021/01/20	34.1	114.78	23	115.61	113.50	11.1	6,902	0.16%
2021/01/19	7.3	112.00	3.1	113.59	114.00	4.2	6,779	0.06%
2021/01/18	18.2	112.44	27.2	111.70	111.00	-9	6,722	-0.13%
2021/01/15	8.1	116.68	9	116.06	115.00	-0.9	6,654	-0.01%
2021/01/14	18.2	119.28	24	118.79	118.00	-5.8	6,605	-0.09%
2021/01/13	18	117.81	26	117.58	117.00	-8	6,487	-0.12%
2021/01/12	7.2	113.93	13	113.50	112.50	-5.8	6,343	-0.09%
2021/01/11	42.1	118.59	38.2	118.77	117.00	3.9	6,266	0.06%
2021/01/08	5	114.80	7	114.86	115.00	-2	6,027	-0.03%
2021/01/07	40	116.79	13	115.04	116.00	27	5,999	0.45%
2021/01/06	7.1	119.47	12	119.58	117.50	-4.9	5,936	-0.08%
2021/01/05	15	117.57	10.1	117.55	120.00	4.9	5,791	0.09%
2021/01/04	13	117.38	55.1	117.21	118.00	-42.1	5,700	-0.74%
2020/12/31	21	113.55	27	112.65	112.00	-6	5,499	-0.11%
2020/12/30	8.1	111.14	15	111.07	112.50	-6.9	5,421	-0.13%
2020/12/29	7	110.36	10.2	111.94	110.00	-3.2	5,391	-0.06%
2020/12/28	30.1	110.66	26.1	110.10	114.00	4	5,294	0.08%
2020/12/25	9	108.00	6	106.92	107.00	3	5,150	0.06%
2020/12/24	15	106.27	19	106.79	108.00	-4	5,119	-0.08%
2020/12/23	7	106.29	1.1	107.32	106.00	5.9	5,085	0.12%
2020/12/22	7	107.57	3	106.67	105.50	4	5,059	0.08%
2020/12/21	7.1	109.34	8.1	110.35	108.50	-1	5,015	-0.02%
2020/12/18	25.1	109.32	6	109.42	110.00	19.1	4,935	0.39%
2020/12/17	13	110.77	19	109.89	112.00	-6	4,874	-0.12%
2020/12/16	16	107.03	17	108.50	106.50	-1	4,756	-0.02%
2020/12/15	33.2	108.03	33.1	105.68	106.00	0.1	4,649	0.00%
2020/12/14	15	111.37	13	112.00	108.50	2	4,551	0.04%
2020/12/11	73	114.47	59.2	111.45	110.00	13.8	4,439	0.31%
2020/12/10	30.4	113.45	34	114.21	116.00	-3.6	4,266	-0.08%
2020/12/09	71	113.25	67	113.70	113.00	4	4,102	0.10%
2020/12/08	67.1	105.14	58.1	104.87	105.50	9	3,639	0.25%
2020/12/07	9	99.51	27.1	99.33	99.30	-18.1	3,332	-0.54%
2020/12/04	4	97.00	14	97.44	96.50	-10	3,175	-0.31%
2020/12/03	51	102.19	78	102.21	97.90	-27	3,079	-0.88%
2020/12/02	17.2	98.40	50	98.36	100.50	-32.8	2,663	-1.23%
2020/12/01	3	91.50	3	91.30	91.60	0	2,364	0.00%
2020/11/30	1	91.40	2	91.25	90.90	-1	2,360	-0.04%
2020/11/27	5	90.90	1	91.00	91.30	4	2,364	0.17%
2020/11/26	6	90.77	12	91.19	91.00	-6	2,349	-0.26%
2020/11/25	7	90.03	1	91.30	89.60	6	2,317	0.26%
2020/11/24	1	90.50	8	91.38	90.60	-7	2,301	-0.30%
2020/11/23	7	91.81	3	92.53	91.20	4	2,286	0.17%
2020/11/20	10	91.59	7	91.49	91.60	3	2,272	0.13%
2020/11/19	13.1	90.33	13	90.41	91.10	0.1	2,247	0.00%
2020/11/18	5	89.82	11.1	90.63	90.80	-6.1	2,244	-0.27%
2020/11/17	35	91.58	23.1	91.06	90.20	11.9	2,236	0.53%
2020/11/16	73.6	92.23	59	91.98	91.00	14.6	2,185	0.67%
2020/11/13	20	87.30	15	87.69	88.00	5	1,924	0.26%
2020/11/12	3	86.50	4	86.85	87.60	-1	1,883	-0.05%
2020/11/11	6	85.27	2	85.10	85.30	4	1,833	0.22%
2020/11/10	3	85.63	0	0.00	85.50	3	1,823	0.16%
2020/11/09	6	87.20	2	87.00	86.90	4	1,794	0.22%
2020/11/06	7	85.93	9	86.42	85.50	-2	1,777	-0.11%
2020/11/05	4	85.20	13	85.07	84.90	-9	1,735	-0.52%
2020/11/04	2	84.20	1	84.30	84.00	1	1,722	0.06%
2020/11/03	1	82.50	1	82.70	83.20	0	1,729	0.00%
2020/11/02	0	0.00	6	80.13	80.20	-6	1,735	-0.35%
2020/10/30	1	81.00	2	82.20	80.60	-1	1,733	-0.06%
2020/10/29	1	81.00	2	81.35	81.80	-1	1,741	-0.06%
2020/10/28	1	83.00	4	82.88	82.60	-3	1,752	-0.17%
2020/10/27	8	82.85	2	82.85	83.40	6	1,779	0.34%
2020/10/26	14	83.89	1	84.00	83.50	13	1,798	0.72%
2020/10/23	2	84.85	8	85.14	85.20	-6	1,818	-0.33%
2020/10/22	2	83.25	1	83.50	84.00	1	1,862	0.05%
2020/10/21	2	85.30	3	84.53	84.20	-1	1,880	-0.05%
2020/10/20	3	85.07	0	0.00	85.00	3	1,927	0.16%
2020/10/19	7	85.09	7	85.37	84.70	0	1,935	0.00%
2020/10/16	3	84.57	2	84.60	83.90	1	1,926	0.05%
2020/10/15	0	0.00	1.2	84.24	84.90	-1.2	1,931	-0.06%
2020/10/14	3	85.57	16	85.58	85.60	-13	1,940	-0.67%
2020/10/13	1	83.80	1	84.00	84.10	0	1,924	0.00%
2020/10/12	11	84.97	5	84.66	84.40	6	1,929	0.31%
2020/10/08	8	83.69	3	84.20	84.00	5	1,938	0.26%
2020/10/07	4	83.00	10	83.36	84.10	-6	1,945	-0.31%
2020/10/06	4	82.00	1	81.20	81.20	3	1,934	0.16%
2020/10/05	0	0.00	2	81.10	81.10	-2	1,975	-0.10%
2020/09/30	5	77.70	1	78.10	78.50	4	2,098	0.19%
2020/09/29	2	76.20	0	0.00	75.90	2	2,234	0.09%
2020/09/25	2	76.80	0	0.00	75.80	2	2,348	0.09%
2020/09/24	0	0.00	3	79.53	78.90	-3	2,365	-0.13%
2020/09/22	1	81.00	16	81.32	81.30	-15	2,470	-0.61%
2020/09/21	1	83.20	6	83.93	83.20	-5	2,486	-0.20%
2020/09/18	1	83.90	0	0.00	84.10	1	2,522	0.04%
2020/09/17	16	84.83	0	0.00	84.40	16	2,538	0.63%
2020/09/16	10	85.35	2	85.05	85.30	8	2,542	0.31%
2020/09/15	8	84.03	5	85.20	85.10	3	2,546	0.12%
2020/09/14	16	84.63	22	84.32	82.90	-6	2,537	-0.24%
2020/09/11	5	83.96	9	83.91	83.30	-4	2,491	-0.16%
2020/09/10	2	82.00	18	82.31	82.40	-16	2,451	-0.65%
2020/09/07	2	78.50	0	0.00	77.10	2	2,479	0.08%
2020/09/04	0	0.00	1	77.90	79.50	-1	2,526	-0.04%
2020/09/03	3	81.00	3	80.10	79.70	0	2,543	0.00%
2020/09/02	9	79.63	11	79.84	80.10	-2	2,552	-0.08%
2020/08/31	1	77.20	0	0.00	77.10	1	2,611	0.04%
2020/08/27	3	78.37	1	79.20	78.30	2	2,808	0.07%
2020/08/26	16	77.83	14	79.65	79.80	2	2,835	0.07%
2020/08/24	1	75.80	9	75.68	76.10	-8	2,880	-0.28%
2020/08/21	3	75.83	2	77.40	76.00	1	2,878	0.03%
2020/08/20	8	77.01	8	76.85	75.50	0	2,877	0.00%
2020/08/19	13	80.97	0	0.00	81.20	13	2,846	0.46%
2020/08/18	8.1	84.55	0	0.00	83.60	8.1	2,860	0.28%
2020/08/17	0	0.00	12	86.63	85.60	-12	2,879	-0.42%
2020/08/13	0	0.00	3	86.00	85.20	-3	2,969	-0.10%
2020/08/12	10	85.41	5	85.30	85.70	5	2,999	0.17%
2020/08/10	15	86.35	3	86.30	85.70	12	3,052	0.39%
2020/08/07	4	87.55	13	88.41	88.70	-9	3,063	-0.29%
2020/08/06	16	87.56	1	87.20	87.20	15	3,090	0.49%
2020/08/04	0	0.00	3	87.20	87.80	-3	3,312	-0.09%
2020/07/31	5	85.14	3	85.63	86.40	2	3,458	0.06%
2020/07/30	2	86.35	2	86.80	85.80	0	3,464	0.00%
2020/07/29	6	85.02	5	85.28	85.00	1	3,462	0.03%
2020/07/28	4	86.93	3	88.00	85.40	1	3,470	0.03%
2020/07/27	2	89.60	3	89.30	88.50	-1	3,445	-0.03%
2020/07/24	7	90.30	0	0.00	89.60	7	3,484	0.20%
2020/07/23	4	93.45	0	0.00	93.30	4	3,450	0.12%
2020/07/22	15	94.36	4	94.25	94.50	11	3,462	0.32%
2020/07/21	6	93.95	5	93.62	94.30	1	3,462	0.03%
2020/07/20	17	92.41	3	93.83	91.80	14	3,476	0.40%
2020/07/17	10	94.79	10	94.95	94.00	0	3,474	0.00%
2020/07/16	10	93.01	2	94.40	92.60	8	3,453	0.23%
2020/07/15	22	94.36	17	95.83	93.90	5	3,453	0.14%
2020/07/14	4	95.10	5	96.02	94.10	-1	3,496	-0.03%
2020/07/13	3	96.10	2	96.50	96.30	1	3,483	0.03%
2020/07/10	12	96.16	16	96.66	95.80	-4	3,479	-0.11%
2020/07/09	29	99.30	13	99.32	98.60	16	3,429	0.47%
2020/07/08	15	98.58	17	97.91	100.50	-2	3,301	-0.06%
2020/07/07	5	94.20	0	0.00	94.80	5	3,158	0.16%
2020/07/06	6	95.97	24	94.65	96.80	-18	3,113	-0.58%
2020/07/03	1	93.50	7	93.36	92.50	-6	3,065	-0.20%
2020/07/02	4	92.88	1	93.90	93.10	3	3,086	0.10%
2020/07/01	12	91.88	23	92.45	91.70	-11	3,079	-0.36%
2020/06/30	3	91.00	7	91.11	91.50	-4	3,039	-0.13%
2020/06/29	1	89.90	9	89.66	89.20	-8	3,022	-0.26%
2020/06/24	0	0.00	1	91.40	91.30	-1	3,010	-0.03%
2020/06/23	6	89.97	0	0.00	89.80	6	3,043	0.20%
2020/06/22	7	91.20	3	92.13	90.60	4	3,060	0.13%
2020/06/19	3	91.07	9	90.82	90.00	-6	3,076	-0.20%
2020/06/18	1	88.00	1	88.20	89.60	0	3,096	0.00%
2020/06/17	4	89.05	0	0.00	88.70	4	3,127	0.13%
2020/06/16	1	89.60	2	89.50	89.10	-1	3,140	-0.03%
2020/06/15	2	87.50	1	86.60	86.60	1	3,166	0.03%
2020/06/12	1	85.30	2	85.80	88.30	-1	3,189	-0.03%
2020/06/11	13	88.43	0	0.00	86.40	13	3,202	0.41%
2020/06/10	0	0.00	3	89.87	90.60	-3	3,214	-0.09%
2020/06/09	5	88.88	2	90.10	89.00	3	3,267	0.09%
2020/06/08	6	90.02	9	91.14	89.40	-3	3,324	-0.09%
2020/06/05	17	90.46	10	90.82	90.20	7	3,323	0.21%
2020/06/04	5	89.66	15	89.72	90.40	-10	3,328	-0.30%
2020/06/03	17	87.86	22	88.51	87.00	-5	3,335	-0.15%
2020/06/02	4	86.25	8	87.21	86.00	-4	3,238	-0.12%
2020/06/01	4	86.10	6	84.50	86.90	-2	3,231	-0.06%
2020/05/29	11	85.79	10	85.90	84.00	1	3,219	0.03%
2020/05/28	4	86.60	4	86.90	86.60	0	3,202	0.00%
2020/05/27	0	0.00	13	86.12	86.10	-13	3,212	-0.40%
2020/05/26	2	86.35	5	85.52	84.60	-3	3,224	-0.09%
2020/05/25	3	82.97	11	84.94	85.90	-8	3,221	-0.25%
2020/05/22	13	83.95	4	82.93	83.00	9	3,210	0.28%
2020/05/21	10	85.17	6	85.92	86.00	4	3,199	0.13%
2020/05/20	25	85.93	4.1	84.69	84.50	20.9	3,184	0.66%
2020/05/19	2	86.70	3	86.90	88.30	-1	3,155	-0.03%
2020/05/18	13	87.97	15	87.26	86.60	-2	3,140	-0.06%
2020/05/15	5	91.48	2	90.70	90.90	3	3,124	0.10%
2020/05/14	5	93.86	4	95.23	92.20	1	3,128	0.03%
2020/05/13	6	94.98	3	95.97	97.00	3	3,139	0.10%
2020/05/12	7	96.89	10	96.77	95.60	-3	3,172	-0.09%
2020/05/11	16	97.41	16	97.70	97.80	0	3,194	0.00%
2020/05/08	4	93.68	19	90.87	94.00	-15	3,056	-0.49%
2020/05/07	3	87.97	3	87.40	88.00	0	2,961	0.00%
2020/05/06	8	87.56	3	87.37	86.50	5	2,959	0.17%
2020/05/05	6	88.35	1	90.00	87.70	5	2,954	0.17%
2020/05/04	0	0.00	1	87.40	88.90	-1	2,988	-0.03%
2020/04/30	10	88.94	1	88.50	88.80	9	2,969	0.30%
2020/04/29	12	89.33	9	89.31	88.20	3	2,978	0.10%
2020/04/28	1	88.00	2	87.15	87.40	-1	2,957	-0.03%
2020/04/27	4	87.30	0	0.00	87.10	4	3,012	0.13%
2020/04/24	5	85.80	0	0.00	85.60	5	3,001	0.17%
2020/04/23	2	86.40	4	86.60	86.10	-2	3,019	-0.07%
2020/04/22	6	85.27	6	84.12	85.60	0	3,046	0.00%
2020/04/21	4	86.05	1	84.60	83.80	3	3,051	0.10%
2020/04/20	5	86.46	3	86.20	87.40	2	3,049	0.07%
2020/04/17	4	88.25	7	88.31	86.00	-3	3,043	-0.10%
2020/04/16	8	86.08	0	0.00	86.00	8	2,991	0.27%
2020/04/15	4	86.75	6	87.22	86.60	-2	3,052	-0.07%
2020/04/14	3	86.20	1	87.00	86.50	2	3,100	0.06%
2020/04/13	6	84.53	5	84.72	84.80	1	3,169	0.03%
2020/04/10	1	86.00	0	0.00	85.20	1	3,207	0.03%
2020/04/09	5	86.68	13	87.76	84.50	-8	3,298	-0.24%
2020/04/08	12.3	86.11	11	86.77	86.30	1.3	3,357	0.04%
2020/04/07	14.1	86.39	3	86.57	85.50	11.1	3,355	0.33%
2020/04/06	1	80.10	4	80.65	82.50	-3	3,339	-0.09%
2020/04/01	4	78.80	5	79.18	79.50	-1	3,365	-0.03%
2020/03/31	1	79.50	0	0.00	78.50	1	3,387	0.03%
2020/03/30	12	76.04	8	77.35	78.50	4	3,428	0.12%
2020/03/27	7	78.90	2	79.55	77.50	5	3,409	0.15%
2020/03/26	4	78.70	5	76.68	79.00	-1	3,365	-0.03%
2020/03/25	4	78.70	5	79.18	78.40	-1	3,347	-0.03%
2020/03/24	7	73.64	11	73.07	74.00	-4	3,308	-0.12%
2020/03/23	8	68.51	7	65.90	68.10	1	3,269	0.03%
2020/03/20	3	66.33	2	66.45	67.30	1	3,285	0.03%
2020/03/19	1	65.80	6	62.95	61.20	-5	3,256	-0.15%
2020/03/18	2	69.95	1	68.60	67.50	1	3,246	0.03%
2020/03/17	1	71.00	8	72.20	71.00	-7	3,283	-0.21%
2020/03/16	6	77.62	3	78.20	74.20	3	3,300	0.09%
2020/03/13	7	77.97	6	78.72	82.40	1	3,269	0.03%
2020/03/12	8	85.83	13	85.15	85.00	-5	3,223	-0.16%
2020/03/11	1	91.10	0	0.00	91.10	1	3,220	0.03%
2020/03/10	0	0.00	1	94.00	94.20	-1	3,338	-0.03%
2020/03/09	10	94.59	1	92.80	94.50	9	3,331	0.27%
2020/03/06	3	101.00	0	0.00	101.00	3	3,269	0.09%
2020/03/05	3	102.50	5	103.30	103.50	-2	3,327	-0.06%
2020/03/04	4	101.50	2	101.75	101.00	2	3,325	0.06%
2020/03/03	1	101.50	1	102.00	101.50	0	3,336	0.00%
2020/03/02	2	97.50	1	95.80	99.30	1	3,362	0.03%
2020/02/27	5	98.90	4	98.00	97.90	1	3,407	0.03%
2020/02/26	8	101.69	0	0.00	102.00	8	3,397	0.24%
2020/02/25	4	103.38	1	101.50	104.50	3	3,400	0.09%
2020/02/21	3	105.17	1	105.50	105.00	2	3,497	0.06%
2020/02/20	1	107.50	0	0.00	108.00	1	3,545	0.03%
2020/02/19	3	106.67	2	106.75	107.00	1	3,563	0.03%
2020/02/18	2	106.25	1	107.00	106.00	1	3,637	0.03%
2020/02/17	0	0.00	3	108.50	107.50	-3	3,646	-0.08%
2020/02/14	3	109.83	0	0.00	111.00	3	3,699	0.08%
2020/02/13	7	114.00	6	114.83	112.50	1	3,694	0.03%
2020/02/12	11	111.45	11	112.77	115.00	0	3,664	0.00%
2020/02/11	16	107.75	15	107.67	109.00	1	3,675	0.03%
2020/02/10	10	105.45	11	104.59	104.00	-1	3,760	-0.03%
2020/02/07	1	103.50	1	106.00	103.50	0	3,903	0.00%
2020/02/06	2	104.50	6.1	104.35	105.50	-4.1	4,137	-0.10%
2020/02/05	6	104.00	4	104.38	102.50	2	4,300	0.05%
2020/02/04	5	102.50	6	101.67	102.50	-1	4,303	-0.02%
2020/02/03	1	95.20	1	94.40	100.50	0	4,365	0.00%
2020/01/31	2	103.50	3	102.67	101.00	-1	4,406	-0.02%
2020/01/30	8.1	101.25	2	101.50	101.00	6.1	4,543	0.13%
2020/01/20	5	112.30	4	112.00	112.00	1	4,841	0.02%
2020/01/17	6	113.25	7	112.50	113.00	-1	5,011	-0.02%
2020/01/16	1	108.50	5	111.00	112.00	-4	5,101	-0.08%
2020/01/15	3	111.83	1	109.50	109.50	2	5,325	0.04%
2020/01/14	2	111.75	1	109.00	112.00	1	5,376	0.02%
2020/01/13	2	108.25	1	108.00	108.50	1	5,390	0.02%
2020/01/10	3	109.00	5	107.70	109.50	-2	5,481	-0.04%
2020/01/09	12	108.42	10	108.05	109.50	2	5,610	0.04%
2020/01/08	11	108.86	5	109.20	109.00	6	5,688	0.11%
2020/01/07	11	115.14	9	114.78	113.00	2	5,695	0.04%
2020/01/06	10	120.65	8	119.00	118.00	2	5,750	0.03%
2020/01/03	3	123.67	7	123.50	124.00	-4	5,917	-0.07%
2020/01/02	7	122.57	11	122.41	123.00	-4	5,906	-0.07%
2019/12/31	1	117.50	2	118.00	118.00	-1	5,902	-0.02%
2019/12/30	1	117.00	3	117.83	118.00	-2	5,971	-0.03%
2019/12/27	7	115.86	5	117.00	116.00	2	6,052	0.03%
2019/12/26	2	115.25	5	116.00	115.50	-3	6,059	-0.05%
2019/12/25	6	112.83	11	112.91	114.50	-5	6,066	-0.08%
2019/12/24	0	0.00	10	110.50	110.50	-10	6,106	-0.16%
2019/12/23	4	109.50	1	110.00	109.00	3	6,171	0.05%
2019/12/20	3	111.17	3	110.17	111.00	0	6,279	0.00%
2019/12/19	7	110.71	1	113.00	110.50	6	6,429	0.09%
2019/12/18	17	113.38	12	112.54	112.50	5	6,559	0.08%
2019/12/17	16	114.41	3	114.33	114.00	13	6,708	0.19%
2019/12/16	0	0.00	1	112.00	112.50	-1	6,952	-0.01%
2019/12/13	4	112.13	2	112.00	110.50	2	7,425	0.03%
2019/12/12	7	111.79	21	112.19	113.50	-14	7,659	-0.18%
2019/12/11	7	110.29	1	111.00	108.50	6	7,746	0.08%
2019/12/10	2	108.50	2	108.75	110.50	0	7,801	0.00%
2019/12/09	2	110.50	2	111.25	110.50	0	7,798	0.00%
2019/12/06	4	110.75	4	111.50	112.00	0	7,823	0.00%
2019/12/05	38	113.08	26	111.35	111.00	12	7,822	0.15%
2019/12/04	9	114.17	7	115.00	115.00	2	7,729	0.03%
2019/12/03	13	116.04	14	116.64	116.00	-1	7,794	-0.01%
2019/12/02	14	117.79	12	115.79	116.50	2	7,861	0.03%
2019/11/29	6	118.08	6	118.08	119.00	0	7,866	0.00%
2019/11/28	16	119.03	14	117.89	118.00	2	7,874	0.03%
2019/11/27	8	122.06	4	120.63	120.00	4	7,897	0.05%
2019/11/26	5	122.30	9	121.94	122.00	-4	7,900	-0.05%
2019/11/25	1	119.50	3	120.00	119.00	-2	7,907	-0.03%
2019/11/22	8	118.31	8	118.06	118.00	0	7,903	0.00%
2019/11/21	14	116.96	10	118.15	119.00	4	7,936	0.05%
2019/11/20	5	117.50	4	118.50	118.00	1	7,935	0.01%
2019/11/19	15	121.13	9.4	120.71	120.50	5.6	7,898	0.07%
2019/11/18	9.1	123.71	9	123.72	124.00	0.1	7,868	0.00%
2019/11/15	7	123.86	6	121.75	122.00	1	7,947	0.01%
2019/11/14	3	124.50	2	124.75	124.00	1	7,911	0.01%
2019/11/13	11.1	126.23	17	126.56	127.00	-5.9	7,960	-0.07%
2019/11/12	7	123.50	7	123.71	124.50	0	7,944	0.00%
2019/11/11	0	0.00	5	122.30	122.50	-5	8,044	-0.06%
2019/11/08	15.2	126.63	16	124.75	126.50	-0.8	8,107	-0.01%
2019/11/07	14	123.82	14	123.86	123.00	0	8,142	0.00%
2019/11/06	35	131.09	34	129.71	126.50	1	8,212	0.01%
2019/11/05	19	131.08	26	132.37	135.00	-7	8,113	-0.09%
2019/11/04	48	128.14	35	127.44	128.50	13	8,006	0.16%
2019/11/01	22	120.45	26	121.02	123.00	-4	7,876	-0.05%
2019/10/31	25	120.32	24	120.48	119.50	1	7,879	0.01%
2019/10/30	17	123.24	18	122.94	123.00	-1	7,835	-0.01%
2019/10/29	10	123.90	18	122.61	122.00	-8	7,822	-0.10%
2019/10/28	24	128.17	25	129.02	128.50	-1	7,741	-0.01%
2019/10/25	29	122.90	33	122.77	122.50	-4	7,458	-0.05%
2019/10/24	12	118.04	20	119.80	121.00	-8	7,333	-0.11%
2019/10/23	114	118.85	114	118.25	117.50	0	7,310	0.00%	大買/大賣/
2019/10/22	25	115.72	32	116.27	115.00	-7	7,262	-0.10%
2019/10/21	7	113.93	5	114.30	114.00	2	7,295	0.03%
2019/10/18	8	115.88	4	115.50	114.50	4	7,443	0.05%
2019/10/17	35	116.01	41	116.15	118.50	-6	7,374	-0.08%
2019/10/16	34	114.15	29	114.66	113.00	5	7,244	0.07%
2019/10/15	12	114.21	11	115.64	114.00	1	7,129	0.01%
2019/10/14	48	116.14	35	115.40	113.50	13	7,075	0.18%
2019/10/09	58	113.34	61	114.27	112.50	-3	6,978	-0.04%
2019/10/08	7	111.93	6	111.33	110.00	1	6,777	0.01%
2019/10/07	16	113.09	18	112.39	114.00	-2	6,764	-0.03%
2019/10/04	29	110.22	27	109.98	110.00	2	6,724	0.03%
2019/10/03	40	111.31	44	111.03	110.50	-4	6,685	-0.06%
2019/10/02	3	109.83	3	110.00	109.50	0	6,596	0.00%
2019/10/01	17	110.29	14	111.39	109.50	3	6,572	0.05%
2019/09/27	20	109.70	21	110.55	110.00	-1	6,647	-0.02%
2019/09/26	3	114.00	3	111.00	111.00	0	6,594	0.00%
2019/09/25	16	112.22	17	112.68	112.00	-1	6,612	-0.02%
2019/09/24	20	114.45	25	114.48	113.50	-5	6,614	-0.08%
2019/09/23	5	117.40	1	118.50	118.50	4	6,468	0.06%
2019/09/20	22	116.70	21	116.64	116.00	1	6,375	0.02%
2019/09/19	41	116.59	37	116.89	116.50	4	6,286	0.06%
2019/09/18	23	110.59	63	112.67	116.00	-40	5,989	-0.67%
2019/09/17	33	105.21	50	105.31	105.50	-17	5,520	-0.31%
2019/09/16	25	101.37	20	99.24	102.00	5	5,311	0.09%
2019/09/12	10	98.31	4	98.53	97.20	6	5,211	0.12%
2019/09/11	4	97.38	8	97.16	96.80	-4	5,159	-0.08%
2019/09/10	8	95.51	4	96.00	96.70	4	5,136	0.08%
2019/09/09	5	97.34	3	97.57	97.30	2	5,097	0.04%
2019/09/06	1	97.10	5	97.00	96.30	-4	5,071	-0.08%
2019/09/05	3	96.30	2	97.40	96.10	1	5,036	0.02%
2019/09/04	4	95.45	12	94.80	96.10	-8	4,985	-0.16%
2019/09/03	9	93.41	8	94.49	93.00	1	4,940	0.02%
2019/09/02	4	92.35	1	92.10	92.50	3	4,897	0.06%
2019/08/30	3	94.30	3	94.77	93.30	0	4,891	0.00%
2019/08/29	1	92.00	13	92.56	93.80	-12	4,869	-0.25%
2019/08/28	9	91.58	2	91.70	91.80	7	4,896	0.14%
2019/08/27	2	93.15	4	93.85	92.60	-2	4,879	-0.04%
2019/08/26	7.5	92.37	2	92.50	92.10	5.5	4,878	0.11%
2019/08/23	5	95.66	2	95.40	95.50	3	4,837	0.06%
2019/08/22	3	98.20	2	98.15	97.20	1	4,804	0.02%
2019/08/21	4	97.58	7	97.40	97.90	-3	4,786	-0.06%
2019/08/20	17	98.50	10	99.20	97.20	7	4,768	0.15%
2019/08/19	3	97.27	3	96.47	96.50	0	4,694	0.00%
2019/08/16	11.1	97.55	6	96.60	96.50	5.1	4,711	0.11%
2019/08/15	4	97.00	3	97.20	97.30	1	4,753	0.02%
2019/08/14	7	101.56	13	103.08	99.70	-6	4,762	-0.13%
2019/08/13	14	100.17	4	99.70	99.10	10	4,715	0.21%
2019/08/12	8	104.88	3	104.17	103.00	5	4,742	0.11%
2019/08/08	9	103.22	17	103.09	104.00	-8	4,691	-0.17%
2019/08/07	7	101.21	9	101.38	99.20	-2	4,546	-0.04%
2019/08/06	8	97.86	11	96.69	100.50	-3	4,508	-0.07%
2019/08/05	2	98.05	1	97.90	95.50	1	4,418	0.02%
2019/08/02	26	98.35	21	98.51	98.50	5	4,401	0.11%
2019/08/01	21	101.48	21	100.26	101.50	0	4,366	0.00%
2019/07/31	8	99.05	18	99.86	100.50	-10	4,356	-0.23%
2019/07/30	15	100.66	11	101.23	99.60	4	4,305	0.09%
2019/07/29	11	102.64	7	103.21	102.50	4	4,264	0.09%
2019/07/26	6	101.17	7	101.79	101.00	-1	4,209	-0.02%
2019/07/25	2	101.00	14	101.82	101.50	-12	4,218	-0.28%
2019/07/24	18	100.17	38	100.31	101.00	-20	4,184	-0.48%
2019/07/23	9	97.26	7	97.11	96.40	2	4,081	0.05%
2019/07/22	14	97.04	19	95.55	97.70	-5	4,122	-0.12%
2019/07/19	0	0.00	10	92.98	92.50	-10	3,942	-0.25%
2019/07/18	4	91.25	2	90.40	90.40	2	3,936	0.05%
2019/07/17	3	91.87	5	92.30	92.20	-2	3,974	-0.05%
2019/07/16	2	92.30	5	92.50	92.00	-3	3,967	-0.08%
2019/07/15	12	92.82	11	92.63	92.00	1	4,062	0.02%
2019/07/11	2	94.80	6	94.35	94.00	-4	4,454	-0.09%
2019/07/10	4	92.60	1	92.80	92.80	3	4,406	0.07%
2019/07/09	0	0.00	1	92.10	91.70	-1	4,373	-0.02%
2019/07/08	1	92.20	3	92.63	93.20	-2	4,355	-0.05%
2019/07/05	2	91.70	12	91.89	93.00	-10	4,381	-0.23%
2019/07/04	18	91.77	22	91.57	91.90	-4	4,385	-0.09%
2019/07/03	3	89.03	7	88.46	88.50	-4	4,261	-0.09%
2019/07/02	3	87.50	6	87.70	89.20	-3	4,290	-0.07%
2019/07/01	5	87.12	5	86.44	87.10	0	4,276	0.00%
2019/06/28	1	78.70	4	79.63	79.90	-3	4,356	-0.07%
2019/06/27	4	79.00	11	79.57	79.00	-7	4,378	-0.16%
2019/06/26	8	79.05	12	80.43	80.30	-4	4,403	-0.09%
2019/06/25	4	79.85	8	78.85	78.30	-4	4,411	-0.09%
2019/06/24	0	0.00	6	79.50	79.50	-6	4,518	-0.13%
2019/06/21	5	80.64	16	80.65	79.30	-11	4,606	-0.24%
2019/06/20	9	78.29	3	78.80	79.20	6	4,575	0.13%
2019/06/19	11	76.21	38	76.54	77.00	-27	4,627	-0.58%
2019/06/18	2	74.90	0	0.00	74.20	2	4,661	0.04%
2019/06/17	5	73.62	4	74.45	74.70	1	4,854	0.02%
2019/06/14	14	74.99	1	73.30	73.40	13	5,046	0.26%
2019/06/13	8	75.53	0	0.00	75.90	8	5,541	0.14%
2019/06/12	13	76.25	2	77.05	75.90	11	5,726	0.19%
2019/06/11	0	0.00	1	75.30	77.00	-1	5,752	-0.02%
2019/06/10	1	73.40	2	74.30	74.70	-1	5,721	-0.02%
2019/06/06	15	72.66	1	73.00	72.20	14	5,740	0.24%
2019/06/05	3	74.07	2	75.00	74.70	1	5,746	0.02%
2019/06/04	8	74.88	7	75.11	73.00	1	5,724	0.02%
2019/06/03	9	74.51	9	75.79	74.70	0	5,703	0.00%
2019/05/31	2	73.20	11.3	74.82	74.20	-9.3	5,662	-0.16%
2019/05/30	1.5	73.30	3	73.93	73.20	-1.5	5,671	-0.03%
2019/05/29	34	72.80	30	71.97	72.90	4	5,680	0.07%
2019/05/28	4	73.73	3	73.47	73.20	1	5,679	0.02%
2019/05/27	2	72.75	9	73.02	74.60	-7	5,732	-0.12%
2019/05/24	13	73.52	5	73.94	72.70	8	5,882	0.14%
2019/05/23	3	71.77	2	73.75	74.50	1	5,898	0.02%
2019/05/22	26	75.91	21	77.24	73.80	5	5,985	0.08%
2019/05/21	43	74.07	39	73.94	74.60	4	5,928	0.07%
2019/05/20	9	74.54	27	74.79	76.00	-18	5,895	-0.31%
2019/05/17	76	76.49	68	76.74	74.70	8	5,836	0.14%
2019/05/16	11	83.00	1	79.90	80.90	10	5,908	0.17%
2019/05/15	4	83.95	1	84.30	84.50	3	5,862	0.05%
2019/05/14	14	82.31	17	81.63	83.60	-3	5,877	-0.05%
2019/05/13	14	82.30	13	82.95	81.50	1	5,950	0.02%
2019/05/09	7	83.86	0	0.00	82.60	7	6,021	0.12%
2019/05/08	2	86.10	0	0.00	85.40	2	6,033	0.03%
2019/05/06	4	86.48	0	0.00	84.50	4	6,265	0.06%
2019/05/03	0	0.00	15	87.91	88.40	-15	6,239	-0.24%
2019/05/02	3	86.27	2	86.90	87.50	1	6,223	0.02%
2019/04/30	4	83.33	5	83.40	84.40	-1	6,206	-0.02%
2019/04/29	19	85.22	4	86.15	82.00	15	6,245	0.24%
2019/04/26	5	88.12	3	88.87	88.80	2	6,142	0.03%
2019/04/25	2	93.95	2	93.90	94.50	0	6,014	0.00%
2019/04/24	3	94.60	2	94.35	93.60	1	6,047	0.02%
2019/04/23	9	94.29	6	94.95	94.70	3	6,050	0.05%
2019/04/22	0	0.00	1	93.30	95.10	-1	6,024	-0.02%
2019/04/19	14	95.04	5	93.94	93.10	9	6,055	0.15%
2019/04/18	38	96.08	81	96.44	96.00	-43	6,079	-0.71%
2019/04/17	3	92.17	1	91.70	91.70	2	5,793	0.03%
2019/04/16	1	92.40	11	92.42	92.50	-10	6,012	-0.17%
2019/04/15	2	90.80	0	0.00	90.50	2	6,053	0.03%
2019/04/12	2	89.85	0	0.00	90.60	2	6,138	0.03%
2019/04/11	16	93.29	1	92.00	91.00	15	6,268	0.24%
2019/04/10	1	94.20	5	94.28	94.60	-4	6,412	-0.06%
2019/04/09	5	93.00	0	0.00	93.00	5	6,716	0.07%
2019/04/08	1	93.30	0	0.00	92.60	1	6,925	0.01%
2019/04/03	6	90.73	48	91.56	92.30	-42	7,447	-0.56%
2019/04/02	25	94.14	13	94.05	90.90	12	7,629	0.16%
2019/04/01	7	91.53	10	91.98	92.50	-3	7,444	-0.04%
2019/03/29	20	92.97	22	92.00	91.40	-2	7,398	-0.03%
2019/03/28	25	91.95	29	91.61	92.50	-4	7,351	-0.05%
2019/03/27	29	91.99	27	91.43	91.00	2	7,296	0.03%
2019/03/26	25	90.79	24	91.56	91.00	1	7,185	0.01%
2019/03/25	2	87.75	5	87.98	90.80	-3	7,094	-0.04%
2019/03/22	37	91.46	30	90.50	89.20	7	7,059	0.10%
2019/03/21	3	90.17	5	90.00	90.40	-2	6,981	-0.03%
2019/03/20	9	87.83	18	89.34	91.00	-9	6,917	-0.13%
2019/03/19	35	87.41	65	87.06	88.50	-30	6,771	-0.44%
2019/03/18	30	84.65	41	85.55	88.10	-11	6,575	-0.17%
2019/03/15	5	77.22	24	77.95	80.10	-19	6,057	-0.31%
2019/03/14	2	72.95	4	73.15	72.90	-2	5,888	-0.03%
2019/03/13	2	71.50	2	71.20	71.50	0	5,872	0.00%
2019/03/12	0	0.00	6	71.12	71.30	-6	5,877	-0.10%
2019/03/11	2	69.40	5	69.56	69.70	-3	5,868	-0.05%
2019/03/08	1	68.00	13	67.98	68.30	-12	5,949	-0.20%
2019/03/07	15	67.65	10	68.34	67.60	5	6,000	0.08%
2019/03/06	6	70.43	12	70.33	70.50	-6	6,006	-0.10%
2019/03/05	3	72.03	6	70.70	70.70	-3	6,076	-0.05%
2019/03/04	1	71.80	1	71.00	71.50	0	6,213	0.00%
2019/02/27	2	70.60	2	70.50	71.40	0	6,261	0.00%
2019/02/26	36	72.44	8	71.61	71.40	28	6,331	0.44%
2019/02/25	19	72.31	38	72.99	72.60	-19	6,325	-0.30%
2019/02/22	9	70.54	6	70.98	70.30	3	6,195	0.05%
2019/02/21	38	70.69	32	70.99	72.40	6	6,179	0.10%
2019/02/20	8	69.21	7	69.41	68.70	1	6,051	0.02%
2019/02/19	5	68.72	11	68.95	68.10	-6	6,051	-0.10%
2019/02/18	10	67.59	13	67.82	67.80	-3	6,061	-0.05%
2019/02/15	34	70.28	27	70.42	67.90	7	6,070	0.12%
2019/02/14	6	66.98	5	66.98	67.40	1	5,986	0.02%
2019/02/13	2	68.05	6	67.77	67.00	-4	5,986	-0.07%
2019/02/12	15	68.78	11	69.06	68.60	4	5,961	0.07%
2019/02/11	23	69.00	37	68.57	68.70	-14	5,972	-0.23%
2019/01/30	2	66.50	2	66.85	66.90	0	5,920	0.00%
2019/01/29	3	66.60	4	66.18	66.00	-1	5,961	-0.02%
2019/01/28	23	67.27	5	67.16	67.00	18	5,990	0.30%
2019/01/25	20	66.55	18	66.39	66.00	2	5,976	0.03%
2019/01/24	0	0.00	1	65.20	64.70	-1	5,901	-0.02%
2019/01/23	18	64.10	14	64.27	64.60	4	5,943	0.07%
2019/01/22	5	64.54	2	64.70	63.80	3	5,971	0.05%
2019/01/21	11	66.10	16	64.69	64.50	-5	5,996	-0.08%
2019/01/18	1	63.60	10	64.00	64.00	-9	6,026	-0.15%
2019/01/17	2	64.10	4	63.75	63.60	-2	6,205	-0.03%
2019/01/16	3	64.67	7	64.71	63.60	-4	6,338	-0.06%
2019/01/15	15	65.59	13	65.78	65.00	2	6,354	0.03%
2019/01/14	10	65.82	14	65.30	65.50	-4	6,348	-0.06%
2019/01/11	20	65.55	12	65.93	65.00	8	6,357	0.13%
2019/01/10	27	65.86	18	65.91	65.50	9	6,307	0.14%
2019/01/09	3	64.80	6	65.03	65.70	-3	6,208	-0.05%
2019/01/08	39	65.41	33	66.14	64.00	6	6,099	0.10%
2019/01/07	15	64.37	15	63.61	64.00	0	5,895	0.00%
2019/01/04	4	60.88	25	62.58	63.00	-21	5,907	-0.36%
2019/01/03	48	64.12	46	64.10	62.40	2	5,914	0.03%
2019/01/02	25	65.40	27	65.07	65.80	-2	5,854	-0.03%
2018/12/28	18	65.14	19	64.92	64.60	-1	5,699	-0.02%
2018/12/27	45	64.34	44	64.21	63.30	1	5,460	0.02%
2018/12/26	102	66.85	68	65.20	61.40	34	5,373	0.63%	大買/
2018/12/25	29	62.96	49	62.97	65.40	-20	4,791	-0.42%
2018/12/24	3	57.40	5	57.34	59.50	-2	4,571	-0.04%
2018/12/21	0	0.00	1	55.50	58.50	-1	4,626	-0.02%
2018/12/20	5	57.70	0	0.00	57.40	5	4,630	0.11%
2018/12/19	2	60.25	1	60.70	59.70	1	4,629	0.02%
2018/12/18	3	60.57	4	60.83	60.00	-1	4,672	-0.02%
2018/12/17	0	0.00	1	61.00	60.40	-1	4,691	-0.02%
2018/12/14	4	60.25	2	60.60	60.10	2	4,767	0.04%
2018/12/13	2	60.35	7	60.13	61.50	-5	4,827	-0.10%
2018/12/12	11	59.99	10	60.49	60.10	1	4,873	0.02%
2018/12/11	2	56.90	0	0.00	57.10	2	4,892	0.04%
2018/12/10	12	56.31	8	54.89	56.90	4	5,147	0.08%
2018/12/07	6	56.78	9	57.70	56.70	-3	5,430	-0.06%
2018/12/06	8	57.79	5	57.28	55.80	3	5,555	0.05%
2018/12/05	4	61.38	1	61.60	61.00	3	5,525	0.05%
2018/12/04	6	63.85	6.3	63.85	63.40	-0.3	5,586	-0.01%
2018/12/03	8	64.19	28	63.50	64.00	-20	5,607	-0.36%
2018/11/30	54	61.26	29	61.84	60.90	25	5,538	0.45%
2018/11/29	38	61.48	27	61.74	60.90	11	5,570	0.20%
2018/11/28	33	60.95	26	61.00	60.90	7	5,652	0.12%
2018/11/27	27	59.02	18	58.97	60.00	9	5,584	0.16%
2018/11/26	6	55.55	12	55.60	56.10	-6	5,427	-0.11%
2018/11/23	21	55.22	9	55.24	54.20	12	5,381	0.22%
2018/11/22	6	55.13	9	56.34	54.00	-3	5,305	-0.06%
2018/11/21	4	52.73	3	53.63	53.80	1	5,263	0.02%
2018/11/20	5	53.04	5	53.58	52.40	0	5,241	0.00%
2018/11/19	15	53.38	4	53.53	53.20	11	5,224	0.21%
2018/11/16	11	53.45	6	53.40	53.30	5	5,217	0.10%
2018/11/15	5	54.08	7	53.53	53.40	-2	5,245	-0.04%
2018/11/14	3	54.27	5	55.16	55.00	-2	5,233	-0.04%
2018/11/13	13	52.45	3	52.93	54.00	10	5,231	0.19%
2018/11/12	9	58.96	5	58.14	57.60	4	5,159	0.08%
2018/11/09	3	59.00	5	59.86	59.60	-2	5,199	-0.04%
2018/11/08	26	61.85	30	61.84	60.20	-4	5,198	-0.08%
2018/11/07	9	59.56	5	61.08	60.50	4	5,094	0.08%
2018/11/06	10	59.83	4	59.70	57.50	6	5,096	0.12%
2018/11/05	7	59.96	12	60.83	61.60	-5	5,047	-0.10%
2018/11/02	14	59.23	8	60.04	59.20	6	5,024	0.12%
2018/11/01	8	57.94	10	59.54	58.30	-2	4,963	-0.04%
2018/10/31	5	56.42	0	0.00	55.50	5	4,894	0.10%
2018/10/30	8	54.66	13	55.37	54.80	-5	4,896	-0.10%
2018/10/29	3	55.50	2	56.10	56.40	1	4,902	0.02%
2018/10/26	7	57.60	4	54.48	54.40	3	4,896	0.06%
2018/10/25	46	56.90	47	52.21	58.00	-1	4,848	-0.02%
2018/10/24	18	55.76	11	55.46	54.10	7	4,781	0.15%
2018/10/23	20	60.98	19	60.89	60.10	1	4,830	0.02%
2018/10/22	1	61.00	1	63.60	63.60	0	4,844	0.00%
2018/10/19	2	61.15	71	61.01	61.40	-69	4,937	-1.40%
2018/10/18	1	62.40	23	61.98	61.50	-22	5,112	-0.43%
2018/10/17	1	63.60	1	62.00	62.00	0	5,340	0.00%
2018/10/16	3	62.37	1	62.20	62.20	2	5,494	0.04%
2018/10/15	1	61.40	2	61.70	62.60	-1	5,501	-0.02%
2018/10/12	1	59.80	0	0.00	61.00	1	5,507	0.02%
2018/10/11	8	58.69	6	59.03	58.10	2	5,466	0.04%
2018/10/09	9	66.81	4	65.40	64.30	5	5,383	0.09%
2018/10/08	1	71.00	2	69.05	68.20	-1	5,308	-0.02%
2018/10/05	16	68.72	10	70.70	70.00	6	5,333	0.11%
2018/10/04	10	72.74	5	71.98	71.90	5	5,265	0.09%
2018/10/03	1	78.00	1	78.00	77.40	0	5,190	0.00%
2018/10/02	6	79.87	1	79.00	79.00	5	5,260	0.10%
2018/10/01	1	78.20	2.1	79.06	81.50	-1.1	5,259	-0.02%
2018/09/28	4	77.30	2	76.85	76.10	2	5,280	0.04%
2018/09/27	3	75.77	4	75.43	76.50	-1	5,313	-0.02%
2018/09/26	9	76.72	2	76.40	76.50	7	5,336	0.13%
2018/09/25	8	77.70	9	78.61	77.00	-1	5,418	-0.02%
2018/09/21	9	77.23	1	77.00	77.00	8	5,422	0.15%
2018/09/20	7	76.36	8	77.73	76.10	-1	5,453	-0.02%
2018/09/19	6	80.57	3	80.90	79.00	3	5,438	0.06%
2018/09/18	10	77.41	9	77.79	79.50	1	5,398	0.02%
2018/09/17	8	78.85	6	78.93	78.30	2	5,413	0.04%
2018/09/14	48	76.11	53	75.93	80.00	-5	5,404	-0.09%
2018/09/13	20	79.19	15.1	79.41	76.90	5	5,205	0.10%
2018/09/12	7	84.59	4	83.93	83.70	3	4,963	0.06%
2018/09/11	0	0.00	1	92.70	92.90	-1	4,950	-0.02%
2018/09/10	1	92.50	3	92.73	93.00	-2	5,007	-0.04%
2018/09/07	3.1	99.13	3	97.87	96.90	0.1	5,365	0.00%
2018/09/06	1	99.40	0	0.00	100.00	1	5,426	0.02%
2018/09/05	19	99.88	25	99.45	99.50	-6	5,501	-0.11%
2018/09/04	15	99.72	21	100.31	98.30	-6	5,599	-0.11%
2018/09/03	0	0.00	1	93.60	94.90	-1	5,541	-0.02%
2018/08/30	5	93.76	3	94.80	93.00	2	5,917	0.03%
2018/08/29	2	93.20	13	93.68	94.00	-11	5,985	-0.18%
2018/08/28	5	94.30	5	94.68	93.80	0	6,055	0.00%
2018/08/27	3	93.20	2	94.00	93.80	1	6,122	0.02%
2018/08/24	3	92.13	2	91.50	92.50	1	6,202	0.02%
2018/08/23	4	92.85	4	92.90	93.70	0	6,290	0.00%
2018/08/22	16	93.52	12	94.07	93.50	4	6,400	0.06%
2018/08/21	2	90.30	1	91.50	91.50	1	6,455	0.02%
2018/08/20	3	89.03	2	89.60	89.20	1	6,650	0.02%
2018/08/17	6	92.48	1	92.30	90.00	5	6,784	0.07%
2018/08/16	2	91.65	6	91.40	92.00	-4	6,929	-0.06%
2018/08/14	2	89.50	3	88.70	90.20	-1	7,180	-0.01%
2018/08/13	10	86.47	4	87.08	88.00	6	7,287	0.08%
2018/08/10	0	0.00	2	90.40	91.50	-2	7,331	-0.03%
2018/08/09	0	0.00	2	88.05	91.00	-2	7,533	-0.03%
2018/08/08	2	90.30	3	90.13	90.10	-1	7,594	-0.01%
2018/08/07	4	90.38	2	90.60	89.90	2	7,780	0.03%
2018/08/06	5	87.98	5	87.90	89.40	0	7,927	0.00%
2018/08/03	2	89.35	1	89.50	89.60	1	8,022	0.01%
2018/08/02	4	89.50	7	89.24	89.40	-3	8,180	-0.04%
2018/08/01	16	91.05	17	90.81	90.70	-1	8,359	-0.01%
2018/07/31	24	87.90	32	88.12	89.20	-8	8,536	-0.09%
2018/07/30	12	89.61	2	87.15	87.00	10	8,444	0.12%
2018/07/27	27	93.97	29	94.27	94.80	-2	8,302	-0.02%
2018/07/26	40	96.58	34	96.19	95.50	6	8,334	0.07%
2018/07/25	33	94.58	30	94.99	95.00	3	8,309	0.04%
2018/07/24	19	95.48	7	94.91	97.50	12	8,210	0.15%
2018/07/23	25	95.59	3	96.27	95.40	22	8,261	0.27%
2018/07/20	8	105.38	9	106.11	106.00	-1	8,311	-0.01%
2018/07/19	13	105.31	5	105.80	106.00	8	8,467	0.09%
2018/07/18	6	108.67	4	108.00	106.00	2	8,678	0.02%
2018/07/17	5	110.30	3	111.33	109.00	2	8,772	0.02%
2018/07/16	6	110.92	1	111.50	111.50	5	8,796	0.06%
2018/07/13	9	111.72	10	111.60	111.00	-1	8,879	-0.01%
2018/07/12	9	107.94	22	109.16	109.00	-13	9,082	-0.14%
2018/07/11	7	106.43	9	106.11	107.50	-2	9,147	-0.02%
2018/07/10	1	105.50	4	103.25	108.50	-3	9,233	-0.03%
2018/07/09	3	99.80	3	99.20	99.80	0	9,212	0.00%
2018/07/06	5	101.60	2	103.25	100.50	3	9,256	0.03%
2018/07/05	12	102.75	0	0.00	102.50	12	9,328	0.13%
2018/07/04	8	106.69	5	105.50	106.00	3	9,329	0.03%
2018/07/03	16.1	111.73	3	112.50	108.00	13.1	9,357	0.14%
2018/07/02	4	116.88	8	116.31	115.00	-4	9,356	-0.04%
2018/06/29	1	115.00	3	114.50	115.00	-2	9,486	-0.02%
2018/06/28	4	113.00	1	114.00	112.50	3	9,548	0.03%
2018/06/27	9	115.94	7	116.29	113.00	2	9,754	0.02%
2018/06/26	8	112.50	15	113.50	116.50	-7	10,248	-0.07%
2018/06/25	7	113.79	3	114.50	112.50	4	10,755	0.04%
2018/06/22	13	116.19	13	115.38	114.50	0	10,980	0.00%
2018/06/21	7	116.50	4	117.50	116.00	3	11,036	0.03%
2018/06/20	12	114.50	10	115.75	115.00	2	11,189	0.02%
2018/06/19	9	121.61	12	120.08	118.50	-3	11,190	-0.03%
2018/06/15	124	125.43	125	125.15	124.00	-1	11,180	-0.01%	大買/大賣/
2018/06/14	21	117.07	23	117.96	119.50	-2	10,875	-0.02%
2018/06/13	17	119.50	13	118.58	116.50	4	10,850	0.04%
2018/06/12	7	120.71	20	120.25	119.50	-13	10,953	-0.12%
2018/06/11	16	115.09	11	115.64	115.00	5	11,011	0.05%
2018/06/08	11	117.00	5	117.90	116.50	6	11,202	0.05%
2018/06/07	23	119.09	30.3	119.15	119.50	-7.3	11,256	-0.06%
2018/06/06	2	113.75	31	113.94	113.50	-29	11,348	-0.26%
2018/06/05	12	114.08	11	112.86	112.50	1	11,403	0.01%
2018/06/04	13	114.46	9	113.72	112.00	4	11,779	0.03%
2018/06/01	5	108.70	7	109.64	111.00	-2	11,837	-0.02%
2018/05/31	7	110.21	4	109.75	108.00	3	11,845	0.03%
2018/05/30	4	109.63	4	110.88	110.00	0	11,820	0.00%
2018/05/29	15	114.00	28	113.73	113.00	-13	11,798	-0.11%
2018/05/28	44	115.25	51	114.56	114.50	-7	11,795	-0.06%
2018/05/25	28	110.21	22	110.45	109.50	6	11,689	0.05%
2018/05/24	38	109.05	52	109.23	108.50	-14	11,667	-0.12%
2018/05/23	14	107.14	24	107.04	105.50	-10	11,716	-0.09%
2018/05/22	25	106.90	32	106.03	108.50	-7	12,036	-0.06%
2018/05/21	14	103.82	37	103.53	102.00	-23	11,943	-0.19%
2018/05/18	10	101.75	12	100.46	100.00	-2	11,893	-0.02%
2018/05/17	69	102.68	52	102.36	103.50	17	11,972	0.14%
2018/05/16	11	99.15	17	98.25	97.70	-6	11,883	-0.05%
2018/05/15	48	100.80	20	101.10	99.40	28	12,014	0.23%
2018/05/14	39	104.87	36	105.03	105.00	3	12,034	0.02%
2018/05/11	27	107.04	22	107.25	104.00	5	12,007	0.04%
2018/05/10	49	106.36	57	106.68	106.50	-8	12,029	-0.07%
2018/05/09	71	104.05	68	104.30	101.50	3	12,269	0.02%
2018/05/08	23	99.33	25	101.00	102.50	-2	12,364	-0.02%
2018/05/07	7	94.19	5	94.14	93.60	2	12,648	0.02%
2018/05/04	24	94.45	19	94.02	93.30	5	12,664	0.04%
2018/05/03	62	94.78	59	94.58	93.70	3	12,685	0.02%
2018/05/02	10	95.58	3	95.37	93.40	7	12,721	0.06%
2018/04/30	21	94.41	16	94.94	95.50	5	12,738	0.04%
2018/04/27	66	93.73	62	93.14	94.60	4	12,712	0.03%
2018/04/26	29	90.90	20	90.00	86.00	9	12,537	0.07%
2018/04/25	85	93.35	28	94.93	93.20	57	12,401	0.46%
2018/04/24	25	93.56	33	93.40	92.80	-8	12,450	-0.06%
2018/04/23	37	101.55	28	102.29	101.00	9	12,440	0.07%
2018/04/20	10	105.90	10	105.90	107.00	0	12,725	0.00%
2018/04/19	15	106.20	35	106.29	106.50	-20	12,982	-0.15%
2018/04/18	54	105.16	42	105.73	103.00	12	12,996	0.09%
2018/04/17	20	111.88	11	112.00	110.50	9	12,854	0.07%
2018/04/16	10	116.60	22	116.25	116.50	-12	12,848	-0.09%
2018/04/13	7	113.64	21	113.83	113.00	-14	12,822	-0.11%
2018/04/12	12	114.21	10	113.70	113.00	2	12,845	0.02%
2018/04/11	8	113.87	5	113.10	112.00	3	12,946	0.02%
2018/04/10	17	111.38	31	110.74	109.50	-14	12,923	-0.11%
2018/04/09	22	111.43	23	111.04	109.50	-1	13,137	-0.01%
2018/04/03	28	110.14	29	111.14	111.50	-1	13,185	-0.01%
2018/04/02	26	113.75	30	113.25	112.00	-4	13,199	-0.03%
2018/03/31	23	110.80	19	109.45	111.50	4	13,198	0.03%
2018/03/30	50	110.40	43	111.12	108.50	7	13,180	0.05%
2018/03/29	108	108.84	98	109.07	112.50	10	13,182	0.08%	大買/
2018/03/28	50	115.63	39	115.28	111.00	11	12,749	0.09%
2018/03/27	91	126.50	37	124.68	122.50	54	12,415	0.43%
2018/03/26	8	128.75	32	128.23	127.00	-24	12,329	-0.19%
2018/03/23	12	125.63	22	126.32	129.50	-10	12,339	-0.08%
2018/03/22	18	129.11	3	131.67	126.50	15	12,311	0.12%
2018/03/21	36	133.31	10	134.40	133.00	26	12,391	0.21%
2018/03/20	25	132.32	31	131.27	133.00	-6	12,636	-0.05%
2018/03/19	19	135.47	26	135.88	136.00	-7	12,912	-0.05%
2018/03/16	56	136.46	26	137.13	135.00	30	13,087	0.23%
2018/03/15	17	135.47	35	133.71	140.00	-18	13,237	-0.14%
2018/03/14	49	130.69	58	130.36	130.00	-9	13,536	-0.07%
2018/03/13	33	128.44	21	128.40	129.00	12	13,635	0.09%
2018/03/12	53	125.45	72	126.71	128.00	-19	13,727	-0.14%
2018/03/09	26	120.40	11	120.59	119.50	15	13,729	0.11%
2018/03/08	39	121.36	61	119.84	122.00	-22	13,859	-0.16%
2018/03/07	24	115.88	16	117.38	115.00	8	13,640	0.06%
2018/03/06	12	114.83	23	115.30	114.50	-11	13,904	-0.08%
2018/03/05	29	112.97	12	112.71	112.00	17	14,053	0.12%
2018/03/02	9	116.06	4	116.75	116.00	5	14,306	0.03%
2018/03/01	17	114.41	36	113.81	118.50	-19	14,276	-0.13%
2018/02/27	83	115.19	65	114.38	112.00	18	14,247	0.13%
2018/02/26	32	118.02	13	118.31	116.50	19	14,352	0.13%
2018/02/23	67	117.73	71	117.02	117.50	-4	14,460	-0.03%
2018/02/22	53	115.78	57	115.11	115.00	-4	14,430	-0.03%
2018/02/21	5	108.00	10	110.35	110.50	-5	14,112	-0.04%
2018/02/12	18	101.36	21	101.10	100.50	-3	14,286	-0.02%
2018/02/09	24	97.55	21	97.49	98.60	3	14,396	0.02%
2018/02/08	48	103.81	46	100.42	100.50	2	14,290	0.01%
2018/02/07	30	105.13	30	105.93	105.00	0	14,224	0.00%
2018/02/06	62	101.76	50	99.58	99.00	12	14,019	0.09%
2018/02/05	48	109.07	44	110.32	110.00	4	13,848	0.03%
2018/02/02	34	117.15	23	117.91	116.00	11	13,743	0.08%
2018/02/01	54	121.00	57	119.68	117.50	-3	13,661	-0.02%
2018/01/31	55	115.00	31	115.65	117.50	24	13,362	0.18%
2018/01/30	45	115.39	57	114.62	116.00	-12	13,112	-0.09%
2018/01/29	6	107.92	3	108.00	107.50	3	12,690	0.02%
2018/01/26	4	108.25	10	107.05	109.00	-6	12,872	-0.05%
2018/01/25	43	108.44	3	107.67	105.00	40	13,062	0.31%
2018/01/24	7	104.64	13	105.96	109.50	-6	12,942	-0.05%
2018/01/23	3	109.00	4	108.00	107.50	-1	12,861	-0.01%
2018/01/22	21	110.17	20	110.70	111.00	1	12,785	0.01%
2018/01/19	14	109.21	21	109.48	110.50	-7	12,690	-0.06%
2018/01/18	11	113.18	28	111.96	109.00	-17	12,583	-0.14%
2018/01/17	26	109.73	33	108.79	112.00	-7	12,355	-0.06%
2018/01/16	53	109.77	44	109.70	106.00	9	12,140	0.07%
2018/01/15	33	102.17	53.5	104.93	108.00	-20.5	11,728	-0.17%
2018/01/12	12	99.45	13	99.86	98.60	-1	11,453	-0.01%
2018/01/11	8	96.69	19	97.86	99.90	-11	11,369	-0.10%
2018/01/10	4	93.68	15	94.04	95.60	-11	11,267	-0.10%
2018/01/09	7	94.29	5	93.74	94.50	2	11,191	0.02%
2018/01/08	14	98.15	4	99.40	96.50	10	11,096	0.09%
2018/01/05	26	99.92	28	100.54	99.00	-2	11,045	-0.02%
2018/01/04	10	97.96	12	99.06	97.90	-2	10,933	-0.02%
2018/01/03	26	98.40	19	98.44	98.00	7	10,840	0.06%
2018/01/02	3	93.43	5	92.48	95.00	-2	10,666	-0.02%

中東戰事有利生醫保瑞、視陽底部起漲全新的機會來了Anue鉅亨－24天前

...詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－24天前

全家（5903）搶攻千億手搖茶飲商機，4月17日起將推出全新手搖品牌「搖搖茶吧」，並以「果茶風味、有料口感、手搖樂趣」為......詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－25天前

台灣人愛喝手搖飲，據統計全台每年更可賣出近11億杯，全家（5903）搶攻千億手搖茶飲商機，4月17日起推出全新手搖品牌「......詳全文

全新

券商分點績效/獲利分析

國泰-台中券商分點個股進出
國泰-台中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

國泰-台中 券商分點個股進出 國泰-台中 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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析