旺矽 (6223)-國泰-松江券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
524
漲跌
▲6
漲幅
+1.16%
成交量
2,922張
產業
上櫃半導體類股
658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

旺矽 (6223)籌碼相關－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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
2024/06/18	3.1	536.26	10	531.10	524.00	-6.9	3,944	-0.17%
2024/06/17	11.2	522.76	4.8	524.79	518.00	6.3	3,937	0.16%
2024/06/14	8.2	542.70	3.1	538.94	537.00	5.1	3,942	0.13%
2024/06/13	10.2	551.92	5.5	556.53	560.00	4.7	3,921	0.12%
2024/06/12	13	513.30	14	522.45	537.00	-1	3,888	-0.03%
2024/06/11	8	500.35	7	504.98	506.00	1	3,833	0.03%
2024/06/07	0	494.83	2	497.25	496.50	-2	3,860	-0.05%
2024/06/06	1	498.35	0	0.00	491.00	1	3,915	0.03%
2024/06/05	8	497.38	9	501.83	498.00	-1	3,946	-0.03%
2024/06/03	1	489.50	1	495.00	490.00	0	4,043	0.00%
2024/05/31	0.3	486.13	0	490.50	482.00	0.3	4,048	0.01%
2024/05/30	1	484.65	2	494.75	493.50	-1	4,075	-0.02%
2024/05/29	4.2	490.87	4	488.67	492.00	0.2	4,074	0.00%
2024/05/28	7	501.35	5.1	502.64	495.50	2	4,055	0.05%
2024/05/27	6.1	512.25	4.1	497.75	497.50	2	4,023	0.05%
2024/05/24	7	499.08	9.1	495.50	509.00	-2	4,016	-0.05%
2024/05/23	11.1	474.64	2.1	471.50	470.00	9	3,919	0.23%
2024/05/22	10	456.37	12.2	460.38	477.00	-2.2	3,910	-0.06%
2024/05/21	2	444.22	6.5	441.02	443.50	-4.5	3,937	-0.11%
2024/05/20	7	434.14	2.3	426.89	426.50	4.8	4,002	0.12%
2024/05/17	0	0.00	6	437.42	440.00	-6	3,967	-0.15%
2024/05/16	2	429.25	2	437.99	434.50	0	3,983	0.00%
2024/05/15	4	427.62	0	0.00	424.00	4	4,007	0.10%
2024/05/14	2	426.46	3.1	432.79	436.00	-1	4,046	-0.03%
2024/05/13	4	432.98	4.1	430.92	429.00	0	4,014	0.00%
2024/05/10	19.1	442.97	10	445.48	430.50	9	4,014	0.23%
2024/05/09	15.1	443.44	20.1	448.84	447.50	-4.9	3,968	-0.12%
2024/05/08	4	415.77	5	419.41	425.00	-1	3,899	-0.03%
2024/05/07	3	411.67	3	414.60	412.00	0	3,865	0.00%
2024/05/06	12.5	409.81	9	401.50	398.00	3.5	3,823	0.09%
2024/05/03	12.4	423.00	8	409.52	406.50	4.4	3,771	0.12%
2024/05/02	8.3	433.85	5.1	428.73	427.50	3.2	3,736	0.09%
2024/04/30	1.5	437.75	3	438.50	443.00	-1.5	3,719	-0.04%
2024/04/29	12.3	424.07	15	429.56	431.00	-2.7	3,637	-0.07%
2024/04/26	2.1	409.27	4.3	404.11	402.00	-2.2	3,591	-0.06%
2024/04/25	4.1	384.82	2	383.53	381.00	2.1	3,604	0.06%
2024/04/24	4.5	405.66	1	403.60	402.50	3.5	3,615	0.10%
2024/04/23	5.5	383.45	7	381.93	386.00	-1.5	3,577	-0.04%
2024/04/22	2.1	377.61	2.1	381.63	368.50	0.1	3,573	0.00%
2024/04/19	3.3	402.23	5.2	395.40	397.50	-1.9	3,606	-0.05%
2024/04/18	5.2	404.46	3	402.00	393.50	2.2	3,626	0.06%
2024/04/17	3	394.33	3.2	411.50	414.00	-0.2	3,632	0.00%
2024/04/16	2	376.71	3.1	381.63	376.50	-1.1	3,740	-0.03%
2024/04/15	2.2	403.59	1.1	400.55	390.50	1	3,875	0.03%
2024/04/12	6	390.93	5.4	395.56	408.00	0.7	3,809	0.02%
2024/04/11	1	352.15	6.9	357.42	371.00	-5.9	3,735	-0.16%
2024/04/10	5.3	340.22	8.3	342.54	337.50	-3	3,738	-0.08%
2024/04/09	1	331.92	0.1	337.57	325.00	1	3,756	0.03%
2024/04/08	1	321.00	0.1	320.50	324.00	1	3,908	0.02%
2024/04/03	1	328.99	1.1	324.93	324.00	0	3,918	0.00%
2024/04/02	2	328.50	3	329.51	327.00	-1	3,928	-0.03%
2024/04/01	2.1	322.51	3	321.00	321.00	-0.9	3,891	-0.02%
2024/03/29	0.2	310.15	2	312.00	312.00	-1.8	3,872	-0.05%
2024/03/28	0	305.92	0	0.00	304.50	0	3,889	0.00%
2024/03/27	0	305.00	2	311.00	309.00	-2	3,883	-0.05%
2024/03/26	1.1	314.20	1.1	306.98	307.00	0	3,882	0.00%
2024/03/25	0.1	317.50	0	0.00	310.00	0.1	3,910	0.00%
2024/03/22	2.2	313.34	0	0.00	313.00	2.2	3,915	0.06%
2024/03/21	2.4	314.55	1	319.50	311.00	1.4	3,914	0.03%
2024/03/20	1	319.98	0.1	322.50	317.00	1	3,910	0.03%
2024/03/19	3.3	325.29	0.2	325.58	324.50	3.1	3,939	0.08%
2024/03/18	1.2	322.78	2.1	322.46	327.00	-1	3,902	-0.02%
2024/03/15	1	309.08	2.4	312.91	312.50	-1.4	3,867	-0.04%
2024/03/14	1.1	295.36	1	300.00	300.50	0.1	3,825	0.00%
2024/03/13	4.3	316.74	2.2	306.43	306.00	2.2	3,812	0.06%
2024/03/12	4.2	316.38	6.2	322.15	320.00	-2	3,767	-0.05%
2024/03/11	0.2	297.99	2.2	298.06	302.00	-2	3,706	-0.05%
2024/03/08	4.6	294.96	0.2	299.05	289.00	4.3	3,654	0.12%
2024/03/07	0	323.00	5	324.00	321.00	-5	3,551	-0.14%
2024/03/06	1.2	323.84	1.4	323.82	323.50	-0.2	3,530	0.00%
2024/03/05	5.1	333.43	3.1	344.68	331.50	2.1	3,564	0.06%
2024/03/04	3.6	335.73	1.2	330.12	333.00	2.4	3,509	0.07%
2024/03/01	1.1	322.17	5.7	325.35	326.00	-4.6	3,483	-0.13%
2024/02/29	3.3	321.16	2	327.00	323.00	1.3	3,473	0.04%
2024/02/27	2.2	321.79	4.2	323.38	322.00	-2	3,465	-0.06%
2024/02/26	3.7	324.76	6.2	327.85	320.00	-2.4	3,478	-0.07%
2024/02/23	0.3	341.66	2.2	341.18	340.00	-2	3,439	-0.06%
2024/02/22	5.2	336.58	9	336.37	339.50	-3.9	3,400	-0.11%
2024/02/21	5.5	308.63	12.6	312.66	327.50	-7.1	3,281	-0.22%
2024/02/20	9.2	293.44	0.3	298.63	298.00	8.9	3,245	0.27%
2024/02/19	0.1	296.00	0	298.32	296.00	0.1	3,257	0.00%
2024/02/16	8.5	304.10	5	305.00	305.50	3.5	3,264	0.11%
2024/02/15	1.1	277.32	4.1	294.45	298.00	-2.9	3,261	-0.09%
2024/02/05	0.2	277.33	0	0.00	275.00	0.2	3,275	0.01%
2024/02/02	2	279.75	2.4	279.42	278.50	-0.4	3,359	-0.01%
2024/02/01	1	279.00	1	278.50	278.50	0	3,349	0.00%
2024/01/31	5.1	277.12	9.1	278.66	276.50	-3.9	3,354	-0.12%
2024/01/30	1.1	265.60	1	267.50	269.00	0.1	3,312	0.00%
2024/01/29	2.1	263.66	7	263.00	265.50	-4.9	3,396	-0.14%
2024/01/26	4.2	261.48	0	0.00	260.50	4.2	3,450	0.12%
2024/01/25	1	259.50	1	258.00	259.50	0	3,461	0.00%
2024/01/24	1	265.00	1	268.43	263.50	0	3,457	0.00%
2024/01/23	2.2	268.64	0	265.50	267.00	2.2	3,452	0.06%
2024/01/22	11	272.23	11	273.27	272.00	0	3,432	0.00%
2024/01/19	6	265.99	6	268.06	263.50	0	3,380	0.00%
2024/01/18	5.1	257.58	6	257.33	255.00	-1	3,269	-0.03%
2024/01/17	3	260.33	0	0.00	261.50	3	3,219	0.09%
2024/01/16	2	265.00	5	265.80	265.00	-3	3,187	-0.09%
2024/01/15	4	262.88	4	261.88	265.00	0	3,135	0.00%
2024/01/12	1	254.00	1	254.00	251.50	0	3,050	0.00%
2024/01/11	2	249.50	46.1	249.23	252.00	-44.1	3,000	-1.47%
2024/01/10	7	254.36	5	255.10	257.50	2	2,971	0.07%
2024/01/09	6	251.58	10.1	248.51	254.00	-4.1	2,809	-0.15%
2024/01/08	0.1	231.50	1	232.50	231.00	-1	2,649	-0.04%
2024/01/05	18	225.58	6.1	225.83	225.50	11.9	2,687	0.44%
2024/01/04	10.1	230.64	9.5	233.87	231.50	0.7	2,738	0.02%
2024/01/03	17.1	231.23	7.1	236.30	239.00	9.9	2,700	0.37%
2024/01/02	16.2	231.63	16	229.78	234.00	0.2	2,616	0.01%
2023/12/29	0	0.00	0.1	217.49	217.50	-0.1	2,431	-0.01%
2023/12/28	1	216.00	1	214.00	216.00	0	2,439	0.00%
2023/12/27	0	211.00	2	210.99	211.00	-2	2,442	-0.08%
2023/12/26	2	207.75	1	206.50	209.50	1	2,485	0.04%
2023/12/25	1.4	207.98	0	209.00	207.00	1.4	2,510	0.05%
2023/12/22	0	213.00	1	212.99	213.00	-1	2,533	-0.04%
2023/12/21	1	211.50	1	211.03	212.00	0	2,566	0.00%
2023/12/20	2	220.19	0.1	220.00	213.50	1.9	2,573	0.07%
2023/12/19	1.1	216.43	1	214.00	216.00	0.1	2,551	0.00%
2023/12/15	0.2	216.50	1	218.00	215.50	-0.8	2,650	-0.03%
2023/12/14	2.1	217.26	3	218.00	216.50	-0.9	2,692	-0.03%
2023/12/13	0	0.00	0.2	211.89	211.00	-0.2	2,668	-0.01%
2023/12/12	1	211.09	0	0.00	210.00	1	2,817	0.04%
2023/12/11	0	209.50	0	0.00	209.50	0	2,895	0.00%
2023/12/08	1.1	211.41	4.3	211.90	208.50	-3.3	2,904	-0.11%
2023/12/07	0.1	207.83	1	207.01	206.50	-1	2,939	-0.03%
2023/12/06	0.4	211.15	0	0.00	208.50	0.4	3,000	0.01%
2023/12/05	4.8	207.73	0	0.00	207.50	4.8	3,053	0.16%
2023/12/04	2	212.02	0	0.00	211.50	2	3,095	0.07%
2023/12/01	3	218.33	0	217.00	216.00	3	3,152	0.09%
2023/11/30	2	218.76	9.5	219.05	219.00	-7.5	3,267	-0.23%
2023/11/29	0	0.00	1	216.00	216.00	-1	3,261	-0.03%
2023/11/28	2.1	213.75	1.1	213.12	215.00	1	3,291	0.03%
2023/11/27	2	210.75	0	211.50	208.50	2	3,303	0.06%
2023/11/24	3	215.83	1	216.99	214.50	2	3,315	0.06%
2023/11/22	3.6	225.16	1	226.00	226.00	2.6	3,324	0.08%
2023/11/21	1.3	222.63	1.1	222.50	223.00	0.3	3,345	0.01%
2023/11/20	0	223.00	1	225.50	223.00	-1	3,361	-0.03%
2023/11/17	16.6	227.48	11.9	225.66	224.50	4.7	3,381	0.14%
2023/11/16	1.2	224.44	2	225.00	226.00	-0.8	3,327	-0.02%
2023/11/15	3.2	223.77	5.1	223.92	223.50	-1.9	3,324	-0.06%
2023/11/14	8.9	222.64	3.1	224.38	223.00	5.8	3,341	0.17%
2023/11/13	7	226.05	4.4	226.61	226.50	2.7	3,348	0.08%
2023/11/10	1.2	215.39	10.6	217.42	218.00	-9.4	3,294	-0.29%
2023/11/09	1.3	215.42	2.6	213.47	214.00	-1.4	3,230	-0.04%
2023/11/08	1.1	215.93	1	213.00	215.00	0.1	3,273	0.00%
2023/11/07	0.6	213.22	0	0.00	213.50	0.6	3,391	0.02%
2023/11/06	1.8	209.75	13.1	210.25	211.50	-11.4	3,438	-0.33%
2023/11/03	3.1	201.02	6.1	203.28	203.00	-3.1	3,443	-0.09%
2023/11/02	0.1	196.50	0	0.00	196.50	0.1	3,396	0.00%
2023/11/01	4	185.39	0.2	185.67	186.00	3.9	3,402	0.11%
2023/10/31	0.1	189.00	0.3	189.50	189.00	-0.2	3,417	0.00%
2023/10/30	0.1	195.00	0	0.00	196.50	0.1	3,498	0.00%
2023/10/27	2.1	192.15	1.1	195.20	192.50	1	3,576	0.03%
2023/10/26	4.1	192.66	0.1	193.50	192.00	4.1	3,713	0.11%
2023/10/25	2	198.75	0.1	198.50	198.00	1.9	3,874	0.05%
2023/10/24	1	194.00	1	198.50	198.50	0	3,931	0.00%
2023/10/23	1.1	196.02	3	196.33	193.50	-1.9	4,031	-0.05%
2023/10/20	2	192.97	1.3	189.80	193.50	0.8	4,176	0.02%
2023/10/19	8	195.06	0	0.00	194.00	8	4,201	0.19%
2023/10/18	4.2	199.52	1	200.50	201.00	3.2	4,193	0.08%
2023/10/17	1	208.50	0	0.00	207.00	1	4,181	0.02%
2023/10/16	5	207.21	0	0.00	207.00	5	4,288	0.12%
2023/10/13	1	217.00	4	215.13	214.50	-3	4,308	-0.07%
2023/10/12	2	208.25	0.5	212.00	211.50	1.5	4,323	0.03%
2023/10/11	0.2	203.71	0	0.00	198.00	0.2	4,416	0.00%
2023/10/06	1	207.99	0	0.00	205.50	1	4,503	0.02%
2023/10/05	0	0.00	1	207.50	206.50	-1	4,529	-0.02%
2023/10/04	0.1	206.92	1	207.00	205.50	-0.9	4,558	-0.02%
2023/10/03	1	210.50	2	211.75	209.00	-1	4,556	-0.02%
2023/10/02	3.1	210.51	3.3	210.18	213.00	-0.2	4,587	-0.01%
2023/09/28	2.3	205.35	0	0.00	205.00	2.3	4,594	0.05%
2023/09/27	2.1	203.49	0	0.00	205.50	2.1	4,638	0.05%
2023/09/26	2	204.78	0.1	206.11	204.50	1.9	4,749	0.04%
2023/09/25	3	211.34	1.1	212.05	211.00	1.9	4,841	0.04%
2023/09/22	2.2	208.87	1	210.50	212.00	1.2	4,854	0.02%
2023/09/21	1.5	207.07	3.1	205.85	207.00	-1.6	4,855	-0.03%
2023/09/20	2	213.50	2	214.00	212.50	0	4,812	0.00%
2023/09/19	3.3	216.57	4.1	219.07	216.00	-0.9	4,785	-0.02%
2023/09/18	7.3	213.42	12.1	213.29	212.50	-4.8	4,750	-0.10%
2023/09/15	9.1	219.94	6	219.67	217.50	3	4,789	0.06%
2023/09/14	4.2	216.45	10	216.65	219.00	-5.8	4,687	-0.12%
2023/09/13	1	207.50	0.3	208.80	208.50	0.8	4,626	0.02%
2023/09/12	3.3	209.91	3	210.50	210.00	0.3	4,745	0.01%
2023/09/11	2.1	213.07	4.2	206.15	205.00	-2.1	4,753	-0.04%
2023/09/08	2.4	211.60	3.1	213.38	214.00	-0.8	4,732	-0.02%
2023/09/07	5.1	212.02	6.1	213.02	213.50	-1	4,749	-0.02%
2023/09/06	2.3	209.07	31	209.84	208.50	-28.7	4,754	-0.60%
2023/09/05	35.1	205.62	7	207.50	210.00	28	4,819	0.58%
2023/09/04	3.1	197.93	6	195.50	199.50	-2.9	4,793	-0.06%
2023/09/01	7	193.14	1.2	195.13	191.50	5.9	4,882	0.12%
2023/08/31	1.1	197.00	2	197.00	197.00	-1	4,881	-0.02%
2023/08/30	0	0.00	1	194.97	194.50	-1	4,947	-0.02%
2023/08/29	1	189.50	0.1	191.00	191.00	1	4,943	0.02%
2023/08/28	4	197.00	3.3	193.77	192.00	0.8	4,945	0.02%
2023/08/25	5.1	194.00	1.1	197.00	191.00	4	4,953	0.08%
2023/08/24	4.3	193.98	0.1	193.00	193.00	4.2	5,016	0.08%
2023/08/22	2.1	194.56	0	0.00	193.00	2.1	5,308	0.04%
2023/08/21	0.1	195.36	0	0.00	196.00	0.1	5,429	0.00%
2023/08/18	3	202.49	8.2	200.94	197.00	-5.2	5,480	-0.09%
2023/08/17	1.2	200.29	0	0.00	202.00	1.2	5,579	0.02%
2023/08/16	3.1	196.53	2	195.25	198.50	1.1	5,784	0.02%
2023/08/15	3.1	193.82	1	192.02	192.00	2	5,884	0.03%
2023/08/14	3	193.33	2	191.50	189.50	1	5,911	0.02%
2023/08/11	4	199.50	4.1	201.02	196.50	-0.1	5,957	0.00%
2023/08/10	1	186.00	5	186.30	187.00	-4	5,894	-0.07%
2023/08/09	8	197.70	3	199.00	197.50	5	5,826	0.09%
2023/08/07	0.1	190.00	0	0.00	194.00	0.1	5,764	0.00%
2023/08/04	0	0.00	2	190.50	190.50	-2	5,737	-0.03%
2023/08/02	7	193.36	1	188.00	187.50	6	5,750	0.10%
2023/08/01	6.1	206.66	2.2	205.02	203.00	4	5,673	0.07%
2023/07/31	11	211.86	7	211.01	205.00	4	5,619	0.07%
2023/07/28	10	208.80	8	208.63	212.00	2	5,473	0.04%
2023/07/27	0.1	201.00	2	201.99	202.00	-2	5,305	-0.04%
2023/07/26	6.1	201.90	32	199.91	198.50	-25.9	5,255	-0.49%
2023/07/25	34	199.94	10	201.55	198.00	24	5,153	0.47%
2023/07/24	2	188.00	2	187.00	186.50	0	5,008	0.00%
2023/07/21	0.1	188.00	2	188.00	187.50	-2	4,981	-0.04%
2023/07/20	1	186.02	0	0.00	185.50	1	4,973	0.02%
2023/07/19	3.1	188.69	4	188.88	187.00	-0.9	4,947	-0.02%
2023/07/18	0	0.00	1	182.00	182.50	-1	4,886	-0.02%
2023/07/17	0	189.50	2.1	189.38	183.00	-2	4,872	-0.04%
2023/07/14	3	188.66	4.1	186.67	186.50	-1.1	4,816	-0.02%
2023/07/13	3.1	176.25	2.5	177.20	178.00	0.6	4,702	0.01%
2023/07/12	1	178.00	1	179.50	175.00	0	4,646	0.00%
2023/07/11	1	177.00	7	176.64	177.00	-6	4,729	-0.13%
2023/07/10	3	174.00	3	177.00	173.50	0	4,758	0.00%
2023/07/07	6	176.17	8	177.13	174.50	-2	4,912	-0.04%
2023/07/06	4	177.25	2	178.50	176.50	2	4,912	0.04%
2023/07/05	4	180.12	4	181.38	179.50	0	4,885	0.00%
2023/07/04	12	178.62	8.2	179.35	181.50	3.8	4,836	0.08%
2023/07/03	1.1	181.45	4	180.13	186.00	-2.9	4,712	-0.06%
2023/06/30	6.1	172.26	2.6	171.58	173.50	3.5	4,621	0.08%
2023/06/29	2.1	170.01	6	170.25	171.00	-4	4,621	-0.09%
2023/06/28	5	168.80	8	169.69	167.50	-3	4,644	-0.06%
2023/06/27	2	170.75	4.1	170.87	169.50	-2.1	4,723	-0.04%
2023/06/26	3.1	172.36	1.1	174.43	172.50	2	4,762	0.04%
2023/06/21	3	175.50	4	176.13	175.50	-1	4,897	-0.02%
2023/06/20	3	167.54	14	170.28	173.00	-11	5,389	-0.20%
2023/06/19	3	168.17	0	0.00	170.50	3	5,648	0.05%
2023/06/16	17	173.59	1.1	175.33	169.50	15.9	5,760	0.28%
2023/06/15	8.1	172.99	7	173.71	172.50	1.1	5,629	0.02%
2023/06/14	6	171.59	8.1	173.12	171.00	-2	5,576	-0.04%
2023/06/13	6.1	171.77	5.1	172.99	171.50	1	5,539	0.02%
2023/06/12	6	167.92	6	168.67	169.00	0	5,470	0.00%
2023/06/09	5	169.61	8	168.69	169.50	-3	5,411	-0.05%
2023/06/08	7	171.43	4	173.00	170.00	3	5,290	0.06%
2023/06/07	0	0.00	11	171.36	177.00	-11	5,236	-0.21%
2023/06/06	5	165.00	2	165.00	165.00	3	5,157	0.06%
2023/06/05	6	166.83	13	168.23	168.00	-7	5,138	-0.14%
2023/06/02	3	163.17	2	164.25	164.00	1	5,058	0.02%
2023/06/01	0.5	162.50	0	0.00	163.50	0.5	5,050	0.01%
2023/05/31	8	164.94	5.3	165.67	163.00	2.8	5,042	0.05%
2023/05/30	1.1	165.53	11	166.09	167.00	-10	4,973	-0.20%
2023/05/29	11	162.95	11	163.55	162.50	0	4,880	0.00%
2023/05/26	15	163.50	9	164.72	163.00	6	4,792	0.13%
2023/05/25	5	160.10	3	157.49	159.50	2	4,585	0.04%
2023/05/24	1	154.50	2	156.00	155.50	-1	4,474	-0.02%
2023/05/23	2.1	149.95	4	153.88	154.50	-1.9	4,413	-0.04%
2023/05/22	17	150.47	12	150.01	147.00	5	4,268	0.12%
2023/05/19	0	145.67	8.2	146.68	147.00	-8.2	3,996	-0.20%
2023/05/18	1	141.00	2.2	141.50	142.00	-1.2	3,851	-0.03%
2023/05/17	5.2	141.80	7	141.79	141.00	-1.8	3,785	-0.05%
2023/05/16	0.1	137.50	3	139.83	142.00	-2.9	3,684	-0.08%
2023/05/15	1.1	136.00	1	136.50	134.50	0.1	3,589	0.00%
2023/05/12	2.1	136.24	0	0.00	136.00	2.1	3,609	0.06%
2023/05/11	2.1	134.25	2	135.49	133.50	0.1	3,594	0.00%
2023/05/10	0.1	135.40	2	135.00	134.50	-2	3,688	-0.05%
2023/05/09	5	136.60	0	0.00	136.00	5	3,739	0.13%
2023/05/08	2	135.50	0.1	135.00	134.50	2	3,751	0.05%
2023/04/27	0	0.00	0	127.00	126.50	0	3,862	0.00%
2023/04/25	1	129.50	1	126.00	124.00	0	3,835	0.00%
2023/04/24	1	128.50	0	0.00	129.50	1	3,798	0.03%
2023/04/21	1	131.00	4	131.50	128.50	-3	3,808	-0.08%
2023/04/20	2	136.50	0	0.00	135.00	2	3,883	0.05%
2023/04/19	0	0.00	16	137.91	138.00	-16	3,863	-0.41%
2023/04/18	5	140.00	1	138.00	138.00	4	3,838	0.10%
2023/04/17	6	142.17	7	142.07	142.50	-1	3,803	-0.03%
2023/04/14	20	142.30	4	141.25	140.00	16	3,739	0.43%
2023/04/13	3	139.17	30	139.53	136.50	-27	3,639	-0.74%
2023/04/12	52	138.89	26	142.52	141.50	26	3,592	0.72%
2023/04/11	4	136.25	2	136.00	135.50	2	3,426	0.06%
2023/04/10	0	133.00	0	0.00	133.00	0	3,410	0.00%
2023/04/07	1	134.50	0	0.00	134.50	1	3,429	0.03%
2023/04/06	1	131.50	0	0.00	132.00	1	3,418	0.03%
2023/03/31	2	137.50	1	136.00	135.00	1	3,427	0.03%
2023/03/30	0	0.00	2	136.25	137.00	-2	3,412	-0.06%
2023/03/29	5	134.90	6	135.67	134.50	-1	3,425	-0.03%
2023/03/28	8	136.56	6	138.83	136.00	2	3,412	0.06%
2023/03/27	2	142.26	23.1	143.33	143.00	-21.1	3,333	-0.63%
2023/03/24	13	143.11	9.1	143.60	146.00	3.9	3,268	0.12%
2023/03/23	23	146.00	17.2	145.60	144.00	5.8	3,118	0.19%
2023/03/22	19	134.87	10.1	138.71	143.00	8.9	2,602	0.34%
2023/03/21	4	129.38	5	128.30	130.00	-1	2,330	-0.04%
2023/03/15	1	120.50	2	120.25	119.00	-1	2,473	-0.04%
2023/03/13	1.1	120.50	1	120.00	121.00	0.1	2,563	0.01%
2023/03/10	1	119.50	3.9	122.44	120.00	-2.9	2,660	-0.11%
2023/03/09	1	128.00	3.6	128.42	124.00	-2.6	2,908	-0.09%
2023/03/08	1	126.50	0	0.00	126.50	1	3,030	0.03%
2023/03/03	6	122.67	0	0.00	121.00	6	3,226	0.19%
2023/03/01	0	124.50	1	125.00	125.00	-1	3,266	-0.03%
2023/02/24	0	0.00	3	126.67	123.50	-3	3,335	-0.09%
2023/02/23	1	125.50	0	0.00	125.50	1	3,438	0.03%
2023/02/22	1	121.00	2	120.25	120.50	-1	3,456	-0.03%
2023/02/21	3	124.83	0	0.00	125.00	3	3,537	0.08%
2023/02/20	4	123.75	0	0.00	123.50	4	3,672	0.11%
2023/02/09	5	125.00	5	126.00	124.50	0	3,799	0.00%
2023/02/08	5	126.30	9	127.17	126.00	-4	3,780	-0.11%
2023/02/07	2	121.00	1	123.50	123.00	1	3,673	0.03%
2023/02/06	3	117.17	1	116.50	118.50	2	3,613	0.06%
2023/02/03	1	125.50	1	124.00	124.50	0	3,545	0.00%
2023/02/02	1	124.50	0	0.00	124.50	1	3,525	0.03%
2023/02/01	1	125.00	0	0.00	124.50	1	3,484	0.03%
2023/01/30	0	0.00	3	119.17	120.50	-3	3,408	-0.09%
2023/01/10	20	121.70	19	118.82	116.50	1	3,292	0.03%
2023/01/09	1	117.50	1.3	117.50	117.50	-0.3	3,162	-0.01%
2023/01/06	2	117.25	2	118.25	118.50	0	3,148	0.00%
2023/01/05	6.1	117.25	2	118.25	117.50	4.1	3,147	0.13%
2023/01/04	3.2	118.16	5	117.00	118.00	-1.8	3,118	-0.06%
2023/01/03	0	0.00	4	116.50	118.00	-4	3,101	-0.13%
2022/12/30	0	0.00	0.1	113.00	112.50	-0.1	3,066	0.00%
2022/12/29	1	113.00	0	0.00	115.00	1	3,042	0.03%
2022/12/28	4	116.75	0	0.00	115.00	4	3,029	0.13%
2022/12/27	6	118.42	6	118.83	119.00	0	2,989	0.00%
2022/12/26	0	0.00	2	115.50	114.00	-2	2,941	-0.07%
2022/12/23	4	111.50	4	113.00	111.50	0	2,924	0.00%
2022/12/22	0	117.00	0	0.00	115.50	0	2,884	0.00%
2022/12/21	1	114.00	1	112.50	113.00	0	2,874	0.00%
2022/12/20	0	0.00	0	116.00	113.00	0	2,840	0.00%
2022/12/16	0.1	116.50	0.1	117.00	117.00	0	2,798	0.00%
2022/12/14	0	116.00	0	0.00	118.50	0	2,771	0.00%
2022/12/13	1	118.00	0	0.00	117.00	1	2,713	0.04%
2022/12/09	2	119.22	0.1	120.00	116.50	1.9	2,615	0.07%
2022/12/08	0	128.50	2	128.00	129.00	-2	2,511	-0.08%
2022/12/07	1	123.00	0	126.00	125.50	1	2,460	0.04%
2022/12/06	3.2	130.52	5.2	131.63	130.00	-2	2,392	-0.08%
2022/12/05	2	129.75	1	130.00	130.50	1	2,338	0.04%
2022/12/02	10	129.40	9.1	128.18	129.50	0.9	2,288	0.04%
2022/12/01	4.5	125.67	17.1	126.07	126.50	-12.6	2,176	-0.58%
2022/11/30	14	115.46	17	118.47	119.50	-3	1,891	-0.16%
2022/11/29	2	108.00	3	108.67	109.50	-1	1,721	-0.06%
2022/11/28	3.1	111.84	2	115.00	111.00	1.1	1,690	0.06%
2022/11/25	13	111.65	9.2	111.57	112.50	3.9	1,628	0.24%
2022/11/24	0	0.00	1	108.00	109.00	-1	1,512	-0.07%
2022/11/23	0	0.00	2	109.48	109.00	-2	1,491	-0.14%
2022/11/22	1	107.50	0	0.00	108.50	1	1,453	0.07%
2022/11/21	3	107.67	4	107.00	107.50	-1	1,380	-0.07%
2022/11/18	3	105.00	0	0.00	103.00	3	1,243	0.24%
2022/11/17	0	0.00	13	104.42	105.00	-13	1,191	-1.09%
2022/11/16	14	102.61	56	100.31	102.50	-42	1,066	-3.94%
2022/11/15	7	94.97	36	94.68	95.00	-29	911	-3.18%
2022/11/11	1	97.20	1	93.70	93.50	0	880	0.00%
2022/11/10	10	93.15	1	94.00	94.00	9	853	1.05%
2022/11/09	15	94.60	0	0.00	93.80	15	840	1.78%
2022/11/08	22	94.58	3	94.80	93.50	19	823	2.31%
2022/11/07	0	0.00	1	92.50	90.90	-1	783	-0.13%
2022/11/04	1	88.50	0	0.00	89.90	1	820	0.12%
2022/11/02	0	0.00	7	87.00	86.40	-7	805	-0.87%
2022/11/01	0	0.00	7	86.40	86.50	-7	814	-0.86%
2022/10/31	0	0.00	0.7	84.10	84.70	-0.7	813	-0.09%
2022/10/27	0	0.00	10	82.30	83.40	-10	826	-1.21%
2022/10/26	0	0.00	5	81.10	80.20	-5	828	-0.60%
2022/10/25	0	0.00	1	82.00	80.20	-1	833	-0.12%
2022/10/20	0	81.00	0	0.00	81.00	0	854	0.00%
2022/10/17	0.1	78.80	0	0.00	81.30	0.1	884	0.01%
2022/10/13	0.1	79.80	0	0.00	77.60	0.1	907	0.01%
2022/10/11	0.1	82.80	0	0.00	81.70	0.1	921	0.01%
2022/10/05	15	85.47	0	0.00	85.40	15	973	1.54%
2022/10/03	0.2	83.72	0	0.00	83.40	0.2	977	0.02%
2022/09/28	0.1	80.70	0	0.00	80.00	0.1	1,007	0.01%
2022/09/27	0.1	82.60	0	0.00	85.30	0.1	1,006	0.01%
2022/09/26	0.1	85.30	0	0.00	84.20	0.1	1,014	0.01%
2022/09/23	0	0.00	1	90.80	90.00	-1	1,035	-0.10%
2022/09/22	0	0.00	0.2	91.01	92.20	-0.2	1,049	-0.02%
2022/09/20	0	92.90	0	0.00	93.00	0	1,064	0.00%
2022/09/16	10	93.70	10	94.50	93.10	0	1,088	0.00%
2022/09/14	0	0.00	2	90.50	93.80	-2	1,148	-0.17%
2022/09/06	0.1	88.80	0	0.00	89.10	0.1	1,211	0.01%
2022/09/05	0	0.00	9	91.88	91.10	-9	1,231	-0.73%
2022/09/02	0	0.00	10	94.73	94.50	-10	1,231	-0.81%
2022/09/01	0	0.00	1	96.30	95.80	-1	1,249	-0.08%
2022/08/31	18	97.22	0	0.00	97.30	18	1,269	1.42%
2022/08/30	0	0.00	3	94.30	93.30	-3	1,293	-0.23%
2022/08/18	5	97.00	6	96.72	97.00	-1	1,401	-0.07%
2022/08/17	2	96.00	3	96.77	95.50	-1	1,405	-0.07%
2022/08/15	0	0.00	0.1	96.80	98.00	-0.1	1,402	-0.01%
2022/08/12	0	0.00	2	96.10	96.30	-2	1,397	-0.14%
2022/08/11	9	95.76	10	96.75	94.30	-1	1,399	-0.07%
2022/08/10	1	92.40	0	0.00	93.50	1	1,371	0.07%
2022/08/09	7	93.00	0	0.00	93.10	7	1,400	0.50%
2022/08/03	1	89.90	0	0.00	87.90	1	1,692	0.06%
2022/07/18	0	0.00	1	83.30	83.70	-1	1,649	-0.06%
2022/07/15	1	81.50	2	80.80	81.90	-1	1,632	-0.06%
2022/07/13	1	79.60	0	0.00	79.60	1	1,603	0.06%
2022/07/06	0	0.00	2	77.00	77.00	-2	1,571	-0.13%
2022/07/01	2	82.80	4	81.83	78.90	-2	1,562	-0.13%
2022/06/30	4	85.95	1	85.00	85.10	3	1,522	0.20%
2022/06/29	1.1	89.07	0	0.00	89.10	1.1	1,503	0.07%
2022/06/28	2	90.00	0	0.00	90.50	2	1,501	0.13%
2022/06/27	0	0.00	2.1	92.18	91.90	-2.1	1,496	-0.14%
2022/06/24	7	88.86	0	0.00	88.20	7	1,486	0.47%
2022/06/23	3	86.97	1	87.00	87.00	2	1,477	0.14%
2022/06/22	0.2	88.30	2	90.60	88.90	-1.8	1,445	-0.12%
2022/06/20	2	95.30	5	94.24	92.80	-3	1,391	-0.22%
2022/06/10	4	102.13	1	102.00	102.00	3	1,275	0.24%
2022/06/08	1	107.50	0	0.00	107.50	1	1,217	0.08%
2022/06/07	1	106.00	0	0.00	105.00	1	1,176	0.09%
2022/06/06	1	103.50	1	104.00	104.50	0	1,171	0.00%
2022/06/01	4	104.75	4	106.00	105.00	0	1,185	0.00%
2022/05/31	2	105.50	1	105.50	105.50	1	1,165	0.09%
2022/05/26	0	0.00	63.1	102.48	103.00	-63.1	1,096	-5.76%
2022/05/25	0	0.00	4	101.50	100.50	-4	1,065	-0.38%
2022/05/24	3.1	98.25	0.1	99.50	98.20	3	1,066	0.28%
2022/05/23	2.1	100.51	0	0.00	100.50	2.1	1,057	0.20%
2022/05/20	0	0.00	6	101.17	101.00	-6	1,053	-0.57%
2022/05/19	61	99.21	3	101.50	101.50	58	1,042	5.56%
2022/05/18	0	0.00	3	100.50	100.50	-3	1,026	-0.29%
2022/05/17	4	97.45	4	97.00	98.10	0	1,001	0.00%
2022/05/16	6	100.10	0	0.00	97.60	6	975	0.62%
2022/05/13	16	101.09	16	102.00	101.50	0	923	0.00%
2022/05/12	6	100.75	4.5	101.11	99.90	1.5	783	0.19%
2022/05/11	0	0.00	25	93.17	93.50	-25	682	-3.66%
2022/05/10	26	91.67	0	0.00	93.30	26	676	3.84%
2022/05/09	3.4	90.32	0	0.00	90.10	3.4	673	0.50%
2022/05/06	2	93.10	0	0.00	93.70	2	664	0.30%
2022/05/05	1.1	92.06	1	92.30	94.90	0.1	653	0.02%
2022/04/29	0	0.00	1	91.20	90.20	-1	680	-0.15%
2022/04/26	1	90.10	0	0.00	89.90	1	814	0.12%
2022/04/25	1	90.20	0	0.00	90.10	1	892	0.11%
2022/04/22	2	95.10	2	92.90	93.60	0	1,073	0.00%
2022/04/21	1	95.60	0	0.00	96.20	1	1,274	0.08%
2022/04/20	1	95.10	0	0.00	95.70	1	1,407	0.07%
2022/04/19	0	0.00	2	93.50	94.20	-2	1,435	-0.14%
2022/04/18	2	92.00	0	0.00	91.80	2	1,492	0.13%
2022/04/14	0	0.00	4	94.30	94.10	-4	1,545	-0.26%
2022/04/12	0	95.80	0	0.00	95.20	0	1,576	0.00%
2022/04/11	0	0.00	0.3	96.26	95.60	-0.3	1,633	-0.02%
2022/04/08	0	98.50	0	0.00	98.30	0	1,629	0.00%
2022/04/07	0	0.00	0.2	99.80	99.00	-0.2	1,628	-0.01%
2022/04/06	0	0.00	0.1	102.00	102.00	-0.1	1,631	0.00%
2022/04/01	0	103.00	0	0.00	102.00	0	1,645	0.00%
2022/03/31	0	0.00	0.2	104.50	102.00	-0.2	1,677	-0.01%
2022/03/30	0	105.00	0	0.00	104.50	0	1,679	0.00%
2022/03/25	0	105.00	0	0.00	104.00	0	1,742	0.00%
2022/03/23	0	0.00	0.1	104.50	104.00	-0.1	1,786	-0.01%
2022/03/22	0.3	104.50	0.4	104.00	105.00	-0.1	1,831	-0.01%
2022/03/21	0	104.50	0	0.00	103.00	0	1,834	0.00%
2022/03/17	0	0.00	1	101.50	102.50	-1	1,847	-0.05%
2022/03/16	1	97.90	0	0.00	97.90	1	1,847	0.05%
2022/03/15	0.1	98.70	0	0.00	97.70	0.1	1,871	0.01%
2022/03/09	0.1	99.30	0	0.00	98.50	0.1	1,910	0.00%
2022/03/08	0.1	98.80	3.5	97.97	96.80	-3.4	1,923	-0.18%
2022/03/07	1	101.00	0	101.00	101.00	1	1,918	0.05%
2022/03/03	1	108.00	1	107.50	107.50	0	1,946	0.00%
2022/03/02	0	0.00	4.1	106.51	107.00	-4.1	1,978	-0.21%
2022/03/01	0	0.00	4	107.50	107.50	-4	1,999	-0.20%
2022/02/24	0	0.00	1	108.00	105.50	-1	2,027	-0.05%
2022/02/18	2	109.00	1	110.00	110.00	1	2,142	0.05%
2022/02/14	1	110.50	3	111.00	110.50	-2	2,272	-0.09%
2022/02/11	5	113.90	4	114.50	114.00	1	2,278	0.04%
2022/02/10	2	111.75	0	0.00	112.00	2	2,287	0.09%
2022/02/09	0	0.00	1	112.50	113.00	-1	2,312	-0.04%
2022/02/08	0	0.00	1	111.00	111.00	-1	2,389	-0.04%
2022/01/26	1	106.00	1	107.00	106.50	0	2,500	0.00%
2022/01/25	0	0.00	10	108.50	106.50	-10	2,581	-0.39%
2022/01/24	9	107.50	7	107.07	110.00	2	2,691	0.07%
2022/01/21	7	110.79	11.1	111.36	110.50	-4.1	2,778	-0.15%
2022/01/20	9	112.28	8	112.50	112.00	1	2,876	0.04%
2022/01/19	16	115.75	17.1	116.24	115.00	-1.1	2,869	-0.04%
2022/01/18	8.5	120.17	7	122.21	119.00	1.5	2,989	0.05%
2022/01/17	45	122.51	22	123.16	121.50	23	2,950	0.78%
2022/01/14	28	120.75	24	119.75	118.50	4	2,820	0.14%
2022/01/13	25	118.66	26	119.38	119.50	-1	2,709	-0.04%
2022/01/12	4	116.75	5	116.20	115.00	-1	2,744	-0.04%
2022/01/11	6	116.17	6	115.00	114.50	0	2,802	0.00%
2022/01/10	0	0.00	1	114.00	116.50	-1	2,759	-0.04%
2022/01/07	3	108.50	3	109.83	111.00	0	2,746	0.00%
2022/01/06	1	113.50	0.5	113.50	113.00	0.5	2,743	0.02%
2022/01/04	1	118.00	1	121.00	118.50	0	2,782	0.00%
2022/01/03	0	0.00	1	117.00	116.50	-1	2,759	-0.04%
2021/12/30	0	0.00	3	116.50	116.50	-3	2,793	-0.11%
2021/12/29	0	0.00	2	114.50	115.50	-2	2,807	-0.07%
2021/12/28	2	116.25	4.3	116.35	115.50	-2.3	2,874	-0.08%
2021/12/27	8	117.69	0	0.00	116.50	8	2,980	0.27%
2021/12/23	1	117.50	0	0.00	116.00	1	3,089	0.03%
2021/12/22	0	0.00	3	116.67	117.00	-3	3,118	-0.10%
2021/12/21	1	116.00	6	116.42	114.50	-5	3,111	-0.16%
2021/12/17	3	114.83	5	116.00	115.50	-2	3,173	-0.06%
2021/12/16	1	115.00	3	114.00	115.00	-2	3,226	-0.06%
2021/12/15	0	0.00	1.6	110.95	111.50	-1.6	3,269	-0.05%
2021/12/14	2	108.50	5.2	108.52	108.00	-3.2	3,479	-0.09%
2021/12/13	2	111.00	0	0.00	111.00	2	3,592	0.06%
2021/12/09	2	112.25	4	111.88	111.00	-2	3,790	-0.05%
2021/12/08	0	0.00	3	113.17	114.50	-3	3,794	-0.08%
2021/12/07	3	110.50	1	110.50	110.50	2	3,811	0.05%
2021/12/03	6	113.25	0	0.00	113.00	6	3,931	0.15%
2021/12/02	7	110.21	0	0.00	109.00	7	3,986	0.18%
2021/11/30	1	114.00	1	111.00	111.00	0	4,118	0.00%
2021/11/29	10	111.00	4.1	108.65	111.50	6	4,267	0.14%
2021/11/26	4.1	111.39	7	111.07	110.50	-2.9	4,364	-0.07%
2021/11/25	0	0.00	5	117.20	115.00	-5	4,481	-0.11%
2021/11/22	1	119.50	0	0.00	119.50	1	5,098	0.02%
2021/11/19	0	0.00	1	116.50	117.50	-1	5,223	-0.02%
2021/11/18	9.3	120.86	3	119.00	118.50	6.3	5,434	0.12%
2021/11/16	17.8	120.45	3	121.83	120.00	14.8	6,052	0.24%
2021/11/15	6	121.75	5.1	121.71	123.50	1	6,597	0.01%
2021/11/12	2.1	116.05	1	116.00	115.00	1.1	6,774	0.02%
2021/11/09	5	122.00	2	123.00	121.00	3	7,044	0.04%
2021/11/08	20.1	121.51	3	121.50	121.50	17.1	7,156	0.24%
2021/11/05	7	128.29	4	126.38	125.00	3	7,227	0.04%
2021/11/04	2	125.50	12	125.33	127.50	-10	7,276	-0.14%
2021/11/03	0	0.00	4	123.00	124.00	-4	7,331	-0.05%
2021/11/02	19	122.79	9	124.50	121.00	10	7,415	0.13%
2021/11/01	8.1	128.52	2	130.00	128.50	6.1	7,473	0.08%
2021/10/29	7	128.36	10	128.45	128.00	-3	7,451	-0.04%
2021/10/28	14	126.18	5.1	126.01	127.00	9	7,657	0.12%
2021/10/27	2	122.50	1	122.00	123.50	1	8,018	0.01%
2021/10/26	4	125.75	5	123.30	121.50	-1	8,164	-0.01%
2021/10/25	1	116.50	6	117.58	119.50	-5	8,196	-0.06%
2021/10/22	2	118.75	2	118.00	119.00	0	8,280	0.00%
2021/10/21	8	122.25	9	122.06	120.00	-1	8,378	-0.01%
2021/10/20	24	125.17	20	123.68	125.00	4	8,616	0.05%
2021/10/19	7	119.06	13	119.69	118.50	-6	8,556	-0.07%
2021/10/18	3	115.50	1	115.50	113.00	2	8,553	0.02%
2021/10/15	1	115.00	0	0.00	115.00	1	8,634	0.01%
2021/10/14	0	0.00	1	112.00	112.00	-1	8,716	-0.01%
2021/10/12	2	117.75	2	120.25	114.00	0	8,903	0.00%
2021/10/08	3	116.00	3	116.67	118.00	0	8,975	0.00%
2021/10/07	1	116.00	1	116.00	116.00	0	9,154	0.00%
2021/10/06	10	111.00	10	110.30	108.50	0	9,458	0.00%
2021/10/05	5	108.90	6	104.50	110.50	-1	9,615	-0.01%
2021/10/04	5	109.80	6	110.17	106.50	-1	9,607	-0.01%
2021/10/01	3	119.00	4	117.50	117.00	-1	9,629	-0.01%
2021/09/30	107	121.96	102	122.52	121.00	5	9,826	0.05%	大買/大賣/
2021/09/29	1	117.00	3	116.17	116.00	-2	9,791	-0.02%
2021/09/28	2	120.00	0	0.00	119.50	2	9,830	0.02%
2021/09/27	5	121.80	1	122.00	122.00	4	9,839	0.04%
2021/09/24	6	121.83	6	120.75	124.00	0	9,883	0.00%
2021/09/23	3	121.83	2	119.50	119.50	1	9,870	0.01%
2021/09/22	4	121.25	5.1	122.12	121.50	-1.1	9,829	-0.01%
2021/09/17	37	120.50	29	120.50	122.00	8	9,792	0.08%
2021/09/16	1	121.99	0	0.00	116.00	1	9,647	0.01%
2021/09/15	3.1	119.65	0	0.00	121.00	3.1	9,633	0.03%
2021/09/14	3.1	125.52	1	126.50	125.00	2.1	9,625	0.02%
2021/09/13	4	131.50	3	129.17	129.00	1	9,595	0.01%
2021/09/10	1	130.50	10	130.60	133.50	-9	9,675	-0.09%
2021/09/09	9.1	132.16	7	132.29	131.50	2.1	9,770	0.02%
2021/09/08	14	131.21	6	131.58	130.50	8	9,784	0.08%
2021/09/07	17.1	134.94	2	135.25	136.00	15.1	9,817	0.15%
2021/09/06	4	141.00	4	141.50	139.00	0	10,054	0.00%
2021/09/03	6	145.75	5.2	146.00	143.50	0.8	10,156	0.01%
2021/09/02	21	149.64	18	150.11	144.50	3	10,227	0.03%
2021/09/01	6	146.17	4	150.00	150.00	2	10,176	0.02%
2021/08/31	17	150.71	15.1	150.17	148.50	2	10,064	0.02%
2021/08/30	15	148.97	12	147.96	152.50	3	9,948	0.03%
2021/08/27	4	144.63	12	144.29	145.00	-8	9,773	-0.08%
2021/08/26	25.7	145.26	8	144.69	146.50	17.7	9,650	0.18%
2021/08/25	6	155.17	8.1	155.13	155.00	-2.1	9,336	-0.02%
2021/08/24	15.1	163.33	10.5	165.60	160.00	4.6	9,217	0.05%
2021/08/23	23	159.52	21.1	159.40	160.00	1.9	8,997	0.02%
2021/08/20	51	158.95	56	159.68	157.50	-5	8,834	-0.06%
2021/08/19	47.1	154.39	51.2	156.64	154.00	-4.1	8,367	-0.05%
2021/08/18	13	141.96	19	141.87	146.00	-6	7,821	-0.08%
2021/08/17	7.1	137.14	3	134.50	133.00	4.1	7,628	0.05%
2021/08/16	1	133.00	5	136.40	136.50	-4	7,558	-0.05%
2021/08/13	21	144.23	19	142.63	139.00	2	7,469	0.03%
2021/08/12	11	145.36	9.1	144.93	144.50	1.9	7,343	0.03%
2021/08/11	3	140.66	2	140.75	137.50	1	7,247	0.01%
2021/08/10	5	144.30	14	141.57	146.50	-9	7,180	-0.13%
2021/08/09	13	150.31	5	147.00	145.50	8	7,099	0.11%
2021/08/06	9.1	154.01	18.3	155.51	153.00	-9.2	7,026	-0.13%
2021/08/05	22	165.07	10	163.50	160.50	12	6,942	0.17%
2021/08/04	8.3	166.58	11	165.59	165.50	-2.7	6,896	-0.04%
2021/08/03	30	168.22	12.2	167.65	168.00	17.9	6,888	0.26%
2021/08/02	29.2	165.02	64.2	166.61	169.00	-35	6,612	-0.53%
2021/07/30	9	155.67	14.2	155.16	155.50	-5.2	6,183	-0.08%
2021/07/29	21.2	148.64	22	150.75	151.00	-0.9	6,024	-0.01%
2021/07/28	19.2	142.14	40	138.79	142.50	-20.8	5,871	-0.35%
2021/07/27	14.4	150.17	20.2	151.30	146.00	-5.8	5,843	-0.10%
2021/07/26	43.4	154.94	25	155.66	156.50	18.4	5,752	0.32%
2021/07/23	8.1	144.88	1	145.50	146.00	7.1	5,509	0.13%
2021/07/22	3.2	142.25	3	143.17	144.00	0.2	5,459	0.00%
2021/07/21	6	142.08	3	140.67	142.00	3	5,497	0.05%
2021/07/20	18	141.89	24	139.40	138.00	-6	5,480	-0.11%
2021/07/19	23	143.52	18	142.83	142.50	5	5,504	0.09%
2021/07/16	11.2	150.55	7	151.57	148.00	4.2	5,634	0.07%
2021/07/15	13	149.62	6.1	149.25	149.00	6.9	5,743	0.12%
2021/07/14	21.1	147.67	17.2	146.37	153.00	3.8	5,836	0.07%
2021/07/13	30.1	144.32	17.5	147.20	145.00	12.6	5,708	0.22%
2021/07/12	8	133.25	10.1	137.17	139.00	-2.1	5,417	-0.04%
2021/07/09	6	131.00	2	132.00	131.00	4	5,365	0.07%
2021/07/08	14.6	134.86	4.1	135.25	134.00	10.6	5,441	0.19%
2021/07/07	8.3	140.65	5	137.50	140.00	3.3	5,481	0.06%
2021/07/06	3.1	134.10	4	133.00	133.00	-0.9	5,522	-0.02%
2021/07/05	1	132.45	1	130.00	133.00	0	5,913	0.00%
2021/07/02	1	125.50	1	126.50	128.50	0	6,265	0.00%
2021/07/01	1	131.00	1	129.50	125.50	0	6,354	0.00%
2021/06/30	0	0.00	1	131.50	132.00	-1	6,325	-0.02%
2021/06/29	1	130.50	0	0.00	129.00	1	6,404	0.02%
2021/06/28	1.1	130.45	3	132.00	133.00	-1.9	6,434	-0.03%
2021/06/25	3	133.50	5	136.70	132.50	-2	6,556	-0.03%
2021/06/24	4	135.25	5	135.60	136.00	-1	6,503	-0.02%
2021/06/23	3	132.67	3	133.83	134.50	0	6,406	0.00%
2021/06/22	3	130.67	6	129.58	127.50	-3	6,324	-0.05%
2021/06/21	18.1	132.54	9	130.39	128.00	9.1	6,272	0.15%
2021/06/18	19.5	136.71	57	137.86	137.00	-37.5	6,206	-0.60%
2021/06/17	2	131.00	8	133.88	135.00	-6	6,095	-0.10%
2021/06/16	20	133.18	9	131.72	132.50	11	6,034	0.18%
2021/06/15	58	134.22	24	131.98	132.50	34	5,943	0.57%
2021/06/11	10	123.10	4	122.88	125.00	6	5,677	0.11%
2021/06/10	9	118.44	7	118.93	118.00	2	5,530	0.04%
2021/06/09	0	0.00	16	116.34	121.50	-16	5,412	-0.30%
2021/06/07	0	0.00	21	107.02	110.50	-21	5,325	-0.39%
2021/06/04	0	0.00	1	109.00	108.50	-1	5,314	-0.02%
2021/06/03	15	111.50	2	111.25	111.50	13	5,324	0.24%
2021/06/01	0	0.00	9	114.50	113.00	-9	5,309	-0.17%
2021/05/27	1	107.50	5	111.50	107.50	-4	5,387	-0.07%
2021/05/26	1	107.00	2	107.50	108.00	-1	5,366	-0.02%
2021/05/25	1	106.00	11.1	109.39	107.50	-10.1	5,382	-0.19%
2021/05/24	1	102.00	15	101.73	104.50	-14	5,393	-0.26%
2021/05/21	3	99.50	1	98.40	99.70	2	5,413	0.04%
2021/05/20	11	100.62	5	97.10	96.70	6	5,480	0.11%
2021/05/19	22	98.66	12	99.26	98.90	10	5,517	0.18%
2021/05/17	2	89.30	24	88.63	88.00	-22	5,549	-0.40%
2021/05/14	10	101.00	21	100.60	97.20	-11	5,515	-0.20%
2021/05/13	4	101.00	25	100.38	99.00	-21	5,493	-0.38%
2021/05/12	16	102.50	7	102.39	99.90	9	5,461	0.17%
2021/05/11	13	112.69	0	0.00	109.00	13	5,391	0.24%
2021/05/10	3	120.33	0	0.00	119.00	3	5,343	0.06%
2021/05/07	0	0.00	15	119.53	125.00	-15	5,364	-0.28%
2021/05/06	2	115.75	2	116.00	114.00	0	5,377	0.00%
2021/05/05	15	116.60	5.4	116.04	114.50	9.6	5,394	0.18%
2021/05/04	6	121.58	5	120.80	121.00	1	5,542	0.02%
2021/05/03	1	130.00	10	130.35	126.50	-9	5,564	-0.16%
2021/04/29	5	136.00	7	135.29	136.50	-2	5,807	-0.03%
2021/04/28	4	138.38	4	138.63	138.50	0	5,874	0.00%
2021/04/27	6	138.92	15	139.43	137.50	-9	6,178	-0.15%
2021/04/26	8	136.81	8	136.63	137.00	0	6,454	0.00%
2021/04/23	12	134.13	9	136.17	138.50	3	6,454	0.05%
2021/04/22	31	140.92	39	141.88	131.50	-8	6,439	-0.12%
2021/04/21	29	141.74	27	140.52	140.00	2	6,306	0.03%
2021/04/20	13.4	135.58	13.2	136.71	137.00	0.2	6,202	0.00%
2021/04/19	2	130.25	4	130.38	130.50	-2	6,241	-0.03%
2021/04/16	4	128.50	1	129.50	125.50	3	6,432	0.05%
2021/04/15	4	126.50	8	127.63	127.00	-4	6,455	-0.06%
2021/04/14	30	119.55	18	119.14	121.50	12	6,342	0.19%
2021/04/13	19	131.61	6	132.00	127.00	13	6,256	0.21%
2021/04/12	68	135.13	18	136.17	128.00	50	6,102	0.82%
2021/04/09	61.1	146.91	50	147.96	142.00	11.1	5,857	0.19%
2021/04/08	25	134.36	26.1	137.23	140.00	-1.1	5,478	-0.02%
2021/04/07	6	126.08	3	122.50	127.50	3	5,050	0.06%
2021/04/06	5	120.50	0	0.00	120.00	5	4,938	0.10%
2021/04/01	11	125.64	12	123.54	121.50	-1	4,915	-0.02%
2021/03/31	16.2	122.71	24.1	122.83	124.00	-7.9	4,804	-0.16%
2021/03/30	15.1	122.21	4	123.25	122.00	11.1	4,744	0.23%
2021/03/25	1	117.00	0	0.00	116.00	1	4,594	0.02%
2021/03/23	0	0.00	2	119.50	117.50	-2	4,577	-0.04%
2021/03/22	4	118.50	0.1	119.50	117.00	3.9	4,558	0.09%
2021/03/19	1	117.00	0	0.00	118.00	1	4,561	0.02%
2021/03/18	3	118.00	0	0.00	118.00	3	4,562	0.07%
2021/03/17	0	0.00	4	118.13	117.50	-4	4,591	-0.09%
2021/03/16	1	117.00	0	0.00	116.50	1	4,607	0.02%
2021/03/15	0	0.00	15	118.17	118.00	-15	4,628	-0.32%
2021/03/11	3	113.00	0	0.00	113.50	3	4,734	0.06%
2021/03/09	8	108.00	0	0.00	109.50	8	4,802	0.17%
2021/03/08	0	0.00	16	110.50	109.00	-16	4,840	-0.33%
2021/03/04	0	0.00	14	111.50	111.00	-14	4,938	-0.28%
2021/03/03	15	111.33	24	113.75	112.00	-9	4,940	-0.18%
2021/03/02	47	115.27	10	116.50	114.50	37	4,915	0.75%
2021/02/25	0	0.00	2	120.00	121.50	-2	5,067	-0.04%
2021/02/24	2.1	121.09	0	0.00	119.00	2.1	5,158	0.04%
2021/02/23	11	123.23	7	123.07	123.00	4	5,285	0.08%
2021/02/22	0	0.00	1	123.00	123.00	-1	5,316	-0.02%
2021/02/19	1	117.00	4	117.13	120.00	-3	5,338	-0.06%
2021/02/18	5	115.20	0	0.00	117.00	5	5,602	0.09%
2021/02/17	5	114.50	0	0.00	114.50	5	5,912	0.08%
2021/02/05	0	0.00	1	107.50	107.50	-1	5,970	-0.02%
2021/02/04	1	106.00	0	0.00	106.50	1	6,105	0.02%
2021/02/01	0	0.00	3	106.00	106.00	-3	6,524	-0.05%
2021/01/28	0.2	114.00	2	113.25	112.00	-1.9	6,863	-0.03%
2021/01/27	0	0.00	3	118.33	117.00	-3	6,812	-0.04%
2021/01/26	22.9	126.70	17	123.03	118.50	5.9	6,774	0.09%
2021/01/25	25	130.46	18.1	129.39	129.50	6.9	6,587	0.10%
2021/01/22	8	129.00	10	126.00	130.00	-2	6,491	-0.03%
2021/01/21	7.1	124.94	2	128.00	124.00	5.1	6,220	0.08%
2021/01/20	17	127.06	16	126.44	124.00	1	6,102	0.02%
2021/01/19	22	124.25	27	126.78	128.00	-5	5,762	-0.09%
2021/01/18	0	0.00	0	114.00	118.50	0	5,397	0.00%
2021/01/15	0	0.00	2	117.00	114.00	-2	5,394	-0.04%
2021/01/14	2	121.75	1	121.50	120.50	1	5,309	0.02%
2021/01/13	1	118.50	0	0.00	121.50	1	5,213	0.02%
2021/01/12	6	123.73	6	118.67	117.00	0	5,098	0.00%
2021/01/11	2	118.25	9.2	118.43	123.00	-7.2	4,869	-0.15%
2021/01/07	0	0.00	3	107.00	106.50	-3	4,556	-0.07%
2021/01/06	2	107.00	2	110.50	106.00	0	4,565	0.00%
2021/01/05	0	0.00	17	108.50	108.50	-17	4,531	-0.38%
2021/01/04	16	111.00	0	0.00	111.50	16	4,543	0.35%
2020/12/31	2	113.50	50	113.50	112.50	-48	4,531	-1.06%
2020/12/30	0	0.00	4	109.00	109.50	-4	4,467	-0.09%
2020/12/29	1	109.50	2	108.50	108.00	-1	4,502	-0.02%
2020/12/28	0	0.00	1	110.00	109.50	-1	4,506	-0.02%
2020/12/25	0	0.00	1	109.50	108.00	-1	4,507	-0.02%
2020/12/22	5	109.10	5	108.50	106.00	0	4,616	0.00%
2020/12/21	0	104.00	0	0.00	105.50	0	4,628	0.00%
2020/12/17	1	108.50	0	0.00	108.50	1	4,670	0.02%
2020/12/16	0	0.00	2	109.75	110.00	-2	4,710	-0.04%
2020/12/15	0	0.00	3	107.00	106.00	-3	4,729	-0.06%
2020/12/14	1	109.00	0	0.00	109.50	1	4,777	0.02%
2020/12/11	3	108.50	102	107.03	110.50	-99	4,891	-2.02%	大賣/
2020/12/10	52	112.47	2	115.00	112.00	50	4,894	1.02%
2020/12/09	100	118.50	3	116.83	117.50	97	4,901	1.98%
2020/12/08	20	116.03	22	115.16	117.50	-2	4,895	-0.04%
2020/12/07	3	112.33	4	113.25	110.00	-1	4,842	-0.02%
2020/12/04	6	116.17	6.1	116.35	114.50	-0.1	4,847	0.00%
2020/12/03	2.1	118.76	5	119.20	118.00	-2.9	4,921	-0.06%
2020/12/02	2	117.00	5	119.00	120.00	-3	4,935	-0.06%
2020/12/01	3.1	116.79	1	117.00	117.50	2.1	4,993	0.04%
2020/11/30	6.1	118.06	3	119.83	115.50	3.1	4,970	0.06%
2020/11/27	5	119.10	2	119.00	119.00	3	4,961	0.06%
2020/11/26	1	117.00	1	118.00	117.00	0	4,964	0.00%
2020/11/25	4	119.38	4	118.63	117.00	0	4,950	0.00%
2020/11/24	5	117.40	7	117.43	119.00	-2	4,927	-0.04%
2020/11/23	6	121.58	9	120.00	120.50	-3	4,900	-0.06%
2020/11/20	8.1	123.38	8	121.31	123.50	0.1	4,846	0.00%
2020/11/19	6	119.17	4	119.63	118.00	2	4,746	0.04%
2020/11/18	2	121.00	5	121.60	121.50	-3	4,776	-0.06%
2020/11/17	20	123.85	21	122.67	121.50	-1	4,817	-0.02%
2020/11/16	15	118.70	31	119.02	124.50	-16	4,669	-0.34%
2020/11/13	5	111.70	12	113.96	115.50	-7	4,448	-0.16%
2020/11/12	4	111.75	2	116.00	111.00	2	4,613	0.04%
2020/11/11	15	112.00	6	112.67	113.00	9	4,541	0.20%
2020/11/10	22	109.55	25	106.10	107.00	-3	4,454	-0.07%
2020/11/09	24	113.00	25	114.14	113.00	-1	4,409	-0.02%
2020/11/06	28	104.93	29	105.33	107.00	-1	4,336	-0.02%
2020/11/05	1	93.00	6	100.00	101.00	-5	4,137	-0.12%
2020/11/03	0	0.00	1	90.30	92.30	-1	4,350	-0.02%
2020/10/26	3	94.60	1	94.20	93.80	2	5,022	0.04%
2020/10/23	7	99.03	1	98.00	97.20	6	5,396	0.11%
2020/10/16	1	98.20	1	98.80	95.00	0	6,502	0.00%
2020/10/14	1	100.50	0	0.00	100.50	1	6,522	0.02%
2020/10/13	1	97.30	1	98.30	98.70	0	6,515	0.00%
2020/10/12	2	99.25	6	99.60	97.80	-4	6,527	-0.06%
2020/10/08	1	100.50	0	0.00	101.50	1	6,505	0.02%
2020/10/06	17	104.79	11	103.14	103.00	6	6,508	0.09%
2020/10/05	1	101.50	0	0.00	101.00	1	6,513	0.02%
2020/09/30	0	0.00	1	102.50	103.00	-1	6,646	-0.02%
2020/09/29	0	0.00	1	101.00	101.50	-1	6,649	-0.02%
2020/09/28	1	98.50	0	0.00	99.60	1	6,685	0.01%
2020/09/25	1	95.20	0	0.00	96.00	1	6,807	0.01%
2020/09/24	1	101.00	0	0.00	101.00	1	7,063	0.01%
2020/09/23	2	104.25	2	104.00	104.00	0	7,298	0.00%
2020/09/22	1	103.00	1	106.00	105.00	0	7,599	0.00%
2020/09/21	1	106.50	0	0.00	105.00	1	7,760	0.01%
2020/09/18	7	111.21	8	111.75	111.50	-1	7,750	-0.01%
2020/09/17	10	112.15	4	113.13	110.50	6	7,828	0.08%
2020/09/15	1	110.50	0	0.00	108.00	1	7,700	0.01%
2020/09/14	0	0.00	5	109.30	110.00	-5	7,689	-0.07%
2020/09/11	1	105.50	3	105.83	106.00	-2	7,639	-0.03%
2020/09/10	2	105.50	3	108.67	104.50	-1	7,606	-0.01%
2020/09/09	4	104.38	0	0.00	108.50	4	7,609	0.05%
2020/09/08	18	108.89	13	106.27	106.00	5	7,578	0.07%
2020/09/07	0	0.00	1	107.00	103.00	-1	7,492	-0.01%
2020/09/04	5	109.20	8	107.50	108.50	-3	7,472	-0.04%
2020/09/03	1	116.50	3	117.17	114.50	-2	7,406	-0.03%
2020/09/02	5	117.00	4	118.25	115.50	1	7,399	0.01%
2020/09/01	3	116.00	3	115.83	116.00	0	7,370	0.00%
2020/08/31	1	113.50	3	113.33	113.00	-2	7,342	-0.03%
2020/08/28	1	110.50	0	0.00	116.00	1	7,379	0.01%
2020/08/27	2	116.75	4	119.00	113.50	-2	7,374	-0.03%
2020/08/26	8	120.13	19	117.39	118.00	-11	7,434	-0.15%
2020/08/25	21	117.71	5	115.40	117.50	16	7,555	0.21%
2020/08/24	4	116.13	24	113.88	115.50	-20	7,492	-0.27%
2020/08/21	26	111.19	9	114.50	116.00	17	7,404	0.23%
2020/08/20	2	109.00	3	109.17	105.50	-1	7,291	-0.01%
2020/08/19	13	119.19	2	120.50	116.00	11	7,141	0.15%
2020/08/18	10	117.45	0	0.00	122.00	10	7,055	0.14%
2020/08/17	7	128.43	0	0.00	127.00	7	6,806	0.10%
2020/08/14	0	0.00	2	131.25	133.00	-2	6,785	-0.03%
2020/08/13	1	132.50	16	132.13	130.00	-15	6,799	-0.22%
2020/08/12	16	128.16	4	125.38	131.00	12	6,749	0.18%
2020/08/11	4	130.75	2	133.25	127.00	2	6,637	0.03%
2020/08/10	4	131.00	19	128.92	130.00	-15	6,680	-0.22%
2020/08/07	15	132.90	6	132.58	131.50	9	6,637	0.14%
2020/08/06	4	144.75	2	146.00	146.00	2	6,596	0.03%
2020/08/05	3	148.67	3	148.83	149.00	0	6,536	0.00%
2020/08/04	5	144.50	0	0.00	145.00	5	6,507	0.08%
2020/08/03	1	156.50	1	155.50	149.00	0	6,400	0.00%
2020/07/31	8	149.94	7	148.29	150.50	1	6,271	0.02%
2020/07/30	7	151.36	5	150.00	150.00	2	6,200	0.03%
2020/07/29	15	148.57	22	150.07	153.00	-7	6,062	-0.12%
2020/07/28	6	146.00	5	150.70	139.50	1	5,667	0.02%
2020/07/27	50	162.47	39	157.29	154.50	11	5,405	0.20%
2020/07/24	20	155.80	22	158.09	159.50	-2	4,974	-0.04%
2020/07/23	2	140.25	10	143.95	145.00	-8	4,511	-0.18%
2020/07/22	1	138.00	0	0.00	136.50	1	4,475	0.02%
2020/07/20	0	0.00	5	124.50	125.00	-5	4,420	-0.11%
2020/07/10	0	0.00	2	132.00	136.00	-2	4,446	-0.04%
2020/07/09	20	140.30	7	141.07	141.50	13	4,416	0.29%
2020/07/08	0	0.00	21	129.00	129.00	-21	4,276	-0.49%
2020/07/06	3	116.50	8	116.38	117.50	-5	4,226	-0.12%
2020/07/03	59	115.66	22	113.80	113.50	37	4,118	0.90%
2020/07/02	17	105.35	16	110.03	111.00	1	3,810	0.03%
2020/07/01	66	98.15	111	98.72	101.00	-45	3,548	-1.27%	大賣/
2020/06/30	111	93.44	73	92.33	92.00	38	3,226	1.18%	大買/
2020/06/29	7	85.71	5	85.28	86.20	2	3,039	0.07%
2020/06/24	1	86.50	20	86.53	86.60	-19	3,018	-0.63%
2020/06/23	20	83.49	0	0.00	84.10	20	2,929	0.68%
2020/06/22	0	0.00	11	82.23	82.20	-11	2,921	-0.38%
2020/06/18	11	80.10	0	0.00	80.30	11	2,896	0.38%
2020/06/17	0	0.00	3	80.90	80.80	-3	2,889	-0.10%
2020/06/16	1	80.00	0	0.00	81.70	1	2,902	0.03%
2020/06/15	2	78.90	0	0.00	78.90	2	2,883	0.07%
2020/06/11	0	0.00	7	78.60	78.10	-7	2,845	-0.25%
2020/06/10	0	0.00	15	81.10	81.50	-15	2,811	-0.53%
2020/06/09	0	0.00	1	85.30	83.40	-1	2,806	-0.04%
2020/06/05	0	0.00	6	84.77	85.00	-6	2,794	-0.21%
2020/06/04	30	86.47	61	87.15	85.10	-31	2,794	-1.11%
2020/06/03	56	85.04	20	84.84	84.50	36	2,744	1.31%
2020/06/02	2	84.25	23	86.81	83.60	-21	2,689	-0.78%
2020/06/01	23	84.50	2	84.15	87.80	21	2,549	0.82%
2020/05/27	2	81.25	0	0.00	79.80	2	2,338	0.09%
2020/05/26	18	81.26	0	0.00	81.30	18	2,343	0.77%
2020/05/25	0	0.00	1	80.60	81.50	-1	2,327	-0.04%
2020/05/21	0	0.00	26	82.34	80.90	-26	2,279	-1.14%
2020/05/20	25	81.84	1	82.30	82.30	24	2,232	1.08%
2020/05/19	0	0.00	3	79.70	79.90	-3	2,198	-0.14%
2020/05/18	4	80.18	1	79.70	78.90	3	2,182	0.14%
2020/05/15	32	82.28	30	80.53	80.50	2	2,177	0.09%
2020/05/14	1	77.80	0	0.00	79.20	1	2,070	0.05%
2020/05/13	26	77.48	26	79.93	78.30	0	2,019	0.00%
2020/05/12	35	75.28	25	74.15	75.10	10	1,855	0.54%
2020/05/11	10	75.50	129	74.47	75.50	-119	1,826	-6.52%	大賣/鉅額交易
2020/05/07	29	72.93	5	72.34	72.10	24	1,741	1.38%
2020/05/06	86	71.96	25	72.16	72.00	61	1,737	3.51%
2020/05/05	85	67.82	45	69.30	70.40	40	1,723	2.32%
2020/04/30	0	0.00	1	64.30	66.40	-1	1,657	-0.06%
2020/04/22	0	0.00	10	62.22	62.70	-10	1,808	-0.55%
2020/04/21	0	0.00	1	64.00	61.70	-1	1,844	-0.05%
2020/04/20	2	63.40	0	0.00	63.30	2	1,872	0.11%
2020/04/17	0	0.00	5	61.60	62.60	-5	1,890	-0.26%
2020/04/16	1	60.10	2	60.60	61.60	-1	1,857	-0.05%
2020/04/09	5	58.50	0	0.00	58.80	5	1,996	0.25%
2020/04/08	0	0.00	5	57.30	59.70	-5	1,980	-0.25%
2020/04/07	1	56.70	1	56.00	56.70	0	1,951	0.00%
2020/03/31	3	51.90	3	51.47	51.40	0	1,980	0.00%
2020/03/30	7	50.50	2	51.15	51.20	5	2,003	0.25%
2020/03/17	10	51.00	0	0.00	51.00	10	2,483	0.40%
2020/03/13	1	56.40	1	55.00	57.00	0	2,624	0.00%
2020/03/10	0	0.00	2	66.20	68.00	-2	3,007	-0.07%
2020/03/04	0	0.00	1	70.70	71.10	-1	3,038	-0.03%
2020/02/27	4	72.40	0	0.00	70.70	4	3,106	0.13%
2020/02/26	1	75.40	0	0.00	73.90	1	3,144	0.03%
2020/02/25	2	74.60	0	0.00	74.30	2	3,136	0.06%
2020/02/24	1	75.10	0	0.00	75.30	1	3,126	0.03%
2020/02/18	1	76.50	0	0.00	76.00	1	3,149	0.03%
2020/02/14	1	76.50	2	77.60	78.40	-1	3,081	-0.03%
2020/02/13	1	74.30	0	0.00	73.70	1	3,019	0.03%
2020/02/06	0	0.00	1	75.70	76.70	-1	2,982	-0.03%
2020/02/04	0	0.00	1	73.80	74.50	-1	2,919	-0.03%
2020/01/30	4	73.10	1	73.00	73.50	3	2,853	0.11%
2020/01/20	1	80.80	1	82.50	80.10	0	2,794	0.00%
2020/01/17	0	0.00	3	81.03	80.60	-3	2,733	-0.11%
2020/01/16	1	81.20	0	0.00	80.40	1	2,722	0.04%
2020/01/15	0	0.00	2	80.90	80.90	-2	2,699	-0.07%
2020/01/14	4	79.90	0	0.00	80.00	4	2,653	0.15%
2020/01/08	20	75.25	21	74.97	74.10	-1	2,508	-0.04%
2020/01/07	1	70.80	0	0.00	71.50	1	2,421	0.04%
2020/01/02	0	0.00	2	79.40	78.60	-2	2,320	-0.09%
2019/12/26	1	77.40	0	0.00	77.50	1	2,218	0.05%
2019/12/25	1	77.20	4	78.63	78.50	-3	2,201	-0.14%
2019/12/24	0	0.00	1	77.20	76.60	-1	2,179	-0.05%
2019/12/19	2	79.65	2	80.35	78.50	0	2,115	0.00%
2019/12/18	2	78.90	1	78.50	78.50	1	2,093	0.05%
2019/12/17	2	82.90	2	81.60	80.50	0	2,059	0.00%
2019/12/16	0	0.00	3	80.20	80.00	-3	2,004	-0.15%
2019/12/13	1	79.20	1	79.10	80.00	0	1,949	0.00%
2019/12/12	5	82.04	11	80.97	81.50	-6	1,845	-0.33%
2019/12/11	0	0.00	1	78.00	77.80	-1	1,582	-0.06%
2019/12/10	8	76.90	0	0.00	76.30	8	1,488	0.54%
2019/12/09	4	76.65	8	75.71	78.20	-4	1,409	-0.28%
2019/12/06	13	73.53	107	72.01	74.10	-94	1,258	-7.47%	大賣/
2019/12/05	103	71.50	3	71.13	72.00	100	1,124	8.89%	大買/
2019/12/03	1	67.00	1	67.90	68.50	0	1,074	0.00%
2019/12/02	5	67.78	0	0.00	67.10	5	1,074	0.47%
2019/11/28	3	67.33	2	67.25	67.10	1	1,054	0.09%
2019/11/27	0	0.00	2	69.15	67.60	-2	1,050	-0.19%
2019/11/26	1	67.00	0	0.00	67.70	1	997	0.10%
2019/11/25	1	66.60	1	66.80	67.60	0	981	0.00%
2019/11/22	1	64.00	1	64.30	64.50	0	934	0.00%
2019/11/18	2	65.95	2	65.85	66.00	0	1,004	0.00%
2019/11/15	1	62.60	1	63.20	63.90	0	933	0.00%
2019/11/14	2	62.60	2	62.95	62.50	0	920	0.00%
2019/11/13	2	62.90	2	63.70	62.70	0	917	0.00%
2019/11/12	1	61.60	1	62.30	61.70	0	901	0.00%
2019/11/11	1	62.20	2	62.60	61.70	-1	900	-0.11%
2019/11/08	1	62.00	1	62.20	61.90	0	904	0.00%
2019/11/07	2	61.85	2	62.20	61.80	0	909	0.00%
2019/11/04	1	62.10	1	62.40	62.30	0	901	0.00%
2019/10/30	2	62.70	2	62.70	62.70	0	917	0.00%
2019/10/24	1	63.50	1	63.30	63.50	0	922	0.00%
2019/10/23	2	63.00	2	61.90	63.00	0	924	0.00%
2019/10/16	2	62.55	3	61.60	62.10	-1	950	-0.11%
2019/10/15	2	61.95	2	62.15	63.00	0	948	0.00%
2019/10/09	4	62.10	4	62.00	61.90	0	939	0.00%
2019/10/03	2	63.60	2	63.55	63.70	0	939	0.00%
2019/10/02	1	62.70	1	62.70	62.90	0	939	0.00%
2019/10/01	0	0.00	1	63.00	62.90	-1	938	-0.11%
2019/09/27	2	63.45	1	64.80	62.70	1	937	0.11%
2019/09/26	2	64.95	2	65.40	64.70	0	927	0.00%
2019/09/25	1	64.30	1	65.00	64.30	0	923	0.00%
2019/09/24	1	65.50	1	66.00	65.00	0	952	0.00%
2019/09/20	1	66.00	1	66.60	65.70	0	952	0.00%
2019/09/19	2	66.30	2	66.50	66.20	0	942	0.00%
2019/09/18	1	65.30	1	65.50	65.10	0	904	0.00%
2019/09/17	2	65.30	2	65.60	65.10	0	903	0.00%
2019/09/12	1	65.40	1	65.70	65.20	0	907	0.00%
2019/09/09	0	0.00	2	67.50	66.20	-2	883	-0.23%
2019/09/06	6	66.00	4	66.20	67.00	2	865	0.23%
2019/09/05	30	67.89	26	67.33	66.70	4	831	0.48%
2019/08/27	1	64.40	0	0.00	66.70	1	641	0.16%
2019/08/06	1	59.90	1	61.10	61.30	0	607	0.00%
2019/08/05	3	61.60	3	62.20	61.30	0	608	0.00%
2019/07/25	1	68.80	1	68.00	68.40	0	613	0.00%
2019/07/24	1	68.20	1	68.40	68.60	0	601	0.00%
2019/07/17	0	0.00	1	65.80	65.00	-1	588	-0.17%
2019/07/11	0	0.00	1	66.00	65.80	-1	605	-0.17%
2019/06/21	2	62.25	0	0.00	61.00	2	963	0.21%
2019/05/30	0	0.00	1	57.60	58.10	-1	1,204	-0.08%
2019/05/29	1	56.50	0	0.00	56.50	1	1,194	0.08%
2019/05/21	1	64.00	0	0.00	64.80	1	1,164	0.09%
2019/05/10	0	0.00	1	69.20	69.80	-1	1,219	-0.08%
2019/05/03	0	0.00	1	73.00	72.90	-1	1,281	-0.08%
2019/04/18	1	72.50	0	0.00	71.30	1	1,542	0.06%
2019/04/12	1	73.00	0	0.00	72.50	1	1,564	0.06%
2019/04/08	2	79.30	1	80.00	78.10	1	1,491	0.07%
2019/04/02	3	77.33	4	78.35	78.50	-1	1,398	-0.07%
2019/03/25	0	69.10	0	0.00	69.00	0	1,170	0.00%
2019/03/21	0	0.00	2	71.90	72.30	-2	1,115	-0.18%
2019/01/17	5	65.00	5	64.78	64.20	0	625	0.00%
2019/01/11	0	0.00	10	61.40	61.10	-10	475	-2.10%
2019/01/10	10	60.80	0	0.00	60.20	10	427	2.34%
2018/11/02	0	0.00	1	52.10	51.80	-1	582	-0.17%
2018/09/26	0	0.00	2	61.90	61.70	-2	684	-0.29%
2018/09/04	2	66.40	0	0.00	67.30	2	749	0.27%
2018/08/24	1	70.50	1	68.20	68.80	0	696	0.00%
2018/08/23	2	67.35	3	67.60	69.20	-1	649	-0.15%
2018/08/14	1	64.40	0	0.00	65.20	1	618	0.16%
2018/08/13	0	0.00	0.1	67.60	64.10	-0.1	638	-0.01%
2018/08/07	1	70.40	0	0.00	71.00	1	576	0.17%
2018/08/06	3.1	70.53	5	70.80	71.30	-1.9	557	-0.34%
2018/08/03	0	0.00	2	67.80	67.80	-2	469	-0.43%
2018/07/10	0	0.00	1	61.40	60.60	-1	404	-0.25%
2018/06/19	0	0.00	2	68.40	67.60	-2	380	-0.53%
2018/06/15	0	0.00	2	67.40	67.10	-2	375	-0.53%
2018/06/14	3	67.53	1	68.20	67.50	2	369	0.54%
2018/06/11	0	0.00	7	61.59	61.20	-7	299	-2.34%
2018/06/05	2	59.15	0	0.00	58.50	2	282	0.71%
2018/05/31	1	58.80	0	0.00	58.10	1	278	0.36%
2018/05/30	1	58.70	5	59.00	58.80	-4	276	-1.45%
2018/05/25	1	59.10	0	0.00	59.40	1	263	0.38%
2018/05/24	2	59.70	0	0.00	59.20	2	262	0.76%
2018/05/22	4	60.00	0	0.00	59.50	4	255	1.56%
2018/05/21	0	0.00	1	58.50	60.30	-1	246	-0.41%
2018/05/18	1	57.50	0	0.00	57.80	1	220	0.45%
2018/05/03	0	0.00	5	53.60	53.10	-5	205	-2.43%
2018/05/02	5	54.00	0	0.00	54.30	5	203	2.45%
2018/04/18	1	57.00	0	0.00	55.90	1	191	0.52%
2018/03/21	0	0.00	1	62.10	62.20	-1	205	-0.49%
2018/03/15	1	65.60	0	0.00	64.80	1	208	0.48%
2018/03/07	0	0.00	1	63.50	62.50	-1	230	-0.43%
2018/02/12	1	62.00	0	0.00	61.90	1	278	0.36%
2018/02/06	0	0.00	1	62.80	62.80	-1	276	-0.36%
2018/01/02	0	0.00	1	70.10	69.90	-1	415	-0.24%