全新 (2455)-元大-竹科券商分點個股進出

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
161.0
漲跌
▲5.5
漲幅
+3.54%
成交量
8,324張
產業
上市通信網路類股
1014人加入追蹤

立即追蹤
本地時間:14:30

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

全新 (2455)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	37.5	158.21	11	160.09	161.00	26.5	6,766	0.39%
2024/11/20	22	154.18	6	154.66	155.50	16	6,651	0.24%
2024/11/19	5	150.80	7	151.43	153.00	-2	6,621	-0.03%
2024/11/18	6	145.67	8	145.63	144.50	-2	6,572	-0.03%
2024/11/15	4	152.25	2.1	153.18	150.50	2	6,532	0.03%
2024/11/14	13	155.92	7	154.07	151.00	6	6,568	0.09%
2024/11/13	17.1	156.38	16	156.59	156.50	1.1	6,429	0.02%
2024/11/12	9.4	149.91	8.1	150.04	146.00	1.3	6,231	0.02%
2024/11/11	0	0.00	2.1	150.48	150.00	-2.1	6,086	-0.03%
2024/11/08	6	144.08	5	141.20	139.50	1	6,013	0.02%
2024/11/07	7.1	143.16	5	145.40	145.50	2.1	6,030	0.03%
2024/11/06	0	0.00	5	142.70	143.50	-5	6,028	-0.08%
2024/11/05	2	140.50	2	141.50	140.50	0	6,069	0.00%
2024/11/04	5	141.60	3	141.83	142.00	2	6,186	0.03%
2024/11/01	5.1	141.90	12	141.25	143.00	-6.9	6,197	-0.11%
2024/10/30	5.5	140.18	7	139.64	141.00	-1.5	6,215	-0.02%
2024/10/29	12.1	139.24	4	138.75	137.50	8.1	6,205	0.13%
2024/10/28	11	141.68	6.1	141.59	141.00	4.9	6,116	0.08%
2024/10/25	18.4	148.81	52	145.63	146.00	-33.7	6,060	-0.56%
2024/10/24	8.1	156.74	2.1	156.67	155.00	6	5,921	0.10%
2024/10/23	2	161.53	0	0.00	161.00	2	5,910	0.03%
2024/10/22	0	163.00	0	0.00	165.00	0	5,936	0.00%
2024/10/21	2	162.75	1	164.00	164.50	1	5,958	0.02%
2024/10/18	8	163.00	2	163.75	163.00	6	6,024	0.10%
2024/10/17	6	163.00	10	165.95	165.50	-4	6,104	-0.07%
2024/10/16	17.3	163.81	12	162.96	160.50	5.3	6,022	0.09%
2024/10/15	15.2	169.24	33.1	168.61	167.50	-17.9	5,918	-0.30%
2024/10/14	2	157.75	1	158.50	160.50	1	5,712	0.02%
2024/10/11	2.2	155.79	0.6	155.00	156.00	1.6	5,793	0.03%
2024/10/09	11.1	157.90	21	154.90	154.50	-9.9	5,862	-0.17%
2024/10/08	6	155.75	4	159.38	160.00	2	5,861	0.03%
2024/10/07	10.1	155.50	8	153.88	154.00	2.1	5,875	0.04%
2024/10/04	20	160.30	12	158.67	158.50	8	5,839	0.14%
2024/10/01	72.1	172.25	78.1	174.46	164.00	-5.9	5,948	-0.10%
2024/09/30	19.1	168.12	26.1	166.65	166.00	-7	5,634	-0.12%
2024/09/27	20	168.43	8.1	166.81	166.50	11.9	5,668	0.21%
2024/09/26	19	169.66	3.1	168.61	168.50	15.9	5,578	0.28%
2024/09/25	47.2	168.44	31.4	170.59	171.50	15.8	5,415	0.29%
2024/09/24	23.1	156.66	19.1	155.41	161.50	4	5,200	0.08%
2024/09/23	4	147.13	8	147.63	147.00	-4	4,965	-0.08%
2024/09/20	2	142.50	1	141.03	143.50	1	5,031	0.02%
2024/09/19	22	142.80	0	0.00	143.00	22	5,070	0.43%
2024/09/18	4.1	138.51	1	141.50	137.00	3.1	5,126	0.06%
2024/09/16	11.1	140.97	9	142.33	142.00	2.1	5,242	0.04%
2024/09/13	0.1	137.50	0	137.00	137.50	0.1	5,238	0.00%
2024/09/12	3.6	138.39	2	138.00	136.50	1.6	5,340	0.03%
2024/09/11	1.5	136.47	2	136.75	134.00	-0.6	5,371	-0.01%
2024/09/10	2	139.50	4	138.25	134.00	-2	5,487	-0.04%
2024/09/09	1.1	140.50	1	142.00	143.00	0.1	5,675	0.00%
2024/09/06	4	142.38	7	142.21	142.50	-3	5,732	-0.05%
2024/09/05	5.2	137.51	2	136.25	135.50	3.2	5,682	0.06%
2024/09/04	8.3	137.26	8	138.94	136.00	0.3	5,631	0.00%
2024/09/03	10	149.34	8	147.44	146.50	2	5,526	0.04%
2024/09/02	15.1	149.74	9.1	150.25	150.00	6	5,448	0.11%
2024/08/30	6.1	143.07	5	143.00	142.00	1.1	5,275	0.02%
2024/08/29	6.3	139.13	7	141.14	141.50	-0.7	5,215	-0.01%
2024/08/28	3.1	134.20	0	135.50	134.00	3	5,158	0.06%
2024/08/27	0.1	132.00	0	0.00	133.50	0.1	5,154	0.00%
2024/08/26	0.3	135.44	0	0.00	133.50	0.3	5,144	0.01%
2024/08/23	0.1	134.00	0	132.50	135.00	0.1	5,130	0.00%
2024/08/22	0.1	136.00	0	0.00	135.00	0.1	5,149	0.00%
2024/08/21	0.3	136.09	1	138.00	135.00	-0.7	5,157	-0.01%
2024/08/20	2.5	141.66	1	140.00	140.00	1.5	5,124	0.03%
2024/08/19	2	142.50	0	0.00	142.00	2	5,125	0.04%
2024/08/16	0	142.50	0	0.00	142.50	0	5,137	0.00%
2024/08/15	2	133.01	2.1	132.08	134.00	-0.1	5,068	0.00%
2024/08/14	1	135.48	1	137.48	132.00	0	5,078	0.00%
2024/08/13	1	133.50	0	0.00	133.00	1	5,071	0.02%
2024/08/12	0	0.00	1	134.99	135.00	-1	5,079	-0.02%
2024/08/09	1	134.50	1	133.00	132.00	0	5,073	0.00%
2024/08/08	3	128.17	1	125.50	128.50	2	5,056	0.04%
2024/08/07	1	132.00	3	130.33	132.00	-2	5,047	-0.04%
2024/08/06	3	120.51	6	120.83	123.50	-3	5,014	-0.06%
2024/08/05	5	128.20	6	126.67	126.00	-1	4,924	-0.02%
2024/08/02	5	145.51	1	147.00	140.00	4	4,913	0.08%
2024/08/01	10	150.95	4	152.00	152.50	6	4,887	0.12%
2024/07/31	5	151.41	4	153.00	150.00	1	4,850	0.02%
2024/07/30	1	158.37	1	159.50	158.50	0	4,806	0.00%
2024/07/29	6.3	158.54	3	159.00	155.00	3.3	4,809	0.07%
2024/07/26	2	152.07	1	153.50	159.00	1	4,828	0.02%
2024/07/23	6	164.34	12	164.75	163.00	-6	4,779	-0.12%
2024/07/22	3	162.50	6	163.25	167.00	-3	4,733	-0.06%
2024/07/19	8	168.81	10	168.40	167.00	-2	4,686	-0.04%
2024/07/18	12.3	175.02	8.1	175.34	173.00	4.1	4,598	0.09%
2024/07/17	2	182.75	2	184.00	184.00	0	4,471	0.00%
2024/07/16	5.1	185.68	2	184.00	184.00	3.1	4,455	0.07%
2024/07/15	5.5	186.14	5	184.70	186.00	0.5	4,420	0.01%
2024/07/12	26	184.33	19.1	179.37	179.50	6.9	4,332	0.16%
2024/07/11	9	193.06	11.1	193.32	195.00	-2.1	4,221	-0.05%
2024/07/10	4	188.00	23	185.89	185.50	-19	4,134	-0.46%
2024/07/09	10	188.60	10	183.87	184.00	0	4,091	0.00%
2024/07/08	5	183.30	5	184.51	187.00	0	3,992	0.00%
2024/07/05	7	185.85	12.1	187.07	188.00	-5.1	3,911	-0.13%
2024/07/04	9.6	175.64	26.4	176.76	175.50	-16.8	3,709	-0.45%
2024/07/03	5	166.20	8.3	167.40	174.00	-3.3	3,558	-0.09%
2024/07/02	0	0.00	4	160.50	159.00	-4	3,433	-0.12%
2024/07/01	4	164.38	13	165.03	160.00	-9	3,415	-0.26%
2024/06/28	17	162.82	20	163.13	165.00	-3	3,357	-0.09%
2024/06/27	1.1	157.99	0	0.00	157.50	1.1	3,221	0.03%
2024/06/26	36.1	159.66	9.1	159.59	158.00	27	3,210	0.84%
2024/06/25	6.1	165.55	8.3	164.15	162.00	-2.1	3,115	-0.07%
2024/06/24	26.4	169.68	7.3	168.21	172.50	19.1	3,032	0.63%
2024/06/21	6	168.92	12	171.54	172.50	-6	2,965	-0.20%
2024/06/20	4	165.37	1.6	164.69	164.00	2.4	2,854	0.08%
2024/06/19	16.5	165.06	11	165.27	164.00	5.5	2,869	0.19%
2024/06/18	3.2	163.84	7	161.86	161.50	-3.8	2,786	-0.14%
2024/06/17	10.4	163.64	11.1	164.13	162.50	-0.7	2,755	-0.03%
2024/06/14	22.3	158.31	13.4	159.43	158.50	8.9	2,643	0.34%
2024/06/13	3.1	151.67	5.5	145.09	153.00	-2.4	2,399	-0.10%
2024/06/12	1.1	138.60	0	0.00	139.50	1.1	2,318	0.05%
2024/06/11	2.1	140.07	1	141.00	140.00	1.1	2,340	0.05%
2024/06/07	4	142.75	0	0.00	140.50	4	2,403	0.17%
2024/06/06	0.1	146.00	0	0.00	145.50	0.1	2,443	0.00%
2024/06/05	3	143.17	3	145.17	144.50	0	2,483	0.00%
2024/06/04	2	147.00	8	147.56	143.50	-6	2,635	-0.23%
2024/06/03	0.1	144.00	0	0.00	142.00	0.1	2,730	0.00%
2024/05/31	0.1	142.46	0	0.00	141.50	0.1	2,807	0.00%
2024/05/30	4	144.64	4.1	144.06	144.00	-0.1	3,035	0.00%
2024/05/29	2.2	149.00	2.3	150.46	148.50	-0.1	3,180	0.00%
2024/05/27	1.3	146.20	2	147.25	148.50	-0.8	3,422	-0.02%
2024/05/24	4	143.76	2	144.50	143.50	2	3,469	0.06%
2024/05/23	0.1	148.26	4	147.13	145.00	-3.9	3,558	-0.11%
2024/05/22	0	0.00	7	145.71	148.00	-7	3,617	-0.19%
2024/05/21	1	141.00	0	0.00	141.00	1	3,717	0.03%
2024/05/20	4	142.25	2	141.38	140.50	2	3,883	0.05%
2024/05/17	6.1	143.43	3	144.50	144.00	3.1	3,964	0.08%
2024/05/16	5	144.80	6	145.67	145.00	-1	4,149	-0.02%
2024/05/15	1	144.03	6	145.00	143.50	-5	4,204	-0.12%
2024/05/14	1	142.50	5.1	141.31	140.00	-4.1	4,335	-0.09%
2024/05/13	1.1	136.55	2	138.50	137.50	-1	4,329	-0.02%
2024/05/10	9	138.61	3	138.17	135.50	6	4,347	0.14%
2024/05/09	6	140.67	0	0.00	139.50	6	4,354	0.14%
2024/05/07	7	145.29	0	0.00	144.50	7	4,436	0.16%
2024/05/06	0	0.00	1	148.50	149.50	-1	4,486	-0.02%
2024/05/03	2	149.01	0	0.00	146.00	2	4,500	0.04%
2024/05/02	3	149.65	1	149.50	148.50	2	4,485	0.05%
2024/04/30	5.5	153.96	1	156.50	154.50	4.5	4,492	0.10%
2024/04/29	0	151.50	2	146.25	151.00	-2	4,453	-0.04%
2024/04/26	2.1	143.30	0	0.00	143.00	2.1	4,456	0.05%
2024/04/24	3	148.51	0	0.00	149.50	3	4,479	0.07%
2024/04/19	2	149.00	0.1	154.00	147.00	1.9	4,569	0.04%
2024/04/18	1.1	156.47	0	0.00	152.50	1.1	4,568	0.02%
2024/04/17	1.2	151.36	0	0.00	151.50	1.2	4,598	0.03%
2024/04/16	0	0.00	3	154.17	152.00	-3	4,585	-0.07%
2024/04/15	0.3	162.35	0	0.00	159.50	0.3	4,610	0.01%
2024/04/12	2.1	162.49	0	0.00	161.00	2.1	4,628	0.04%
2024/04/11	0.2	164.00	0	163.50	163.50	0.1	4,701	0.00%
2024/04/10	0.2	166.46	0	0.00	165.00	0.2	5,043	0.00%
2024/04/09	0	168.50	1	168.50	168.00	-1	5,185	-0.02%
2024/04/08	2.1	172.64	1	170.50	167.50	1.1	5,205	0.02%
2024/04/03	6	173.00	0.2	173.50	173.50	5.8	5,165	0.11%
2024/04/02	0	172.50	0	0.00	172.50	0	5,215	0.00%
2024/04/01	3	172.67	5.1	170.62	171.00	-2.1	5,253	-0.04%
2024/03/29	3.5	169.43	4	169.50	169.50	-0.5	5,256	-0.01%
2024/03/28	4.2	169.46	3.4	171.59	168.00	0.8	5,280	0.02%
2024/03/27	3.1	173.72	0	0.00	174.50	3.1	5,242	0.06%
2024/03/26	5.2	175.66	7.1	177.18	176.50	-2	5,255	-0.04%
2024/03/25	3.1	179.46	6.1	178.32	178.00	-3	5,256	-0.06%
2024/03/22	6	183.67	5.9	183.14	184.00	0.1	5,234	0.00%
2024/03/21	2.4	174.84	3	177.00	177.00	-0.6	5,172	-0.01%
2024/03/20	3.5	170.30	2.3	170.59	172.00	1.2	5,133	0.02%
2024/03/19	0.1	173.84	1	174.50	173.50	-0.9	5,149	-0.02%
2024/03/18	0	173.00	0	0.00	175.50	0	5,140	0.00%
2024/03/15	1.1	174.78	3	172.00	173.00	-1.9	5,132	-0.04%
2024/03/14	0	173.42	2	174.75	173.50	-2	5,123	-0.04%
2024/03/13	11.3	176.85	9	175.11	175.00	2.3	5,112	0.05%
2024/03/12	0	176.50	3	177.83	178.00	-3	5,064	-0.06%
2024/03/11	3	171.66	6.2	172.44	171.50	-3.1	5,037	-0.06%
2024/03/08	5.2	174.96	9.3	173.19	170.50	-4.1	5,015	-0.08%
2024/03/07	23.4	186.52	42.6	183.54	184.00	-19.2	4,882	-0.39%
2024/03/06	10.2	183.13	7	182.29	180.50	3.2	4,769	0.07%
2024/03/05	31	186.79	22.1	186.29	188.50	8.9	4,763	0.19%
2024/03/04	12	178.54	8.3	180.41	181.00	3.8	4,575	0.08%
2024/03/01	27.3	170.91	20.2	173.22	176.00	7.1	4,466	0.16%
2024/02/29	2.2	163.11	0	159.50	163.50	2.2	4,404	0.05%
2024/02/27	1.1	162.48	2.5	161.48	164.00	-1.3	4,654	-0.03%
2024/02/26	0.3	166.88	1.1	162.45	167.50	-0.8	4,830	-0.02%
2024/02/23	1	168.50	11	166.82	167.50	-10	4,744	-0.21%
2024/02/22	3.1	167.62	5	165.60	165.50	-1.9	4,707	-0.04%
2024/02/21	13	165.38	10.1	164.69	166.00	2.9	4,584	0.06%
2024/02/19	19	152.13	35	153.08	156.50	-16	4,299	-0.37%
2024/02/16	6	145.58	9.5	145.61	146.50	-3.5	4,133	-0.08%
2024/02/15	8.7	145.79	16	141.47	147.00	-7.3	4,079	-0.18%
2024/02/05	3	136.33	3.7	135.00	135.00	-0.7	3,941	-0.02%
2024/02/02	2	133.50	3	133.54	133.50	-1	3,931	-0.03%
2024/02/01	22	135.11	20	132.50	133.50	2	3,939	0.05%
2024/01/31	2.5	135.60	0	0.00	135.00	2.5	3,968	0.06%
2024/01/30	1	132.00	0	0.00	134.00	1	4,080	0.02%
2024/01/29	7.3	129.74	3.5	130.36	131.50	3.8	4,041	0.09%
2024/01/26	4	126.19	3	126.50	126.50	1	4,003	0.02%
2024/01/25	1	125.00	6	125.67	124.00	-5	4,007	-0.12%
2024/01/24	3.1	127.65	4	128.00	125.50	-0.9	4,067	-0.02%
2024/01/23	8	126.00	1.5	126.50	126.00	6.5	4,134	0.16%
2024/01/22	0	126.00	1.2	125.57	125.50	-1.2	4,183	-0.03%
2024/01/19	1.7	122.92	1	124.50	123.50	0.7	4,178	0.02%
2024/01/18	2.1	124.90	0.1	123.50	122.00	2	4,170	0.05%
2024/01/17	0.1	127.00	4	122.50	124.00	-3.9	4,174	-0.09%
2024/01/16	4	124.38	2.1	124.28	124.50	1.9	4,135	0.05%
2024/01/15	3.6	126.86	1	128.00	126.50	2.6	4,079	0.06%
2024/01/12	3.1	127.48	12.1	127.17	126.50	-9	4,063	-0.22%
2024/01/11	1.2	129.83	0	0.00	129.50	1.2	4,038	0.03%
2024/01/10	0.1	131.00	6.1	130.31	129.50	-6	4,025	-0.15%
2024/01/09	2.1	133.71	10.1	133.95	132.50	-8	4,056	-0.20%
2024/01/08	1	132.00	1.1	132.66	132.00	-0.1	4,059	0.00%
2024/01/05	5.1	132.69	5	134.00	132.00	0.1	4,041	0.00%
2024/01/04	30.4	133.64	10.3	133.35	132.50	20.1	3,956	0.51%
2024/01/03	16.1	146.62	9.1	147.12	141.50	7	3,615	0.19%
2024/01/02	1	156.50	0	0.00	157.00	1	3,512	0.03%
2023/12/29	1	160.52	0.5	160.00	160.50	0.5	3,633	0.01%
2023/12/28	0.2	161.50	0	0.00	160.00	0.2	3,687	0.00%
2023/12/27	6.6	162.67	4	163.88	163.50	2.6	3,651	0.07%
2023/12/26	6.2	161.28	4	162.63	162.00	2.2	3,633	0.06%
2023/12/25	0.3	161.50	1	160.50	159.00	-0.8	3,592	-0.02%
2023/12/22	0	0.00	2	156.00	156.00	-2	3,551	-0.06%
2023/12/21	3.6	155.01	0	0.00	153.50	3.6	3,549	0.10%
2023/12/20	2.1	160.01	0	0.00	160.00	2.1	3,525	0.06%
2023/12/19	0.1	157.50	0	0.00	157.00	0.1	3,494	0.00%
2023/12/18	3.1	154.85	1	155.54	155.00	2.1	3,504	0.06%
2023/12/15	1.2	159.87	0	0.00	158.00	1.2	3,569	0.03%
2023/12/14	7.4	160.33	0	0.00	159.00	7.4	3,608	0.21%
2023/12/13	8	161.50	3	163.33	164.00	5	3,610	0.14%
2023/12/12	1.2	163.88	0.2	167.00	162.50	1	3,641	0.03%
2023/12/11	2.2	163.62	3	164.33	164.50	-0.8	3,677	-0.02%
2023/12/08	1	165.00	0	0.00	164.50	1	3,706	0.03%
2023/12/07	0.1	166.00	1	165.95	164.00	-1	3,750	-0.03%
2023/12/06	2.1	170.67	2	169.50	167.00	0.1	3,831	0.00%
2023/12/05	2	166.01	1	165.50	167.00	1	3,825	0.03%
2023/12/04	7	173.21	4.1	170.03	169.50	2.9	3,860	0.08%
2023/12/01	1	172.00	1	169.00	170.00	0	3,929	0.00%
2023/11/30	1.1	172.02	2	172.00	171.50	-0.9	3,994	-0.02%
2023/11/29	2	169.75	1	170.00	170.50	1	4,063	0.02%
2023/11/28	1	166.00	3	168.00	169.00	-2	4,114	-0.05%
2023/11/27	9	167.66	17	166.74	164.00	-8	4,308	-0.19%
2023/11/24	20	174.10	20	174.08	176.00	0	4,453	0.00%
2023/11/22	0	0.00	1	156.50	156.00	-1	4,047	-0.02%
2023/11/21	1	156.50	1.3	155.31	155.50	-0.3	4,100	-0.01%
2023/11/20	1	152.00	0	0.00	151.00	1	4,075	0.02%
2023/11/17	4	153.75	0	0.00	153.00	4	4,080	0.10%
2023/11/16	0	0.00	3	153.83	153.00	-3	4,098	-0.07%
2023/11/15	5	156.80	5	156.50	154.50	0	4,102	0.00%
2023/11/14	0	0.00	3	154.50	155.50	-3	4,087	-0.07%
2023/11/13	1	153.00	2.2	155.00	155.00	-1.2	4,093	-0.03%
2023/11/10	1	154.50	0	0.00	155.50	1	4,087	0.02%
2023/11/09	2	155.25	0	0.00	156.50	2	4,112	0.05%
2023/11/08	0	0.00	1	157.50	156.00	-1	4,101	-0.02%
2023/11/07	8.7	158.37	16	157.81	157.50	-7.3	4,078	-0.18%
2023/11/06	2	145.25	12	149.33	150.00	-10	3,926	-0.25%
2023/11/03	7	145.14	3	147.17	145.50	4	3,975	0.10%
2023/11/02	19	142.45	16	143.47	142.00	3	3,970	0.08%
2023/11/01	13	145.88	4	148.50	142.50	9	3,985	0.23%
2023/10/31	5	150.60	8	150.00	147.00	-3	4,093	-0.07%
2023/10/30	1	144.50	1	145.00	143.50	0	4,062	0.00%
2023/10/27	2.3	140.02	2	138.75	139.50	0.3	4,130	0.01%
2023/10/26	2.1	144.23	3	143.17	142.00	-1	4,412	-0.02%
2023/10/25	5	148.00	5	149.91	147.50	0	4,582	0.00%
2023/10/24	1	141.00	5	143.10	144.50	-4	4,577	-0.09%
2023/10/23	2	142.75	6	144.25	142.00	-4	4,622	-0.09%
2023/10/20	4.1	142.75	0.3	142.31	142.50	3.8	4,760	0.08%
2023/10/19	3	145.00	1	145.50	145.50	2	5,073	0.04%
2023/10/18	3	147.83	2	149.00	147.50	1	5,182	0.02%
2023/10/17	5	153.61	6	155.33	152.00	-1	5,180	-0.02%
2023/10/16	0	0.00	4	158.50	159.00	-4	5,236	-0.08%
2023/10/13	0	0.00	0	154.00	155.00	0	5,328	0.00%
2023/10/12	0	0.00	4	154.75	155.00	-4	5,373	-0.07%
2023/10/11	2	152.25	11	154.18	153.00	-9	5,451	-0.17%
2023/10/06	24	157.60	29.2	155.25	154.00	-5.2	5,560	-0.09%
2023/10/05	11.5	156.39	13	155.00	158.00	-1.5	5,573	-0.03%
2023/10/04	12.5	153.84	13	152.38	155.50	-0.5	5,506	-0.01%
2023/10/03	2.1	150.71	1	152.50	150.00	1.1	5,461	0.02%
2023/10/02	0	0.00	1	150.00	150.00	-1	5,539	-0.02%
2023/09/28	1	147.00	0	0.00	148.00	1	5,585	0.02%
2023/09/27	1	143.00	6	144.50	143.50	-5	5,640	-0.09%
2023/09/26	14	145.43	2	147.00	145.00	12	5,677	0.21%
2023/09/25	0	146.50	0	0.00	146.00	0	5,701	0.00%
2023/09/22	2	145.50	3	144.17	147.50	-1	5,746	-0.02%
2023/09/21	3	148.00	5	146.90	146.50	-2	5,750	-0.03%
2023/09/20	8	148.83	0	0.00	148.00	8	5,728	0.14%
2023/09/19	1	154.50	0	0.00	155.00	1	5,683	0.02%
2023/09/18	4.1	154.61	6	152.50	154.50	-1.9	5,654	-0.03%
2023/09/15	1	146.50	2	150.00	150.00	-1	5,627	-0.02%
2023/09/14	7	149.50	3	150.33	149.50	4	5,577	0.07%
2023/09/13	5	146.10	2	146.25	145.00	3	5,586	0.05%
2023/09/12	7	148.00	3.3	148.15	147.50	3.7	5,660	0.06%
2023/09/11	26	151.48	18.2	154.32	145.50	7.8	5,723	0.14%
2023/09/08	4.3	151.00	7	150.50	150.50	-2.7	5,647	-0.05%
2023/09/07	18	153.83	2	153.50	154.00	16	5,683	0.28%
2023/09/06	6.2	151.32	8	148.50	151.50	-1.8	5,660	-0.03%
2023/09/05	3.1	148.34	11.1	149.05	151.50	-8	5,654	-0.14%
2023/09/04	11.9	149.52	9	150.39	151.00	2.9	5,644	0.05%
2023/09/01	6	146.25	6	146.25	146.50	0	5,626	0.00%
2023/08/31	17	147.47	188.6	149.66	146.00	-171.6	5,646	-3.04%	大賣/鉅額交易
2023/08/30	386.5	146.97	225.5	146.97	147.00	161	5,504	2.93%	大買/大賣/鉅額交易
2023/08/29	27	131.74	10	131.60	134.00	17	5,393	0.32%
2023/08/28	5	124.30	6	125.08	126.00	-1	5,426	-0.02%
2023/08/25	8	128.38	9	130.06	126.50	-1	5,554	-0.02%
2023/08/24	4	127.63	6	127.42	127.00	-2	5,540	-0.04%
2023/08/23	2	126.00	4	125.50	126.00	-2	5,623	-0.04%
2023/08/22	1.1	126.50	2	128.50	126.50	-0.9	5,705	-0.02%
2023/08/21	2	126.50	1	126.00	125.00	1	5,698	0.02%
2023/08/18	3	127.17	1	129.50	126.00	2	5,694	0.04%
2023/08/17	6.1	126.19	2.2	123.77	127.00	3.9	5,695	0.07%
2023/08/16	3	121.00	2	122.00	122.50	1	5,692	0.02%
2023/08/15	2	121.50	2	122.50	121.50	0	5,686	0.00%
2023/08/14	1	124.50	2.2	123.05	123.00	-1.2	5,663	-0.02%
2023/08/11	2	127.25	3	130.33	130.50	-1	5,646	-0.02%
2023/08/10	3	129.50	4	129.88	130.50	-1	5,611	-0.02%
2023/08/09	5	129.60	13	131.69	132.50	-8	5,629	-0.14%
2023/08/08	4	129.13	2	128.50	128.50	2	5,557	0.04%
2023/08/07	3	128.00	0	0.00	128.00	3	5,543	0.05%
2023/08/04	6	129.33	13	131.88	131.50	-7	5,513	-0.13%
2023/08/02	8	124.81	14	127.46	124.50	-6	5,356	-0.11%
2023/08/01	21.3	128.09	18.5	124.80	126.50	2.8	5,307	0.05%
2023/07/31	19	133.16	204	130.10	132.50	-185	5,218	-3.54%	大賣/鉅額交易
2023/07/28	189	128.50	11	125.68	128.50	178	4,949	3.60%	大買/鉅額交易
2023/07/27	3	117.67	1	118.00	117.00	2	4,814	0.04%
2023/07/26	2	117.25	3	117.81	116.50	-1	4,891	-0.02%
2023/07/25	12	123.29	4.1	122.19	119.00	7.9	4,949	0.16%
2023/07/24	11	129.18	15.1	132.03	126.50	-4.1	4,839	-0.08%
2023/07/21	9	120.56	14	121.14	123.50	-5	4,566	-0.11%
2023/07/20	6	118.00	5	118.40	117.50	1	4,509	0.02%
2023/07/19	23	122.61	27	119.93	117.50	-4	4,523	-0.09%
2023/07/18	2.1	114.79	7.1	118.94	120.50	-5	4,571	-0.11%
2023/07/17	6.2	112.85	7	113.21	112.50	-0.9	4,579	-0.02%
2023/07/14	4	114.38	1.1	114.09	115.50	2.9	4,635	0.06%
2023/07/13	18	120.08	13	120.31	115.50	5	4,575	0.11%
2023/07/12	7	125.14	12.5	125.84	123.50	-5.5	4,472	-0.12%
2023/07/11	24.6	123.98	27	123.63	125.00	-2.4	4,482	-0.05%
2023/07/10	6	118.08	7.3	120.18	117.50	-1.3	4,466	-0.03%
2023/07/07	12	117.29	13.4	115.85	117.00	-1.4	4,499	-0.03%
2023/07/06	11	120.18	10	120.05	120.00	1	4,546	0.02%
2023/07/05	6	115.08	2	113.75	116.00	4	4,632	0.09%
2023/07/04	1	117.50	3	117.50	117.00	-2	4,605	-0.04%
2023/06/30	5	118.90	1	118.00	116.50	4	4,588	0.09%
2023/06/29	3	121.33	3	122.00	123.50	0	4,589	0.00%
2023/06/28	2.1	120.00	1	121.50	118.50	1.1	4,906	0.02%
2023/06/27	6	119.33	1	122.50	118.50	5	5,018	0.10%
2023/06/21	1	124.00	21	124.07	126.00	-20	5,100	-0.39%
2023/06/20	0	0.00	1	125.00	126.00	-1	5,110	-0.02%
2023/06/19	22	126.64	5	124.60	127.00	17	5,140	0.33%
2023/06/16	6	121.33	8	121.63	123.00	-2	5,157	-0.04%
2023/06/15	12.2	128.68	14	128.50	126.00	-1.8	5,209	-0.03%
2023/06/14	0	0.00	5	121.50	122.00	-5	5,317	-0.09%
2023/06/13	11.1	123.95	2.5	123.75	124.00	8.6	5,297	0.16%
2023/06/12	3	121.33	17	119.68	122.00	-14	5,241	-0.27%
2023/06/09	10	120.55	8.3	120.42	121.00	1.7	5,197	0.03%
2023/06/08	3.3	117.65	3	117.83	116.00	0.3	5,118	0.00%
2023/06/07	3	118.50	11.2	118.24	119.00	-8.2	5,052	-0.16%
2023/06/06	25.1	111.24	27	112.08	114.50	-2	4,919	-0.04%
2023/06/05	14.2	115.27	2.1	115.50	115.50	12.1	4,827	0.25%
2023/06/02	12	114.13	26	113.13	113.00	-14	4,773	-0.29%
2023/06/01	11	106.18	8.2	106.28	108.00	2.8	4,602	0.06%
2023/05/31	26	105.23	28.1	105.34	104.50	-2.1	4,483	-0.05%
2023/05/30	1.1	96.55	3.7	98.67	98.20	-2.6	4,340	-0.06%
2023/05/29	15.5	101.45	29	102.25	100.00	-13.5	4,322	-0.31%
2023/05/26	5	99.88	4	98.83	100.00	1	4,236	0.02%
2023/05/24	1	96.80	0	0.00	95.80	1	4,174	0.02%
2023/05/23	1	95.70	0	0.00	95.90	1	4,205	0.02%
2023/05/22	0	0.00	3	97.00	96.80	-3	4,254	-0.07%
2023/05/19	0.1	94.80	2	96.20	94.50	-1.9	4,349	-0.04%
2023/05/18	2	95.65	3	95.00	96.10	-1	4,403	-0.02%
2023/05/12	1	97.00	0	0.00	97.70	1	4,478	0.02%
2023/05/11	2	96.45	0	0.00	95.60	2	4,489	0.04%
2023/05/10	1.1	96.23	0	0.00	96.40	1.1	4,527	0.02%
2023/05/09	0	0.00	4	97.50	98.20	-4	4,539	-0.09%
2023/05/08	1	98.60	4	99.00	98.80	-3	4,567	-0.07%
2023/05/05	0.1	96.70	0	0.00	98.80	0.1	4,625	0.00%
2023/05/03	1	93.30	0	0.00	94.10	1	4,709	0.02%
2023/05/02	0	0.00	3	98.37	96.30	-3	4,761	-0.06%
2023/04/28	1	92.80	1	93.88	96.50	0	4,786	0.00%
2023/04/27	1	88.19	5	87.00	88.20	-4	4,705	-0.08%
2023/04/26	7	90.00	0	0.00	88.70	7	4,709	0.15%
2023/04/25	4	94.28	4	90.40	89.70	0	4,719	0.00%
2023/04/24	2	95.50	1	96.00	94.80	1	4,705	0.02%
2023/04/21	4	100.40	5.4	100.63	97.10	-1.4	4,736	-0.03%
2023/04/20	6	100.03	13	101.19	100.00	-7	4,759	-0.15%
2023/04/19	4	98.58	3.1	98.78	99.10	0.9	4,809	0.02%
2023/04/18	2	95.30	1	95.60	95.30	1	4,765	0.02%
2023/04/17	4	95.28	56	94.89	95.60	-52	4,800	-1.08%
2023/04/14	0	95.20	1	93.10	94.40	-1	4,792	-0.02%
2023/04/13	6	95.38	1	95.70	94.70	5	4,716	0.11%
2023/04/12	3	98.59	1	97.90	98.00	2	4,676	0.04%
2023/04/11	18	101.28	23	101.37	100.00	-5	4,643	-0.11%
2023/04/10	7	98.04	11	98.79	99.90	-4	4,568	-0.09%
2023/04/07	9	95.14	6.2	95.33	94.50	2.8	4,466	0.06%
2023/04/06	8	93.81	6	94.08	94.50	2	4,418	0.05%
2023/03/31	1	91.70	3	90.53	92.30	-2	4,399	-0.05%
2023/03/30	4	90.95	0	91.00	90.40	4	4,383	0.09%
2023/03/29	70	96.95	20	96.17	91.30	50	4,350	1.15%
2023/03/28	1	93.30	22	92.38	93.10	-21	4,040	-0.52%
2023/03/24	13	90.31	12	90.82	90.10	1	3,941	0.03%
2023/03/23	7	89.19	2	89.45	89.60	5	3,888	0.13%
2023/03/22	5	89.30	9	90.14	89.80	-4	3,851	-0.10%
2023/03/21	22	91.65	1	90.20	90.20	21	3,808	0.55%
2023/03/20	39	90.24	37	91.40	91.90	2	3,736	0.05%
2023/03/17	3.1	87.84	30	88.12	90.50	-27	3,579	-0.75%
2023/03/16	3	82.60	1	83.60	83.10	2	3,357	0.06%
2023/03/15	0	0.00	10	84.05	83.80	-10	3,378	-0.30%
2023/03/13	1	81.40	1	80.20	81.90	0	3,419	0.00%
2023/03/10	19.3	82.23	10.5	81.89	81.50	8.8	3,436	0.25%
2023/03/09	1	84.00	0	0.00	83.70	1	3,486	0.03%
2023/03/08	1	83.30	15	84.17	85.50	-14	3,514	-0.40%
2023/03/07	15	83.67	5	86.40	83.50	10	3,551	0.28%
2023/03/02	0.3	81.90	0	0.00	82.40	0.3	4,004	0.01%
2023/03/01	5.2	82.50	0	0.00	82.70	5.2	4,089	0.13%
2023/02/23	0	85.90	1	85.80	86.30	-1	4,064	-0.02%
2023/02/22	5	85.60	1.1	85.32	84.60	3.9	4,100	0.10%
2023/02/21	0	87.30	0	87.30	87.50	0	4,199	0.00%
2023/02/20	2	87.25	0	0.00	87.20	2	4,190	0.05%
2023/02/17	3	88.67	1	87.00	88.80	2	4,141	0.05%
2023/02/16	1	87.20	7	87.20	86.90	-6	4,046	-0.15%
2023/02/15	2	85.60	0	0.00	85.30	2	4,063	0.05%
2023/02/14	1	84.30	2	84.50	84.00	-1	4,052	-0.02%
2023/02/13	3	84.73	2.1	84.69	84.40	0.9	4,071	0.02%
2023/02/10	5	82.60	2	81.75	83.00	3	4,073	0.07%
2023/02/09	7	83.84	15	82.60	82.90	-8	4,038	-0.20%
2023/02/07	0	0.00	20	83.85	83.60	-20	3,985	-0.50%
2023/02/06	2	84.50	0	0.00	84.80	2	3,960	0.05%
2023/02/03	2	85.65	3	84.47	84.30	-1	3,922	-0.03%
2023/02/02	1.1	87.39	5	86.32	87.90	-3.9	3,886	-0.10%
2023/02/01	8	86.31	5	86.22	85.90	3	3,892	0.08%
2023/01/31	11	87.86	2	88.14	88.60	9	3,798	0.24%
2023/01/30	1	85.80	10.5	84.81	87.50	-9.5	3,704	-0.26%
2023/01/17	1	78.70	7	80.01	79.60	-6	3,590	-0.17%
2023/01/16	4	77.83	16	78.81	79.00	-12	3,571	-0.34%
2023/01/13	26	77.37	9	77.08	77.60	17	3,540	0.48%
2023/01/12	1	78.70	1	78.90	78.70	0	3,494	0.00%
2023/01/11	8	80.50	8	81.04	80.20	0	3,456	0.00%
2023/01/10	7	80.17	31	80.13	81.40	-24	3,384	-0.71%
2023/01/09	24	78.17	19	78.12	80.00	5	3,221	0.16%
2023/01/06	0	0.00	5	74.40	74.40	-5	3,036	-0.16%
2023/01/05	0	0.00	2	72.70	72.20	-2	2,976	-0.07%
2023/01/04	0	70.80	0	0.00	70.50	0	2,915	0.00%
2023/01/03	0	0.00	1	69.30	69.20	-1	2,905	-0.03%
2022/12/29	3	67.60	3	69.23	69.20	0	2,892	0.00%
2022/12/28	20	68.78	1	67.70	67.70	19	2,935	0.65%
2022/12/27	2	68.75	16.1	68.17	69.70	-14.1	2,880	-0.49%
2022/12/26	2	66.10	5.5	66.90	66.00	-3.5	2,827	-0.12%
2022/12/23	0	0.00	0.1	66.79	67.00	-0.1	2,843	0.00%
2022/12/22	0	0.00	0.2	66.45	67.00	-0.2	2,856	-0.01%
2022/12/21	0	66.10	0	66.60	65.70	0	2,886	0.00%
2022/12/20	1	67.60	0.1	68.06	65.80	0.9	2,913	0.03%
2022/12/19	2	67.60	1	68.00	67.00	1	2,919	0.03%
2022/12/16	7.1	68.97	0	0.00	68.10	7.1	2,915	0.24%
2022/12/15	3	70.97	1	71.80	70.70	2	2,874	0.07%
2022/12/13	1	71.60	0	0.00	70.80	1	2,867	0.03%
2022/12/12	2	71.60	1	71.60	71.60	1	2,868	0.03%
2022/12/09	2	72.60	2	71.30	71.30	0	2,870	0.00%
2022/12/08	10.1	71.33	11	70.88	71.60	-0.9	2,861	-0.03%
2022/12/07	4	74.25	0	0.00	72.20	4	2,855	0.14%
2022/12/06	9	75.99	3	76.47	75.00	6	2,834	0.21%
2022/12/05	14.1	77.72	0	0.00	77.80	14.1	2,810	0.50%
2022/12/02	10	79.43	2	78.80	78.80	8	2,763	0.29%
2022/12/01	15.3	79.53	3	79.40	79.30	12.3	2,737	0.45%
2022/11/30	0	0.00	6	78.00	78.50	-6	2,688	-0.22%
2022/11/29	17	77.46	11	76.33	77.40	6	2,688	0.22%
2022/11/28	6	79.82	5	78.74	79.40	1	2,640	0.04%
2022/11/25	15	80.47	20.1	80.81	80.60	-5.1	2,637	-0.19%
2022/11/24	14	77.73	15	77.95	80.70	-1	2,504	-0.04%
2022/11/23	11	72.60	4	73.83	73.40	7	2,254	0.31%
2022/11/21	0.1	70.53	0	0.00	68.50	0.1	2,166	0.01%
2022/11/17	2	69.60	4	71.15	72.70	-2	2,136	-0.09%
2022/11/16	1	68.20	0	0.00	68.10	1	2,019	0.05%
2022/11/15	1	68.10	0	0.00	68.10	1	1,998	0.05%
2022/11/11	7	68.07	6	67.88	67.80	1	1,969	0.05%
2022/11/10	4	65.10	4	66.30	66.50	0	1,886	0.00%
2022/11/09	0	0.00	2	64.50	64.50	-2	1,857	-0.11%
2022/11/08	0	0.00	9	63.90	62.20	-9	1,827	-0.49%
2022/11/07	0	0.00	2	61.10	62.10	-2	1,794	-0.11%
2022/11/04	0	59.60	2	60.10	60.90	-2	1,780	-0.11%
2022/11/02	2	57.90	2	58.50	58.70	0	1,745	0.00%
2022/11/01	7	57.94	0	0.00	57.40	7	1,745	0.40%
2022/10/31	1	57.50	2	57.50	57.80	-1	1,751	-0.06%
2022/10/28	1.2	53.83	0	0.00	53.40	1.2	1,739	0.07%
2022/10/27	2	57.40	0	0.00	57.40	2	1,695	0.12%
2022/10/26	1	55.30	0	0.00	55.00	1	1,692	0.06%
2022/10/25	0	0.00	10	56.65	55.70	-10	1,710	-0.58%
2022/10/21	0.1	57.90	3	57.60	57.60	-2.9	1,766	-0.16%
2022/10/20	0.1	57.00	0	0.00	58.40	0.1	1,870	0.00%
2022/10/18	1	58.50	0	0.00	58.50	1	1,861	0.05%
2022/10/17	1	56.40	0	0.00	59.00	1	1,857	0.05%
2022/10/14	0	0.00	1	58.30	57.90	-1	1,851	-0.05%
2022/10/13	2	56.50	1	55.60	55.00	1	1,848	0.05%
2022/10/11	1	55.21	3	55.80	55.90	-2	1,828	-0.11%
2022/10/07	0	58.70	2	58.20	58.20	-2	1,823	-0.11%
2022/10/05	7	59.20	11	58.87	58.40	-4	1,820	-0.22%
2022/10/03	1	56.60	0	0.00	55.50	1	1,765	0.06%
2022/09/30	61	56.14	0	0.00	56.60	61	1,781	3.42%
2022/09/29	4	55.05	2	55.00	55.00	2	1,792	0.11%
2022/09/28	6	54.05	60	54.26	53.30	-54	1,812	-2.98%
2022/09/27	32	56.17	0	0.00	56.50	32	1,784	1.79%
2022/09/26	0.4	57.61	1	58.50	57.10	-0.6	1,772	-0.03%
2022/09/23	2.1	60.16	4	60.60	60.00	-1.9	1,794	-0.11%
2022/09/21	0	0.00	1	64.20	63.10	-1	1,812	-0.06%
2022/09/20	5	64.60	30	64.65	65.00	-25	1,833	-1.36%
2022/09/19	0.1	66.00	0	0.00	65.60	0.1	1,840	0.01%
2022/09/16	1	66.50	1	67.00	66.50	0	1,869	0.00%
2022/09/15	1	68.00	0	0.00	68.00	1	1,918	0.05%
2022/09/12	1.4	69.85	0	0.00	68.60	1.4	2,021	0.07%
2022/09/08	0.1	68.20	0	0.00	68.50	0.1	2,031	0.01%
2022/09/06	1	68.00	1	67.00	66.80	0	2,049	0.00%
2022/09/05	3.3	67.87	4	67.95	67.50	-0.7	2,045	-0.03%
2022/09/02	2	71.75	1	71.30	71.10	1	2,019	0.05%
2022/09/01	3.3	73.88	1	72.00	72.10	2.3	2,011	0.11%
2022/08/31	9.1	76.55	6	76.07	76.20	3.1	1,961	0.16%
2022/08/30	2	71.10	0	0.00	72.00	2	1,886	0.11%
2022/08/29	0.1	70.70	0	0.00	70.30	0.1	1,913	0.01%
2022/08/26	1.3	73.96	1	73.50	73.60	0.3	1,964	0.02%
2022/08/25	1	72.20	0	0.00	73.50	1	1,976	0.05%
2022/08/23	2	72.10	0	0.00	71.90	2	2,133	0.09%
2022/08/22	0	72.50	0	0.00	71.50	0	2,224	0.00%
2022/08/18	1	70.50	1	71.60	71.80	0	2,270	0.00%
2022/08/17	1	70.90	0	0.00	71.80	1	2,275	0.04%
2022/08/11	0	0.00	0.5	68.77	68.40	-0.5	2,312	-0.02%
2022/08/09	0.2	67.60	0.2	68.00	67.70	0	2,407	0.00%
2022/08/08	0	68.00	0	0.00	67.90	0	2,437	0.00%
2022/08/05	0.2	68.00	0	0.00	67.20	0.2	2,473	0.01%
2022/08/04	2	66.25	2	66.80	66.20	0	2,508	0.00%
2022/08/03	1.1	67.58	0	0.00	67.70	1.1	2,480	0.04%
2022/08/02	1	69.00	0	0.00	69.50	1	2,488	0.04%
2022/08/01	0.3	71.20	0	0.00	71.00	0.3	2,490	0.01%
2022/07/29	0	0.00	0.8	73.20	73.30	-0.8	2,503	-0.03%
2022/07/28	0	0.00	0.4	70.70	70.50	-0.4	2,511	-0.02%
2022/07/27	1.5	68.40	2	68.05	69.80	-0.5	2,512	-0.02%
2022/07/25	2	75.80	0	0.00	75.70	2	2,576	0.08%
2022/07/22	1	75.20	0	0.00	75.10	1	2,792	0.04%
2022/07/21	0	0.00	1	75.80	76.40	-1	2,868	-0.03%
2022/07/15	0.1	71.90	0	0.00	72.10	0.1	3,008	0.00%
2022/07/08	0	71.77	0	0.00	71.30	0	3,071	0.00%
2022/07/07	0	68.90	0	0.00	68.60	0	3,060	0.00%
2022/07/06	1	67.80	0	0.00	67.30	1	3,096	0.03%
2022/07/05	0	66.30	0.1	68.30	68.30	0	3,129	0.00%
2022/07/04	0	66.90	0	0.00	67.10	0	3,235	0.00%
2022/07/01	2.2	70.58	1	68.70	67.10	1.2	3,274	0.04%
2022/06/30	1	73.19	5	72.22	72.00	-4	3,220	-0.12%
2022/06/29	0	74.70	0	0.00	75.20	0	3,193	0.00%
2022/06/28	3.1	76.45	0	0.00	75.50	3.1	3,203	0.10%
2022/06/27	2	79.85	1	79.80	79.90	1	3,189	0.03%
2022/06/24	2	78.49	2.1	77.44	77.50	-0.1	3,201	0.00%
2022/06/23	1.1	77.47	2	76.60	77.00	-0.9	3,177	-0.03%
2022/06/22	8.1	82.13	0	0.00	81.60	8.1	3,127	0.26%
2022/06/21	1	85.90	0	0.00	85.90	1	3,089	0.03%
2022/06/20	0.1	86.03	2	87.00	83.50	-1.9	3,079	-0.06%
2022/06/17	0	89.25	1	89.50	88.90	-1	3,015	-0.03%
2022/06/16	3.1	93.87	15	91.51	90.60	-11.9	3,011	-0.40%
2022/06/14	2	94.20	2	92.80	94.60	0	3,029	0.00%
2022/06/13	6.1	92.95	0	0.00	92.60	6.1	3,035	0.20%
2022/06/08	9.1	97.79	0	0.00	96.90	9.1	3,085	0.29%
2022/06/07	2	96.60	0	0.00	98.40	2	3,118	0.06%
2022/06/06	16	98.31	10	98.90	98.20	6	3,115	0.19%
2022/06/02	0	97.90	2	97.60	98.00	-2	3,070	-0.07%
2022/06/01	3	97.90	1	97.10	97.70	2	3,071	0.07%
2022/05/31	15	96.55	3	97.73	97.10	12	3,024	0.40%
2022/05/30	0	0.00	3.2	94.24	95.30	-3.2	2,893	-0.11%
2022/05/26	0.5	88.00	0	0.00	86.90	0.5	2,780	0.02%
2022/05/25	0	86.30	1	87.00	88.00	-1	2,774	-0.04%
2022/05/24	1.1	88.32	0	0.00	86.20	1.1	2,787	0.04%
2022/05/23	0.5	90.40	0	0.00	89.80	0.5	2,765	0.02%
2022/05/19	0	88.78	4	89.80	89.60	-4	2,767	-0.14%
2022/05/18	1	93.50	0	0.00	92.00	1	2,746	0.04%
2022/05/17	2	92.65	0	0.00	92.70	2	2,701	0.07%
2022/05/16	0	0.00	1	91.00	89.70	-1	2,711	-0.04%
2022/05/13	2	91.50	1.6	91.06	90.80	0.4	2,769	0.01%
2022/05/12	1	91.80	6	90.10	89.80	-5	2,824	-0.18%
2022/05/05	6	92.37	1	92.70	92.70	5	2,808	0.18%
2022/05/04	3.2	88.69	3	90.30	90.50	0.2	2,774	0.01%
2022/04/29	14	88.22	11.4	87.21	86.80	2.6	2,698	0.10%
2022/04/28	5.4	84.94	1	87.00	83.40	4.4	2,581	0.17%
2022/04/27	3	88.80	0	0.00	88.60	3	2,381	0.13%
2022/04/26	0.1	93.50	0	0.00	93.10	0.1	2,319	0.00%
2022/04/25	0.1	94.40	0	0.00	93.60	0.1	2,307	0.00%
2022/04/21	4.2	96.27	1.2	96.84	96.00	3	2,266	0.13%
2022/04/20	1.1	93.50	1	92.60	92.60	0.1	2,261	0.00%
2022/04/18	2	92.30	0	0.00	91.20	2	2,348	0.09%
2022/04/15	1.2	92.95	1	93.50	92.60	0.2	2,333	0.01%
2022/04/14	0	0.00	4	96.09	95.90	-4	2,355	-0.17%
2022/04/13	0.1	97.00	0	0.00	97.40	0.1	2,390	0.00%
2022/04/12	3	95.87	2	96.26	95.80	1	2,409	0.04%
2022/04/11	2.2	97.23	2	97.40	96.70	0.2	2,395	0.01%
2022/04/08	5.1	100.39	2	99.80	99.40	3.1	2,332	0.13%
2022/04/07	2.1	103.62	2.4	103.16	101.50	-0.3	2,220	-0.01%
2022/04/06	1	109.50	0	0.00	110.50	1	2,180	0.05%
2022/04/01	7	111.64	0	0.00	112.50	7	2,221	0.32%
2022/03/31	2	114.00	1	113.50	113.50	1	2,289	0.04%
2022/03/30	5	118.90	12	118.00	117.50	-7	2,309	-0.30%
2022/03/29	9	119.17	0	0.00	119.50	9	2,310	0.39%
2022/03/25	1	116.50	0	0.00	116.00	1	2,297	0.04%
2022/03/24	0	0.00	3	119.00	119.00	-3	2,301	-0.13%
2022/03/23	2	119.75	4	120.00	120.00	-2	2,331	-0.09%
2022/03/18	0	0.00	10	116.50	117.00	-10	2,383	-0.42%
2022/03/17	3	119.00	0	0.00	118.00	3	2,410	0.12%
2022/03/16	0.2	115.00	1	115.41	114.50	-0.9	2,428	-0.04%
2022/03/15	2	114.00	3.2	113.68	113.00	-1.2	2,443	-0.05%
2022/03/14	2	114.00	2	115.50	118.00	0	2,460	0.00%
2022/03/11	17	113.74	1	115.50	113.50	16	2,474	0.65%
2022/03/10	1	114.00	7	116.07	115.00	-6	2,469	-0.24%
2022/03/09	8	110.13	1	109.00	109.00	7	2,459	0.28%
2022/03/08	2	111.00	3	112.00	111.50	-1	2,530	-0.04%
2022/03/07	3	112.00	2	112.38	112.50	1	2,599	0.04%
2022/03/04	0	0.00	2	114.75	116.50	-2	2,875	-0.07%
2022/03/03	3	116.50	1	117.29	116.00	2	3,125	0.06%
2022/03/02	4	115.00	0	0.00	116.00	4	3,225	0.12%
2022/03/01	3	116.50	0	0.00	116.50	3	3,442	0.09%
2022/02/25	1	111.50	0	0.00	111.50	1	3,617	0.03%
2022/02/24	7	111.57	19	112.10	110.00	-12	3,742	-0.32%
2022/02/23	12	115.71	1	115.50	116.00	11	3,847	0.29%
2022/02/22	4.1	115.77	14	115.21	115.00	-9.9	3,968	-0.25%
2022/02/21	1	117.00	0	0.00	119.00	1	4,015	0.02%
2022/02/18	3	116.50	2	115.50	119.00	1	4,053	0.02%
2022/02/17	2	118.00	6	118.50	117.50	-4	4,102	-0.10%
2022/02/16	4.1	118.51	9	119.67	118.50	-4.9	4,114	-0.12%
2022/02/15	14.5	116.81	2	117.25	116.50	12.5	4,094	0.31%
2022/02/14	7	119.43	3	119.00	117.50	4	4,050	0.10%
2022/02/11	5	127.10	4	127.70	127.00	1	4,009	0.02%
2022/02/10	7	131.29	4	133.38	129.00	3	3,985	0.08%
2022/02/09	2	131.00	0.1	131.50	131.50	2	3,988	0.05%
2022/02/08	0	0.00	2.4	130.48	133.50	-2.4	4,011	-0.06%
2022/02/07	1	125.00	0	0.00	127.50	1	4,134	0.02%
2022/01/26	3	124.17	4	125.75	127.00	-1	4,228	-0.02%
2022/01/25	0.7	125.52	2	126.00	123.50	-1.3	4,338	-0.03%
2022/01/24	1	124.50	9	126.44	127.00	-8	4,423	-0.18%
2022/01/21	0.3	126.50	0	0.00	127.00	0.3	4,646	0.01%
2022/01/20	0	0.00	1	129.50	130.50	-1	4,925	-0.02%
2022/01/19	2	128.00	3	125.83	127.00	-1	5,155	-0.02%
2022/01/18	2	129.25	0	0.00	127.50	2	5,183	0.04%
2022/01/17	1	129.50	2	130.00	130.00	-1	5,211	-0.02%
2022/01/14	6	125.83	9	128.16	129.50	-3	5,238	-0.06%
2022/01/13	5	124.00	5	124.00	128.00	0	5,292	0.00%
2022/01/12	8	122.37	7	123.86	125.50	1	5,289	0.02%
2022/01/11	11	127.18	6	125.75	126.00	5	5,228	0.10%
2022/01/10	4	129.50	2	130.75	130.00	2	5,200	0.04%
2022/01/07	10	130.15	7	129.29	130.00	3	5,196	0.06%
2022/01/06	4	134.63	3	133.83	134.00	1	5,158	0.02%
2022/01/05	9.1	138.07	1.1	139.05	139.50	8	5,139	0.16%
2022/01/04	5	141.20	1	140.50	140.50	4	5,150	0.08%
2022/01/03	0	0.00	4	145.75	146.00	-4	5,189	-0.08%
2021/12/30	3	143.50	0	0.00	144.00	3	5,258	0.06%
2021/12/29	3	144.50	1	146.00	145.00	2	5,343	0.04%
2021/12/28	1	148.50	1	149.50	148.00	0	5,345	0.00%
2021/12/27	4.1	146.55	14	147.96	148.50	-9.9	5,321	-0.19%
2021/12/24	7	143.71	6.4	145.03	145.50	0.6	5,259	0.01%
2021/12/23	3	141.83	4	143.38	143.00	-1	5,230	-0.02%
2021/12/22	1.2	140.17	2	141.00	141.00	-0.8	5,230	-0.02%
2021/12/21	2	139.50	2	139.50	140.50	0	5,236	0.00%
2021/12/20	4	136.88	3	136.50	136.50	1	5,235	0.02%
2021/12/17	1	139.50	2	138.75	137.50	-1	5,243	-0.02%
2021/12/16	4	141.88	1.2	142.07	142.50	2.9	5,243	0.05%
2021/12/15	3	139.67	5	138.90	139.50	-2	5,241	-0.04%
2021/12/14	14	139.89	5	139.00	138.00	9	5,245	0.17%
2021/12/13	4.2	142.69	22	143.21	143.50	-17.8	5,252	-0.34%
2021/12/10	5	140.30	15	139.72	140.00	-10	5,266	-0.19%
2021/12/09	14	144.25	2	144.75	144.00	12	5,245	0.23%
2021/12/08	8.1	145.94	22	146.05	145.00	-14	5,234	-0.27%
2021/12/07	5	143.20	24	142.67	143.50	-19	5,226	-0.36%
2021/12/06	7	145.00	2	144.50	143.50	5	5,228	0.10%
2021/12/03	5	147.00	5	148.00	147.50	0	5,283	0.00%
2021/12/02	11	147.00	8	146.19	144.50	3	5,283	0.06%
2021/12/01	7.2	151.28	6	151.75	152.00	1.2	5,229	0.02%
2021/11/30	54	156.36	27.4	153.40	153.00	26.6	5,197	0.51%
2021/11/29	29	145.29	38	149.05	153.00	-9	5,019	-0.18%
2021/11/26	14	145.93	23	145.04	145.00	-9	4,902	-0.18%
2021/11/25	53	151.55	38.1	151.33	146.00	14.9	4,822	0.31%
2021/11/24	30	146.57	32.2	148.32	149.50	-2.2	4,623	-0.05%
2021/11/23	4.2	146.64	2	144.00	144.00	2.2	4,441	0.05%
2021/11/22	6	145.50	4	144.75	146.00	2	4,339	0.05%
2021/11/19	4	139.13	6.1	140.19	141.00	-2.1	4,264	-0.05%
2021/11/18	6	135.75	8	136.13	136.00	-2	4,195	-0.05%
2021/11/17	2.1	134.29	2	135.75	134.50	0.1	4,166	0.00%
2021/11/16	5	134.90	2	135.88	134.00	3	4,142	0.07%
2021/11/15	2	135.25	3	136.67	135.00	-1	4,102	-0.02%
2021/11/12	2	133.00	1	134.50	134.00	1	4,094	0.02%
2021/11/11	3	132.00	3	132.83	132.50	0	4,081	0.00%
2021/11/09	4	132.13	1	132.00	132.00	3	4,013	0.07%
2021/11/08	4	132.25	4	133.01	133.00	0	4,025	0.00%
2021/11/05	3	133.17	2	133.25	134.00	1	4,010	0.02%
2021/11/04	4	136.99	6.5	134.73	132.50	-2.5	4,007	-0.06%
2021/11/03	4	139.75	2.2	138.36	140.00	1.8	3,876	0.05%
2021/11/02	6	143.41	4	139.75	137.50	2	3,798	0.05%
2021/11/01	3	145.17	4	143.75	144.50	-1	3,692	-0.03%
2021/10/29	55.7	144.96	88	142.39	140.50	-32.3	3,613	-0.89%
2021/10/28	71	143.85	104.5	144.29	144.00	-33.5	3,397	-0.99%	大賣/
2021/10/27	78	137.83	36	137.74	139.50	42	3,132	1.34%
2021/10/26	3	133.00	0	0.00	132.00	3	2,953	0.10%
2021/10/25	5	131.10	0	0.00	133.00	5	2,937	0.17%
2021/10/22	5	132.20	3	130.00	133.00	2	2,987	0.07%
2021/10/21	4	130.13	9	130.67	128.50	-5	3,017	-0.17%
2021/10/20	3	128.00	7	128.64	127.50	-4	2,976	-0.13%
2021/10/19	1	124.50	5	125.10	124.50	-4	3,046	-0.13%
2021/10/15	2	121.75	2	123.50	121.50	0	3,215	0.00%
2021/10/13	3	121.16	1	124.50	118.50	2	3,278	0.06%
2021/10/12	3.2	124.08	2	127.50	122.50	1.2	3,267	0.04%
2021/10/08	8	126.50	15.1	127.78	127.50	-7.1	3,256	-0.22%
2021/10/07	0	0.00	8	126.06	126.50	-8	3,223	-0.25%
2021/10/06	4	118.75	6	119.83	115.00	-2	3,256	-0.06%
2021/10/05	2	111.50	3	115.83	117.00	-1	3,421	-0.03%
2021/10/04	1	116.50	20	116.80	115.00	-19	3,486	-0.54%
2021/10/01	0	0.00	3	116.50	115.00	-3	3,669	-0.08%
2021/09/30	4	118.75	3	119.17	118.00	1	3,928	0.03%
2021/09/29	8	117.31	3	117.33	117.00	5	3,978	0.13%
2021/09/28	3	120.83	2	121.50	121.00	1	4,055	0.02%
2021/09/24	5	123.80	0	0.00	124.00	5	4,191	0.12%
2021/09/23	5	123.10	2	123.00	121.50	3	4,429	0.07%
2021/09/22	0	0.00	3	122.17	124.50	-3	4,473	-0.07%
2021/09/17	16	124.25	5	123.70	125.50	11	4,586	0.24%
2021/09/16	12	124.38	5	125.30	123.50	7	4,857	0.14%
2021/09/15	13	124.50	5	125.00	124.00	8	4,942	0.16%
2021/09/14	3	128.50	2	130.00	129.50	1	4,986	0.02%
2021/09/13	15	132.13	2	131.00	130.50	13	5,019	0.26%
2021/09/10	2	133.00	13	134.62	136.00	-11	5,024	-0.22%
2021/09/09	0	0.00	1	131.50	133.00	-1	5,018	-0.02%
2021/09/08	10	129.75	2	131.50	127.50	8	5,018	0.16%
2021/09/07	7	134.21	3	134.67	137.00	4	4,964	0.08%
2021/09/06	4	137.50	1	137.50	136.50	3	4,959	0.06%
2021/09/03	2	139.25	3	137.50	138.00	-1	4,965	-0.02%
2021/09/02	4.5	136.33	3	137.50	139.50	1.5	5,163	0.03%
2021/09/01	4	135.75	8.1	134.93	139.50	-4.1	5,078	-0.08%
2021/08/31	5	126.50	0	0.00	127.00	5	4,951	0.10%
2021/08/30	1	128.00	1	130.50	127.00	0	4,956	0.00%
2021/08/27	0	0.00	1	125.00	124.50	-1	4,946	-0.02%
2021/08/26	1	128.50	4	126.01	126.00	-3	4,942	-0.06%
2021/08/25	0	0.00	7	129.29	129.00	-7	4,943	-0.14%
2021/08/24	1	119.50	1	123.00	123.50	0	4,941	0.00%
2021/08/23	6	121.50	1	120.50	121.00	5	4,923	0.10%
2021/08/20	1	115.00	2	115.25	113.00	-1	4,940	-0.02%
2021/08/19	2	113.50	2	114.50	111.50	0	4,983	0.00%
2021/08/18	3	116.66	13	112.92	118.00	-10	4,995	-0.20%
2021/08/17	1	112.04	0	0.00	112.00	1	5,024	0.02%
2021/08/16	3	116.67	11	117.32	118.00	-8	5,022	-0.16%
2021/08/13	1.1	121.30	6	120.08	118.50	-4.9	5,022	-0.10%
2021/08/12	3	125.01	0	0.00	126.00	3	5,011	0.06%
2021/08/11	0	126.00	4.2	125.18	123.00	-4.2	4,985	-0.08%
2021/08/10	5.1	126.61	6.2	125.74	125.00	-1.1	4,986	-0.02%
2021/08/09	3	130.50	4	131.15	129.50	-1	4,977	-0.02%
2021/08/06	6	132.92	2	133.75	131.50	4	4,979	0.08%
2021/08/05	6.1	134.83	0	0.00	134.50	6.1	5,001	0.12%
2021/08/04	1.1	138.00	2	138.50	138.00	-1	5,041	-0.02%
2021/08/03	1	136.00	2	135.75	135.50	-1	5,073	-0.02%
2021/08/02	3	135.17	1.1	133.00	134.00	1.9	5,068	0.04%
2021/07/30	3.2	139.35	5	137.30	136.50	-1.8	5,073	-0.04%
2021/07/29	6	133.67	0	0.00	135.00	6	5,035	0.12%
2021/07/28	7	133.57	11	132.59	133.50	-4	5,076	-0.08%
2021/07/27	13	138.35	21	139.93	138.00	-8	5,070	-0.16%
2021/07/26	5	141.70	1	141.50	141.50	4	5,027	0.08%
2021/07/23	15	144.97	15.1	144.38	142.00	-0.1	5,033	0.00%
2021/07/22	14.1	148.79	12	147.67	149.50	2.1	4,950	0.04%
2021/07/21	10.1	142.46	12	142.92	142.00	-1.9	4,875	-0.04%
2021/07/20	6	140.58	8	138.98	137.50	-2	4,829	-0.04%
2021/07/19	2	144.50	2	143.50	144.00	0	4,785	0.00%
2021/07/16	0	0.00	2	144.25	144.00	-2	4,825	-0.04%
2021/07/15	4	144.13	0.1	144.50	145.00	4	4,833	0.08%
2021/07/14	5	146.50	4	145.75	146.00	1	4,827	0.02%
2021/07/13	16	147.09	15	147.15	144.50	1	4,812	0.02%
2021/07/12	15	148.20	23	147.82	148.00	-8	4,717	-0.17%
2021/07/09	11.4	144.26	24.4	143.25	141.50	-13.1	4,507	-0.29%
2021/07/08	52	145.99	35	144.36	145.00	17	4,467	0.38%
2021/07/07	44	144.08	25	144.46	147.50	19	4,330	0.44%
2021/07/06	8	138.44	14	138.93	139.50	-6	4,123	-0.15%
2021/07/05	16.1	138.69	4	139.75	138.50	12.1	4,189	0.29%
2021/07/02	17	136.16	19	136.76	139.50	-2	4,220	-0.05%
2021/07/01	6	131.75	17	131.76	130.00	-11	4,303	-0.26%
2021/06/30	22	137.77	28.1	136.06	134.00	-6.1	4,291	-0.14%
2021/06/29	7	138.36	10	137.75	139.00	-3	4,111	-0.07%
2021/06/28	19.1	137.85	9.1	137.17	138.00	10	4,153	0.24%
2021/06/25	39	135.12	70	136.69	138.00	-31	4,112	-0.75%
2021/06/24	24	128.02	15	127.93	130.00	9	3,832	0.23%
2021/06/23	10	126.00	9	126.06	127.00	1	3,738	0.03%
2021/06/22	6	123.25	3	122.00	123.00	3	3,696	0.08%
2021/06/21	5	120.40	7	120.57	122.00	-2	3,834	-0.05%
2021/06/18	8	121.81	3	122.33	121.50	5	3,841	0.13%
2021/06/17	1	122.00	5	120.80	122.50	-4	3,873	-0.10%
2021/06/16	6	119.00	2.3	118.57	119.00	3.7	3,888	0.09%
2021/06/15	4	117.50	2	117.50	117.50	2	3,890	0.05%
2021/06/11	2	119.25	6	119.17	119.00	-4	3,876	-0.10%
2021/06/10	29	122.95	19.1	121.12	118.50	9.9	3,906	0.25%
2021/06/09	5	116.50	2.3	116.84	118.00	2.7	3,670	0.07%
2021/06/08	3	115.50	1.3	116.16	114.50	1.7	3,674	0.05%
2021/06/07	3	113.83	2	114.51	116.50	1	3,744	0.03%
2021/06/03	0	0.00	5	114.50	114.50	-5	3,816	-0.13%
2021/06/02	7	113.36	2	114.25	113.50	5	3,874	0.13%
2021/06/01	11.2	116.46	5	117.30	117.00	6.2	3,901	0.16%
2021/05/31	1	110.55	2	112.75	113.50	-1	3,878	-0.02%
2021/05/28	2	111.50	8	111.00	112.00	-6	3,911	-0.15%
2021/05/27	9	107.17	7	107.29	107.00	2	3,880	0.05%
2021/05/26	5	103.50	4	105.50	103.00	1	3,853	0.03%
2021/05/25	8	104.06	11	103.23	104.50	-3	3,848	-0.08%
2021/05/24	4	98.60	4	98.20	99.60	0	3,833	0.00%
2021/05/21	2	99.00	12	98.68	99.80	-10	3,848	-0.26%
2021/05/20	5	96.74	1	97.00	95.90	4	3,881	0.10%
2021/05/19	10.1	97.49	1	98.10	98.10	9.1	3,904	0.23%
2021/05/18	10	95.34	1	96.90	97.80	9	3,924	0.23%
2021/05/17	7	93.79	131.5	91.80	92.80	-124.5	3,936	-3.16%	大賣/鉅額交易
2021/05/14	3	99.53	1	95.20	95.50	2	3,964	0.05%
2021/05/13	4	98.93	14	96.14	98.00	-10	4,014	-0.25%
2021/05/12	7	96.04	11.8	96.84	95.60	-4.7	4,026	-0.12%
2021/05/11	6	104.17	11	102.00	100.50	-5	4,051	-0.12%
2021/05/10	5	111.90	0	0.00	110.50	5	4,069	0.12%
2021/05/07	5.3	111.91	2	111.75	113.50	3.3	4,138	0.08%
2021/05/06	7	108.93	16	106.94	107.50	-9	4,220	-0.21%
2021/05/05	11	111.59	19	109.64	108.50	-8	4,265	-0.19%
2021/05/04	11	116.64	7	114.00	116.00	4	4,283	0.09%
2021/05/03	4	115.13	19	115.35	114.00	-15	4,400	-0.34%
2021/04/29	5.1	119.18	10.1	117.02	117.00	-5	4,677	-0.11%
2021/04/28	7	120.43	7	120.43	121.00	0	4,776	0.00%
2021/04/27	15	120.47	5	119.50	119.00	10	4,872	0.21%
2021/04/26	1	118.50	4	118.38	118.00	-3	4,872	-0.06%
2021/04/23	2	118.00	3	119.00	119.50	-1	4,923	-0.02%
2021/04/22	12.4	117.90	12	116.04	115.00	0.4	4,958	0.01%
2021/04/21	10	120.05	9	120.00	120.00	1	5,009	0.02%
2021/04/20	7.1	120.99	3	121.33	122.00	4.1	5,133	0.08%
2021/04/19	4	119.38	0	0.00	119.00	4	5,202	0.08%
2021/04/16	7	120.21	5	119.20	121.50	2	5,415	0.04%
2021/04/15	4	118.88	1	119.01	119.50	3	5,441	0.05%
2021/04/14	7	118.71	7	119.00	121.00	0	5,529	0.00%
2021/04/13	6.3	121.10	23	120.43	118.50	-16.7	5,637	-0.30%
2021/04/12	9	127.33	8	123.31	122.50	1	5,694	0.02%
2021/04/09	16	126.50	9	125.94	127.00	7	5,840	0.12%
2021/04/08	7	125.00	19	124.21	123.50	-12	5,825	-0.21%
2021/04/07	30.4	124.38	21	123.76	126.00	9.3	5,754	0.16%
2021/04/06	6	121.42	4	121.13	120.50	2	5,690	0.04%
2021/04/01	6	119.00	2	119.49	119.50	4	5,797	0.07%
2021/03/31	13	117.43	7	117.24	118.50	6	5,785	0.10%
2021/03/30	8	116.00	15	115.63	116.50	-7	5,717	-0.12%
2021/03/29	2	112.23	3	112.50	112.50	-1	5,680	-0.02%
2021/03/26	22	111.80	11	112.50	112.00	11	5,722	0.19%
2021/03/25	28	110.45	23	111.17	112.00	5	5,772	0.09%
2021/03/24	50	113.25	43	111.97	109.50	7	5,791	0.12%
2021/03/23	1	112.00	1.1	111.64	112.00	-0.1	5,709	0.00%
2021/03/22	7	111.64	17	111.35	111.50	-10	5,784	-0.17%
2021/03/19	2.3	107.57	4.2	108.95	110.50	-1.9	5,836	-0.03%
2021/03/18	1	109.00	2	109.50	109.50	-1	5,932	-0.02%
2021/03/17	0	0.00	3	107.83	108.00	-3	6,112	-0.05%
2021/03/16	4	107.38	13	108.64	106.50	-9	6,317	-0.14%
2021/03/15	2	108.00	1	108.50	109.00	1	6,760	0.01%
2021/03/12	32.2	110.22	39	108.58	108.50	-6.8	7,093	-0.10%
2021/03/11	3	106.67	12	107.42	108.50	-9	7,214	-0.12%
2021/03/10	16	101.94	7	102.00	101.50	9	7,238	0.12%
2021/03/09	47	100.02	25	99.75	101.00	22	7,622	0.29%
2021/03/08	24	104.73	31	104.81	102.50	-7	7,848	-0.09%
2021/03/05	5	104.50	1.4	105.40	104.50	3.6	7,796	0.05%
2021/03/04	8.2	103.56	10	103.51	104.00	-1.8	7,753	-0.02%
2021/03/03	35	102.29	9	102.89	105.00	26	7,735	0.34%
2021/03/02	6	105.92	0	0.00	105.00	6	7,699	0.08%
2021/02/26	1.2	105.97	2.1	106.81	106.50	-0.9	7,694	-0.01%
2021/02/25	2.2	109.77	18	110.08	109.50	-15.8	7,684	-0.21%
2021/02/24	21	109.36	11	113.45	110.00	10	7,690	0.13%
2021/02/23	34	111.50	2	111.50	111.50	32	7,681	0.42%
2021/02/22	1	111.09	5	112.60	114.00	-4	7,673	-0.05%
2021/02/19	2	110.25	4.1	109.69	111.50	-2.1	7,665	-0.03%
2021/02/18	19	107.66	3	110.17	111.50	16	7,733	0.21%
2021/02/17	2	106.75	4	108.25	109.00	-2	7,986	-0.03%
2021/02/05	6	106.17	4	105.85	105.00	2	8,015	0.02%
2021/02/04	17.5	105.95	13	106.65	108.00	4.5	8,012	0.06%
2021/02/03	17.5	110.37	30	108.86	109.00	-12.5	7,949	-0.16%
2021/02/02	44.4	110.86	50	108.23	112.00	-5.7	7,925	-0.07%
2021/02/01	35	103.71	19	103.97	104.00	16	7,858	0.20%
2021/01/29	19.5	107.78	33.5	105.79	105.00	-14	7,841	-0.18%
2021/01/28	16	110.81	14	110.29	109.00	2	7,804	0.03%
2021/01/27	13.5	117.33	10	117.64	115.50	3.5	7,699	0.05%
2021/01/26	22	118.14	21	118.62	118.00	1	7,632	0.01%
2021/01/25	17.2	121.09	58.2	119.01	118.00	-41.1	7,552	-0.54%
2021/01/22	109.2	120.94	93.8	119.20	121.00	15.5	7,354	0.21%	大買/
2021/01/21	35.3	117.33	30	118.43	114.00	5.3	7,047	0.07%
2021/01/20	24	114.02	21	115.60	113.50	3	6,902	0.04%
2021/01/19	7	112.07	7	113.93	114.00	0	6,779	0.00%
2021/01/18	4	112.13	4.1	111.44	111.00	-0.1	6,722	0.00%
2021/01/15	76.2	116.96	8.9	115.65	115.00	67.3	6,654	1.01%
2021/01/14	26	117.81	32	118.45	118.00	-6	6,605	-0.09%
2021/01/13	66.9	116.18	45.9	116.16	117.00	21	6,487	0.32%
2021/01/12	9	114.44	8	113.38	112.50	1	6,343	0.02%
2021/01/11	63.2	118.95	37	119.04	117.00	26.2	6,266	0.42%
2021/01/08	2	114.50	2.2	114.53	115.00	-0.2	6,027	0.00%
2021/01/07	6	115.25	5	115.90	116.00	1	5,999	0.02%
2021/01/06	9	117.72	20	118.25	117.50	-11	5,936	-0.19%
2021/01/05	23	118.54	10	117.70	120.00	13	5,791	0.22%
2021/01/04	16	117.31	15	117.27	118.00	1	5,700	0.02%
2020/12/31	3	112.33	6	113.25	112.00	-3	5,499	-0.05%
2020/12/30	3	111.83	5	111.70	112.50	-2	5,421	-0.04%
2020/12/29	2	111.75	2	110.50	110.00	0	5,391	0.00%
2020/12/28	18	111.75	39.2	109.29	114.00	-21.2	5,294	-0.40%
2020/12/25	4.2	107.38	13	107.77	107.00	-8.8	5,150	-0.17%
2020/12/24	1	106.00	9	106.00	108.00	-8	5,119	-0.16%
2020/12/23	3	105.50	34	106.22	106.00	-31	5,085	-0.61%
2020/12/22	12.2	108.36	17	105.40	105.50	-4.8	5,059	-0.09%
2020/12/21	5	108.80	1	108.50	108.50	4	5,015	0.08%
2020/12/18	11	109.77	4	108.88	110.00	7	4,935	0.14%
2020/12/17	16	109.78	15	109.67	112.00	1	4,874	0.02%
2020/12/16	45	107.52	20	106.75	106.50	25	4,756	0.53%
2020/12/15	1	105.00	2	106.00	106.00	-1	4,649	-0.02%
2020/12/14	17	111.59	28	112.05	108.50	-11	4,551	-0.24%
2020/12/11	67	114.25	52	110.25	110.00	15	4,439	0.34%
2020/12/10	28	113.14	26	114.67	116.00	2	4,266	0.05%
2020/12/09	73	111.89	52.5	113.08	113.00	20.5	4,102	0.50%
2020/12/08	57.2	104.16	29	105.17	105.50	28.2	3,639	0.77%
2020/12/07	2	99.55	20.4	98.31	99.30	-18.4	3,332	-0.55%
2020/12/04	79.1	97.19	77	96.92	96.50	2.1	3,175	0.06%
2020/12/03	65	102.54	68	101.04	97.90	-3	3,079	-0.10%
2020/12/02	15	97.83	35.8	96.78	100.50	-20.8	2,663	-0.78%
2020/12/01	1	91.50	3	90.77	91.60	-2	2,364	-0.08%
2020/11/30	1	91.50	0	0.00	90.90	1	2,360	0.04%
2020/11/27	3	91.13	8	91.55	91.30	-5	2,364	-0.21%
2020/11/26	1	91.10	0	0.00	91.00	1	2,349	0.04%
2020/11/25	16	90.23	0	0.00	89.60	16	2,317	0.69%
2020/11/24	0	0.00	3	90.93	90.60	-3	2,301	-0.13%
2020/11/23	0	0.00	4	92.53	91.20	-4	2,286	-0.17%
2020/11/20	1	91.80	0	0.00	91.60	1	2,272	0.04%
2020/11/19	1	90.30	2	90.45	91.10	-1	2,247	-0.04%
2020/11/18	4	90.33	4	91.23	90.80	0	2,244	0.00%
2020/11/17	3	91.47	5	91.54	90.20	-2	2,236	-0.09%
2020/11/16	14	91.11	9	92.03	91.00	5	2,185	0.23%
2020/11/13	8.1	86.73	7	87.29	88.00	1.1	1,924	0.06%
2020/11/12	3.1	87.10	0	0.00	87.60	3.1	1,883	0.16%
2020/11/09	1	86.90	0	0.00	86.90	1	1,794	0.06%
2020/11/06	0	0.00	2	87.00	85.50	-2	1,777	-0.11%
2020/11/05	0	0.00	8	85.03	84.90	-8	1,735	-0.46%
2020/11/04	3	84.10	0	0.00	84.00	3	1,722	0.17%
2020/11/02	3	79.03	2	79.50	80.20	1	1,735	0.06%
2020/10/30	1	82.20	0	0.00	80.60	1	1,733	0.06%
2020/10/29	1	81.50	5	81.32	81.80	-4	1,741	-0.23%
2020/10/28	2	82.65	0	0.00	82.60	2	1,752	0.11%
2020/10/26	0	0.00	1	83.50	83.50	-1	1,798	-0.06%
2020/10/23	1	85.20	0	0.00	85.20	1	1,818	0.05%
2020/10/21	3	85.20	0	0.00	84.20	3	1,880	0.16%
2020/10/20	3	85.03	0	0.00	85.00	3	1,927	0.16%
2020/10/19	1	84.60	1	85.40	84.70	0	1,935	0.00%
2020/10/16	1	84.80	1	84.30	83.90	0	1,926	0.00%
2020/10/15	0	0.00	1	85.40	84.90	-1	1,931	-0.05%
2020/10/14	3	86.43	3.1	85.60	85.60	-0.1	1,940	-0.01%
2020/10/13	2	83.55	0	0.00	84.10	2	1,924	0.10%
2020/10/12	1	84.80	0.3	84.40	84.40	0.8	1,929	0.04%
2020/10/08	3	83.77	0.2	85.00	84.00	2.8	1,938	0.14%
2020/10/07	23.1	84.00	25	84.08	84.10	-1.9	1,945	-0.10%
2020/10/06	2	81.99	0	0.00	81.20	2	1,934	0.10%
2020/10/05	0	0.00	2	80.80	81.10	-2	1,975	-0.10%
2020/09/30	2	77.75	1	77.90	78.50	1	2,098	0.05%
2020/09/29	1.1	76.01	0	0.00	75.90	1.1	2,234	0.05%
2020/09/28	4	77.35	0	0.00	77.10	4	2,289	0.17%
2020/09/25	1	78.00	0	0.00	75.80	1	2,348	0.04%
2020/09/24	0	0.00	1	80.10	78.90	-1	2,365	-0.04%
2020/09/23	0.4	82.70	0	0.00	82.60	0.4	2,393	0.02%
2020/09/22	1	81.80	6	81.85	81.30	-5	2,470	-0.20%
2020/09/21	0	0.00	1	83.60	83.20	-1	2,486	-0.04%
2020/09/16	5	85.00	0	0.00	85.30	5	2,542	0.20%
2020/09/15	2.8	85.03	4	84.43	85.10	-1.2	2,546	-0.05%
2020/09/14	4	84.75	5	85.16	82.90	-1	2,537	-0.04%
2020/09/11	8	83.61	6	83.77	83.30	2	2,491	0.08%
2020/09/10	1	79.90	6	81.30	82.40	-5	2,451	-0.20%
2020/09/09	2	76.20	0	0.00	78.80	2	2,443	0.08%
2020/09/08	0.2	76.70	2	77.85	77.10	-1.8	2,456	-0.08%
2020/09/07	0	0.00	2	78.25	77.10	-2	2,479	-0.08%
2020/09/04	1.1	77.81	1	79.20	79.50	0.1	2,526	0.00%
2020/09/03	5	80.60	0	0.00	79.70	5	2,543	0.20%
2020/09/02	0	0.00	0	80.50	80.10	0	2,552	0.00%
2020/09/01	1	78.30	0	0.00	78.20	1	2,564	0.04%
2020/08/28	0.1	78.80	0	0.00	77.80	0.1	2,695	0.00%
2020/08/27	0	0.00	3	78.17	78.30	-3	2,808	-0.11%
2020/08/26	7.3	79.62	2	78.75	79.80	5.3	2,835	0.19%
2020/08/25	2.1	76.46	0	0.00	77.30	2.1	2,860	0.07%
2020/08/21	13.3	76.41	0.1	76.30	76.00	13.2	2,878	0.46%
2020/08/20	14	75.55	13	76.62	75.50	1	2,877	0.03%
2020/08/19	0	0.00	8	81.18	81.20	-8	2,846	-0.28%
2020/08/18	1	83.50	1	83.50	83.60	0	2,860	0.00%
2020/08/17	3	86.20	1	86.10	85.60	2	2,879	0.07%
2020/08/14	1	85.20	1	85.10	86.00	0	2,918	0.00%
2020/08/13	1.2	85.95	0	0.00	85.20	1.2	2,969	0.04%
2020/08/12	1	85.00	0	0.00	85.70	1	2,999	0.03%
2020/08/11	1	85.80	11.1	85.47	86.40	-10.1	3,031	-0.33%
2020/08/10	1	86.30	1	87.60	85.70	0	3,052	0.00%
2020/08/07	0	0.00	1	87.20	88.70	-1	3,063	-0.03%
2020/08/06	1	88.70	0	0.00	87.20	1	3,090	0.03%
2020/08/04	0	0.00	1	87.00	87.80	-1	3,312	-0.03%
2020/08/03	0	0.00	7	86.51	86.20	-7	3,444	-0.20%
2020/07/31	9	85.42	2	86.20	86.40	7	3,458	0.20%
2020/07/30	1.2	86.08	0	0.00	85.80	1.2	3,464	0.03%
2020/07/29	4	85.05	0	0.00	85.00	4	3,462	0.12%
2020/07/28	3	90.00	6	86.08	85.40	-3	3,470	-0.09%
2020/07/27	1	88.50	2	88.75	88.50	-1	3,445	-0.03%
2020/07/24	2	90.00	5	90.44	89.60	-3	3,484	-0.09%
2020/07/22	1	94.40	7	94.33	94.50	-6	3,462	-0.17%
2020/07/21	8	93.58	2	93.70	94.30	6	3,462	0.17%
2020/07/20	2.1	92.34	2	91.85	91.80	0.1	3,476	0.00%
2020/07/17	3	94.77	3	95.00	94.00	0	3,474	0.00%
2020/07/16	4	93.83	2	93.40	92.60	2	3,453	0.06%
2020/07/14	0	0.00	4	95.80	94.10	-4	3,496	-0.11%
2020/07/13	0	0.00	0.4	96.30	96.30	-0.4	3,483	-0.01%
2020/07/10	2	97.35	7	96.00	95.80	-5	3,479	-0.14%
2020/07/09	8	99.64	10	99.69	98.60	-2	3,429	-0.06%
2020/07/08	20	98.34	9	98.78	100.50	11	3,301	0.33%
2020/07/07	10	95.82	7	95.14	94.80	3	3,158	0.09%
2020/07/06	3	95.43	7	95.56	96.80	-4	3,113	-0.13%
2020/07/03	12	93.25	5	93.28	92.50	7	3,065	0.23%
2020/07/02	9	92.91	3	92.83	93.10	6	3,086	0.19%
2020/07/01	4	89.50	21	90.45	91.70	-17	3,079	-0.55%
2020/06/30	2	90.40	0	0.00	91.50	2	3,039	0.07%
2020/06/29	1	91.30	0	0.00	89.20	1	3,022	0.03%
2020/06/24	0.1	90.90	11	91.27	91.30	-11	3,010	-0.36%
2020/06/23	11	89.73	0	0.00	89.80	11	3,043	0.36%
2020/06/22	21	90.72	72	92.17	90.60	-51	3,060	-1.67%
2020/06/19	9	90.96	6	90.60	90.00	3	3,076	0.10%
2020/06/18	1	89.30	2	89.55	89.60	-1	3,096	-0.03%
2020/06/16	1	89.50	3	89.23	89.10	-2	3,140	-0.06%
2020/06/15	2	88.05	2	86.90	86.60	0	3,166	0.00%
2020/06/12	2	84.20	3	86.13	88.30	-1	3,189	-0.03%
2020/06/11	1	86.90	1	88.20	86.40	0	3,202	0.00%
2020/06/10	2	90.50	1	90.60	90.60	1	3,214	0.03%
2020/06/09	5	90.20	5	90.10	89.00	0	3,267	0.00%
2020/06/08	2	90.60	2	90.70	89.40	0	3,324	0.00%
2020/06/05	10	90.61	0	0.00	90.20	10	3,323	0.30%
2020/06/04	2	89.20	3	88.70	90.40	-1	3,328	-0.03%
2020/06/03	70	88.31	2	87.00	87.00	68	3,335	2.04%
2020/05/29	2	86.20	0	0.00	84.00	2	3,219	0.06%
2020/05/28	0	0.00	1	86.30	86.60	-1	3,202	-0.03%
2020/05/27	3.1	86.34	3	86.57	86.10	0.1	3,212	0.00%
2020/05/26	1.2	84.95	0	0.00	84.60	1.2	3,224	0.04%
2020/05/22	1	83.10	0	0.00	83.00	1	3,210	0.03%
2020/05/20	4	84.85	1	84.50	84.50	3	3,184	0.09%
2020/05/18	1	87.50	1	88.50	86.60	0	3,140	0.00%
2020/05/15	1	91.10	0	0.00	90.90	1	3,124	0.03%
2020/05/14	7	94.67	13	94.29	92.20	-6	3,128	-0.19%
2020/05/13	6	96.47	0	0.00	97.00	6	3,139	0.19%
2020/05/12	8	97.94	9	97.14	95.60	-1	3,172	-0.03%
2020/05/11	7	97.47	6	98.07	97.80	1	3,194	0.03%
2020/05/08	5	92.16	9	90.91	94.00	-4	3,056	-0.13%
2020/05/07	0	0.00	1	87.90	88.00	-1	2,961	-0.03%
2020/05/06	4.1	86.92	0	0.00	86.50	4.1	2,959	0.14%
2020/05/04	0	0.00	2	88.10	88.90	-2	2,988	-0.07%
2020/04/29	1	89.10	9	88.97	88.20	-8	2,978	-0.27%
2020/04/28	3	87.60	1	87.60	87.40	2	2,957	0.07%
2020/04/27	0	0.00	9	87.38	87.10	-9	3,012	-0.30%
2020/04/23	1	86.20	0	0.00	86.10	1	3,019	0.03%
2020/04/22	4	83.75	4	85.00	85.60	0	3,046	0.00%
2020/04/21	4	85.28	1	84.70	83.80	3	3,051	0.10%
2020/04/20	0	0.00	1	87.60	87.40	-1	3,049	-0.03%
2020/04/17	8	88.08	3	86.60	86.00	5	3,043	0.16%
2020/04/15	1	87.40	3	87.60	86.60	-2	3,052	-0.07%
2020/04/13	2	84.90	1	85.00	84.80	1	3,169	0.03%
2020/04/10	3	85.40	0	0.00	85.20	3	3,207	0.09%
2020/04/09	6	86.55	5	87.36	84.50	1	3,298	0.03%
2020/04/08	2	86.30	0	0.00	86.30	2	3,357	0.06%
2020/04/07	1	87.30	2	85.70	85.50	-1	3,355	-0.03%
2020/04/06	1	81.20	15	81.49	82.50	-14	3,339	-0.42%
2020/04/01	5.1	78.69	7	79.37	79.50	-2	3,365	-0.06%
2020/03/30	6	77.05	5.4	75.93	78.50	0.6	3,428	0.02%
2020/03/27	3	79.30	15	78.68	77.50	-12	3,409	-0.35%
2020/03/26	6	76.93	12	77.35	79.00	-6	3,365	-0.18%
2020/03/25	15	78.00	23	78.45	78.40	-8	3,347	-0.24%
2020/03/24	5.1	72.62	4	73.75	74.00	1.1	3,308	0.03%
2020/03/23	1	67.80	1	68.90	68.10	0	3,269	0.00%
2020/03/20	28	66.23	21	67.30	67.30	7	3,285	0.21%
2020/03/19	22	62.78	18	62.43	61.20	4	3,256	0.12%
2020/03/18	11	69.66	7	70.53	67.50	4	3,246	0.12%
2020/03/17	25.2	72.94	22	71.59	71.00	3.2	3,283	0.10%
2020/03/16	11	79.94	4	75.35	74.20	7	3,300	0.21%
2020/03/13	7	78.04	16	78.66	82.40	-9	3,269	-0.28%
2020/03/12	2	84.70	2	87.40	85.00	0	3,223	0.00%
2020/03/11	1	94.50	3	92.03	91.10	-2	3,220	-0.06%
2020/03/10	5.2	92.65	1	93.10	94.20	4.2	3,338	0.13%
2020/03/09	2	95.90	8	95.78	94.50	-6	3,331	-0.18%
2020/03/06	12	101.83	10	101.00	101.00	2	3,269	0.06%
2020/03/05	23	103.43	22	103.48	103.50	1	3,327	0.03%
2020/03/04	2	101.25	2	101.75	101.00	0	3,325	0.00%
2020/03/03	7	101.86	4	102.00	101.50	3	3,336	0.09%
2020/03/02	35.1	99.65	26	99.35	99.30	9.1	3,362	0.27%
2020/02/27	4	100.15	11	99.95	97.90	-7	3,407	-0.21%
2020/02/26	2.2	102.09	6	102.33	102.00	-3.8	3,397	-0.11%
2020/02/25	6	102.58	71	101.08	104.50	-65	3,400	-1.91%
2020/02/24	24	102.46	24	102.50	102.50	0	3,441	0.00%
2020/02/20	2	108.00	0	0.00	108.00	2	3,545	0.06%
2020/02/19	28	106.88	25	106.82	107.00	3	3,563	0.08%
2020/02/18	2	107.00	0	0.00	106.00	2	3,637	0.05%
2020/02/17	0	0.00	6	107.50	107.50	-6	3,646	-0.16%
2020/02/14	17	110.18	11.3	111.00	111.00	5.7	3,699	0.15%
2020/02/13	21	112.00	39	113.67	112.50	-18	3,694	-0.49%
2020/02/12	0	0.00	10	112.90	115.00	-10	3,664	-0.27%
2020/02/11	2	105.00	2	106.00	109.00	0	3,675	0.00%
2020/02/10	20	104.50	23	104.22	104.00	-3	3,760	-0.08%
2020/02/07	13	104.00	12	105.00	103.50	1	3,903	0.03%
2020/02/06	19	104.66	18	105.06	105.50	1	4,137	0.02%
2020/02/05	17	104.35	14	104.86	102.50	3	4,300	0.07%
2020/02/04	3	102.00	0	0.00	102.50	3	4,303	0.07%
2020/02/03	11	97.84	5	94.18	100.50	6	4,365	0.14%
2020/01/31	3	99.77	9	101.50	101.00	-6	4,406	-0.14%
2020/01/30	3	103.83	1	102.50	101.00	2	4,543	0.04%
2020/01/20	5	113.00	0	0.00	112.00	5	4,841	0.10%
2020/01/17	10	112.75	1	113.50	113.00	9	5,011	0.18%
2020/01/16	14	109.39	12	108.92	112.00	2	5,101	0.04%
2020/01/15	7	111.29	4	111.00	109.50	3	5,325	0.06%
2020/01/14	0	0.00	2	111.00	112.00	-2	5,376	-0.04%
2020/01/13	8	108.44	2	108.50	108.50	6	5,390	0.11%
2020/01/10	1	108.50	3	108.00	109.50	-2	5,481	-0.04%
2020/01/09	20	108.50	21	109.00	109.50	-1	5,610	-0.02%
2020/01/08	27.1	108.89	22	109.18	109.00	5.1	5,688	0.09%
2020/01/07	39	113.15	16	115.03	113.00	23	5,695	0.40%
2020/01/06	8	120.44	0	0.00	118.00	8	5,750	0.14%
2020/01/03	4	121.63	10	123.10	124.00	-6	5,917	-0.10%
2020/01/02	11	120.91	13	121.88	123.00	-2	5,906	-0.03%
2019/12/31	1	117.00	4	117.38	118.00	-3	5,902	-0.05%
2019/12/30	5	115.90	13	116.35	118.00	-8	5,971	-0.13%
2019/12/27	4	115.50	2	117.00	116.00	2	6,052	0.03%
2019/12/26	15	115.70	5	115.50	115.50	10	6,059	0.17%
2019/12/25	11.1	114.50	14	113.64	114.50	-3	6,066	-0.05%
2019/12/24	2	110.00	0	0.00	110.50	2	6,106	0.03%
2019/12/23	1	111.00	2	110.50	109.00	-1	6,171	-0.02%
2019/12/20	0	0.00	1	110.50	111.00	-1	6,279	-0.02%
2019/12/17	6	114.33	5	114.00	114.00	1	6,708	0.01%
2019/12/16	3	111.50	0	0.00	112.50	3	6,952	0.04%
2019/12/13	37	111.54	13	111.77	110.50	24	7,425	0.32%
2019/12/12	6.1	111.44	2	112.25	113.50	4.1	7,659	0.05%
2019/12/10	5	109.20	3	109.17	110.50	2	7,801	0.03%
2019/12/09	2	110.50	0	0.00	110.50	2	7,798	0.03%
2019/12/06	1	111.00	0	0.00	112.00	1	7,823	0.01%
2019/12/05	10	111.85	0	0.00	111.00	10	7,822	0.13%
2019/12/04	2	114.00	7	114.64	115.00	-5	7,729	-0.06%
2019/12/03	22	116.91	22	117.23	116.00	0	7,794	0.00%
2019/12/02	1	114.50	0	0.00	116.50	1	7,861	0.01%
2019/11/29	0	0.00	1	118.00	119.00	-1	7,866	-0.01%
2019/11/28	3	118.33	0	0.00	118.00	3	7,874	0.04%
2019/11/27	2	120.75	1	121.50	120.00	1	7,897	0.01%
2019/11/26	3	122.50	4	122.00	122.00	-1	7,900	-0.01%
2019/11/25	11	119.95	12	120.00	119.00	-1	7,907	-0.01%
2019/11/22	15	118.07	8	119.00	118.00	7	7,903	0.09%
2019/11/21	0	0.00	2	117.25	119.00	-2	7,936	-0.03%
2019/11/20	13	118.54	62	117.41	118.00	-49	7,935	-0.62%
2019/11/19	2	120.50	5	120.20	120.50	-3	7,898	-0.04%
2019/11/18	3	123.50	2	123.75	124.00	1	7,868	0.01%
2019/11/15	55	127.22	61	124.07	122.00	-6	7,947	-0.08%
2019/11/14	2	124.00	10	125.00	124.00	-8	7,911	-0.10%
2019/11/13	1	127.50	10	127.00	127.00	-9	7,960	-0.11%
2019/11/12	60	123.87	0	0.00	124.50	60	7,944	0.76%
2019/11/11	0	0.00	12	123.00	122.50	-12	8,044	-0.15%
2019/11/08	3	124.50	5	124.10	126.50	-2	8,107	-0.02%
2019/11/07	23	124.39	18	123.81	123.00	5	8,142	0.06%
2019/11/06	30.1	129.00	7	130.07	126.50	23.1	8,212	0.28%
2019/11/05	11	131.36	12	132.38	135.00	-1	8,113	-0.01%
2019/11/04	22	127.02	16	127.22	128.50	6	8,006	0.07%
2019/11/01	2.1	120.07	12	120.63	123.00	-10	7,876	-0.13%
2019/10/31	2	119.00	4	120.25	119.50	-2	7,879	-0.03%
2019/10/30	12	123.33	11	122.64	123.00	1	7,835	0.01%
2019/10/29	12	123.08	14	122.64	122.00	-2	7,822	-0.03%
2019/10/28	12.1	127.92	13	130.19	128.50	-1	7,741	-0.01%
2019/10/25	10	124.75	10.1	124.13	122.50	-0.1	7,458	0.00%
2019/10/24	2.2	118.27	2	118.75	121.00	0.2	7,333	0.00%
2019/10/23	16.1	119.27	20	119.23	117.50	-4	7,310	-0.05%
2019/10/22	2	117.25	10	115.70	115.00	-8	7,262	-0.11%
2019/10/21	5	114.00	0	0.00	114.00	5	7,295	0.07%
2019/10/18	12	115.75	3	115.33	114.50	9	7,443	0.12%
2019/10/17	9.1	117.01	21	117.07	118.50	-12	7,374	-0.16%
2019/10/16	4	116.00	16	116.19	113.00	-12	7,244	-0.17%
2019/10/15	4	115.50	18	114.89	114.00	-14	7,129	-0.20%
2019/10/14	37	115.43	8	116.44	113.50	29	7,075	0.41%
2019/10/09	21	113.50	12	114.71	112.50	9	6,978	0.13%
2019/10/08	6	114.58	5	111.50	110.00	1	6,777	0.01%
2019/10/07	3	113.17	2	111.00	114.00	1	6,764	0.01%
2019/10/04	5	111.00	7	112.00	110.00	-2	6,724	-0.03%
2019/10/03	2	110.00	0	0.00	110.50	2	6,685	0.03%
2019/10/02	1	110.00	0	0.00	109.50	1	6,596	0.02%
2019/10/01	1	112.00	1	109.50	109.50	0	6,572	0.00%
2019/09/26	0	0.00	2	113.25	111.00	-2	6,594	-0.03%
2019/09/25	35	114.00	40	111.70	112.00	-5	6,612	-0.08%
2019/09/24	9	115.39	3	115.17	113.50	6	6,614	0.09%
2019/09/23	2	118.25	2	117.75	118.50	0	6,468	0.00%
2019/09/20	8	114.75	6	117.00	116.00	2	6,375	0.03%
2019/09/19	15	116.53	11	116.82	116.50	4	6,286	0.06%
2019/09/18	17	109.62	16	112.84	116.00	1	5,989	0.02%
2019/09/17	23	104.26	38	104.91	105.50	-15	5,520	-0.27%
2019/09/16	3	99.37	12	100.48	102.00	-9	5,311	-0.17%
2019/09/12	11	98.55	7	98.70	97.20	4	5,211	0.08%
2019/09/11	1	96.60	1	97.20	96.80	0	5,159	0.00%
2019/09/10	0	0.00	4	96.00	96.70	-4	5,136	-0.08%
2019/09/09	0	0.00	2	98.25	97.30	-2	5,097	-0.04%
2019/09/06	8	97.33	1	96.60	96.30	7	5,071	0.14%
2019/09/05	6	96.98	1	97.10	96.10	5	5,036	0.10%
2019/09/04	2	94.45	2	93.75	96.10	0	4,985	0.00%
2019/09/03	3	93.10	6	94.72	93.00	-3	4,940	-0.06%
2019/09/02	7	92.23	3	92.63	92.50	4	4,897	0.08%
2019/08/30	0	0.00	1	94.50	93.30	-1	4,891	-0.02%
2019/08/29	7	92.47	6	92.35	93.80	1	4,869	0.02%
2019/08/28	1	91.20	16	90.88	91.80	-15	4,896	-0.31%
2019/08/27	7	93.24	1	92.60	92.60	6	4,879	0.12%
2019/08/26	1	92.80	0	0.00	92.10	1	4,878	0.02%
2019/08/23	1	96.50	3	95.70	95.50	-2	4,837	-0.04%
2019/08/22	0	0.00	3	97.97	97.20	-3	4,804	-0.06%
2019/08/21	1	97.30	2	97.90	97.90	-1	4,786	-0.02%
2019/08/20	1	98.40	1	100.50	97.20	0	4,768	0.00%
2019/08/19	2	96.75	6	96.97	96.50	-4	4,694	-0.09%
2019/08/16	2	97.50	0	0.00	96.50	2	4,711	0.04%
2019/08/15	3	96.80	2	96.70	97.30	1	4,753	0.02%
2019/08/14	9	101.21	8	102.13	99.70	1	4,762	0.02%
2019/08/13	4	99.43	4	99.83	99.10	0	4,715	0.00%
2019/08/12	4	105.25	0	0.00	103.00	4	4,742	0.08%
2019/08/08	7	104.00	14	102.04	104.00	-7	4,691	-0.15%
2019/08/07	2	101.50	1	101.50	99.20	1	4,546	0.02%
2019/08/06	17	96.31	3	97.93	100.50	14	4,508	0.31%
2019/08/05	3	95.90	3	98.50	95.50	0	4,418	0.00%
2019/08/02	4	98.30	6	98.55	98.50	-2	4,401	-0.05%
2019/08/01	0	0.00	1.3	100.62	101.50	-1.3	4,366	-0.03%
2019/07/31	3	101.00	8	99.89	100.50	-5	4,356	-0.11%
2019/07/30	3	100.50	6	101.78	99.60	-3	4,305	-0.07%
2019/07/29	7	102.36	5	102.50	102.50	2	4,264	0.05%
2019/07/26	10.1	101.40	9	100.50	101.00	1.1	4,209	0.03%
2019/07/25	14.1	102.21	17.1	101.03	101.50	-3	4,218	-0.07%
2019/07/24	32.1	99.85	14.5	100.01	101.00	17.6	4,184	0.42%
2019/07/23	2.2	98.17	1	98.00	96.40	1.2	4,081	0.03%
2019/07/22	1.1	97.30	3	96.73	97.70	-1.9	4,122	-0.05%
2019/07/19	8	92.85	7	92.63	92.50	1	3,942	0.03%
2019/07/18	1	91.10	2	91.95	90.40	-1	3,936	-0.03%
2019/07/17	5	91.74	6	92.35	92.20	-1	3,974	-0.03%
2019/07/16	0	0.00	2	92.60	92.00	-2	3,967	-0.05%
2019/07/15	0.1	92.00	0	0.00	92.00	0.1	4,062	0.00%
2019/07/12	1.1	93.55	1	93.40	94.50	0.1	4,449	0.00%
2019/07/11	0.1	94.00	1	95.00	94.00	-0.9	4,454	-0.02%
2019/07/10	5	92.60	5	92.58	92.80	0	4,406	0.00%
2019/07/09	0.1	91.50	0	0.00	91.70	0.1	4,373	0.00%
2019/07/08	5	92.80	5	92.20	93.20	0	4,355	0.00%
2019/07/05	4	91.90	6	91.93	93.00	-2	4,381	-0.05%
2019/07/04	0	0.00	22	92.17	91.90	-22	4,385	-0.50%
2019/07/02	0	0.00	2	87.40	89.20	-2	4,290	-0.05%
2019/07/01	10	86.63	7	86.26	87.10	3	4,276	0.07%
2019/06/26	6	80.03	2	81.50	80.30	4	4,403	0.09%
2019/06/25	2	80.30	2	78.60	78.30	0	4,411	0.00%
2019/06/21	7	81.40	6	79.98	79.30	1	4,606	0.02%
2019/06/20	4	77.98	3	78.60	79.20	1	4,575	0.02%
2019/06/19	20	76.65	2	76.90	77.00	18	4,627	0.39%
2019/06/14	1	75.90	2	74.30	73.40	-1	5,046	-0.02%
2019/06/13	0	0.00	1	76.00	75.90	-1	5,541	-0.02%
2019/06/12	2	77.50	0	0.00	75.90	2	5,726	0.03%
2019/06/11	7	75.19	8	76.00	77.00	-1	5,752	-0.02%
2019/06/06	1	73.30	1	73.50	72.20	0	5,740	0.00%
2019/06/05	6	74.05	9	74.96	74.70	-3	5,746	-0.05%
2019/06/04	5	75.30	8	74.21	73.00	-3	5,724	-0.05%
2019/06/03	9	75.44	17	75.62	74.70	-8	5,703	-0.14%
2019/05/31	2	74.50	6	74.83	74.20	-4	5,662	-0.07%
2019/05/29	2	72.60	3	72.83	72.90	-1	5,680	-0.02%
2019/05/28	7	73.33	0	0.00	73.20	7	5,679	0.12%
2019/05/27	4	74.10	4	72.90	74.60	0	5,732	0.00%
2019/05/24	5	73.28	4	74.13	72.70	1	5,882	0.02%
2019/05/23	8	73.26	7	73.73	74.50	1	5,898	0.02%
2019/05/22	29	77.13	28	76.65	73.80	1	5,985	0.02%
2019/05/21	7	74.67	11	73.43	74.60	-4	5,928	-0.07%
2019/05/20	0	0.00	1	76.50	76.00	-1	5,895	-0.02%
2019/05/17	7	78.54	5	77.40	74.70	2	5,836	0.03%
2019/05/16	2	82.40	1	83.40	80.90	1	5,908	0.02%
2019/05/15	0	0.00	2	84.10	84.50	-2	5,862	-0.03%
2019/05/14	0	0.00	5	79.48	83.60	-5	5,877	-0.09%
2019/05/13	3	83.93	1	86.10	81.50	2	5,950	0.03%
2019/05/10	1	84.50	2	83.20	83.20	-1	6,020	-0.02%
2019/05/09	2	82.90	1	84.60	82.60	1	6,021	0.02%
2019/05/08	2	85.25	3	85.87	85.40	-1	6,033	-0.02%
2019/05/07	0	0.00	1	85.70	86.60	-1	6,102	-0.02%
2019/05/06	2	86.75	0	0.00	84.50	2	6,265	0.03%
2019/05/03	21	87.92	22	87.99	88.40	-1	6,239	-0.02%
2019/05/02	0	0.00	1	86.00	87.50	-1	6,223	-0.02%
2019/04/30	1	83.00	2	83.45	84.40	-1	6,206	-0.02%
2019/04/29	7	83.11	8	84.28	82.00	-1	6,245	-0.02%
2019/04/26	3	89.00	3	89.30	88.80	0	6,142	0.00%
2019/04/25	1	94.00	1	93.30	94.50	0	6,014	0.00%
2019/04/24	4	95.10	1	93.70	93.60	3	6,047	0.05%
2019/04/23	11	95.82	3	94.40	94.70	8	6,050	0.13%
2019/04/22	1	94.30	2	95.10	95.10	-1	6,024	-0.02%
2019/04/19	10	95.25	1	95.00	93.10	9	6,055	0.15%
2019/04/18	9	97.64	13	95.99	96.00	-4	6,079	-0.07%
2019/04/17	2	92.70	3	92.20	91.70	-1	5,793	-0.02%
2019/04/16	1	92.60	4	92.65	92.50	-3	6,012	-0.05%
2019/04/15	1	90.90	0	0.00	90.50	1	6,053	0.02%
2019/04/12	3	90.80	1	90.40	90.60	2	6,138	0.03%
2019/04/11	7	92.57	16	94.71	91.00	-9	6,268	-0.14%
2019/04/10	17	94.54	5	93.96	94.60	12	6,412	0.19%
2019/04/09	2	93.20	1	92.70	93.00	1	6,716	0.01%
2019/04/08	4	93.15	8	93.49	92.60	-4	6,925	-0.06%
2019/04/03	2	90.55	5	90.50	92.30	-3	7,447	-0.04%
2019/04/02	16	94.63	16	95.96	90.90	0	7,629	0.00%
2019/04/01	1	92.20	121	91.50	92.50	-120	7,444	-1.61%	大賣/鉅額交易
2019/03/29	10	91.86	13	91.70	91.40	-3	7,398	-0.04%
2019/03/28	1	91.70	5	92.00	92.50	-4	7,351	-0.05%
2019/03/27	6	92.20	6	92.12	91.00	0	7,296	0.00%
2019/03/26	38	91.73	37	91.40	91.00	1	7,185	0.01%
2019/03/25	2	87.50	3	87.90	90.80	-1	7,094	-0.01%
2019/03/22	4	90.10	140.5	90.20	89.20	-136.5	7,059	-1.93%	大賣/鉅額交易
2019/03/21	0	0.00	1.1	90.01	90.40	-1.1	6,981	-0.02%
2019/03/20	30	89.95	25	89.07	91.00	5	6,917	0.07%
2019/03/19	36.1	88.11	9	87.38	88.50	27.1	6,771	0.40%
2019/03/18	21	84.14	10.3	84.74	88.10	10.7	6,575	0.16%
2019/03/15	3	76.47	4	76.10	80.10	-1	6,057	-0.02%
2019/03/14	1	74.00	3	73.27	72.90	-2	5,888	-0.03%
2019/03/12	27	70.89	27	71.06	71.30	0	5,877	0.00%
2019/03/11	34	68.93	34	69.62	69.70	0	5,868	0.00%
2019/03/07	0	0.00	3	69.30	67.60	-3	6,000	-0.05%
2019/03/06	0	0.00	1	70.40	70.50	-1	6,006	-0.02%
2019/03/05	59	71.86	0	0.00	70.70	59	6,076	0.97%
2019/03/04	0	0.00	10	71.54	71.50	-10	6,213	-0.16%
2019/02/27	1	70.40	2	70.60	71.40	-1	6,261	-0.02%
2019/02/26	17	72.01	26	71.57	71.40	-9	6,331	-0.14%
2019/02/25	4.1	72.40	9	72.50	72.60	-5	6,325	-0.08%
2019/02/22	9	70.81	7	70.37	70.30	2	6,195	0.03%
2019/02/21	11.1	71.03	10	71.36	72.40	1.1	6,179	0.02%
2019/02/19	2	68.80	8	68.81	68.10	-6	6,051	-0.10%
2019/02/18	13	68.28	12	67.68	67.80	1	6,061	0.02%
2019/02/15	43	70.33	52	71.58	67.90	-9	6,070	-0.15%
2019/02/14	1	66.50	0	0.00	67.40	1	5,986	0.02%
2019/02/13	0	0.00	2	68.25	67.00	-2	5,986	-0.03%
2019/02/12	3	69.03	3	69.57	68.60	0	5,961	0.00%
2019/02/11	5	68.82	0	0.00	68.70	5	5,972	0.08%
2019/01/30	0	0.00	7	67.16	66.90	-7	5,920	-0.12%
2019/01/29	5	65.90	2	66.00	66.00	3	5,961	0.05%
2019/01/28	1	66.90	5	67.30	67.00	-4	5,990	-0.07%
2019/01/25	112.1	66.49	4	66.80	66.00	108.1	5,976	1.81%	大買/鉅額交易
2019/01/24	82	64.85	11	65.03	64.70	71	5,901	1.20%
2019/01/22	1	65.10	1	64.00	63.80	0	5,971	0.00%
2019/01/21	2	66.00	1	65.10	64.50	1	5,996	0.02%
2019/01/18	1	63.60	0	0.00	64.00	1	6,026	0.02%
2019/01/15	0	0.00	38	65.34	65.00	-38	6,354	-0.60%
2019/01/14	4	65.80	0	0.00	65.50	4	6,348	0.06%
2019/01/11	36	66.55	17	66.12	65.00	19	6,357	0.30%
2019/01/10	41	67.29	43	66.87	65.50	-2	6,307	-0.03%
2019/01/09	1	65.30	1	65.30	65.70	0	6,208	0.00%
2019/01/08	21	66.23	20	66.56	64.00	1	6,099	0.02%
2019/01/07	1	64.20	0	0.00	64.00	1	5,895	0.02%
2019/01/04	1	62.60	10	62.06	63.00	-9	5,907	-0.15%
2019/01/03	16	64.31	4	62.60	62.40	12	5,914	0.20%
2019/01/02	13	65.48	2	65.35	65.80	11	5,854	0.19%
2018/12/28	35	64.70	35	65.37	64.60	0	5,699	0.00%
2018/12/27	9	63.60	12	64.32	63.30	-3	5,460	-0.05%
2018/12/26	71	67.22	136	65.96	61.40	-65	5,373	-1.21%	大賣/
2018/12/25	24	63.10	17	62.51	65.40	7	4,791	0.15%
2018/12/24	4	58.03	1	58.80	59.50	3	4,571	0.07%
2018/12/22	2	57.70	1	57.60	57.40	1	4,608	0.02%
2018/12/21	3	55.87	7	56.37	58.50	-4	4,626	-0.09%
2018/12/20	81	59.35	4	56.95	57.40	77	4,630	1.66%
2018/12/19	20	59.80	0	0.00	59.70	20	4,629	0.43%
2018/12/18	1	60.70	2	60.50	60.00	-1	4,672	-0.02%
2018/12/14	1	60.30	8	60.30	60.10	-7	4,767	-0.15%
2018/12/13	0	0.00	2	59.75	61.50	-2	4,827	-0.04%
2018/12/12	10	60.22	1	60.80	60.10	9	4,873	0.18%
2018/12/11	2	57.20	0	0.00	57.10	2	4,892	0.04%
2018/12/10	0	0.00	2	55.80	56.90	-2	5,147	-0.04%
2018/12/07	2	56.15	6	56.90	56.70	-4	5,430	-0.07%
2018/12/06	6	57.78	2	56.40	55.80	4	5,555	0.07%
2018/12/05	1	60.80	0	0.00	61.00	1	5,525	0.02%
2018/12/04	1	64.50	2	64.80	63.40	-1	5,586	-0.02%
2018/12/03	3	64.23	1	64.50	64.00	2	5,607	0.04%
2018/11/30	2	61.70	1	62.20	60.90	1	5,538	0.02%
2018/11/29	2	62.25	1	62.00	60.90	1	5,570	0.02%
2018/11/28	0	0.00	4	60.80	60.90	-4	5,652	-0.07%
2018/11/27	4.1	59.87	13	57.93	60.00	-9	5,584	-0.16%
2018/11/26	1	55.00	1	56.00	56.10	0	5,427	0.00%
2018/11/23	0	0.00	5	57.10	54.20	-5	5,381	-0.09%
2018/11/22	18	56.45	8	55.00	54.00	10	5,305	0.19%
2018/11/21	3	53.47	4	52.40	53.80	-1	5,263	-0.02%
2018/11/20	0	0.00	3	52.50	52.40	-3	5,241	-0.06%
2018/11/19	2	53.00	0	0.00	53.20	2	5,224	0.04%
2018/11/15	3	53.53	0	0.00	53.40	3	5,245	0.06%
2018/11/14	0	0.00	2	54.45	55.00	-2	5,233	-0.04%
2018/11/13	22	52.18	0	0.00	54.00	22	5,231	0.42%
2018/11/12	0	0.00	1	57.90	57.60	-1	5,159	-0.02%
2018/11/09	2	59.00	6	59.20	59.60	-4	5,199	-0.08%
2018/11/07	8	58.71	13	58.76	60.50	-5	5,094	-0.10%
2018/11/06	12	60.00	13	58.28	57.50	-1	5,096	-0.02%
2018/11/05	1	57.80	5	60.30	61.60	-4	5,047	-0.08%
2018/11/02	2.1	59.35	1	60.80	59.20	1.1	5,024	0.02%
2018/11/01	29	58.02	29	57.66	58.30	0	4,963	0.00%
2018/10/31	13	56.45	11	56.07	55.50	2	4,894	0.04%
2018/10/30	2	54.80	2	55.25	54.80	0	4,896	0.00%
2018/10/29	0	0.00	24	55.11	56.40	-24	4,902	-0.49%
2018/10/26	4	57.15	9	55.33	54.40	-5	4,896	-0.10%
2018/10/25	0	0.00	6	50.80	58.00	-6	4,848	-0.12%
2018/10/24	6	55.73	1	55.50	54.10	5	4,781	0.10%
2018/10/23	8	61.21	7	61.27	60.10	1	4,830	0.02%
2018/10/22	0	0.00	1	63.80	63.60	-1	4,844	-0.02%
2018/10/19	2	62.00	3	60.07	61.40	-1	4,937	-0.02%
2018/10/18	0	0.00	2	62.00	61.50	-2	5,112	-0.04%
2018/10/16	1	62.40	1	62.80	62.20	0	5,494	0.00%
2018/10/15	1	58.90	2	62.35	62.60	-1	5,501	-0.02%
2018/10/12	7	60.94	3	59.37	61.00	4	5,507	0.07%
2018/10/11	5	58.20	22	58.17	58.10	-17	5,466	-0.31%
2018/10/09	3	64.63	14	64.68	64.30	-11	5,383	-0.20%
2018/10/08	0	0.00	8	68.44	68.20	-8	5,308	-0.15%
2018/10/05	19	68.14	29	68.15	70.00	-10	5,333	-0.19%
2018/10/04	77	72.60	54	72.32	71.90	23	5,265	0.44%
2018/10/03	0	0.00	2	77.60	77.40	-2	5,190	-0.04%
2018/10/02	3	79.90	0	0.00	79.00	3	5,260	0.06%
2018/10/01	3	78.33	3	78.10	81.50	0	5,259	0.00%
2018/09/28	1	77.50	3	77.17	76.10	-2	5,280	-0.04%
2018/09/27	5	75.80	0	0.00	76.50	5	5,313	0.09%
2018/09/26	0	0.00	5	76.72	76.50	-5	5,336	-0.09%
2018/09/25	0	0.00	2	78.25	77.00	-2	5,418	-0.04%
2018/09/20	18	76.86	9	76.13	76.10	9	5,453	0.17%
2018/09/19	6	83.18	3	80.80	79.00	3	5,438	0.06%
2018/09/18	7	77.64	2	78.00	79.50	5	5,398	0.09%
2018/09/17	13	79.92	8	79.23	78.30	5	5,413	0.09%
2018/09/14	14	76.50	14	77.04	80.00	0	5,404	0.00%
2018/09/13	31	80.10	34	77.81	76.90	-3	5,205	-0.06%
2018/09/12	19	84.56	28	85.73	83.70	-9	4,963	-0.18%
2018/09/11	3	93.90	3	92.77	92.90	0	4,950	0.00%
2018/09/10	9	93.63	14	92.24	93.00	-5	5,007	-0.10%
2018/09/07	4	97.53	9	98.59	96.90	-5	5,365	-0.09%
2018/09/06	1	99.60	0	0.00	100.00	1	5,426	0.02%
2018/09/05	4	99.95	7	100.09	99.50	-3	5,501	-0.05%
2018/09/04	11	99.01	18	100.71	98.30	-7	5,599	-0.13%
2018/09/03	1	94.40	2.4	94.84	94.90	-1.4	5,541	-0.02%
2018/08/31	0.1	94.00	0	0.00	94.40	0.1	5,676	0.00%
2018/08/30	0.5	93.00	0	0.00	93.00	0.5	5,917	0.01%
2018/08/28	3	94.33	0	0.00	93.80	3	6,055	0.05%
2018/08/27	0	0.00	3	93.80	93.80	-3	6,122	-0.05%
2018/08/23	6	92.77	9	92.53	93.70	-3	6,290	-0.05%
2018/08/22	19	93.99	16	93.74	93.50	3	6,400	0.05%
2018/08/21	1	91.10	5	90.10	91.50	-4	6,455	-0.06%
2018/08/20	1	89.00	1	89.50	89.20	0	6,650	0.00%
2018/08/17	10	92.30	0	0.00	90.00	10	6,784	0.15%
2018/08/16	7	90.39	4	90.65	92.00	3	6,929	0.04%
2018/08/15	0	0.00	5	89.48	89.80	-5	6,992	-0.07%
2018/08/14	8	89.48	0	0.00	90.20	8	7,180	0.11%
2018/08/13	11	87.97	5	86.28	88.00	6	7,287	0.08%
2018/08/10	5	90.22	0	0.00	91.50	5	7,331	0.07%
2018/08/09	4	89.95	0	0.00	91.00	4	7,533	0.05%
2018/08/08	0	0.00	1	89.90	90.10	-1	7,594	-0.01%
2018/08/07	1	90.10	0	0.00	89.90	1	7,780	0.01%
2018/08/06	0	0.00	1	87.70	89.40	-1	7,927	-0.01%
2018/08/02	12	89.35	1	89.60	89.40	11	8,180	0.13%
2018/08/01	2	91.00	0	0.00	90.70	2	8,359	0.02%
2018/07/31	1	89.30	0	0.00	89.20	1	8,536	0.01%
2018/07/30	4	87.83	2.1	90.28	87.00	1.9	8,444	0.02%
2018/07/27	2	94.05	4	94.25	94.80	-2	8,302	-0.02%
2018/07/26	4	96.53	11	95.85	95.50	-7	8,334	-0.08%
2018/07/25	4	94.38	1	94.80	95.00	3	8,309	0.04%
2018/07/24	3	95.75	3	94.57	97.50	0	8,210	0.00%
2018/07/23	10	95.42	4	95.45	95.40	6	8,261	0.07%
2018/07/20	1	106.50	0	0.00	106.00	1	8,311	0.01%
2018/07/18	3	107.50	0	0.00	106.00	3	8,678	0.03%
2018/07/16	0	0.00	3	110.50	111.50	-3	8,796	-0.03%
2018/07/13	4	111.75	1	112.50	111.00	3	8,879	0.03%
2018/07/12	0	0.00	8	108.88	109.00	-8	9,082	-0.09%
2018/07/11	4	106.75	2	106.50	107.50	2	9,147	0.02%
2018/07/10	3	107.50	12	104.42	108.50	-9	9,233	-0.10%
2018/07/09	3	99.63	0	0.00	99.80	3	9,212	0.03%
2018/07/06	6	103.00	9	101.00	100.50	-3	9,256	-0.03%
2018/07/05	5	104.60	1	105.00	102.50	4	9,328	0.04%
2018/07/04	3	104.50	1	108.00	106.00	2	9,329	0.02%
2018/07/03	7	108.86	5	113.30	108.00	2	9,357	0.02%
2018/07/02	1	115.00	1	115.50	115.00	0	9,356	0.00%
2018/06/29	2	114.01	1	114.50	115.00	1	9,486	0.01%
2018/06/28	10	114.00	1	115.00	112.50	9	9,548	0.09%
2018/06/27	2	114.50	3	117.17	113.00	-1	9,754	-0.01%
2018/06/26	5	114.20	4	112.63	116.50	1	10,248	0.01%
2018/06/25	2	115.00	0	0.00	112.50	2	10,755	0.02%
2018/06/22	11	115.82	0	0.00	114.50	11	10,980	0.10%
2018/06/21	2	116.00	3	117.17	116.00	-1	11,036	-0.01%
2018/06/20	12	113.29	14	115.96	115.00	-2	11,189	-0.02%
2018/06/19	2	121.75	1	120.44	118.50	1	11,190	0.01%
2018/06/15	18	125.78	32.4	124.73	124.00	-14.4	11,180	-0.13%
2018/06/14	3	117.00	0	0.00	119.50	3	10,875	0.03%
2018/06/13	9	120.06	7	118.21	116.50	2	10,850	0.02%
2018/06/12	6	119.17	11	120.41	119.50	-5	10,953	-0.05%
2018/06/11	1	115.00	10	114.90	115.00	-9	11,011	-0.08%
2018/06/08	2.2	116.50	0	0.00	116.50	2.2	11,202	0.02%
2018/06/07	4	117.75	14	118.57	119.50	-10	11,256	-0.09%
2018/06/06	1	114.50	4	115.38	113.50	-3	11,348	-0.03%
2018/06/05	0	0.00	2	113.50	112.50	-2	11,403	-0.02%
2018/06/01	1	111.44	14	110.79	111.00	-13	11,837	-0.11%
2018/05/31	7	111.07	10	110.95	108.00	-3	11,845	-0.03%
2018/05/30	9	110.06	9	110.39	110.00	0	11,820	0.00%
2018/05/29	9	116.00	48	113.11	113.00	-39	11,798	-0.33%
2018/05/28	40	114.74	30.1	114.92	114.50	10	11,795	0.08%
2018/05/25	9	109.50	6	109.42	109.50	3	11,689	0.03%
2018/05/24	39	108.83	41	109.74	108.50	-2	11,667	-0.02%
2018/05/23	23	107.28	24	105.88	105.50	-1	11,716	-0.01%
2018/05/22	5	103.50	19	105.55	108.50	-14	12,036	-0.12%
2018/05/21	15	103.77	85	102.89	102.00	-70	11,943	-0.59%
2018/05/18	33	102.69	12	100.67	100.00	21	11,893	0.18%
2018/05/17	11	102.07	11	102.73	103.50	0	11,972	0.00%
2018/05/16	33	99.73	11	98.35	97.70	22	11,883	0.19%
2018/05/15	39	99.76	29	99.96	99.40	10	12,014	0.08%
2018/05/14	9	104.67	7.1	105.85	105.00	2	12,034	0.02%
2018/05/11	11	106.50	5	105.50	104.00	6	12,007	0.05%
2018/05/10	28	106.39	9	106.56	106.50	19	12,029	0.16%
2018/05/09	80	102.33	10	104.55	101.50	70	12,269	0.57%
2018/05/08	8	98.38	15	101.24	102.50	-7	12,364	-0.06%
2018/05/07	14	93.52	8	93.35	93.60	6	12,648	0.05%
2018/05/04	0	0.00	27	93.87	93.30	-27	12,664	-0.21%
2018/05/03	1	96.00	0	0.00	93.70	1	12,685	0.01%
2018/05/02	26.1	95.79	3	97.80	93.40	23.1	12,721	0.18%
2018/04/30	25	94.98	21	95.04	95.50	4	12,738	0.03%
2018/04/27	1	93.30	19	93.97	94.60	-18	12,712	-0.14%
2018/04/26	20	91.47	14	88.96	86.00	6	12,537	0.05%
2018/04/25	10	93.93	10	94.57	93.20	0	12,401	0.00%
2018/04/24	10	93.03	6	93.47	92.80	4	12,450	0.03%
2018/04/23	4	101.25	3	103.50	101.00	1	12,440	0.01%
2018/04/20	3	105.50	1	106.00	107.00	2	12,725	0.02%
2018/04/19	10	106.85	1	107.00	106.50	9	12,982	0.07%
2018/04/18	5	103.80	4	105.38	103.00	1	12,996	0.01%
2018/04/17	5	112.90	11	115.50	110.50	-6	12,854	-0.05%
2018/04/16	3	117.32	4	116.13	116.50	-1	12,848	-0.01%
2018/04/13	1	113.00	0	0.00	113.00	1	12,822	0.01%
2018/04/12	13	114.12	3	115.50	113.00	10	12,845	0.08%
2018/04/11	12	114.38	14	114.39	112.00	-2	12,946	-0.02%
2018/04/10	3	109.00	10	110.85	109.50	-7	12,923	-0.05%
2018/04/09	6	110.25	0	0.00	109.50	6	13,137	0.05%
2018/04/03	7	110.71	0	0.00	111.50	7	13,185	0.05%
2018/04/02	47	114.12	48	113.30	112.00	-1	13,199	-0.01%
2018/03/31	3	110.17	5	110.40	111.50	-2	13,198	-0.02%
2018/03/30	12	110.54	7	112.64	108.50	5	13,180	0.04%
2018/03/29	42.1	109.83	37	110.26	112.50	5.1	13,182	0.04%
2018/03/28	37	115.86	27	114.89	111.00	10	12,749	0.08%
2018/03/27	4	123.75	3	125.17	122.50	1	12,415	0.01%
2018/03/26	30	130.23	28	127.95	127.00	2	12,329	0.02%
2018/03/23	17	126.88	16	128.88	129.50	1	12,339	0.01%
2018/03/22	2	131.43	8	127.25	126.50	-6	12,311	-0.05%
2018/03/21	3	133.50	5	132.80	133.00	-2	12,391	-0.02%
2018/03/20	9	133.28	11	131.05	133.00	-2	12,636	-0.02%
2018/03/19	4	135.50	1	136.00	136.00	3	12,912	0.02%
2018/03/16	3	136.50	21	137.26	135.00	-18	13,087	-0.14%
2018/03/15	53	134.45	57	133.55	140.00	-4	13,237	-0.03%
2018/03/14	53	131.54	51.1	131.97	130.00	1.9	13,536	0.01%
2018/03/13	3	127.50	2	129.00	129.00	1	13,635	0.01%
2018/03/12	40	126.76	14	126.64	128.00	26	13,727	0.19%
2018/03/09	1	120.50	1	120.00	119.50	0	13,729	0.00%
2018/03/08	6.1	121.50	9	120.56	122.00	-3	13,859	-0.02%
2018/03/07	16	117.38	11	117.36	115.00	5	13,640	0.04%
2018/03/06	4	115.75	2	115.00	114.50	2	13,904	0.01%
2018/03/05	3	114.67	4	112.50	112.00	-1	14,053	-0.01%
2018/03/02	4	116.13	4	116.13	116.00	0	14,306	0.00%
2018/03/01	10	113.65	9	113.83	118.50	1	14,276	0.01%
2018/02/27	5	117.10	13	116.38	112.00	-8	14,247	-0.06%
2018/02/26	7	118.64	10	117.45	116.50	-3	14,352	-0.02%
2018/02/23	2	117.00	7	117.93	117.50	-5	14,460	-0.03%
2018/02/22	23	115.70	23.1	114.59	115.00	-0.1	14,430	0.00%
2018/02/21	2	110.00	6	110.17	110.50	-4	14,112	-0.03%
2018/02/12	12	101.17	21	101.10	100.50	-9	14,286	-0.06%
2018/02/09	26	101.04	15	100.36	98.60	11	14,396	0.08%
2018/02/08	3	101.83	1	100.50	100.50	2	14,290	0.01%
2018/02/07	4	105.75	6	105.00	105.00	-2	14,224	-0.01%
2018/02/06	12	101.36	24	99.54	99.00	-12	14,019	-0.09%
2018/02/05	4	109.50	6	110.00	110.00	-2	13,848	-0.01%
2018/02/02	27	118.67	5	116.80	116.00	22	13,743	0.16%
2018/02/01	38	118.72	45	119.49	117.50	-7	13,661	-0.05%
2018/01/31	17	115.44	12	116.00	117.50	5	13,362	0.04%
2018/01/30	10	116.15	22	117.27	116.00	-12	13,112	-0.09%
2018/01/29	1.1	108.93	0	0.00	107.50	1.1	12,690	0.01%
2018/01/26	1	105.50	5	106.70	109.00	-4	12,872	-0.03%
2018/01/25	7	108.43	6	107.50	105.00	1	13,062	0.01%
2018/01/24	2	105.00	3	106.00	109.50	-1	12,942	-0.01%
2018/01/23	12	109.04	10.3	108.21	107.50	1.7	12,861	0.01%
2018/01/22	8	109.44	7	111.07	111.00	1	12,785	0.01%
2018/01/19	9	109.22	8	108.81	110.50	1	12,690	0.01%
2018/01/18	13	113.12	31	112.35	109.00	-18	12,583	-0.14%
2018/01/17	51.1	110.39	29	109.91	112.00	22.1	12,355	0.18%
2018/01/16	13	110.15	15.1	110.64	106.00	-2.1	12,140	-0.02%
2018/01/15	9	100.67	17.3	105.37	108.00	-8.3	11,728	-0.07%
2018/01/12	6	100.33	6	99.87	98.60	0	11,453	0.00%
2018/01/11	0.1	99.90	2	97.45	99.90	-1.9	11,369	-0.02%
2018/01/10	2.1	93.15	0	0.00	95.60	2.1	11,267	0.02%
2018/01/09	1	95.00	0	0.00	94.50	1	11,191	0.01%
2018/01/08	1	100.00	3	97.43	96.50	-2	11,096	-0.02%
2018/01/05	9	99.91	3	101.17	99.00	6	11,045	0.05%
2018/01/04	2	98.00	3	97.97	97.90	-1	10,933	-0.01%
2018/01/03	5.1	96.94	12	97.77	98.00	-6.9	10,840	-0.06%
2018/01/02	4	91.70	5	92.38	95.00	-1	10,666	-0.01%

PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－14天前

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

ETF觀測站持續優化推出全新數據與配息資訊Anue鉅亨－23天前

全新

...詳全文

微軟推出全新agents功能導入AI提升企業組織生產力Anue鉅亨－30天前

全新

...詳全文

全新

券商分點績效/獲利分析

元大-竹科券商分點個股進出
元大-竹科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

元大-竹科 券商分點個股進出 元大-竹科 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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析