鈺齊-KY (9802)-新光-台中券商分點個股進出

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

鈺齊-KY

(9802)

可現股當沖

股價
118.0
漲跌
▼1.5
漲幅
-1.26%
成交量
749張
產業
上市運動休閒
267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

鈺齊-KY (9802)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	118.83	2	118.50	118.00	1	661	0.15%
2024/04/25	1.5	119.50	3	119.33	119.50	-1.6	660	-0.23%
2024/04/24	1	117.53	0	0.00	118.50	1	659	0.15%
2024/04/23	0.1	119.00	0	0.00	120.00	0.1	662	0.01%
2024/04/22	2.2	113.74	1	115.00	114.00	1.2	650	0.18%
2024/04/19	1	108.00	3	110.33	110.50	-2	645	-0.31%
2024/04/18	1	110.00	3	110.00	110.50	-2	649	-0.31%
2024/04/16	2.5	107.67	3	107.17	106.50	-0.5	665	-0.08%
2024/04/15	3.1	111.36	1	111.53	111.00	2.1	683	0.31%
2024/04/12	0	114.50	1	113.00	113.50	-1	675	-0.14%
2024/04/11	1.3	111.78	0	0.00	112.00	1.3	672	0.19%
2024/04/10	5.5	113.77	2	112.50	112.50	3.5	663	0.53%
2024/04/09	3.6	117.16	3	117.00	116.00	0.6	632	0.09%
2024/04/08	2.5	120.82	1	120.50	120.50	1.5	613	0.24%
2024/04/03	0	0.00	0	123.00	122.50	0	620	0.00%
2024/04/02	1	123.50	0	0.00	123.50	1	623	0.16%
2024/04/01	0.1	123.50	0	0.00	124.00	0.1	630	0.02%
2024/03/29	1	122.00	0	123.00	123.00	1	632	0.15%
2024/03/28	1	124.00	0.2	122.50	122.50	0.8	636	0.13%
2024/03/26	1	121.50	2	121.50	121.00	-1	654	-0.15%
2024/03/25	1	121.00	0	0.00	121.00	1	656	0.15%
2024/03/22	0.1	123.38	1.1	122.54	122.50	-1	669	-0.14%
2024/03/21	0.1	124.50	1	123.50	124.00	-0.9	705	-0.13%
2024/03/20	0.4	124.50	0	0.00	123.50	0.4	747	0.05%
2024/03/19	2	125.25	0	0.00	124.00	2	796	0.25%
2024/03/18	0	0.00	3	124.67	125.50	-3	857	-0.35%
2024/03/15	3	125.17	1	124.50	124.50	2	889	0.22%
2024/03/14	0	0.00	1	127.00	127.50	-1	885	-0.11%
2024/03/13	2.3	127.43	4	126.50	127.50	-1.7	885	-0.19%
2024/03/12	0.1	123.42	2	124.75	125.50	-1.9	879	-0.22%
2024/03/11	0	123.50	1	123.50	124.00	-1	880	-0.11%
2024/03/08	3.1	119.52	1.3	118.91	121.50	1.8	888	0.20%
2024/03/07	0	124.00	5.4	124.46	124.50	-5.3	867	-0.62%
2024/03/06	0.1	124.50	1	125.00	125.00	-0.9	880	-0.10%
2024/03/05	2	124.50	0	0.00	124.50	2	892	0.22%
2024/03/04	1	123.51	5	123.90	124.00	-4	914	-0.44%
2024/03/01	1.2	123.07	2	123.50	123.50	-0.8	969	-0.09%
2024/02/29	1.1	125.09	0	0.00	125.50	1.1	1,025	0.11%
2024/02/27	1	122.00	3	122.50	123.00	-2	1,026	-0.19%
2024/02/26	1.1	121.94	1	122.00	122.00	0.1	1,015	0.01%
2024/02/23	5.1	122.30	5	122.50	122.50	0.1	1,005	0.01%
2024/02/22	2	124.01	0	0.00	124.00	2	998	0.20%
2024/02/21	0.1	125.50	0	0.00	125.50	0.1	1,005	0.01%
2024/02/20	0	125.50	0	0.00	126.00	0	1,019	0.00%
2024/02/19	0	126.50	0.3	126.00	125.00	-0.3	1,028	-0.03%
2024/02/16	2	125.00	8	126.16	126.50	-6	1,044	-0.57%
2024/02/15	1	123.00	3.2	124.22	124.00	-2.2	1,052	-0.21%
2024/02/05	2	125.50	1	125.50	126.00	1	1,071	0.09%
2024/02/02	1	126.50	2	125.50	125.50	-1	1,077	-0.09%
2024/02/01	0	0.00	0.5	124.58	124.50	-0.5	1,090	-0.05%
2024/01/30	2.3	123.56	1	123.50	124.00	1.3	1,108	0.11%
2024/01/29	2.3	125.56	0	0.00	126.00	2.3	1,114	0.20%
2024/01/25	0	124.40	0	0.00	123.50	0	1,140	0.00%
2024/01/24	1.6	125.29	1	125.50	124.50	0.6	1,141	0.05%
2024/01/23	1	124.50	0	0.00	124.50	1	1,144	0.09%
2024/01/22	15	123.33	13	124.00	123.50	2	1,155	0.17%
2024/01/19	14	123.07	0.1	123.50	123.00	13.9	1,151	1.21%
2024/01/18	1.5	122.67	0	0.00	122.00	1.5	1,148	0.13%
2024/01/17	1.1	124.00	3	124.33	124.00	-1.9	1,158	-0.17%
2024/01/11	0.1	129.00	0.1	129.00	128.50	0	1,146	0.00%
2024/01/10	0.3	129.02	0	0.00	128.50	0.3	1,128	0.02%
2024/01/09	1.2	127.70	10	129.10	129.50	-8.9	1,127	-0.78%
2024/01/04	1.2	132.25	0	0.00	132.50	1.2	1,139	0.11%
2024/01/03	1	134.50	0	0.00	133.50	1	1,180	0.09%
2024/01/02	2.2	135.43	0	0.00	134.50	2.2	1,267	0.17%
2023/12/29	4.3	133.32	1	133.52	133.50	3.3	1,315	0.25%
2023/12/28	3.1	136.49	1	137.00	136.00	2.1	1,309	0.16%
2023/12/27	5.3	135.49	0	0.00	136.50	5.3	1,310	0.41%
2023/12/26	5.2	136.90	0	0.00	137.00	5.2	1,309	0.39%
2023/12/25	3.2	137.41	3	138.33	137.00	0.2	1,313	0.02%
2023/12/22	0	142.00	0	0.00	140.00	0	1,311	0.00%
2023/12/21	0	0.00	5.2	143.49	143.00	-5.2	1,304	-0.40%
2023/12/20	2	141.01	0.3	140.70	141.50	1.8	1,292	0.14%
2023/12/19	4	139.63	11	141.23	142.50	-7	1,288	-0.54%
2023/12/18	5	138.00	0	0.00	141.50	5	1,277	0.39%
2023/12/15	3	137.17	3	138.01	138.00	0	1,241	0.00%
2023/12/14	6.2	135.18	3	135.33	135.00	3.2	1,203	0.27%
2023/12/13	9.3	137.95	10.4	137.14	137.00	-1	1,165	-0.09%
2023/12/12	1.1	143.04	2	143.25	142.50	-0.9	1,155	-0.08%
2023/12/08	1	147.50	0.1	147.50	147.00	0.9	1,206	0.07%
2023/12/07	0.2	145.77	17	146.12	147.00	-16.8	1,238	-1.36%
2023/12/06	1.1	146.84	1.5	147.50	147.00	-0.4	1,257	-0.03%
2023/12/05	3.2	147.51	1	147.00	145.50	2.2	1,313	0.17%
2023/12/04	1	146.00	1	146.00	145.00	0	1,308	0.00%
2023/12/01	2	145.75	0	0.00	146.00	2	1,316	0.15%
2023/11/30	2	148.00	0	0.00	147.50	2	1,320	0.15%
2023/11/29	5	148.00	8	149.93	150.00	-3	1,326	-0.23%
2023/11/28	22.1	148.41	19	149.18	149.00	3.1	1,319	0.23%
2023/11/27	7	144.29	8	144.81	145.50	-1	1,287	-0.08%
2023/11/24	0	0.00	0.1	137.50	139.00	-0.1	1,228	-0.01%
2023/11/22	0	136.50	0	0.00	136.50	0	1,215	0.00%
2023/11/21	1	138.50	1	139.00	138.50	0	1,219	0.00%
2023/11/20	0.1	135.00	1	138.00	138.00	-1	1,229	-0.08%
2023/11/17	1	134.50	2	135.00	135.00	-1	1,211	-0.08%
2023/11/16	3.3	136.66	1	137.00	137.00	2.3	1,196	0.19%
2023/11/15	0.2	138.50	2	140.25	139.50	-1.8	1,188	-0.15%
2023/11/13	0	0.00	10.2	140.21	140.50	-10.2	1,166	-0.87%
2023/11/10	5	136.60	2.1	136.76	136.50	2.9	1,144	0.25%
2023/11/09	2.1	138.79	1.1	139.98	139.50	1.1	1,140	0.09%
2023/11/08	1	138.50	0	0.00	139.00	1	1,134	0.09%
2023/11/07	0.2	137.00	1.1	137.06	136.50	-0.9	1,113	-0.08%
2023/11/06	2.1	137.46	1.4	137.93	137.50	0.7	1,117	0.06%
2023/11/03	0	0.00	6.1	136.67	137.00	-6.1	1,109	-0.55%
2023/11/02	1	133.50	2.1	133.76	134.50	-1.1	1,111	-0.10%
2023/11/01	0	0.00	1	130.00	130.00	-1	1,104	-0.09%
2023/10/31	2	129.00	2	129.25	128.50	0	1,106	0.00%
2023/10/30	0.1	133.00	2	133.00	132.00	-2	1,109	-0.18%
2023/10/27	1	130.50	1	130.00	130.00	0	1,106	0.00%
2023/10/25	3	133.00	6.2	133.87	132.50	-3.2	1,131	-0.28%
2023/10/24	0.1	132.50	4	134.25	134.00	-4	1,123	-0.35%
2023/10/23	1.1	131.00	4	132.00	130.00	-3	1,104	-0.27%
2023/10/20	6	127.42	1.1	127.58	129.00	4.9	1,113	0.44%
2023/10/19	1	128.50	2	127.50	130.00	-1	1,131	-0.09%
2023/10/18	1	129.50	2	130.75	129.50	-1	1,137	-0.09%
2023/10/17	4	131.38	5	132.20	130.00	-1	1,145	-0.09%
2023/10/16	4.1	131.26	5	132.00	132.00	-1	1,146	-0.08%
2023/10/13	6.5	128.15	5	127.10	128.00	1.5	1,130	0.13%
2023/10/12	1	131.00	1	129.50	129.50	0	1,136	0.00%
2023/10/11	9.1	129.19	4	130.75	131.00	5.1	1,148	0.44%
2023/10/06	3	135.99	14	133.50	134.00	-11	1,141	-0.96%
2023/10/05	7	128.21	12	129.33	128.00	-5	1,075	-0.46%
2023/10/04	3	119.00	1	119.50	119.00	2	1,038	0.19%
2023/10/03	1	121.00	1	122.00	122.00	0	1,128	0.00%
2023/10/02	0	0.00	1	119.50	120.50	-1	1,151	-0.09%
2023/09/28	2	119.01	1.1	119.50	119.00	1	1,164	0.08%
2023/09/27	1	119.52	0	0.00	121.00	1	1,199	0.09%
2023/09/26	2	120.50	2	121.00	120.00	0	1,201	0.00%
2023/09/25	0	0.00	0.1	123.00	122.50	-0.1	1,221	-0.01%
2023/09/22	2.1	120.55	1	122.00	121.50	1.1	1,245	0.08%
2023/09/21	1	121.00	0	0.00	121.00	1	1,271	0.08%
2023/09/20	2.1	123.00	0	0.00	123.00	2.1	1,282	0.16%
2023/09/18	1	126.00	2	126.00	125.50	-1	1,343	-0.07%
2023/09/15	10.3	127.17	4.1	129.41	126.00	6.1	1,335	0.46%
2023/09/14	1.2	134.30	11	133.14	134.00	-9.8	1,292	-0.75%
2023/09/13	2	138.50	34	137.78	139.50	-32	1,286	-2.49%
2023/09/12	3	135.50	5.6	135.05	135.00	-2.6	1,252	-0.21%
2023/09/11	1.1	132.47	3.1	132.05	132.00	-2.1	1,279	-0.16%
2023/09/08	14.2	122.20	35	127.27	130.50	-20.8	1,258	-1.65%
2023/09/07	1.1	133.48	3	133.50	133.50	-2	1,215	-0.16%
2023/09/06	1.2	133.85	10	133.00	133.00	-8.9	1,225	-0.72%
2023/09/05	0	0.00	12	133.75	134.50	-12	1,225	-0.98%
2023/09/04	1.3	132.08	15.1	132.54	133.00	-13.8	1,214	-1.14%
2023/09/01	3.2	129.09	6	129.92	130.00	-2.8	1,206	-0.23%
2023/08/31	3.1	128.28	5.1	127.18	129.00	-2	1,192	-0.17%
2023/08/30	0	0.00	0	123.50	124.00	0	1,184	0.00%
2023/08/29	0	0.00	2	122.50	123.00	-2	1,203	-0.17%
2023/08/28	4	121.38	4	122.25	122.50	0	1,264	0.00%
2023/08/25	1	121.50	1	122.00	123.50	0	1,276	0.00%
2023/08/24	2	119.25	2	120.00	120.50	0	1,283	0.00%
2023/08/23	1.1	122.50	3	122.00	122.00	-2	1,282	-0.15%
2023/08/22	0	122.50	0	0.00	122.00	0	1,302	0.00%
2023/08/21	0	0.00	1	123.00	123.50	-1	1,341	-0.07%
2023/08/18	0	121.00	0	0.00	119.50	0	1,355	0.00%
2023/08/17	1.2	121.33	1.1	121.50	121.50	0.1	1,377	0.01%
2023/08/16	0	0.00	0.5	122.00	123.50	-0.5	1,384	-0.04%
2023/08/15	1	120.00	1	120.50	121.00	0	1,392	0.00%
2023/08/14	1.6	120.31	6.1	120.73	120.00	-4.5	1,398	-0.32%
2023/08/11	0	0.00	4	122.50	123.00	-4	1,400	-0.29%
2023/08/10	1	122.00	2	122.50	122.50	-1	1,404	-0.07%
2023/08/08	8.1	125.27	13	125.38	125.00	-4.9	1,417	-0.35%
2023/08/04	0	0.00	3	121.00	122.00	-3	1,418	-0.21%
2023/08/02	3	123.17	2	122.00	121.00	1	1,429	0.07%
2023/08/01	5	123.50	0	0.00	123.00	5	1,440	0.35%
2023/07/31	8	123.51	15	124.73	125.00	-7	1,449	-0.48%
2023/07/28	0	0.00	2.3	121.00	121.00	-2.3	1,423	-0.16%
2023/07/27	0	121.50	0	0.00	120.50	0	1,432	0.00%
2023/07/26	1	120.50	0	0.00	121.00	1	1,442	0.07%
2023/07/25	1	119.48	0.2	120.00	120.00	0.8	1,446	0.06%
2023/07/24	12	119.50	11	119.27	119.00	1	1,452	0.07%
2023/07/21	2	122.26	1	122.50	122.00	1	1,440	0.07%
2023/07/20	1.1	123.10	1.3	122.80	124.50	-0.2	1,448	-0.01%
2023/07/19	15	122.20	2	121.75	121.50	13	1,456	0.89%
2023/07/18	9	121.56	0	0.00	123.00	9	1,463	0.62%
2023/07/17	9	122.61	2	122.75	122.50	7	1,472	0.48%
2023/07/14	4	121.38	2	122.00	121.50	2	1,464	0.14%
2023/07/13	14.1	121.86	10.5	122.43	122.50	3.6	1,452	0.25%
2023/07/12	20.2	126.42	9.1	124.95	124.50	11.1	1,442	0.77%
2023/07/11	4	129.38	1	129.51	129.00	3	1,439	0.21%
2023/07/10	8.5	129.66	6.7	130.53	132.50	1.8	1,432	0.12%
2023/07/07	2.1	135.82	7.3	138.79	140.00	-5.2	1,344	-0.38%
2023/07/06	1.1	140.94	2.2	140.82	138.50	-1.1	1,337	-0.08%
2023/07/05	3.3	141.28	5.1	141.98	140.00	-1.8	1,322	-0.13%
2023/07/04	0	0.00	0.2	138.00	137.50	-0.2	1,289	-0.01%
2023/07/03	5.1	137.38	6.2	136.17	135.50	-1.1	1,290	-0.09%
2023/06/30	6	138.00	11.2	138.29	138.00	-5.2	1,275	-0.41%
2023/06/29	4.1	137.14	5.1	138.10	137.00	-1	1,253	-0.08%
2023/06/28	4	139.38	8.2	139.30	139.00	-4.1	1,229	-0.33%
2023/06/27	20.2	139.92	28.1	140.51	137.50	-7.9	1,217	-0.65%
2023/06/26	2.1	138.99	13.9	139.53	139.50	-11.8	1,196	-0.99%
2023/06/21	0	133.28	10.1	133.00	134.00	-10.1	1,167	-0.86%
2023/06/20	0.1	133.12	12	133.71	133.00	-11.9	1,173	-1.01%
2023/06/19	5.2	133.92	4.1	134.01	133.00	1.1	1,176	0.10%
2023/06/16	3.5	136.90	9.4	137.34	136.50	-5.9	1,166	-0.50%
2023/06/15	14.2	134.92	16.1	135.40	135.50	-1.9	1,134	-0.17%
2023/06/14	1	130.04	0.2	130.50	130.50	0.8	1,076	0.08%
2023/06/13	6.1	130.76	0.1	132.00	131.00	6	1,091	0.55%
2023/06/12	9.1	131.39	17	131.29	132.50	-7.9	1,089	-0.73%
2023/06/09	2.3	128.54	3.7	128.77	129.00	-1.4	1,086	-0.13%
2023/06/08	5.1	130.21	7.1	130.72	131.00	-2	1,100	-0.18%
2023/06/07	7.5	131.01	15.1	131.00	130.00	-7.7	1,116	-0.69%
2023/06/06	2.3	131.10	1.8	131.53	131.50	0.6	1,174	0.05%
2023/06/05	2.7	132.71	14.1	134.03	132.50	-11.5	1,183	-0.97%
2023/06/02	4	131.75	7.4	131.83	132.50	-3.4	1,175	-0.29%
2023/06/01	31.5	128.29	27.3	128.87	132.00	4.2	1,168	0.36%
2023/05/31	8.4	125.46	11	125.18	126.00	-2.7	1,124	-0.24%
2023/05/30	13	124.81	1.1	123.10	123.50	12	1,136	1.05%
2023/05/29	13.3	124.59	4.2	124.52	124.00	9.2	1,173	0.78%
2023/05/26	0	0.00	1.2	125.98	125.50	-1.2	1,224	-0.10%
2023/05/25	6.1	125.35	2.5	125.36	126.00	3.7	1,216	0.30%
2023/05/24	2	120.50	0	0.00	121.50	2	1,188	0.17%
2023/05/23	7.1	121.44	6	120.42	122.00	1.1	1,188	0.09%
2023/05/22	11	117.18	2	118.50	118.00	9	1,170	0.77%
2023/05/19	3.1	118.00	0	0.00	116.50	3.1	1,173	0.26%
2023/05/18	1	118.01	1	120.00	118.00	0	1,194	0.00%
2023/05/17	2.1	118.01	0	0.00	117.50	2.1	1,233	0.17%
2023/05/16	4	117.00	0	118.00	117.50	4	1,276	0.31%
2023/05/15	5.4	116.32	2.6	116.12	116.00	2.8	1,307	0.21%
2023/05/12	1.1	117.02	6	118.75	119.00	-4.9	1,336	-0.37%
2023/05/11	7.2	116.77	3.3	116.67	116.00	3.9	1,366	0.29%
2023/05/10	4.1	119.65	0.1	120.50	120.00	4	1,370	0.29%
2023/05/09	3.1	119.92	1.3	120.60	119.50	1.8	1,389	0.13%
2023/05/08	3.3	120.45	6.2	122.85	122.00	-2.9	1,397	-0.21%
2023/05/05	9.4	119.95	4	119.25	119.00	5.4	1,407	0.38%
2023/05/04	2	121.25	1.4	121.78	122.00	0.6	1,429	0.04%
2023/05/03	4	122.38	2	122.25	121.50	2	1,470	0.14%
2023/05/02	5.3	120.55	5.3	121.43	121.00	0	1,525	0.00%
2023/04/28	5	123.50	4	124.00	123.00	1	1,575	0.06%
2023/04/27	5.8	119.83	0	0.00	124.00	5.8	1,586	0.37%
2023/04/26	0.1	121.92	8.3	121.66	122.50	-8.2	1,574	-0.52%
2023/04/25	25.2	124.01	4.5	122.11	122.00	20.7	1,576	1.31%
2023/04/24	9.1	123.56	8.7	124.99	125.00	0.4	1,571	0.02%
2023/04/21	3.5	126.67	1.2	127.13	126.00	2.3	1,565	0.15%
2023/04/20	4.1	128.13	1	127.50	127.50	3.1	1,570	0.20%
2023/04/19	0	130.00	0.3	129.62	129.00	-0.2	1,595	-0.01%
2023/04/18	2	130.50	0.4	132.50	130.00	1.6	1,645	0.10%
2023/04/17	2.1	132.26	0.1	132.13	131.50	2	1,679	0.12%
2023/04/14	5	128.00	0	0.00	128.00	5	1,735	0.29%
2023/04/13	3	129.67	4.2	130.50	129.00	-1.2	1,815	-0.06%
2023/04/12	7.1	130.78	2.2	131.03	131.00	4.9	1,824	0.27%
2023/04/11	9.4	129.25	0.1	131.00	129.50	9.3	1,847	0.50%
2023/04/10	7.2	130.16	1.1	131.01	131.50	6.1	1,857	0.33%
2023/04/07	0.2	131.50	1	130.50	130.50	-0.8	1,877	-0.04%
2023/04/06	0	132.25	1	131.50	131.50	-1	1,882	-0.05%
2023/03/31	2	132.50	0	0.00	133.50	2	1,921	0.11%
2023/03/30	0.1	131.50	2	131.25	132.50	-1.9	1,990	-0.10%
2023/03/29	1	130.99	0	0.00	130.50	1	2,017	0.05%
2023/03/28	0.1	131.00	1.1	131.55	131.00	-1	2,042	-0.05%
2023/03/27	0	132.00	4	132.13	132.00	-4	2,047	-0.20%
2023/03/24	14.1	130.80	0	0.00	130.50	14.1	2,082	0.68%
2023/03/23	0.1	132.50	2	132.02	132.50	-1.9	2,152	-0.09%
2023/03/22	1	132.46	3	131.17	132.00	-2	2,174	-0.09%
2023/03/21	4.1	129.64	0	0.00	129.00	4.1	2,218	0.18%
2023/03/20	0.4	129.98	0.1	130.00	129.50	0.3	2,246	0.02%
2023/03/17	3.6	128.36	3	128.83	128.50	0.6	2,318	0.02%
2023/03/16	16.3	127.11	7.2	127.18	127.00	9.1	2,354	0.39%
2023/03/15	3.6	130.95	1	130.06	130.00	2.6	2,345	0.11%
2023/03/14	4.1	131.75	1	131.50	130.50	3.1	2,345	0.13%
2023/03/13	7.1	132.87	7.2	132.99	133.00	-0.1	2,339	0.00%
2023/03/10	6.5	137.93	7	137.50	137.50	-0.5	2,331	-0.02%
2023/03/09	32.5	138.43	27.2	138.78	138.00	5.3	2,331	0.23%
2023/03/08	10.1	134.45	1.1	134.10	133.50	9.1	2,276	0.40%
2023/03/07	1	136.00	2	136.50	136.00	-1	2,267	-0.04%
2023/03/06	4	136.00	0	0.00	135.00	4	2,266	0.18%
2023/03/03	0	134.50	2	135.00	135.50	-2	2,264	-0.09%
2023/03/02	15.1	133.23	5	134.59	132.50	10	2,270	0.44%
2023/03/01	16.2	137.94	15.2	139.53	136.00	1	2,279	0.04%
2023/02/24	13.1	135.96	14.2	136.71	136.50	-1.1	2,240	-0.05%
2023/02/23	0.1	132.25	0	0.00	132.00	0.1	2,183	0.00%
2023/02/22	3.1	131.16	4	130.88	131.00	-1	2,195	-0.04%
2023/02/21	8.8	132.07	1	131.50	131.50	7.8	2,217	0.35%
2023/02/20	2.1	133.81	0	0.00	134.50	2.1	2,241	0.09%
2023/02/17	22	134.73	2	135.00	134.00	20	2,309	0.87%
2023/02/16	16.1	136.65	3	137.17	136.00	13.1	2,368	0.55%
2023/02/15	6	136.00	54.4	137.58	137.00	-48.4	2,372	-2.04%
2023/02/14	2.5	133.60	4.1	133.04	133.00	-1.6	2,353	-0.07%
2023/02/13	10.2	127.21	3	127.67	128.00	7.2	2,330	0.31%
2023/02/10	19.1	128.03	18.1	128.40	128.50	1	2,335	0.04%
2023/02/09	11.9	130.55	11	131.50	130.00	0.9	2,308	0.04%
2023/02/08	17.4	133.89	7	133.57	134.00	10.4	2,274	0.46%
2023/02/07	2.1	133.28	0	0.00	133.00	2.1	2,263	0.09%
2023/02/06	42.2	135.99	1	136.50	135.50	41.2	2,256	1.83%
2023/02/03	5.1	138.01	2	136.50	135.00	3.1	2,253	0.14%
2023/02/02	3.2	135.28	1	137.00	137.00	2.2	2,238	0.10%
2023/02/01	1.8	133.56	1	135.00	134.50	0.8	2,238	0.03%
2023/01/31	5.2	131.34	2	131.50	132.50	3.2	2,232	0.14%
2023/01/30	9.1	133.50	4.1	135.95	131.50	5	2,240	0.22%
2023/01/17	0.2	138.00	0	0.00	137.50	0.2	2,318	0.01%
2023/01/16	0	0.00	2	141.00	142.00	-2	2,359	-0.08%
2023/01/12	0.1	142.00	1	140.00	140.00	-0.9	2,603	-0.03%
2023/01/10	21	142.67	0	0.00	142.00	21	2,704	0.78%
2023/01/09	2	140.25	3.2	142.81	143.50	-1.2	2,718	-0.04%
2023/01/06	4.1	138.13	6	138.75	140.00	-1.9	2,717	-0.07%
2023/01/05	24.1	133.31	13	131.85	132.00	11.1	2,695	0.41%
2023/01/04	7.1	133.66	6	133.58	134.00	1.1	2,670	0.04%
2023/01/03	10.1	138.94	4.5	141.23	137.00	5.7	2,609	0.22%
2022/12/30	9.2	155.45	3	155.50	152.00	6.2	2,514	0.25%
2022/12/29	1.2	157.63	0	0.00	158.00	1.2	2,512	0.05%
2022/12/28	8	161.81	8.1	159.93	158.50	-0.1	2,522	0.00%
2022/12/27	1	163.50	7.5	164.27	165.00	-6.5	2,528	-0.26%
2022/12/26	0	0.00	2	159.50	159.50	-2	2,547	-0.08%
2022/12/23	19.1	162.61	27	161.94	162.00	-7.9	2,598	-0.30%
2022/12/22	11	160.18	13	161.19	161.50	-2	2,574	-0.08%
2022/12/21	5	155.60	1.6	156.32	156.50	3.5	2,526	0.14%
2022/12/20	4	152.50	8	152.44	151.50	-4	2,520	-0.16%
2022/12/19	4	155.63	2	155.25	154.50	2	2,543	0.08%
2022/12/16	4	155.63	6	154.00	156.50	-2	2,563	-0.08%
2022/12/15	16.1	157.61	14.1	157.56	157.50	2	2,558	0.08%
2022/12/14	1	142.50	2	144.81	148.50	-1	2,491	-0.04%
2022/12/13	6.1	143.16	4	144.88	140.50	2.1	2,481	0.09%
2022/12/12	5	150.60	2	153.00	150.00	3	2,445	0.12%
2022/12/09	17	158.24	13	156.81	154.00	4	2,467	0.16%
2022/12/08	7.1	153.22	1	148.50	153.50	6.1	2,427	0.25%
2022/12/07	3	152.17	3.2	151.99	152.00	-0.1	2,410	-0.01%
2022/12/06	0	0.00	3	153.50	152.00	-3	2,439	-0.12%
2022/12/05	0.1	155.00	0	0.00	154.00	0.1	2,459	0.00%
2022/12/02	4	155.00	1.1	155.95	154.50	3	2,491	0.12%
2022/12/01	3.3	154.04	1.2	153.51	153.50	2.1	2,484	0.08%
2022/11/29	1	149.50	1	149.48	149.00	0	2,496	0.00%
2022/11/28	0	0.00	2	150.50	149.00	-2	2,510	-0.08%
2022/11/25	3	151.50	2	151.25	150.00	1	2,525	0.04%
2022/11/24	1	150.00	1	151.00	152.50	0	2,542	0.00%
2022/11/23	5	148.80	6	149.58	151.50	-1	2,553	-0.04%
2022/11/22	1	149.00	2	148.75	147.50	-1	2,596	-0.04%
2022/11/21	2	150.75	2	150.75	148.50	0	2,703	0.00%
2022/11/18	1	153.00	1	154.00	149.50	0	2,829	0.00%
2022/11/17	2	153.00	3	154.00	152.50	-1	2,896	-0.03%
2022/11/16	4	152.35	5.1	152.18	152.50	-1	2,877	-0.04%
2022/11/15	6	149.67	3.2	149.56	150.50	2.8	2,852	0.10%
2022/11/14	16.1	148.91	15	149.37	149.00	1.1	2,789	0.04%
2022/11/11	1	141.50	2.3	141.71	141.00	-1.3	2,725	-0.05%
2022/11/10	1	137.48	2	135.50	136.00	-1	2,703	-0.04%
2022/11/09	2	139.50	1	141.00	138.00	1	2,700	0.04%
2022/11/08	3	140.50	2	142.25	138.50	1	2,698	0.04%
2022/11/04	1	137.00	2	138.75	139.50	-1	2,704	-0.04%
2022/11/03	3	139.33	3	140.00	140.50	0	2,712	0.00%
2022/11/02	2.1	140.74	1	143.00	141.00	1.1	2,745	0.04%
2022/11/01	4	139.63	5	138.80	139.50	-1	2,745	-0.04%
2022/10/31	1	136.50	2	137.25	136.50	-1	2,784	-0.04%
2022/10/28	7	134.21	6	133.41	134.00	1	2,806	0.03%
2022/10/27	0	129.50	2	130.00	132.50	-2	2,838	-0.07%
2022/10/26	2	127.50	5	127.70	127.50	-3	2,865	-0.10%
2022/10/25	9.2	132.38	6	132.50	130.50	3.2	2,861	0.11%
2022/10/24	19	147.05	14	148.36	145.00	5	2,774	0.18%
2022/10/21	21.1	147.41	27.1	146.06	149.00	-5.9	2,734	-0.22%
2022/10/20	41.6	147.43	60	145.99	144.50	-18.5	2,645	-0.70%
2022/10/19	16	161.94	18	161.50	160.50	-2	2,526	-0.08%
2022/10/18	0	0.00	4	157.00	159.50	-4	2,464	-0.16%
2022/10/17	6.1	148.99	3	148.67	153.50	3.1	2,475	0.13%
2022/10/14	18	156.67	9	157.33	156.50	9	2,543	0.35%
2022/10/13	5	153.78	9	151.56	150.00	-4	2,636	-0.15%
2022/10/12	2	157.75	2	157.50	158.00	0	2,658	0.00%
2022/10/11	3.2	157.72	2	157.00	157.50	1.2	2,696	0.04%
2022/10/07	2.2	161.27	2	161.75	162.50	0.2	2,713	0.01%
2022/10/06	2	162.75	1.2	164.18	163.50	0.8	2,727	0.03%
2022/10/05	1.1	160.68	0	0.00	161.00	1.1	2,733	0.04%
2022/10/04	5	158.20	3	160.17	162.50	2	2,723	0.07%
2022/10/03	2.4	154.12	8	153.06	152.50	-5.6	2,736	-0.20%
2022/09/30	10.2	152.33	8.1	155.87	159.00	2.1	2,772	0.08%
2022/09/29	2.2	159.37	1	162.00	159.50	1.2	2,845	0.04%
2022/09/28	5.3	158.90	0	0.00	157.00	5.3	2,893	0.18%
2022/09/27	3	164.17	2	163.25	166.00	1	2,968	0.03%
2022/09/26	11.3	164.17	2.2	161.64	163.00	9.1	3,012	0.30%
2022/09/23	2.4	172.10	0.5	173.50	171.50	1.9	3,061	0.06%
2022/09/22	4.1	174.26	3	174.33	177.50	1.1	3,065	0.04%
2022/09/21	2	180.74	1	179.52	180.00	1	3,055	0.03%
2022/09/20	1	181.51	2	182.25	183.50	-1	3,054	-0.03%
2022/09/19	0	0.00	3.4	181.74	183.00	-3.4	3,065	-0.11%
2022/09/16	4.7	186.72	2.3	185.14	185.00	2.4	3,074	0.08%
2022/09/15	2.1	195.95	2	194.50	193.50	0.1	3,079	0.00%
2022/09/14	3	201.00	0.8	202.13	201.50	2.2	3,075	0.07%
2022/09/13	1.1	202.91	3	203.17	203.00	-1.9	3,072	-0.06%
2022/09/12	3.1	197.68	4.2	197.41	199.00	-1.1	3,050	-0.04%
2022/09/08	5.4	191.94	6.1	193.32	193.00	-0.7	3,033	-0.02%
2022/09/07	5.2	187.33	0	0.00	188.50	5.2	3,014	0.17%
2022/09/06	3	187.83	0	0.00	188.00	3	3,020	0.10%
2022/09/05	5	191.40	4	192.13	190.00	1	3,032	0.03%
2022/09/02	6	189.42	13.1	189.50	190.00	-7.1	3,046	-0.23%
2022/09/01	2	188.50	3	188.83	189.00	-1	3,075	-0.03%
2022/08/31	8	191.56	16.2	190.88	189.50	-8.2	3,126	-0.26%
2022/08/30	16	190.03	12	191.08	193.00	4	3,123	0.13%
2022/08/29	7	185.93	15	187.07	189.50	-8	3,106	-0.26%
2022/08/26	27	191.87	20.2	190.37	193.00	6.8	3,041	0.22%
2022/08/25	17.1	184.28	71.1	182.44	187.50	-54	2,942	-1.84%
2022/08/24	15.1	176.07	7	176.43	177.50	8.1	2,852	0.28%
2022/08/23	2	167.25	5	168.60	169.00	-3	2,774	-0.11%
2022/08/22	1.1	167.45	3	166.17	167.50	-1.9	2,773	-0.07%
2022/08/19	1	164.00	1	166.00	164.00	0	2,766	0.00%
2022/08/18	1	166.00	0	0.00	166.00	1	2,762	0.04%
2022/08/17	0	0.00	3	165.83	164.50	-3	2,770	-0.11%
2022/08/16	2.3	165.17	5	164.50	164.50	-2.7	2,769	-0.10%
2022/08/15	5	167.60	4	168.13	168.00	1	2,755	0.04%
2022/08/12	2	162.25	4	162.88	162.50	-2	2,759	-0.07%
2022/08/11	8.6	160.29	4	161.00	162.00	4.6	2,749	0.17%
2022/08/10	1	160.50	1	160.00	160.00	0	2,714	0.00%
2022/08/09	4	159.88	5	158.40	160.50	-1	2,704	-0.04%
2022/08/08	4	162.38	3	163.17	162.50	1	2,670	0.04%
2022/08/05	10	158.35	2	159.75	162.50	8	2,675	0.30%
2022/08/04	14.3	154.01	14	153.32	155.50	0.3	2,653	0.01%
2022/08/03	12.5	155.33	11.5	154.61	153.00	1	2,637	0.04%
2022/08/02	7.3	160.86	30	161.02	162.00	-22.7	2,586	-0.88%
2022/08/01	26.3	164.34	11	165.00	163.50	15.3	2,538	0.60%
2022/07/29	21.1	174.27	3.3	174.73	170.00	17.8	2,496	0.71%
2022/07/28	7.1	179.92	4.1	178.52	178.50	3	2,477	0.12%
2022/07/27	10	179.30	3	180.00	179.50	7	2,479	0.28%
2022/07/26	6	178.50	5.3	178.35	178.50	0.7	2,492	0.03%
2022/07/25	2	174.50	3	175.99	178.00	-1	2,487	-0.04%
2022/07/22	7.2	173.77	8	173.00	175.00	-0.8	2,494	-0.03%
2022/07/21	21.1	177.66	14	176.14	175.50	7.1	2,482	0.29%
2022/07/20	56.1	179.58	91.6	177.96	182.50	-35.5	2,429	-1.46%
2022/07/19	7.2	180.34	18	180.17	182.00	-10.8	2,341	-0.46%
2022/07/18	13.2	179.98	3	179.67	181.50	10.2	2,356	0.43%
2022/07/15	4	175.88	4	176.25	176.50	0	2,384	0.00%
2022/07/14	8.1	170.43	10	172.00	172.50	-1.9	2,368	-0.08%
2022/07/13	10.1	171.14	13	171.85	171.00	-2.9	2,345	-0.12%
2022/07/12	4	170.63	6	170.50	170.50	-2	2,326	-0.09%
2022/07/11	9.1	167.54	4	168.63	171.50	5.1	2,306	0.22%
2022/07/08	69.3	165.05	83	164.05	164.50	-13.7	2,269	-0.60%
2022/07/07	25	166.52	15	165.37	168.00	10	2,232	0.45%
2022/07/06	10	178.90	9.3	179.79	179.00	0.7	2,142	0.03%
2022/07/05	22	176.93	19.3	176.24	178.50	2.7	2,101	0.13%
2022/07/04	19.2	161.25	10	162.70	164.50	9.2	2,024	0.45%
2022/07/01	27.5	162.42	37	164.01	158.00	-9.6	1,982	-0.48%
2022/06/30	5.1	172.60	1	170.50	173.00	4.1	1,902	0.22%
2022/06/29	6.5	177.04	0	0.00	176.00	6.5	1,908	0.34%
2022/06/28	1.3	179.20	1	180.50	179.50	0.3	1,935	0.01%
2022/06/27	1	180.00	5	179.80	180.00	-4	1,939	-0.21%
2022/06/24	15	173.17	0	0.00	175.50	15	1,918	0.78%
2022/06/23	53.6	170.25	62	167.42	173.00	-8.4	1,899	-0.44%
2022/06/22	3	172.67	2	175.25	173.00	1	1,844	0.05%
2022/06/21	4.2	176.71	1	177.00	177.00	3.2	1,818	0.18%
2022/06/20	4	174.50	0	0.00	174.50	4	1,804	0.22%
2022/06/17	4	175.63	1	176.00	176.00	3	1,789	0.17%
2022/06/16	10	177.60	4	177.25	176.50	6	1,774	0.34%
2022/06/15	4	178.63	5	179.20	180.00	-1	1,765	-0.06%
2022/06/14	7	173.86	3	177.17	177.50	4	1,756	0.23%
2022/06/13	7	175.36	4.3	175.09	177.50	2.8	1,720	0.16%
2022/06/10	3	175.50	6.5	176.58	178.00	-3.5	1,696	-0.20%
2022/06/09	13	172.23	8.3	172.36	172.50	4.8	1,654	0.29%
2022/06/08	3	166.83	1	165.00	167.00	2	1,583	0.13%
2022/06/07	5	163.00	2.3	162.33	165.00	2.8	1,567	0.18%
2022/06/06	4	162.00	6.1	161.55	161.50	-2.1	1,567	-0.13%
2022/06/02	10.3	160.60	5	160.71	161.50	5.3	1,575	0.33%
2022/06/01	14	159.72	13	159.96	161.00	1	1,586	0.06%
2022/05/31	2	151.25	0	0.00	152.50	2	1,550	0.13%
2022/05/30	0	0.00	1	151.00	152.00	-1	1,556	-0.06%
2022/05/27	1	146.00	1	148.00	148.00	0	1,558	0.00%
2022/05/26	2	145.50	3	147.17	145.50	-1	1,581	-0.06%
2022/05/25	1	144.50	0	0.00	145.50	1	1,582	0.06%
2022/05/24	2	145.75	0	0.00	146.50	2	1,611	0.12%
2022/05/23	0	0.00	1.1	148.00	148.00	-1.1	1,624	-0.06%
2022/05/20	4.3	147.82	1.1	146.05	148.00	3.2	1,634	0.20%
2022/05/19	1	150.00	0	0.00	152.00	1	1,623	0.06%
2022/05/18	1	151.50	1	152.00	152.50	0	1,626	0.00%
2022/05/17	1	150.00	2.1	150.48	151.50	-1.1	1,644	-0.07%
2022/05/16	0.3	149.50	0	150.00	150.00	0.3	1,669	0.02%
2022/05/13	0.3	147.33	1	145.00	147.00	-0.7	1,667	-0.04%
2022/05/12	4	141.75	4	142.50	141.00	0	1,667	0.00%
2022/05/11	4	145.88	1	145.50	145.50	3	1,650	0.18%
2022/05/10	7	146.86	8	144.50	148.50	-1	1,651	-0.06%
2022/05/09	2.3	149.56	1.5	150.48	148.50	0.8	1,665	0.05%
2022/05/06	4.1	148.95	5	148.50	152.00	-0.9	1,739	-0.05%
2022/05/05	11	152.77	2	149.50	150.00	9	1,735	0.52%
2022/05/04	12.2	152.00	3	151.17	152.50	9.2	1,711	0.54%
2022/05/03	3.5	148.66	29.1	149.87	149.00	-25.6	1,735	-1.48%
2022/04/29	1.1	153.64	2	153.50	154.50	-0.9	1,776	-0.05%
2022/04/28	2	151.50	2	151.75	152.00	0	1,799	0.00%
2022/04/27	5.3	148.34	6	148.50	150.50	-0.7	1,795	-0.04%
2022/04/26	33.5	150.07	34.2	150.52	151.50	-0.7	1,760	-0.04%
2022/04/25	5.2	147.21	5	147.40	149.00	0.2	1,720	0.01%
2022/04/22	8	146.19	30.5	146.04	148.00	-22.5	1,685	-1.34%
2022/04/21	23.2	140.11	20.5	141.29	142.00	2.7	1,628	0.17%
2022/04/20	5.2	135.04	7.6	135.83	136.50	-2.4	1,544	-0.16%
2022/04/19	1	133.00	1	133.00	133.00	0	1,527	0.00%
2022/04/15	22	133.25	1	130.00	131.50	21	1,544	1.36%
2022/04/14	1.1	132.91	5	131.40	132.50	-3.9	1,536	-0.25%
2022/04/13	6.6	133.05	3	133.67	132.50	3.6	1,533	0.23%
2022/04/12	3	133.50	6.2	132.68	133.50	-3.2	1,528	-0.21%
2022/04/11	6	128.67	2	129.00	129.50	4	1,487	0.27%
2022/04/08	5	128.40	5	128.50	129.50	0	1,458	0.00%
2022/04/07	3.2	125.38	3	126.33	126.00	0.2	1,433	0.01%
2022/04/06	3.2	126.34	2	126.25	127.50	1.2	1,409	0.09%
2022/04/01	12	126.21	32.2	125.72	126.00	-20.2	1,392	-1.45%
2022/03/31	34	122.59	39	122.27	123.50	-5	1,349	-0.37%
2022/03/30	2	119.50	2	119.75	119.50	0	1,295	0.00%
2022/03/29	3	118.67	1	117.50	118.00	2	1,275	0.16%
2022/03/28	0	0.00	2	114.50	117.00	-2	1,260	-0.16%
2022/03/25	0	0.00	2	116.75	117.00	-2	1,259	-0.16%
2022/03/24	1	116.50	4	116.50	117.00	-3	1,267	-0.24%
2022/03/23	2	117.00	3	117.00	117.00	-1	1,279	-0.08%
2022/03/22	6	116.25	6	116.00	116.00	0	1,286	0.00%
2022/03/21	2	115.25	2	115.50	115.50	0	1,281	0.00%
2022/03/18	5	113.50	0	0.00	115.00	5	1,292	0.39%
2022/03/17	1	110.50	10	111.50	111.50	-9	1,288	-0.70%
2022/03/16	0	0.00	0.2	108.00	109.00	-0.2	1,281	-0.02%
2022/03/15	2	105.75	1	107.00	107.00	1	1,307	0.08%
2022/03/14	5.2	108.21	2	107.50	109.00	3.2	1,302	0.25%
2022/03/11	1	107.50	0	0.00	107.50	1	1,302	0.08%
2022/03/10	7	107.43	1	107.50	107.50	6	1,301	0.46%
2022/03/09	4	106.38	0	0.00	106.50	4	1,299	0.31%
2022/03/08	3.2	105.84	1	103.00	105.00	2.2	1,284	0.17%
2022/03/07	11.1	108.89	4	106.00	108.50	7.1	1,275	0.56%
2022/03/04	0	0.00	1	113.00	113.00	-1	1,252	-0.08%
2022/03/03	3.1	112.85	0	0.00	113.50	3.1	1,250	0.25%
2022/03/01	5.1	113.25	0	0.00	115.00	5.1	1,229	0.41%
2022/02/25	1	116.00	2	116.00	117.50	-1	1,193	-0.08%
2022/02/24	7.1	115.58	3	118.83	115.00	4.1	1,184	0.35%
2022/02/23	0	0.00	29	121.41	121.50	-29	1,142	-2.54%
2022/02/22	9	116.67	6	116.67	118.50	3	1,121	0.27%
2022/02/21	0	0.00	6	119.58	119.50	-6	1,097	-0.55%
2022/02/18	23	116.89	2	117.00	117.00	21	1,090	1.93%
2022/02/17	2	116.00	1.5	116.62	116.50	0.6	1,083	0.05%
2022/02/16	0.1	116.00	15	117.13	116.00	-14.9	1,061	-1.40%
2022/02/15	4	113.13	21	114.48	114.50	-17	1,031	-1.65%
2022/02/14	0.1	111.50	0	0.00	112.00	0.1	1,024	0.01%
2022/02/11	4.1	113.26	2	113.50	113.50	2.1	1,008	0.21%
2022/02/10	1.1	115.50	2	114.00	115.50	-0.9	996	-0.09%
2022/02/09	9	117.11	10	117.80	118.50	-1	981	-0.10%
2022/02/08	8.2	116.79	16	116.56	115.50	-7.8	946	-0.83%
2022/02/07	3	112.00	10	110.20	112.00	-7	858	-0.82%
2022/01/26	7	107.21	4	107.50	106.50	3	834	0.36%
2022/01/25	31	109.84	32	109.48	109.50	-1	836	-0.12%
2022/01/24	14	108.89	24.5	109.22	109.00	-10.5	791	-1.32%
2022/01/21	9	106.06	6	106.75	106.00	3	724	0.41%
2022/01/20	5	104.90	7	105.21	106.00	-2	679	-0.29%
2022/01/19	2	103.00	0	0.00	102.00	2	659	0.30%
2022/01/18	0	0.00	2	103.00	102.50	-2	675	-0.30%
2022/01/17	2	102.25	0	0.00	104.00	2	682	0.29%
2022/01/14	1	102.00	14	101.71	102.50	-13	688	-1.89%
2022/01/13	2	104.25	15	105.00	104.50	-13	709	-1.83%
2022/01/12	4	105.88	4	105.50	105.50	0	719	0.00%
2022/01/11	9	105.22	2	105.00	105.00	7	725	0.97%
2022/01/10	2	103.75	2	103.00	103.50	0	714	0.00%
2022/01/07	1	102.00	0	0.00	102.00	1	708	0.14%
2022/01/06	5	103.40	1	103.50	104.00	4	704	0.57%
2022/01/05	23	102.20	13	102.41	103.50	10	696	1.44%
2022/01/04	1	97.80	2	97.70	98.50	-1	662	-0.15%
2022/01/03	2	97.00	0	0.00	97.10	2	665	0.30%
2021/12/23	1	93.00	0	0.00	93.30	1	676	0.15%
2021/12/21	1	93.00	2	92.85	94.00	-1	680	-0.15%
2021/12/20	3	90.73	2	91.35	91.10	1	676	0.15%
2021/12/17	6	92.78	2	92.80	92.30	4	664	0.60%
2021/12/16	4	94.50	2	94.75	94.90	2	648	0.31%
2021/12/15	1	95.60	2	95.65	96.10	-1	634	-0.16%
2021/12/14	0	0.00	10	96.50	95.90	-10	631	-1.58%
2021/12/13	1	99.30	1	102.00	98.10	0	616	0.00%
2021/12/10	0	0.00	1	102.00	102.00	-1	605	-0.17%
2021/12/09	1	103.00	22.1	103.25	102.50	-21.1	609	-3.46%
2021/12/08	1	98.60	2	98.60	98.90	-1	579	-0.17%
2021/12/07	8	98.69	0	0.00	98.50	8	570	1.40%
2021/12/06	1	99.00	0	0.00	98.50	1	573	0.17%
2021/12/03	6	99.03	0	0.00	98.20	6	574	1.04%
2021/12/02	0	0.00	1	97.60	96.80	-1	569	-0.18%
2021/12/01	1	96.80	0	0.00	96.50	1	569	0.18%
2021/11/30	0	0.00	1	97.00	98.40	-1	555	-0.18%
2021/11/29	3.3	95.69	0	0.00	95.50	3.3	552	0.60%
2021/11/25	1	99.10	0	0.00	99.00	1	545	0.18%
2021/11/22	0	0.00	0.5	99.80	100.00	-0.5	553	-0.09%
2021/11/19	0	0.00	1	101.00	99.80	-1	555	-0.18%
2021/11/17	0	104.00	0	0.00	102.50	0	559	0.00%
2021/11/16	0	0.00	1	103.50	102.50	-1	554	-0.18%
2021/11/15	0	0.00	5	101.00	101.50	-5	558	-0.90%
2021/11/12	0	0.00	1	102.50	101.00	-1	561	-0.18%
2021/11/11	0.3	104.50	0	0.00	103.50	0.3	569	0.05%
2021/11/10	6.3	103.83	0	0.00	104.00	6.3	575	1.09%
2021/11/08	1.3	103.00	1	103.00	103.00	0.3	582	0.04%
2021/11/02	17	98.78	11.2	97.39	96.70	5.8	593	0.98%
2021/10/29	0.1	104.00	0	0.00	103.00	0.1	600	0.02%
2021/10/27	0.1	102.50	1	102.50	103.00	-0.9	596	-0.15%
2021/10/26	2	100.25	0	0.00	100.00	2	599	0.33%
2021/10/25	1	103.00	0	0.00	102.50	1	590	0.17%
2021/10/22	1	104.00	1	106.00	104.50	0	587	0.00%
2021/10/21	1	104.00	4	107.63	106.50	-3	587	-0.51%
2021/10/20	2	105.25	0	0.00	106.00	2	567	0.35%
2021/10/19	0	0.00	1	105.50	105.50	-1	569	-0.18%
2021/10/08	1	99.20	0	0.00	99.20	1	634	0.16%
2021/10/01	1	96.20	2.1	96.72	96.40	-1.1	731	-0.15%
2021/09/30	0.1	97.90	2	97.85	99.20	-1.9	730	-0.26%
2021/09/27	0	0.00	0.1	96.20	96.80	-0.1	745	-0.01%
2021/09/24	0.1	95.70	0	0.00	95.40	0.1	773	0.01%
2021/09/22	0	0.00	1	93.90	93.60	-1	811	-0.12%
2021/09/09	1	92.70	8	91.66	92.20	-7	865	-0.81%
2021/09/08	1	89.20	0	0.00	90.70	1	854	0.12%
2021/09/07	0	0.00	2	90.20	90.60	-2	868	-0.23%
2021/09/02	2	91.00	0	0.00	90.50	2	888	0.23%
2021/09/01	1	89.90	2	89.20	91.00	-1	905	-0.11%
2021/08/27	0	0.00	1	85.20	86.20	-1	920	-0.11%
2021/08/26	33	85.75	3	84.40	83.20	30	927	3.23%
2021/08/25	3	83.03	2	83.55	83.20	1	929	0.11%
2021/08/24	2	84.00	4	83.93	84.00	-2	940	-0.21%
2021/08/23	1	81.90	0	0.00	82.20	1	944	0.11%
2021/08/19	8	82.53	4	82.13	81.60	4	995	0.40%
2021/08/18	10	84.56	1	86.00	86.00	9	1,014	0.89%
2021/08/17	1	85.60	2.3	85.56	84.00	-1.3	1,021	-0.13%
2021/08/16	6	86.07	3	85.17	84.70	3	1,047	0.29%
2021/08/13	1	87.80	3	89.83	88.40	-2	1,039	-0.19%
2021/08/12	3	88.30	4	88.58	89.10	-1	1,031	-0.10%
2021/08/11	2	89.90	0	0.00	90.00	2	1,031	0.19%
2021/08/10	0	0.00	1	91.10	91.00	-1	1,042	-0.10%
2021/08/09	1	92.80	0	0.00	92.80	1	1,057	0.09%
2021/08/06	0	0.00	3	94.00	93.50	-3	1,071	-0.28%
2021/08/05	4	92.70	0.1	92.10	92.00	3.9	1,084	0.36%
2021/08/04	0.2	93.60	2	91.75	94.90	-1.8	1,104	-0.16%
2021/08/03	4	91.10	0	0.00	90.90	4	1,101	0.36%
2021/07/30	1	92.00	0	0.00	92.70	1	1,119	0.09%
2021/07/29	1	94.30	0	0.00	93.50	1	1,122	0.09%
2021/07/28	1	92.00	1	92.40	95.70	0	1,133	0.00%
2021/07/27	2	93.15	0	0.00	93.20	2	1,186	0.17%
2021/07/26	2.1	95.03	1	95.70	94.40	1.1	1,203	0.09%
2021/07/23	3	95.50	0	0.00	95.60	3	1,201	0.25%
2021/07/22	14	100.14	1	96.92	96.80	13	1,201	1.08%
2021/07/21	0	0.00	1	101.00	100.50	-1	1,189	-0.08%
2021/07/20	2.1	99.71	1	100.50	99.60	1.1	1,170	0.09%
2021/07/19	1	102.50	0	0.00	102.00	1	1,163	0.09%
2021/07/16	3	103.67	0	0.00	103.50	3	1,186	0.25%
2021/07/15	1	106.00	12	104.21	106.00	-11	1,213	-0.91%
2021/07/14	7	102.29	0	0.00	102.50	7	1,263	0.55%
2021/07/13	6	104.08	3	104.50	104.00	3	1,342	0.22%
2021/07/12	3	104.83	0	0.00	106.00	3	1,349	0.22%
2021/07/09	6.3	106.65	14	107.07	106.50	-7.7	1,362	-0.56%
2021/07/08	4	108.50	1	109.00	109.50	3	1,360	0.22%
2021/07/02	1	110.50	23	110.15	111.50	-22	1,636	-1.34%
2021/07/01	2	109.00	0	0.00	110.00	2	1,637	0.12%
2021/06/30	4	112.63	6	112.92	113.00	-2	1,612	-0.12%
2021/06/29	2	115.00	32	115.20	114.50	-30	1,601	-1.87%
2021/06/28	2	119.25	1	120.49	118.50	1	1,584	0.06%
2021/06/25	0	0.00	1	118.02	116.00	-1	1,559	-0.07%
2021/06/24	1	116.01	0	0.00	116.00	1	1,554	0.06%
2021/06/23	0	0.00	1	116.00	118.00	-1	1,553	-0.06%
2021/06/21	1	115.00	0	0.00	115.50	1	1,545	0.06%
2021/06/18	0	0.00	1	116.00	117.50	-1	1,542	-0.06%
2021/06/17	0	0.00	4	117.00	118.50	-4	1,539	-0.26%
2021/06/16	2	117.00	6	116.58	116.00	-4	1,541	-0.26%
2021/06/15	5	116.70	2.1	117.28	116.50	2.9	1,531	0.19%
2021/06/11	1	118.50	0	0.00	119.00	1	1,523	0.07%
2021/06/10	1	119.00	3	118.50	118.50	-2	1,539	-0.13%
2021/06/09	6	120.58	7	119.00	118.50	-1	1,568	-0.06%
2021/06/08	1	118.50	0	0.00	118.00	1	1,560	0.06%
2021/06/07	1	115.00	2	115.75	120.00	-1	1,577	-0.06%
2021/06/04	1	119.50	4	118.00	119.00	-3	1,585	-0.19%
2021/06/03	11	121.36	0	0.00	120.00	11	1,581	0.70%
2021/06/02	13	122.31	1	121.50	123.00	12	1,581	0.76%
2021/06/01	0	0.00	2	122.25	124.50	-2	1,575	-0.13%
2021/05/31	1	122.00	0	0.00	122.00	1	1,576	0.06%
2021/05/28	1.1	123.92	1	124.00	123.50	0.1	1,576	0.01%
2021/05/27	6	124.67	68	124.94	123.00	-62	1,567	-3.96%
2021/05/26	1	120.50	5	119.70	121.50	-4	1,532	-0.26%
2021/05/25	3	117.50	0	0.00	117.00	3	1,513	0.20%
2021/05/24	2	117.00	3	114.67	118.00	-1	1,509	-0.07%
2021/05/21	2	111.00	0	0.00	111.00	2	1,476	0.14%
2021/05/20	0	0.00	1	107.50	109.00	-1	1,477	-0.07%
2021/05/19	2	102.50	4.1	105.21	109.00	-2.1	1,481	-0.14%
2021/05/18	10	98.90	2	103.50	103.50	8	1,486	0.54%
2021/05/17	0	98.13	3	95.20	94.40	-3	1,480	-0.20%
2021/05/14	2	103.75	1	106.00	103.50	1	1,457	0.07%
2021/05/13	3	101.00	1	100.50	101.50	2	1,448	0.14%
2021/05/12	3.1	102.03	1	99.20	101.50	2.1	1,436	0.15%
2021/05/11	1	109.00	0	0.00	110.00	1	1,414	0.07%
2021/05/10	0	0.00	7	113.00	114.00	-7	1,406	-0.50%
2021/05/07	1	111.00	1	112.00	110.50	0	1,403	0.00%
2021/05/05	5	107.60	3	109.83	109.00	2	1,400	0.14%
2021/05/04	11	105.45	5	107.90	105.50	6	1,397	0.43%
2021/05/03	5	114.50	5	116.30	112.50	0	1,360	0.00%
2021/04/29	2	122.00	1	122.50	121.00	1	1,444	0.07%
2021/04/28	2	120.50	1	120.50	120.00	1	1,498	0.07%
2021/04/27	3	120.00	3.3	119.68	120.00	-0.3	1,496	-0.02%
2021/04/26	7	121.14	0.1	121.50	121.50	6.9	1,486	0.46%
2021/04/23	11	121.73	1	121.50	124.00	10	1,480	0.68%
2021/04/22	10	123.65	4	124.00	122.50	6	1,480	0.41%
2021/04/21	16	126.16	1	126.00	124.50	15	1,462	1.03%
2021/04/20	24	130.19	18	130.72	131.00	6	1,434	0.42%
2021/04/19	56	132.77	66	133.16	135.50	-10	1,386	-0.72%
2021/04/16	7	126.29	7	127.36	128.00	0	1,297	0.00%
2021/04/15	5	126.89	25	127.32	128.50	-20	1,303	-1.53%
2021/04/14	15	119.93	16	120.94	121.00	-1	1,275	-0.08%
2021/04/13	22.3	126.66	9	125.78	122.00	13.3	1,266	1.05%
2021/04/12	36.1	125.89	145	126.37	129.00	-108.9	1,220	-8.92%	大賣/鉅額交易
2021/04/09	154	124.77	81.2	123.27	126.50	72.8	1,124	6.47%	大買/
2021/04/08	3	115.83	0	0.00	115.00	3	996	0.30%
2021/04/07	11	115.50	0	0.00	115.50	11	980	1.12%
2021/04/06	3	113.00	0	0.00	113.50	3	977	0.31%
2021/04/01	3	112.33	1	114.00	112.50	2	980	0.20%
2021/03/31	1	114.00	5	113.80	114.50	-4	986	-0.41%
2021/03/30	21	112.50	1	112.50	113.50	20	994	2.01%
2021/03/29	17	113.38	1	113.50	113.50	16	994	1.61%
2021/03/26	0	0.00	1	114.00	114.50	-1	993	-0.10%
2021/03/25	6	113.50	2	113.50	113.50	4	999	0.40%
2021/03/24	5	114.50	5	114.50	116.00	0	1,008	0.00%
2021/03/23	0	0.00	1	116.50	116.00	-1	1,016	-0.10%
2021/03/22	0	0.00	1	116.00	118.00	-1	1,017	-0.10%
2021/03/19	8	116.50	11	116.91	117.00	-3	1,019	-0.29%
2021/03/18	1	116.50	3	117.33	116.50	-2	1,026	-0.19%
2021/03/17	8	115.19	4	116.25	115.00	4	1,029	0.39%
2021/03/16	2	118.00	1	119.00	117.00	1	1,038	0.10%
2021/03/15	2	118.00	32	118.63	119.00	-30	1,037	-2.89%
2021/03/12	2	115.00	3	115.50	115.50	-1	1,004	-0.10%
2021/03/11	3	115.50	8.1	115.69	115.50	-5.1	998	-0.51%
2021/03/10	4	112.38	6	112.25	112.00	-2	993	-0.20%
2021/03/09	4	106.88	11	108.50	107.50	-7	994	-0.70%
2021/03/08	7	106.14	5	107.00	106.00	2	995	0.20%
2021/03/05	7	107.86	3	107.83	107.50	4	989	0.40%
2021/03/04	12	109.00	7	109.43	109.50	5	994	0.50%
2021/03/03	2	114.50	1	114.00	114.50	1	988	0.10%
2021/03/02	5	112.30	5	113.20	112.00	0	986	0.00%
2021/02/26	19	112.82	4.1	113.52	113.00	14.9	987	1.51%
2021/02/25	11	115.23	10	117.45	116.50	1	995	0.10%
2021/02/24	3	118.00	5	115.70	115.00	-2	997	-0.20%
2021/02/23	3	117.83	3	118.33	118.00	0	993	0.00%
2021/02/22	1	117.00	2	116.25	117.00	-1	989	-0.10%
2021/02/19	3.1	115.55	2	116.00	116.00	1.1	990	0.11%
2021/02/18	2	115.25	11	115.82	115.50	-9	1,018	-0.88%
2021/02/17	0	0.00	3	113.00	113.50	-3	1,022	-0.29%
2021/02/05	4	107.75	3	108.50	109.50	1	1,018	0.10%
2021/02/04	10.1	109.55	4	109.50	109.00	6.1	1,024	0.59%
2021/02/03	7	112.86	5	113.00	111.50	2	1,066	0.19%
2021/02/02	3	112.17	5	113.10	113.50	-2	1,159	-0.17%
2021/02/01	3	107.81	2	108.25	109.50	1	1,181	0.08%
2021/01/29	0	0.00	7	110.21	109.50	-7	1,207	-0.58%
2021/01/28	7	110.86	9	111.94	110.00	-2	1,209	-0.17%
2021/01/27	20	113.40	5	113.60	113.50	15	1,207	1.24%
2021/01/26	10	114.40	11	115.27	116.50	-1	1,206	-0.08%
2021/01/25	28	116.54	11	116.91	116.00	17	1,203	1.41%
2021/01/22	65	119.30	123	117.63	120.00	-58	1,184	-4.90%	大賣/
2021/01/21	21	111.83	35	110.07	112.00	-14	1,073	-1.30%
2021/01/20	21	103.31	4	103.25	103.50	17	1,016	1.67%
2021/01/19	2	104.50	7	104.50	105.00	-5	1,008	-0.50%
2021/01/18	8	104.50	1	106.00	104.50	7	1,010	0.69%
2021/01/15	9	107.00	2	107.00	106.50	7	1,008	0.69%
2021/01/14	11	107.68	5	108.80	109.00	6	1,038	0.58%
2021/01/13	3	108.50	3	109.00	109.00	0	1,092	0.00%
2021/01/12	5	109.60	5	110.50	110.00	0	1,129	0.00%
2021/01/11	4	111.25	3	111.83	112.00	1	1,134	0.09%
2021/01/08	16.4	114.14	15	113.83	113.00	1.4	1,137	0.12%
2021/01/07	9	109.33	7	111.14	111.50	2	1,115	0.18%
2021/01/06	23	107.52	3	107.33	107.50	20	1,106	1.81%
2021/01/05	27.1	109.23	2	109.75	110.00	25.1	1,094	2.29%
2021/01/04	4	109.38	2	110.50	110.50	2	1,095	0.18%
2020/12/31	1	110.00	3	111.00	112.00	-2	1,105	-0.18%
2020/12/30	6	110.00	2	110.00	111.00	4	1,104	0.36%
2020/12/29	6	109.25	3	109.50	111.00	3	1,111	0.27%
2020/12/28	6	109.75	5	110.10	110.50	1	1,106	0.09%
2020/12/25	9	107.00	1	107.00	108.00	8	1,100	0.73%
2020/12/24	5	109.30	0	0.00	109.50	5	1,090	0.46%
2020/12/23	6	111.17	4	111.88	112.00	2	1,088	0.18%
2020/12/21	3	112.17	1	113.50	113.50	2	1,131	0.18%
2020/12/18	5	113.30	0	0.00	113.00	5	1,138	0.44%
2020/12/17	3	115.33	0	0.00	115.50	3	1,139	0.26%
2020/12/15	1	118.50	0	0.00	116.00	1	1,157	0.09%
2020/12/14	3	117.83	5	119.20	118.50	-2	1,161	-0.17%
2020/12/11	2.1	115.07	2	115.50	117.00	0.1	1,162	0.01%
2020/12/10	4	115.00	6	115.42	115.50	-2	1,162	-0.17%
2020/12/09	8	118.00	0	0.00	117.50	8	1,150	0.70%
2020/12/08	3	119.33	2	119.50	119.50	1	1,154	0.09%
2020/12/07	4	119.50	4	120.00	120.00	0	1,211	0.00%
2020/12/04	4	117.63	11	119.14	120.00	-7	1,221	-0.57%
2020/12/03	12	116.83	6	117.75	117.00	6	1,218	0.49%
2020/12/02	6	119.25	1	119.00	119.50	5	1,220	0.41%
2020/12/01	5	119.90	1	120.00	121.00	4	1,230	0.33%
2020/11/30	8	121.19	0	0.00	121.00	8	1,264	0.63%
2020/11/27	2	122.50	0	0.00	124.00	2	1,279	0.16%
2020/11/26	4	122.50	0	0.00	123.00	4	1,284	0.31%
2020/11/25	0	0.00	3	125.00	124.00	-3	1,298	-0.23%
2020/11/24	5	122.80	2	122.50	121.50	3	1,316	0.23%
2020/11/23	3	125.67	0	0.00	124.00	3	1,335	0.22%
2020/11/20	1	127.50	0	0.00	127.00	1	1,350	0.07%
2020/11/19	2	127.50	1	128.50	128.00	1	1,381	0.07%
2020/11/18	10	128.45	0	0.00	127.50	10	1,490	0.67%
2020/11/17	0	0.00	13	129.31	129.00	-13	1,621	-0.80%
2020/11/16	16.5	124.76	5	124.70	125.00	11.5	1,658	0.69%
2020/11/13	0	0.00	2	127.00	127.50	-2	1,742	-0.11%
2020/11/12	3	128.67	1	131.50	128.00	2	1,915	0.10%
2020/11/11	4	129.63	7.1	130.27	130.50	-3.1	2,002	-0.15%
2020/11/10	17	129.32	47.1	128.44	127.50	-30.1	1,979	-1.52%
2020/11/09	5	125.40	13	125.00	125.50	-8	1,950	-0.41%
2020/11/06	1	123.00	17.1	122.91	123.00	-16.1	1,990	-0.81%
2020/11/05	14.8	122.19	10	122.40	120.00	4.8	2,003	0.24%
2020/11/04	2	121.25	12	120.63	120.50	-10	2,050	-0.49%
2020/11/03	10.6	119.38	4	119.13	119.50	6.6	2,053	0.32%
2020/11/02	7	116.00	8.5	117.76	119.00	-1.5	2,056	-0.07%
2020/10/30	2	117.00	1	118.50	119.50	1	2,058	0.05%
2020/10/28	6	121.00	7	121.86	120.00	-1	2,080	-0.05%
2020/10/27	0	0.00	11	120.18	120.50	-11	2,074	-0.53%
2020/10/26	1	119.50	4.1	120.36	119.00	-3.1	2,076	-0.15%
2020/10/23	10.1	122.14	5	121.80	120.50	5.1	2,099	0.24%
2020/10/22	21	122.19	35	121.76	123.50	-14	2,120	-0.66%
2020/10/21	12	115.96	12	117.29	122.00	0	2,094	0.00%
2020/10/20	25	119.40	20	120.13	120.00	5	2,073	0.24%
2020/10/19	2	115.25	15	116.13	117.00	-13	2,100	-0.62%
2020/10/16	8.1	112.99	2	114.95	112.50	6.1	2,138	0.28%
2020/10/15	8	112.50	2	111.51	112.50	6	2,163	0.28%
2020/10/14	1	110.00	3	110.33	110.50	-2	2,196	-0.09%
2020/10/13	0	0.00	2	108.50	109.00	-2	2,341	-0.09%
2020/10/12	4.2	107.00	2	107.25	107.00	2.2	2,529	0.09%
2020/10/08	8	109.13	9	109.39	109.00	-1	2,554	-0.04%
2020/10/07	4	112.00	8	112.00	112.00	-4	2,565	-0.16%
2020/10/06	11	112.86	6	113.67	113.50	5	2,610	0.19%
2020/09/30	0	0.00	1	108.00	108.50	-1	2,656	-0.04%
2020/09/29	0	0.00	3	108.50	109.50	-3	2,714	-0.11%
2020/09/28	2	105.75	3	105.83	106.00	-1	2,737	-0.04%
2020/09/25	7	106.14	12	109.17	107.00	-5	2,755	-0.18%
2020/09/24	15	110.33	15	112.90	110.50	0	2,770	0.00%
2020/09/23	10	115.00	3	115.67	115.00	7	2,783	0.25%
2020/09/22	11	117.68	20	118.55	116.50	-9	2,788	-0.32%
2020/09/21	28	122.21	16	123.53	120.50	12	2,805	0.43%
2020/09/18	2	121.25	3	120.33	121.00	-1	2,836	-0.04%
2020/09/17	4	119.50	2	119.75	120.00	2	2,842	0.07%
2020/09/16	4	119.50	4	119.75	119.00	0	2,844	0.00%
2020/09/15	3	122.67	8	122.19	121.00	-5	2,844	-0.18%
2020/09/14	10	122.45	5	123.20	122.00	5	2,870	0.17%
2020/09/11	17	122.38	9	122.67	121.50	8	2,904	0.28%
2020/09/10	48	122.89	89	121.83	121.00	-41	2,909	-1.41%
2020/09/09	10	117.15	3	116.50	116.00	7	2,868	0.24%
2020/09/08	7	114.43	2	115.50	114.50	5	2,889	0.17%
2020/09/07	11	117.00	6	116.75	115.50	5	2,921	0.17%
2020/09/04	8	120.13	10	120.60	119.00	-2	2,967	-0.07%
2020/09/03	25	121.24	4	121.13	119.50	21	3,021	0.70%
2020/09/02	13	124.54	1.3	125.33	124.00	11.7	3,081	0.38%
2020/09/01	3	128.00	5.1	127.53	126.50	-2.1	3,197	-0.07%
2020/08/31	9	126.11	4	126.38	126.00	5	3,329	0.15%
2020/08/28	27	129.59	4	130.38	127.00	23	3,330	0.69%
2020/08/27	22	131.27	31	131.55	128.50	-9	3,320	-0.27%
2020/08/26	23	133.11	26.1	133.66	135.00	-3.1	3,304	-0.09%
2020/08/25	29.1	133.24	26	133.40	132.00	3.1	3,331	0.09%
2020/08/24	66	133.83	57.2	132.58	134.50	8.8	3,345	0.26%
2020/08/21	47	127.82	77.3	129.15	132.00	-30.3	3,363	-0.90%
2020/08/20	47	121.73	25	122.88	120.00	22	3,308	0.66%
2020/08/19	52	127.63	42	128.42	128.50	10	3,315	0.30%
2020/08/18	41	125.41	68	125.16	129.00	-27	3,236	-0.83%
2020/08/17	82	119.95	97	118.92	120.00	-15	3,100	-0.48%
2020/08/14	12	112.42	8.3	112.40	112.00	3.7	3,060	0.12%
2020/08/13	23	116.24	39.5	116.27	115.00	-16.5	3,054	-0.54%
2020/08/12	103	115.39	112	114.85	116.50	-9	3,008	-0.30%	大買/大賣/
2020/08/11	44	113.02	35	113.59	111.50	9	2,955	0.30%
2020/08/10	20	112.60	105	112.00	114.00	-85	2,932	-2.90%	大賣/
2020/08/07	4	108.13	6	108.17	108.00	-2	2,908	-0.07%
2020/08/06	16	106.41	2	107.00	107.00	14	2,908	0.48%
2020/08/05	22	106.73	13	107.23	106.00	9	2,913	0.31%
2020/08/04	0	0.00	5	104.60	105.00	-5	2,943	-0.17%
2020/08/03	21	103.52	7	106.14	104.00	14	2,949	0.47%
2020/07/31	0	0.00	2	107.00	107.50	-2	2,941	-0.07%
2020/07/30	6	108.08	3	110.00	107.50	3	2,964	0.10%
2020/07/29	0	0.00	47	110.00	108.50	-47	2,989	-1.57%
2020/07/28	10	104.50	19	105.58	106.00	-9	3,014	-0.30%
2020/07/27	9.1	107.82	24	108.60	106.50	-14.9	3,035	-0.49%
2020/07/24	34	110.46	19	111.76	108.50	15	3,111	0.48%
2020/07/23	43	114.70	41	114.41	113.50	2	3,158	0.06%
2020/07/22	20	111.65	15	112.07	111.50	5	3,133	0.16%
2020/07/21	8	108.31	25	109.60	110.50	-17	3,094	-0.55%
2020/07/20	28.1	107.25	19	107.87	106.50	9.1	3,070	0.30%
2020/07/17	77	110.53	66	110.28	110.50	11	3,045	0.36%
2020/07/16	179	108.64	176	109.88	112.00	3	2,958	0.10%	大買/大賣/
2020/07/15	5	104.30	18	103.33	102.00	-13	2,807	-0.46%
2020/07/14	25	101.46	25	102.02	100.00	0	2,806	0.00%
2020/07/13	28	105.70	30	105.58	106.50	-2	2,807	-0.07%
2020/07/10	16	101.78	14	102.29	100.50	2	2,800	0.07%
2020/07/09	9	104.50	14	104.50	103.50	-5	2,798	-0.18%
2020/07/08	25	103.08	6	102.75	103.00	19	2,780	0.68%
2020/07/07	16	107.00	10	107.25	107.50	6	2,762	0.22%
2020/07/06	19	106.29	30	106.57	107.00	-11	2,783	-0.40%
2020/07/03	12	104.25	12	104.50	104.00	0	2,821	0.00%
2020/07/02	23	103.59	18	103.97	103.00	5	2,819	0.18%
2020/07/01	13	104.77	4	104.88	105.00	9	2,795	0.32%
2020/06/30	20	103.85	20	104.08	104.50	0	2,789	0.00%
2020/06/29	12	105.08	13	107.31	104.00	-1	2,787	-0.04%
2020/06/24	6	108.75	16	107.81	110.00	-10	2,753	-0.36%
2020/06/23	4	107.50	1	106.50	107.00	3	2,794	0.11%
2020/06/22	3	107.83	5	108.40	107.00	-2	2,851	-0.07%
2020/06/19	16	109.94	10	111.90	108.50	6	2,864	0.21%
2020/06/18	15	110.33	14	108.46	111.00	1	2,850	0.04%
2020/06/17	9	106.17	8	106.06	105.50	1	2,857	0.03%
2020/06/16	11	104.05	3	104.83	105.00	8	2,929	0.27%
2020/06/15	26	103.67	9	103.33	102.00	17	2,957	0.57%
2020/06/12	10	105.90	29.2	104.84	107.50	-19.2	2,946	-0.65%
2020/06/11	22	108.25	20.1	110.46	106.50	1.9	2,945	0.06%
2020/06/10	24	111.90	8	112.00	111.00	16	2,937	0.54%
2020/06/09	32	114.42	40	113.74	113.00	-8	2,900	-0.28%
2020/06/08	48	110.81	59	110.01	112.50	-11	2,848	-0.39%
2020/06/05	56.2	106.21	59	105.65	106.00	-2.9	2,734	-0.10%
2020/06/04	4	99.50	2	99.70	99.30	2	2,646	0.08%
2020/06/03	3	100.13	3	99.97	100.00	0	2,656	0.00%
2020/06/02	6	100.33	8	100.14	99.70	-2	2,671	-0.07%
2020/06/01	39	100.23	16	99.90	100.00	23	2,699	0.85%
2020/05/29	10	97.95	31	98.45	99.90	-21	2,683	-0.78%
2020/05/28	33	101.67	49	101.08	99.50	-16	2,680	-0.60%
2020/05/27	20	96.80	21	97.35	97.90	-1	2,590	-0.04%
2020/05/26	23.1	94.79	19	94.55	95.10	4.1	2,551	0.16%
2020/05/25	3	91.53	10	91.16	92.00	-7	2,494	-0.28%
2020/05/22	18	90.99	13	91.30	90.00	5	2,498	0.20%
2020/05/21	20	90.14	25	90.73	93.10	-5	2,480	-0.20%
2020/05/20	13	87.91	10	87.77	87.30	3	2,430	0.12%
2020/05/19	19	86.37	9	86.69	86.90	10	2,427	0.41%
2020/05/18	6	82.40	6	81.88	83.50	0	2,421	0.00%
2020/05/15	8	83.03	22	83.58	82.90	-14	2,425	-0.58%
2020/05/14	19	85.06	24	83.47	84.80	-5	2,447	-0.20%
2020/05/13	2	88.85	2	89.25	88.60	0	2,426	0.00%
2020/05/12	6	88.20	11	88.57	88.60	-5	2,426	-0.21%
2020/05/11	55	88.68	20	89.39	88.80	35	2,421	1.45%
2020/05/08	11	92.32	60	93.43	92.20	-49	2,382	-2.06%
2020/05/07	3	93.47	6	93.47	93.80	-3	2,378	-0.13%
2020/05/06	15	93.03	14	92.99	93.00	1	2,385	0.04%
2020/05/05	21	91.64	36	92.76	91.60	-15	2,373	-0.63%
2020/05/04	26	93.42	6	93.98	93.00	20	2,366	0.85%
2020/04/30	11	97.40	55.3	98.36	97.40	-44.3	2,358	-1.88%
2020/04/29	14	96.20	30	96.46	96.50	-16	2,343	-0.68%
2020/04/28	46	93.19	29	91.82	93.80	17	2,297	0.74%
2020/04/27	18	88.97	29	88.79	89.60	-11	2,221	-0.50%
2020/04/24	12	86.95	3	86.93	86.30	9	2,184	0.41%
2020/04/23	10	85.47	10	86.04	86.30	0	2,195	0.00%
2020/04/22	3	85.27	1	85.40	85.90	2	2,246	0.09%
2020/04/21	54	86.48	9	86.22	84.80	45	2,270	1.98%
2020/04/20	3	90.10	21	90.13	90.40	-18	2,277	-0.79%
2020/04/17	7	89.34	3	88.50	89.00	4	2,272	0.18%
2020/04/16	10	87.32	1	87.70	88.00	9	2,255	0.40%
2020/04/15	9.3	90.12	11	90.08	88.90	-1.8	2,270	-0.08%
2020/04/14	2	87.20	3	87.37	87.40	-1	2,258	-0.04%
2020/04/13	3	85.80	2	85.30	85.30	1	2,382	0.04%
2020/04/10	13	86.25	6	86.92	86.30	7	2,385	0.29%
2020/04/09	37	91.71	32	93.23	89.00	5	2,352	0.21%
2020/04/08	44	88.86	40	87.95	90.00	4	2,317	0.17%
2020/04/07	23	85.02	8	85.23	84.90	15	2,277	0.66%
2020/04/06	10	82.67	4	82.75	83.50	6	2,274	0.26%
2020/04/01	4	83.28	2.2	83.65	83.90	1.8	2,316	0.08%
2020/03/31	2	85.40	2	84.60	83.90	0	2,334	0.00%
2020/03/30	1.2	83.90	14	82.01	84.40	-12.8	2,329	-0.55%
2020/03/27	10	85.04	42	85.67	83.70	-32	2,345	-1.36%
2020/03/26	8	81.76	6	83.17	82.30	2	2,297	0.09%
2020/03/25	6	79.48	1	79.90	80.40	5	2,229	0.22%
2020/03/24	1	72.70	2	73.10	73.10	-1	2,204	-0.05%
2020/03/23	21	65.81	11	66.07	66.50	10	2,184	0.46%
2020/03/20	72	70.95	21	70.46	66.40	51	2,141	2.38%
2020/03/19	10	68.90	0	0.00	68.90	10	2,044	0.49%
2020/03/18	4	79.28	2	79.60	76.50	2	2,011	0.10%
2020/03/17	6	80.07	9	81.41	78.00	-3	1,998	-0.15%
2020/03/16	3	89.37	3	86.23	85.90	0	1,962	0.00%
2020/03/13	7	89.53	2	90.05	93.40	5	1,948	0.26%
2020/03/12	4	99.35	3	99.23	97.60	1	1,911	0.05%
2020/03/11	8	107.00	11	107.73	106.00	-3	1,866	-0.16%
2020/03/10	20	106.55	14	107.11	106.50	6	1,845	0.33%
2020/03/09	1	102.50	1	105.00	102.50	0	1,798	0.00%
2020/03/06	24	108.27	13	108.62	107.50	11	1,778	0.62%
2020/03/05	4	110.25	13	110.92	110.00	-9	1,749	-0.51%
2020/03/04	35	103.96	9	103.39	102.50	26	1,702	1.53%
2020/03/03	8	109.44	8	108.13	108.50	0	1,678	0.00%
2020/03/02	1	102.00	5	101.90	100.50	-4	1,651	-0.24%
2020/02/27	9	108.67	1	108.00	106.00	8	1,637	0.49%
2020/02/26	7	113.00	2	113.25	112.00	5	1,608	0.31%
2020/02/25	5	114.80	7	114.79	117.00	-2	1,596	-0.13%
2020/02/24	3	113.83	2	113.50	114.00	1	1,591	0.06%
2020/02/20	24	120.92	2	119.75	118.50	22	1,598	1.38%
2020/02/19	5	118.50	2	120.00	122.00	3	1,632	0.18%
2020/02/18	3	118.00	2	119.00	118.50	1	1,628	0.06%
2020/02/17	13	121.04	2	119.75	119.00	11	1,631	0.67%
2020/02/14	4	125.38	3.2	125.95	125.50	0.8	1,618	0.05%
2020/02/13	4	128.25	72	128.51	127.00	-68	1,631	-4.17%
2020/02/12	3	128.83	1	128.50	128.50	2	1,666	0.12%
2020/02/11	2	125.75	0	0.00	125.00	2	1,703	0.12%
2020/02/10	8	126.19	3	124.67	124.00	5	1,716	0.29%
2020/02/07	8	127.00	6	128.50	124.00	2	1,728	0.12%
2020/02/06	3.1	130.38	3	130.50	130.50	0.1	1,787	0.00%
2020/02/05	6	131.17	3	131.83	131.00	3	1,842	0.16%
2020/02/04	8	135.13	18	135.42	135.50	-10	1,829	-0.55%
2020/02/03	5	130.00	13	127.12	131.00	-8	1,804	-0.44%
2020/01/31	11	129.36	24	130.79	131.00	-13	1,775	-0.73%
2020/01/30	4	131.88	0	0.00	131.50	4	1,742	0.23%
2020/01/20	10	145.00	0	0.00	146.00	10	1,748	0.57%
2020/01/17	13	147.19	5.1	146.49	146.00	7.9	1,779	0.45%
2020/01/16	15	150.13	10	150.75	149.50	5	1,776	0.28%
2020/01/15	8.2	147.42	8	146.44	149.50	0.2	1,727	0.01%
2020/01/14	19	147.24	48	147.03	149.50	-29	1,716	-1.69%
2020/01/13	5	139.80	7	139.58	142.00	-2	1,696	-0.12%
2020/01/10	0	0.00	3	134.67	135.50	-3	1,731	-0.17%
2020/01/09	4	138.38	6	133.00	132.50	-2	1,773	-0.11%
2020/01/08	15	129.43	7	129.93	133.50	8	1,829	0.44%
2020/01/07	40	139.64	33	139.52	130.00	7	1,821	0.38%
2020/01/06	1	132.50	2	133.00	136.00	-1	1,728	-0.06%
2020/01/03	5	132.50	10	133.30	133.50	-5	1,742	-0.29%
2020/01/02	11	132.55	2	132.75	131.50	9	1,781	0.51%
2019/12/31	3	132.33	4	132.63	134.00	-1	1,774	-0.06%
2019/12/30	7.1	129.22	10	130.05	130.50	-2.9	1,754	-0.17%
2019/12/27	19	127.53	23	126.26	126.50	-4	1,727	-0.23%
2019/12/26	3	121.67	6.1	120.29	122.00	-3.1	1,667	-0.18%
2019/12/25	3	114.50	8	113.81	116.50	-5	1,646	-0.30%
2019/12/24	10.1	114.30	5	114.70	114.00	5.1	1,637	0.31%
2019/12/23	5	120.70	2	120.50	119.50	3	1,665	0.18%
2019/12/20	0.5	123.50	0	0.00	123.50	0.5	1,695	0.03%
2019/12/19	1	122.50	1	123.00	122.00	0	1,698	0.00%
2019/12/18	1	123.50	2	123.25	123.50	-1	1,700	-0.06%
2019/12/17	3	122.00	3	122.50	123.00	0	1,710	0.00%
2019/12/16	0	0.00	1	123.00	122.00	-1	1,731	-0.06%
2019/12/13	3.3	121.20	5	122.80	121.00	-1.7	1,743	-0.10%
2019/12/12	11	123.91	3	125.17	123.00	8	1,748	0.46%
2019/12/11	0	0.00	4	125.88	127.50	-4	1,744	-0.23%
2019/12/10	16	122.22	13.2	122.50	125.00	2.8	1,738	0.16%
2019/12/09	3	127.67	1.2	127.43	127.00	1.9	1,702	0.11%
2019/12/06	3	129.83	1	131.00	130.00	2	1,715	0.12%
2019/12/05	10	131.00	5	131.50	131.50	5	1,722	0.29%
2019/12/04	3	132.00	3	130.33	131.50	0	1,735	0.00%
2019/12/03	0.2	129.50	7	128.86	129.50	-6.9	1,725	-0.40%
2019/11/29	6	125.50	4	126.75	125.00	2	1,728	0.12%
2019/11/28	6	125.75	0.3	125.00	125.50	5.8	1,728	0.33%
2019/11/27	3.3	127.77	6	129.08	129.00	-2.8	1,730	-0.16%
2019/11/26	5	131.10	1	130.00	130.50	4	1,718	0.23%
2019/11/25	10	132.05	13	133.38	132.00	-3	1,697	-0.18%
2019/11/22	16	129.81	2	129.00	129.50	14	1,696	0.83%
2019/11/21	19	129.53	3	129.50	129.50	16	1,694	0.94%
2019/11/20	22	134.52	3	134.00	134.00	19	1,687	1.13%
2019/11/19	9	136.22	7	137.64	138.00	2	1,684	0.12%
2019/11/18	11	137.18	24	135.38	138.50	-13	1,681	-0.77%
2019/11/15	1	129.50	10	130.40	130.00	-9	1,644	-0.55%
2019/11/14	27	127.63	9	128.78	128.50	18	1,662	1.08%
2019/11/13	19	129.18	13	131.04	131.50	6	1,661	0.36%
2019/11/12	4	130.13	26	130.75	132.50	-22	1,646	-1.34%
2019/11/11	21.2	129.25	11	129.23	127.50	10.2	1,638	0.62%
2019/11/08	12	129.92	19	129.08	128.50	-7	1,619	-0.43%
2019/11/07	10	124.55	5	125.60	126.00	5	1,589	0.31%
2019/11/06	8	125.06	11	125.64	127.00	-3	1,602	-0.19%
2019/11/05	89	126.27	33	124.38	123.00	56	1,607	3.48%
2019/11/04	3	123.17	35	123.34	128.00	-32	1,602	-2.00%
2019/11/01	20	116.98	1	118.50	116.50	19	1,666	1.14%
2019/10/31	8	118.69	22	119.39	120.50	-14	1,675	-0.84%
2019/10/30	2	115.00	12	117.04	117.50	-10	1,677	-0.60%
2019/10/29	8	115.94	1	116.00	115.00	7	1,701	0.41%
2019/10/28	2	116.00	11	117.23	118.00	-9	1,728	-0.52%
2019/10/25	10.1	115.59	4	118.13	115.00	6.1	1,751	0.35%
2019/10/24	3	118.83	13	118.23	120.00	-10	1,755	-0.57%
2019/10/23	4	116.13	0	0.00	116.00	4	1,757	0.23%
2019/10/22	18	117.47	14	118.21	117.50	4	1,787	0.22%
2019/10/21	85	117.87	86	117.46	118.50	-1	1,815	-0.06%
2019/10/18	21	115.26	23	115.33	116.50	-2	1,866	-0.11%
2019/10/17	39	111.55	41.3	111.06	111.50	-2.3	1,887	-0.12%
2019/10/16	27	108.81	45	108.62	110.50	-18	1,856	-0.97%
2019/10/15	11	99.21	19	100.35	100.50	-8	1,763	-0.45%
2019/10/14	17	98.94	11	99.93	98.90	6	1,752	0.34%
2019/10/09	22	94.58	29.2	94.27	95.50	-7.2	1,717	-0.42%
2019/10/08	23	93.66	22	93.78	94.90	1	1,706	0.06%
2019/10/07	9	91.24	5	90.96	91.10	4	1,706	0.23%
2019/10/04	0	0.00	1	90.80	89.90	-1	1,727	-0.06%
2019/10/03	1.1	89.41	0	0.00	89.50	1.1	1,749	0.06%
2019/10/02	8	88.90	0	0.00	89.80	8	1,756	0.46%
2019/09/27	3	88.67	0	0.00	88.70	3	1,747	0.17%
2019/09/26	34	89.82	22	90.26	87.80	12	1,745	0.69%
2019/09/25	7	91.89	13	91.94	92.70	-6	1,685	-0.36%
2019/09/24	5	89.90	0	0.00	89.40	5	1,658	0.30%
2019/09/23	0	0.00	3	89.63	89.70	-3	1,658	-0.18%
2019/09/20	2	88.45	1	89.40	88.60	1	1,658	0.06%
2019/09/19	36	89.75	0	0.00	88.60	36	1,650	2.18%
2019/09/18	19	88.93	2	89.60	90.50	17	1,626	1.04%
2019/09/17	6	87.23	55	89.41	88.80	-49	1,613	-3.04%
2019/09/16	9	86.68	8	87.43	86.60	1	1,603	0.06%
2019/09/12	2	87.30	2	87.80	87.20	0	1,599	0.00%
2019/09/11	11	87.14	4	86.80	86.60	7	1,597	0.44%
2019/09/10	7	88.57	12	89.46	88.20	-5	1,591	-0.31%
2019/09/09	6	87.52	3	88.37	88.00	3	1,578	0.19%
2019/09/06	0	0.00	11	88.79	88.90	-11	1,567	-0.70%
2019/09/05	0	0.00	1	86.70	86.70	-1	1,552	-0.06%
2019/09/04	1	85.70	1	86.50	86.50	0	1,555	0.00%
2019/09/03	7	86.29	3	87.20	86.30	4	1,570	0.25%
2019/09/02	1	84.50	2	86.15	87.40	-1	1,566	-0.06%
2019/08/30	20	86.74	5	87.80	85.40	15	1,563	0.96%
2019/08/29	28	85.90	1	86.70	86.90	27	1,555	1.74%
2019/08/27	16	85.09	11	86.56	85.40	5	1,560	0.32%
2019/08/26	8	83.96	1	85.40	84.30	7	1,560	0.45%
2019/08/23	6	85.23	4	85.60	85.90	2	1,570	0.13%
2019/08/22	1	85.10	2	85.60	85.70	-1	1,568	-0.06%
2019/08/21	5	85.94	0	0.00	85.60	5	1,564	0.32%
2019/08/20	1	87.20	0	0.00	87.30	1	1,567	0.06%
2019/08/19	2	85.60	5	86.28	88.40	-3	1,594	-0.19%
2019/08/16	8	88.38	1	88.00	87.20	7	1,579	0.44%
2019/08/15	3	88.53	3	89.03	89.20	0	1,571	0.00%
2019/08/14	2	90.60	2	89.80	89.60	0	1,566	0.00%
2019/08/13	10	91.73	8	90.60	90.00	2	1,549	0.13%
2019/08/12	10	91.52	9.4	91.73	90.40	0.6	1,525	0.04%
2019/08/08	9	91.27	7	90.41	90.20	2	1,504	0.13%
2019/08/07	58	90.38	56	89.93	90.20	2	1,474	0.14%
2019/08/06	11	88.12	23	87.93	90.20	-12	1,446	-0.83%
2019/08/05	37	90.67	24	92.17	85.40	13	1,372	0.95%
2019/08/02	4	89.78	3	90.30	90.50	1	1,250	0.08%
2019/08/01	5	89.94	7	90.21	90.00	-2	1,234	-0.16%
2019/07/31	3.4	89.64	6	89.65	90.20	-2.6	1,219	-0.21%
2019/07/30	11	88.21	4	89.33	89.10	7	1,201	0.58%
2019/07/29	16	89.53	6	90.50	90.40	10	1,167	0.86%
2019/07/26	3	89.43	13.3	89.21	89.00	-10.3	1,130	-0.91%
2019/07/25	5	87.74	0	0.00	86.50	5	1,087	0.46%
2019/07/24	3	88.50	11	88.82	88.50	-8	1,067	-0.75%
2019/07/23	11	87.41	8	87.36	86.80	3	1,022	0.29%
2019/07/22	21	85.92	29	85.77	86.80	-8	965	-0.83%
2019/07/19	17	80.92	11	81.35	81.80	6	866	0.69%
2019/07/18	5	77.80	1	78.50	77.70	4	776	0.51%
2019/07/15	0	0.00	4	76.50	76.50	-4	733	-0.55%
2019/07/12	1	75.60	2	75.70	76.00	-1	725	-0.14%
2019/07/11	1	76.20	8	75.16	74.60	-7	771	-0.91%
2019/07/10	6	73.12	3	73.03	73.30	3	728	0.41%
2019/07/09	7	74.74	11	74.78	74.60	-4	704	-0.57%
2019/07/08	0	0.00	2	73.90	73.50	-2	695	-0.29%
2019/07/05	0	0.00	2	73.50	73.60	-2	701	-0.29%
2019/07/04	3	73.33	0	0.00	73.50	3	723	0.41%
2019/07/01	3	71.40	3	71.77	72.70	0	715	0.00%
2019/06/28	3	70.43	2	70.60	70.70	1	707	0.14%
2019/06/26	2	69.80	0	0.00	69.90	2	725	0.28%
2019/06/25	3	70.33	1	70.40	70.70	2	746	0.27%
2019/06/24	0	0.00	1	71.00	71.00	-1	757	-0.13%
2019/06/21	1	70.90	1	70.60	70.50	0	803	0.00%
2019/06/20	1	70.20	2	70.55	70.80	-1	818	-0.12%
2019/06/19	1	70.40	1	70.40	70.10	0	869	0.00%
2019/06/18	5	70.30	3	70.43	70.10	2	872	0.23%
2019/06/17	2	71.30	3	71.40	71.30	-1	871	-0.11%
2019/06/14	0	0.00	6	71.37	71.10	-6	874	-0.69%
2019/06/13	2	71.25	1	70.90	71.10	1	878	0.11%
2019/06/12	4	71.50	1	71.70	71.10	3	879	0.34%
2019/06/11	10	72.50	13	72.16	71.10	-3	884	-0.34%
2019/06/10	6	70.37	1	70.00	70.90	5	866	0.58%
2019/06/06	1	70.50	0	0.00	70.50	1	861	0.12%
2019/06/05	1	70.60	1	70.50	71.00	0	858	0.00%
2019/06/04	4	71.15	3	70.67	70.00	1	855	0.12%
2019/06/03	0	0.00	11	70.92	71.00	-11	848	-1.30%
2019/05/31	2	70.00	1	69.80	69.60	1	838	0.12%
2019/05/30	1	69.90	8	70.21	70.90	-7	835	-0.84%
2019/05/29	3	70.10	14	70.01	69.90	-11	820	-1.34%
2019/05/28	3	69.57	17	69.53	69.90	-14	808	-1.73%
2019/05/27	4	70.05	16	69.70	69.10	-12	806	-1.49%
2019/05/24	19	69.07	21	69.09	68.90	-2	782	-0.26%
2019/05/23	2	66.40	5	66.42	67.10	-3	743	-0.40%
2019/05/22	1	66.00	25	66.28	66.00	-24	732	-3.28%
2019/05/21	1	65.30	30	64.28	65.30	-29	725	-4.00%
2019/05/20	14	63.08	8	63.00	63.20	6	726	0.83%
2019/05/17	1	63.50	2	63.60	63.90	-1	727	-0.14%
2019/05/16	5	64.56	3	65.00	64.40	2	728	0.27%
2019/05/15	5	64.58	2	65.00	65.00	3	741	0.40%
2019/05/14	0	0.00	4	63.00	63.00	-4	742	-0.54%
2019/05/13	3	63.97	1	64.00	63.60	2	742	0.27%
2019/05/10	6	64.10	3	64.30	64.00	3	750	0.40%
2019/05/09	3	66.20	2	66.60	66.00	1	751	0.13%
2019/05/08	20	66.04	17	66.84	66.50	3	745	0.40%
2019/05/07	7	66.71	0	0.00	66.60	7	739	0.95%
2019/05/06	1	67.00	12	67.03	67.00	-11	737	-1.49%
2019/05/03	5	67.80	12	68.20	67.70	-7	737	-0.95%
2019/04/30	5	66.88	1	66.60	66.60	4	760	0.53%
2019/04/29	5	67.44	0	0.00	67.70	5	764	0.65%
2019/04/26	5	68.06	1	67.90	68.30	4	778	0.51%
2019/04/25	7	67.90	17	68.56	69.00	-10	807	-1.24%
2019/04/24	3	68.27	12	68.13	68.20	-9	833	-1.08%
2019/04/23	34	67.84	13	67.40	67.40	21	836	2.51%
2019/04/22	24	68.23	0	0.00	68.10	24	831	2.89%
2019/04/19	20	68.42	0	0.00	68.40	20	830	2.41%
2019/04/18	9	68.46	7	69.36	68.50	2	832	0.24%
2019/04/17	38	69.63	30	70.67	68.90	8	829	0.96%
2019/04/16	0	0.00	1	68.20	68.00	-1	762	-0.13%
2019/04/15	6	67.63	6	67.98	68.00	0	758	0.00%
2019/04/12	11	68.23	20	69.13	67.50	-9	752	-1.20%
2019/04/11	1	68.40	1	67.90	68.30	0	733	0.00%
2019/04/10	13	67.17	11	67.87	67.30	2	717	0.28%
2019/04/09	0	0.00	2	66.40	66.50	-2	689	-0.29%
2019/04/08	23	65.71	6	65.63	66.20	17	684	2.48%
2019/04/03	5	65.88	0	0.00	65.80	5	677	0.74%
2019/04/02	2	65.80	2	65.85	65.70	0	670	0.00%
2019/04/01	6	66.32	5	66.20	66.10	1	663	0.15%
2019/03/29	14	67.31	9	67.16	67.30	5	647	0.77%
2019/03/28	3	67.77	16	67.58	67.70	-13	633	-2.05%
2019/03/27	4	66.25	2	67.00	65.70	2	610	0.33%
2019/03/26	7	67.60	7	67.64	66.80	0	594	0.00%
2019/03/25	2	64.95	2	65.65	65.20	0	546	0.00%
2019/03/22	14	65.51	12	64.88	65.50	2	520	0.38%
2019/03/19	2	61.40	0	0.00	61.80	2	455	0.44%
2019/03/18	5	61.76	0	0.00	62.00	5	448	1.12%
2019/03/15	0	0.00	12	62.84	62.40	-12	442	-2.71%
2019/03/14	1	63.10	2	63.20	63.20	-1	436	-0.23%
2019/03/13	1	61.50	0	0.00	61.60	1	425	0.23%
2019/03/08	0	0.00	2	60.65	60.90	-2	420	-0.48%
2019/03/07	0	0.00	1	61.90	61.60	-1	414	-0.24%
2019/03/06	2	62.45	1	62.00	62.00	1	413	0.24%
2019/03/05	1	62.00	2	62.70	62.50	-1	410	-0.24%
2019/03/04	1	60.90	0	0.00	61.80	1	400	0.25%
2019/02/26	0	0.00	2	60.90	60.80	-2	393	-0.51%
2019/02/22	1	61.40	0	0.00	61.40	1	381	0.26%
2019/02/21	1	63.20	2	62.70	62.10	-1	378	-0.26%
2019/02/20	0	0.00	2	62.90	62.90	-2	371	-0.54%
2019/02/14	0	0.00	3	61.77	61.50	-3	341	-0.88%
2019/02/13	0	0.00	5	61.14	60.30	-5	324	-1.54%
2019/02/11	1	60.70	0	0.00	59.70	1	313	0.32%
2019/01/30	1	59.00	4	58.58	59.00	-3	299	-1.00%
2019/01/25	2	57.55	3	57.67	58.60	-1	282	-0.35%
2019/01/24	1	58.50	1	58.60	58.50	0	271	0.00%
2019/01/23	3	58.00	2	58.15	58.30	1	263	0.38%
2019/01/22	2	59.50	2	59.75	58.70	0	256	0.00%
2019/01/21	0	0.00	1.1	57.02	57.50	-1.1	233	-0.46%
2019/01/18	3	57.40	9	57.10	57.50	-6	223	-2.69%
2019/01/17	13	56.53	4.5	56.71	56.60	8.5	207	4.09%
2019/01/16	3	53.23	10	55.34	56.10	-7	173	-4.04%
2019/01/10	0	0.00	5	51.00	50.80	-5	133	-3.74%
2019/01/09	0	0.00	13	49.67	50.40	-13	143	-9.07%
2018/12/20	1	48.00	0	0.00	48.70	1	138	0.72%
2018/12/19	2	48.70	0	0.00	48.95	2	138	1.45%
2018/12/13	3	49.00	0	0.00	49.00	3	138	2.16%
2018/12/12	0	0.00	1	48.50	48.50	-1	136	-0.73%
2018/12/11	5	48.10	0	0.00	47.90	5	135	3.69%
2018/11/29	0	0.00	5	47.31	47.40	-5	132	-3.78%
2018/11/28	0	0.00	2	47.15	47.05	-2	130	-1.53%
2018/11/02	1	44.35	0	0.00	44.40	1	145	0.69%
2018/11/01	1	44.50	0	0.00	44.40	1	142	0.70%
2018/10/16	1	44.75	0	0.00	44.60	1	172	0.58%
2018/10/15	0	0.00	2	44.75	44.75	-2	178	-1.12%
2018/10/11	1	45.00	0	0.00	45.10	1	179	0.56%
2018/10/09	0	0.00	2	48.55	48.80	-2	187	-1.07%
2018/10/05	1	49.00	0	0.00	49.50	1	206	0.48%
2018/09/12	0	0.00	4	49.55	49.65	-4	244	-1.63%
2018/09/11	1	48.95	0	0.00	50.10	1	245	0.41%
2018/09/04	0	0.00	1	50.80	50.50	-1	247	-0.40%
2018/09/03	0	0.00	6	51.02	51.00	-6	251	-2.38%
2018/08/29	1	50.70	0	0.00	50.50	1	254	0.39%
2018/08/22	1	51.10	0	0.00	51.20	1	256	0.39%
2018/08/16	3	50.23	0	0.00	50.80	3	242	1.23%
2018/08/15	1	51.00	0	0.00	50.70	1	243	0.41%
2018/08/14	0	0.00	3	51.90	51.30	-3	244	-1.23%
2018/08/13	3	51.17	0	0.00	52.00	3	244	1.23%
2018/08/09	1	52.30	0	0.00	52.40	1	243	0.41%
2018/08/07	1	52.40	3	51.93	52.50	-2	243	-0.82%
2018/08/06	1	53.70	12	52.87	53.70	-11	240	-4.57%
2018/07/31	1	52.20	0	0.00	52.30	1	246	0.41%
2018/07/30	10	50.45	0	0.00	51.30	10	243	4.10%
2018/07/26	5	49.74	0	0.00	49.25	5	242	2.07%
2018/07/25	1	49.65	7	49.81	50.50	-6	241	-2.49%
2018/07/24	22	49.37	9	48.38	49.40	13	241	5.39%
2018/07/23	9	48.84	2	48.13	47.75	7	234	2.99%
2018/07/20	1	51.80	0	0.00	51.00	1	215	0.46%
2018/07/19	5	51.70	0	0.00	52.00	5	212	2.36%
2018/07/18	2	52.65	0	0.00	52.10	2	211	0.95%
2018/07/17	1	53.60	7	53.43	52.70	-6	208	-2.88%
2018/07/16	7	51.97	0	0.00	51.90	7	196	3.55%
2018/07/13	2	51.30	1	51.40	51.40	1	198	0.50%
2018/07/12	3	52.43	1	52.70	52.70	2	195	1.02%
2018/07/09	2	56.50	0	0.00	56.00	2	195	1.02%
2018/07/06	0	0.00	10	60.26	60.00	-10	197	-5.06%
2018/07/05	1	60.00	0	0.00	60.20	1	195	0.51%
2018/07/02	1	60.70	0	0.00	60.50	1	190	0.52%
2018/06/19	3	62.03	0	0.00	61.90	3	197	1.52%
2018/06/08	1	61.90	0	0.00	61.90	1	206	0.48%
2018/06/07	1	62.00	0	0.00	61.90	1	213	0.47%
2018/06/06	1	62.00	2	61.90	62.00	-1	215	-0.46%
2018/06/05	1	61.80	0	0.00	61.90	1	222	0.45%
2018/06/04	4	62.08	0	0.00	61.90	4	238	1.68%
2018/06/01	1	62.20	0	0.00	62.10	1	243	0.41%
2018/05/23	1	62.40	0	0.00	61.90	1	272	0.37%
2018/05/21	1	62.70	0	0.00	62.90	1	289	0.34%
2018/05/17	1	62.50	0	0.00	62.80	1	304	0.33%
2018/05/15	2	62.70	0	0.00	63.30	2	307	0.65%
2018/05/09	0	0.00	1	64.90	65.10	-1	303	-0.33%
2018/05/04	0	0.00	5	64.00	64.50	-5	302	-1.65%
2018/05/03	0	0.00	1	63.50	63.80	-1	300	-0.33%
2018/04/18	2	61.45	0	0.00	60.90	2	306	0.65%
2018/04/09	1	66.00	0	0.00	66.40	1	298	0.34%
2018/04/03	1	66.60	0	0.00	66.80	1	295	0.34%
2018/03/31	1	68.00	4	67.80	67.80	-3	296	-1.01%
2018/03/26	0	0.00	2	66.30	66.70	-2	309	-0.65%
2018/03/23	2	66.10	0	0.00	66.90	2	311	0.65%
2018/03/22	0	0.00	1	67.30	67.40	-1	311	-0.32%
2018/03/21	0	0.00	4	67.40	68.10	-4	311	-1.28%
2018/03/20	0	0.00	1	67.60	67.40	-1	311	-0.32%
2018/03/16	0	0.00	4	68.70	67.50	-4	311	-1.28%
2018/03/15	3	68.50	0	0.00	68.50	3	311	0.96%
2018/03/14	2	69.60	4	69.58	69.30	-2	310	-0.64%
2018/03/13	2	69.10	6	68.48	69.60	-4	307	-1.30%
2018/03/12	5	67.48	1	67.00	67.50	4	304	1.31%
2018/03/09	3	66.60	0	0.00	66.80	3	304	0.98%
2018/03/08	2	66.70	0	0.00	67.00	2	299	0.67%
2018/03/06	4	63.95	0	0.00	63.90	4	286	1.39%
2018/03/05	1	63.80	0	0.00	63.90	1	289	0.35%
2018/03/02	3	64.03	0	0.00	64.20	3	294	1.02%
2018/03/01	16	63.81	0	0.00	64.50	16	296	5.39%
2018/02/27	0.1	63.70	0	0.00	63.70	0.1	294	0.02%
2018/02/26	4	63.93	0	0.00	63.80	4	286	1.39%
2018/02/23	1	63.50	0	0.00	64.10	1	285	0.35%
2018/02/12	3	66.33	1	66.30	66.00	2	284	0.70%
2018/02/01	1	71.80	0	0.00	71.70	1	294	0.34%
2018/01/25	1	71.70	0	0.00	72.40	1	307	0.33%
2018/01/24	5	72.46	10	72.20	72.00	-5	311	-1.60%
2018/01/23	2	72.75	0	0.00	73.50	2	311	0.64%
2018/01/22	2	72.75	2	73.50	73.80	0	313	0.00%
2018/01/19	5	72.00	0	0.00	71.80	5	305	1.64%
2018/01/17	0	0.00	5	71.10	70.90	-5	306	-1.63%
2018/01/16	1	72.30	0	0.00	71.60	1	307	0.33%
2018/01/09	0	0.00	3	73.20	73.20	-3	334	-0.90%
2018/01/03	0	0.00	3	72.17	72.40	-3	352	-0.85%

台股周一開盤第一大事權王台積電除息UDN聯合新聞網－2024/03/17

台股18日開盤第一件事有權王台積電（2330）除息，據臺灣證券交易所統計，18日有台積電及鈺齊-KY（9802）等兩檔發......詳全文

證交所：台積電、鈺齊-KY 將於18日除息大盤指數共蒸發28.85點UDN聯合新聞網－2024/03/15

臺灣證券交易所15日公告，台積電（2330）、鈺齊-KY等二檔股票將於18日除息，其中，台積電發行市值將減少約907億元......詳全文

鈺齊-KY自結去年每股純益7.87元爲歷年次高Anue鉅亨－2024/01/23

鈺齊-KY

...詳全文

鈺齊-KY

券商分點績效/獲利分析

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

鈺齊-KY

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析