高端疫苗 (6547)-合庫-台中券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
51.3
漲跌
▼0.7
漲幅
-1.35%
成交量
770張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－合庫-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

合庫-台中券商分點個股進出
合庫-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	1	51.70	1	51.40	51.30	0	1,411	0.00%
2024/04/25	5	51.84	6	52.00	52.00	-1	1,455	-0.07%
2024/04/24	0	0.00	11	52.32	52.50	-11	1,468	-0.75%
2024/04/23	0.1	50.10	5	50.30	50.30	-4.9	1,484	-0.33%
2024/04/19	5	48.84	3	48.62	48.50	2	1,544	0.13%
2024/04/18	0.5	50.20	0	0.00	50.20	0.5	1,568	0.03%
2024/04/17	1	51.00	1	52.00	51.30	0	1,615	0.00%
2024/04/16	18	48.78	19	48.64	48.50	-1	1,602	-0.06%
2024/04/15	21	51.20	17	50.68	50.70	4	1,585	0.25%
2024/04/12	6	52.20	6.1	52.49	52.20	-0.1	1,571	-0.01%
2024/04/11	14	52.35	9	52.10	52.10	5	1,584	0.32%
2024/04/10	1	53.00	2	53.00	53.00	-1	1,583	-0.06%
2024/04/09	5	51.70	0	0.00	52.10	5	1,581	0.32%
2024/04/08	8	51.84	8	51.70	51.70	0	1,598	0.00%
2024/04/03	9	52.02	17	51.90	51.80	-8	1,598	-0.50%
2024/04/02	11	52.16	11	52.38	52.40	0	1,596	0.00%
2024/04/01	9	52.79	9	52.90	52.90	0	1,587	0.00%
2024/03/29	6	52.02	1	52.00	52.00	5	1,581	0.32%
2024/03/27	6	52.35	6	52.40	52.40	0	1,586	0.00%
2024/03/26	13.5	52.72	8	52.08	52.00	5.5	1,596	0.34%
2024/03/25	6	52.72	7	53.73	53.50	-1	1,596	-0.06%
2024/03/22	15	52.41	13.2	52.95	53.00	1.8	1,597	0.11%
2024/03/21	0.2	53.50	5	53.38	53.10	-4.8	1,572	-0.31%
2024/03/20	8	53.94	12	53.79	53.90	-4	1,585	-0.25%
2024/03/19	13	53.82	9	53.37	53.30	4	1,596	0.25%
2024/03/18	3	54.10	1	54.30	54.00	2	1,598	0.13%
2024/03/15	2	54.70	1	54.00	54.80	1	1,612	0.06%
2024/03/14	0	0.00	8	54.10	54.00	-8	1,693	-0.47%
2024/03/13	6	55.00	9	54.70	54.00	-3	1,702	-0.18%
2024/03/12	11.1	55.62	10	55.70	55.70	1.1	1,718	0.06%
2024/03/11	16.5	55.98	13	55.42	55.20	3.5	1,733	0.20%
2024/03/08	10	57.86	10	57.65	57.50	0	1,760	0.00%
2024/03/07	29	58.36	15	59.22	59.30	14	1,806	0.77%
2024/03/06	1	59.10	1	59.10	59.10	0	1,805	0.00%
2024/03/05	13	59.86	0	0.00	59.30	13	1,811	0.72%
2024/03/04	7	60.26	3	60.20	60.00	4	1,813	0.22%
2024/03/01	2	61.20	8	61.00	60.80	-6	1,815	-0.33%
2024/02/29	11	61.28	0	0.00	61.20	11	1,852	0.59%
2024/02/27	2	61.40	0	0.00	61.40	2	1,854	0.11%
2024/02/26	0	0.00	1	61.60	61.50	-1	1,860	-0.05%
2024/02/23	2	60.70	0	0.00	60.60	2	1,854	0.11%
2024/02/21	0	0.00	0.8	62.00	61.90	-0.8	1,850	-0.04%
2024/02/20	0	0.00	1	62.90	62.30	-1	1,862	-0.05%
2024/02/19	8.5	62.62	0	0.00	62.90	8.5	1,888	0.45%
2024/02/16	16	62.01	11	62.49	62.50	5	1,890	0.26%
2024/02/15	14	62.58	12.5	61.90	61.80	1.5	1,890	0.08%
2024/02/05	17	64.98	17.6	65.37	65.30	-0.6	1,870	-0.03%
2024/02/02	16.1	59.49	13	60.11	60.10	3.1	1,786	0.17%
2024/01/31	2	60.40	3	60.27	60.20	-1	1,794	-0.06%
2024/01/30	1	60.20	0	0.00	60.00	1	1,806	0.06%
2024/01/29	2	61.40	0	0.00	61.30	2	1,820	0.11%
2024/01/26	7.3	60.89	0	0.00	60.90	7.3	1,825	0.40%
2024/01/25	1.1	61.62	1	62.50	61.40	0.1	1,817	0.01%
2024/01/24	3	63.23	0	0.00	63.10	3	1,795	0.17%
2024/01/23	8	62.95	5.3	63.27	63.30	2.7	1,807	0.15%
2024/01/22	2	63.10	3	63.47	63.00	-1	1,810	-0.06%
2024/01/19	9.1	63.32	0	0.00	63.10	9.1	1,816	0.50%
2024/01/18	8.1	66.07	3	65.47	65.40	5.1	1,776	0.29%
2024/01/17	14	67.87	6	68.50	67.20	8	1,764	0.45%
2024/01/16	4	67.80	17	67.71	67.00	-13	1,741	-0.75%
2024/01/15	43	69.99	16	68.71	68.60	27	1,750	1.54%
2024/01/12	6.2	65.98	7	67.51	68.00	-0.9	1,705	-0.05%
2024/01/11	17.2	65.20	2	64.40	65.30	15.2	1,683	0.90%
2024/01/10	3	67.33	25	67.46	68.20	-22	1,666	-1.32%
2024/01/09	12.1	67.67	10	67.25	67.10	2.1	1,676	0.12%
2024/01/08	1	68.30	0	0.00	68.40	1	1,688	0.06%
2024/01/05	0	0.00	3	68.97	69.10	-3	1,705	-0.18%
2024/01/04	6	67.68	1	68.30	67.70	5	1,713	0.29%
2024/01/03	2	68.40	3.3	68.60	68.30	-1.3	1,768	-0.07%
2024/01/02	6.4	68.35	5	68.54	68.50	1.4	1,817	0.08%
2023/12/29	10	69.98	3	70.10	70.10	7	1,808	0.39%
2023/12/28	0	0.00	3	70.13	70.00	-3	1,819	-0.16%
2023/12/27	0	0.00	2	70.30	69.90	-2	1,898	-0.11%
2023/12/26	0	0.00	1	69.60	69.90	-1	1,907	-0.05%
2023/12/25	16	69.18	0	0.00	69.00	16	1,917	0.83%
2023/12/22	1	69.60	0	0.00	69.40	1	1,926	0.05%
2023/12/21	0	0.00	1	70.70	69.40	-1	1,938	-0.05%
2023/12/20	0	0.00	9	70.20	69.80	-9	1,939	-0.46%
2023/12/19	1	69.20	1	69.80	69.20	0	1,942	0.00%
2023/12/18	3	70.03	0	0.00	69.30	3	1,946	0.15%
2023/12/15	4	69.85	7	70.00	69.70	-3	1,946	-0.15%
2023/12/14	1	69.70	11	70.46	69.70	-10	1,953	-0.51%
2023/12/13	3	70.97	1	71.00	70.40	2	1,948	0.10%
2023/12/12	0	0.00	2	71.30	70.60	-2	1,971	-0.10%
2023/12/11	25.4	73.28	2	71.20	71.10	23.4	1,981	1.18%
2023/12/08	6	75.47	11	75.71	75.80	-5	1,950	-0.26%
2023/12/07	10	75.20	20	75.90	75.00	-10	1,977	-0.51%
2023/12/06	1	75.20	2	75.25	74.80	-1	2,015	-0.05%
2023/12/05	17	74.81	8	75.60	75.90	9	2,026	0.44%
2023/12/04	6.1	75.01	36.2	74.27	74.80	-30.1	1,996	-1.51%
2023/12/01	14	73.11	21	73.41	72.70	-7	1,987	-0.35%
2023/11/30	8	71.83	10	71.65	71.90	-2	2,096	-0.10%
2023/11/29	3	70.70	5	71.00	71.00	-2	2,234	-0.09%
2023/11/28	4	69.98	0.2	70.40	70.70	3.8	2,705	0.14%
2023/11/27	7	70.46	8.1	71.00	69.80	-1.1	2,958	-0.04%
2023/11/22	0	0.00	1	67.90	67.90	-1	2,972	-0.03%
2023/11/21	6.2	67.87	0	0.00	67.80	6.2	2,978	0.21%
2023/11/20	1	67.80	10	67.65	67.70	-9	2,984	-0.30%
2023/11/17	0	0.00	0.1	68.10	67.60	-0.1	3,003	0.00%
2023/11/15	1	69.70	19	69.65	69.10	-18	3,000	-0.60%
2023/11/14	2	69.60	1.5	69.53	69.50	0.5	3,011	0.02%
2023/11/13	3	70.73	0.1	70.80	69.60	2.9	3,025	0.10%
2023/11/10	2	71.50	1	71.40	70.70	1	3,039	0.03%
2023/11/09	8	72.80	32	73.34	72.00	-24	3,059	-0.78%
2023/11/08	2	72.80	0.1	72.90	72.80	1.9	3,140	0.06%
2023/11/07	3	73.60	3	73.20	72.90	0	3,233	0.00%
2023/11/06	2	73.20	5.1	73.00	73.10	-3.1	3,228	-0.10%
2023/11/03	0	0.00	2	71.75	71.30	-2	3,204	-0.06%
2023/11/01	0	0.00	1	70.50	69.70	-1	3,206	-0.03%
2023/10/31	4	69.75	5.2	70.19	69.60	-1.2	3,219	-0.04%
2023/10/30	4	70.80	4	70.60	70.60	0	3,232	0.00%
2023/10/27	2	71.00	0	0.00	70.80	2	3,249	0.06%
2023/10/25	3.2	71.22	3.1	70.94	70.90	0.1	3,262	0.00%
2023/10/24	1	70.60	3	70.67	71.00	-2	3,262	-0.06%
2023/10/23	6	70.43	4	70.58	70.50	2	3,266	0.06%
2023/10/20	5	69.48	4	68.90	68.70	1	3,254	0.03%
2023/10/19	5	70.88	7.1	71.44	70.20	-2.1	3,244	-0.06%
2023/10/18	11	70.13	20	70.55	69.70	-9	3,254	-0.28%
2023/10/17	11	73.08	1	72.60	72.30	10	3,239	0.31%
2023/10/16	10	73.88	9	73.83	73.70	1	3,256	0.03%
2023/10/13	14	73.13	11	73.91	72.70	3	3,238	0.09%
2023/10/12	1	72.10	2	73.30	72.90	-1	3,244	-0.03%
2023/10/11	17	74.19	5	72.66	72.10	12	3,236	0.37%
2023/10/06	3	75.93	16	76.02	76.20	-13	3,216	-0.40%
2023/10/05	8	74.05	8	73.70	74.00	0	3,163	0.00%
2023/10/04	2	73.95	0	0.00	73.40	2	3,160	0.06%
2023/10/03	15	74.74	9	74.70	74.00	6	3,151	0.19%
2023/10/02	3	72.90	4	73.50	73.60	-1	3,077	-0.03%
2023/09/28	9	73.04	3	72.90	72.80	6	3,076	0.20%
2023/09/27	1	73.40	5	72.28	73.50	-4	3,073	-0.13%
2023/09/26	6	73.35	1	72.00	72.00	5	3,062	0.16%
2023/09/25	1	73.80	0	0.00	73.30	1	3,057	0.03%
2023/09/22	6	72.48	2	72.35	72.90	4	3,063	0.13%
2023/09/21	1	72.10	2	72.85	72.10	-1	3,087	-0.03%
2023/09/20	7	73.33	2	73.30	73.00	5	3,081	0.16%
2023/09/19	13	73.75	1.1	73.47	73.70	11.9	3,079	0.39%
2023/09/18	9	73.17	2	73.20	72.60	7	3,054	0.23%
2023/09/15	13	73.69	1	74.30	73.50	12	3,046	0.39%
2023/09/14	23	73.91	5	73.80	73.50	18	3,022	0.60%
2023/09/13	0	0.00	10.1	74.08	73.90	-10.1	3,015	-0.33%
2023/09/12	8.2	70.85	13	70.63	70.00	-4.8	2,982	-0.16%
2023/09/11	8	73.59	9	72.79	72.00	-1	2,948	-0.03%
2023/09/08	6	73.47	2.1	73.75	73.40	3.9	2,883	0.14%
2023/09/07	2.1	73.15	4	73.10	72.70	-2	2,863	-0.07%
2023/09/06	18	73.32	12	73.40	72.50	6	2,844	0.21%
2023/09/05	41.1	71.05	40	70.88	72.70	1.1	2,784	0.04%
2023/09/04	38.2	74.17	22	73.09	72.70	16.2	2,640	0.61%
2023/09/01	115.1	78.24	96	77.50	77.60	19.1	2,495	0.77%	大買/
2023/08/31	30	76.27	4	76.30	76.30	26	2,029	1.28%
2023/08/30	0	0.00	3	69.40	69.40	-3	1,765	-0.17%
2023/08/29	1	63.10	5	63.12	63.10	-4	1,747	-0.23%
2023/08/25	3	60.97	11	61.35	60.90	-8	1,738	-0.46%
2023/08/24	3	61.63	5	62.20	61.20	-2	1,739	-0.11%
2023/08/23	3	64.10	11	63.13	62.30	-8	1,741	-0.46%
2023/08/22	5	63.08	1	63.80	62.80	4	1,736	0.23%
2023/08/21	4	63.28	1	63.60	63.00	3	1,769	0.17%
2023/08/18	2	61.45	1	62.00	61.00	1	1,762	0.06%
2023/08/17	2	62.60	3	62.90	62.50	-1	1,804	-0.06%
2023/08/16	15	62.72	15	62.81	63.50	0	1,798	0.00%
2023/08/15	14	62.54	10	63.03	63.40	4	1,778	0.22%
2023/08/14	19	62.46	24	63.23	62.70	-5	1,747	-0.29%
2023/08/11	19	62.70	56.5	62.67	62.50	-37.5	1,653	-2.27%
2023/08/10	1	58.30	3	58.77	57.90	-2	1,566	-0.13%
2023/08/09	0.1	59.10	0	0.00	59.10	0.1	1,572	0.01%
2023/08/08	0.1	59.10	1	59.30	59.10	-0.9	1,592	-0.06%
2023/08/07	1	59.90	11.2	59.60	59.00	-10.2	1,611	-0.63%
2023/08/04	2	58.65	5.2	58.90	59.00	-3.2	1,619	-0.20%
2023/08/02	6	58.15	6.2	58.00	57.80	-0.2	1,627	-0.01%
2023/08/01	8	57.18	1	57.20	57.00	7	1,638	0.43%
2023/07/31	3	57.50	2	57.35	57.00	1	1,660	0.06%
2023/07/28	1.4	58.32	1	58.50	58.40	0.4	1,657	0.02%
2023/07/27	3	58.90	0	0.00	58.80	3	1,682	0.18%
2023/07/26	2	59.85	1	59.60	58.70	1	1,689	0.06%
2023/07/25	0	0.00	1	60.10	60.20	-1	1,692	-0.06%
2023/07/24	1	60.50	2.2	61.21	60.20	-1.2	1,705	-0.07%
2023/07/21	6.3	61.03	4.2	61.03	60.40	2.1	1,724	0.12%
2023/07/20	1	61.70	1	60.80	61.70	0	1,745	0.00%
2023/07/19	24	61.30	4.2	61.47	60.90	19.9	1,827	1.09%
2023/07/18	4.3	59.15	7	59.33	59.00	-2.7	1,859	-0.15%
2023/07/17	3	60.30	2.2	59.56	60.30	0.8	1,953	0.04%
2023/07/14	5	57.94	4	57.75	57.80	1	1,999	0.05%
2023/07/13	16	58.54	11.1	57.99	57.50	4.9	2,108	0.23%
2023/07/12	0	0.00	20	60.02	59.60	-20	2,577	-0.78%
2023/07/11	1	60.20	2	60.15	60.00	-1	2,941	-0.03%
2023/07/10	0	0.00	2	60.65	60.30	-2	2,989	-0.07%
2023/07/07	3	60.43	2	60.40	60.80	1	2,994	0.03%
2023/07/06	0	0.00	2	61.05	60.50	-2	3,018	-0.07%
2023/07/05	1	61.40	4	61.45	61.10	-3	3,025	-0.10%
2023/07/04	3	60.83	0	0.00	60.70	3	3,061	0.10%
2023/07/03	2.3	61.10	0	0.00	61.10	2.3	3,076	0.07%
2023/06/30	5	62.34	8	61.74	61.60	-3	3,072	-0.10%
2023/06/29	8	62.93	2.1	62.79	63.00	5.9	3,060	0.19%
2023/06/28	3	61.03	0	0.00	61.30	3	3,035	0.10%
2023/06/27	0	0.00	1	61.00	60.50	-1	3,057	-0.03%
2023/06/26	5	60.24	0	0.00	60.00	5	3,065	0.16%
2023/06/21	1	59.80	3	60.17	60.00	-2	3,074	-0.07%
2023/06/20	0	0.00	3	60.40	60.10	-3	3,089	-0.10%
2023/06/19	4	61.73	0	0.00	61.00	4	3,094	0.13%
2023/06/16	4	61.58	2	61.40	61.50	2	3,100	0.06%
2023/06/15	1	60.00	0	0.00	60.10	1	3,091	0.03%
2023/06/14	0	0.00	1	59.60	59.40	-1	3,105	-0.03%
2023/06/13	8	59.89	6	59.65	59.50	2	3,129	0.06%
2023/06/12	1	60.80	0	0.00	60.30	1	3,157	0.03%
2023/06/09	0	0.00	1	61.20	61.20	-1	3,173	-0.03%
2023/06/08	2	61.35	0	0.00	61.10	2	3,238	0.06%
2023/06/07	1	62.30	4	62.25	61.90	-3	3,353	-0.09%
2023/06/06	2	62.20	0.2	62.30	62.60	1.8	3,492	0.05%
2023/06/05	3	61.50	1	61.80	61.40	2	3,513	0.06%
2023/06/02	2	62.10	0.6	62.00	61.50	1.4	3,541	0.04%
2023/06/01	2	61.70	2.1	62.33	62.00	-0.1	3,573	0.00%
2023/05/31	2	61.35	2	61.60	62.00	0	3,607	0.00%
2023/05/30	4.4	62.04	3	62.00	61.90	1.4	3,663	0.04%
2023/05/29	1	63.10	8.4	63.15	62.60	-7.4	3,766	-0.20%
2023/05/26	1.2	62.63	7	62.83	62.40	-5.8	3,781	-0.15%
2023/05/25	3.2	64.56	0.2	65.01	63.50	3	3,810	0.08%
2023/05/24	5	63.20	3	63.47	64.20	2	3,815	0.05%
2023/05/23	3	63.43	2.2	63.10	63.60	0.9	3,818	0.02%
2023/05/22	1	60.00	1	60.20	60.40	0	3,809	0.00%
2023/05/19	0.1	59.20	4.2	59.15	58.80	-4.1	3,904	-0.10%
2023/05/18	4	59.75	0.2	59.90	59.20	3.8	3,913	0.10%
2023/05/17	6	59.40	6	59.55	59.10	0	3,946	0.00%
2023/05/15	3	58.60	4	58.80	58.50	-1	4,010	-0.02%
2023/05/12	14.5	59.66	9	60.17	60.00	5.5	4,033	0.14%
2023/05/11	5	60.84	5	60.20	60.40	0	4,047	0.00%
2023/05/10	5	60.80	7.4	61.53	62.70	-2.4	4,056	-0.06%
2023/05/09	2.2	62.18	3	62.57	61.70	-0.8	4,103	-0.02%
2023/05/08	8.2	64.21	7	63.97	63.60	1.2	4,094	0.03%
2023/05/05	10	65.65	9.4	65.78	65.50	0.6	4,068	0.02%
2023/05/04	1	62.30	10	63.35	63.50	-9	4,039	-0.22%
2023/05/03	2	64.95	3	63.57	63.30	-1	4,031	-0.02%
2023/05/02	2	65.95	0	0.00	65.60	2	4,029	0.05%
2023/04/28	1	66.10	1	66.10	65.90	0	4,036	0.00%
2023/04/27	0	0.00	18	66.31	65.70	-18	4,041	-0.45%
2023/04/26	3.2	66.41	7.2	66.36	66.50	-4	4,036	-0.10%
2023/04/25	17	68.98	2.1	68.29	67.50	15	4,029	0.37%
2023/04/24	5	68.66	3.3	69.04	67.60	1.8	3,998	0.04%
2023/04/21	8.4	67.02	7.2	66.97	65.70	1.2	3,913	0.03%
2023/04/20	3.3	70.11	5	70.16	68.50	-1.7	3,880	-0.04%
2023/04/19	4	68.78	14.5	69.04	69.40	-10.5	3,802	-0.28%
2023/04/18	6.2	68.11	16.1	67.71	67.50	-9.9	3,811	-0.26%
2023/04/17	30.5	70.67	14.3	70.36	69.90	16.2	3,746	0.43%
2023/04/14	24	67.58	25.4	68.11	69.30	-1.4	3,283	-0.04%
2023/04/13	5	63.00	2.1	63.00	63.00	2.9	3,004	0.10%
2023/04/12	2	57.20	6	57.32	57.30	-4	3,133	-0.13%
2023/04/11	8.2	56.92	3	56.90	56.90	5.2	3,152	0.16%
2023/04/10	2.2	58.85	8	58.75	58.10	-5.8	3,158	-0.18%
2023/04/07	2	59.40	0.2	60.40	59.30	1.9	3,155	0.06%
2023/04/06	0	0.00	1	58.50	58.50	-1	3,158	-0.03%
2023/03/31	1	58.00	2	58.00	57.90	-1	3,155	-0.03%
2023/03/30	0	0.00	1	57.50	57.80	-1	3,198	-0.03%
2023/03/29	1	57.00	0	0.00	57.20	1	3,240	0.03%
2023/03/28	3	57.50	6	58.65	56.80	-3	3,283	-0.09%
2023/03/27	5	58.60	0	0.00	58.30	5	3,262	0.15%
2023/03/24	0	0.00	2.1	57.78	57.90	-2.1	3,271	-0.06%
2023/03/23	3	56.90	0	0.00	56.80	3	3,279	0.09%
2023/03/22	0	0.00	1	58.00	57.90	-1	3,292	-0.03%
2023/03/21	2	56.95	0.1	58.30	57.90	1.9	3,297	0.06%
2023/03/20	0	0.00	1	56.70	56.70	-1	3,307	-0.03%
2023/03/16	2.3	57.23	0.1	58.10	56.40	2.2	3,347	0.07%
2023/03/15	2.3	59.30	1.2	58.80	59.50	1.2	3,367	0.03%
2023/03/14	1	57.20	0.1	57.60	57.20	0.9	3,453	0.03%
2023/03/13	3.2	57.36	2.3	57.44	57.00	0.9	3,474	0.03%
2023/03/10	11	62.14	14	61.63	60.40	-3	3,440	-0.09%
2023/03/09	5	60.28	3.5	61.61	62.10	1.5	3,367	0.04%
2023/03/08	1	56.80	1	56.80	56.50	0	3,287	0.00%
2023/03/07	0	56.30	0	0.00	56.40	0	3,378	0.00%
2023/03/06	1.1	55.71	24	55.95	55.70	-23	3,475	-0.66%
2023/03/03	3.2	56.58	4	57.00	56.40	-0.9	3,480	-0.02%
2023/03/02	3.3	56.55	1	56.70	56.60	2.3	3,467	0.07%
2023/03/01	5.1	58.02	2	58.20	57.20	3.1	3,427	0.09%
2023/02/24	2.3	61.69	2.6	61.73	61.70	-0.3	3,384	-0.01%
2023/02/23	1	61.20	0	0.00	63.00	1	3,416	0.03%
2023/02/22	4	61.90	2.4	61.31	61.10	1.6	3,423	0.05%
2023/02/21	4	63.45	3	63.00	63.00	1	3,599	0.03%
2023/02/20	1.3	62.44	13	63.32	63.30	-11.7	3,668	-0.32%
2023/02/17	6.2	64.58	0	0.00	63.80	6.2	3,653	0.17%
2023/02/16	0	67.60	0	0.00	67.10	0	3,593	0.00%
2023/02/15	2	66.60	0	0.00	67.70	2	3,653	0.06%
2023/02/14	0	0.00	2.5	68.00	68.10	-2.5	3,696	-0.07%
2023/02/13	5.2	69.23	2	68.40	68.20	3.2	3,811	0.08%
2023/02/10	0.2	72.75	10	71.70	71.50	-9.8	3,829	-0.26%
2023/02/09	0.2	74.35	1	75.10	73.50	-0.8	4,065	-0.02%
2023/02/08	1.1	75.82	4	76.05	75.20	-2.9	4,044	-0.07%
2023/02/07	2.1	78.62	3.4	78.73	77.20	-1.3	4,045	-0.03%
2023/02/06	9	74.59	3	73.60	73.60	6	4,038	0.15%
2023/02/03	1	75.00	4	74.35	74.20	-3	4,100	-0.07%
2023/02/02	13	74.89	0.4	74.40	75.00	12.6	4,114	0.31%
2023/02/01	1	73.52	0	0.00	74.30	1	4,171	0.02%
2023/01/31	0	0.00	3.1	73.36	73.40	-3.1	4,232	-0.07%
2023/01/30	1.1	71.88	2.1	71.69	71.80	-1	4,322	-0.02%
2023/01/17	46.3	71.89	0	0.00	71.20	46.3	4,389	1.05%
2023/01/16	2	73.60	4	73.15	73.30	-2	4,494	-0.04%
2023/01/13	0	0.00	4	72.60	72.00	-4	4,632	-0.09%
2023/01/12	1.1	72.73	0	0.00	71.00	1.1	4,681	0.02%
2023/01/11	0	0.00	1	72.70	72.50	-1	4,707	-0.02%
2023/01/10	3.1	73.29	1	72.50	73.20	2.1	4,728	0.04%
2023/01/09	2	74.95	2.1	75.04	75.20	-0.1	4,756	0.00%
2023/01/06	4.1	74.11	6	72.95	72.90	-2	4,788	-0.04%
2023/01/05	6	73.12	4	72.95	73.50	2	4,804	0.04%
2023/01/04	1	70.10	2	69.60	70.80	-1	4,912	-0.02%
2023/01/03	5	66.14	3	67.07	67.90	2	4,958	0.04%
2022/12/30	12.1	64.84	16	64.98	69.50	-3.9	4,921	-0.08%
2022/12/29	1	67.60	0	0.00	68.00	1	4,795	0.02%
2022/12/28	0	0.00	4	71.50	68.60	-4	4,816	-0.08%
2022/12/27	0	0.00	1	73.00	73.00	-1	4,830	-0.02%
2022/12/26	2	73.00	4	72.23	73.00	-2	4,857	-0.04%
2022/12/23	4	71.23	0	0.00	71.10	4	4,876	0.08%
2022/12/22	51	71.47	0	0.00	70.90	51	4,939	1.03%
2022/12/21	2	71.35	0	0.00	71.20	2	4,991	0.04%
2022/12/20	8.5	73.79	7	72.00	72.00	1.5	5,026	0.03%
2022/12/19	0	0.00	1	76.90	76.40	-1	5,090	-0.02%
2022/12/16	1	76.80	1	77.50	76.30	0	5,213	0.00%
2022/12/15	2	79.65	1	79.00	78.60	1	5,303	0.02%
2022/12/14	1	80.40	2	79.70	80.90	-1	5,426	-0.02%
2022/12/13	8	80.28	6	80.02	80.00	2	5,462	0.04%
2022/12/12	20	80.39	3	79.30	79.30	17	5,510	0.31%
2022/12/09	6	82.27	24	83.17	82.60	-18	5,613	-0.32%
2022/12/08	7	81.31	8	81.01	81.80	-1	5,606	-0.02%
2022/12/07	8	81.10	14	79.94	79.10	-6	5,618	-0.11%
2022/12/06	26	82.83	12	82.19	81.40	14	5,603	0.25%
2022/12/05	1	83.20	3	82.54	82.80	-2	5,522	-0.04%
2022/12/02	1	81.60	0	0.00	80.90	1	5,491	0.02%
2022/12/01	3	81.47	2	80.85	80.70	1	5,476	0.02%
2022/11/30	2	80.60	8	79.79	81.00	-6	5,472	-0.11%
2022/11/29	5	78.46	10.1	79.66	79.40	-5.1	5,442	-0.09%
2022/11/28	8	71.44	14.2	72.40	74.90	-6.2	5,366	-0.12%
2022/11/25	6.1	78.17	7	76.04	75.70	-0.9	5,464	-0.02%
2022/11/24	16	78.01	7	77.84	77.80	9	5,488	0.16%
2022/11/23	6	78.50	12	79.05	78.60	-6	5,484	-0.11%
2022/11/22	15	80.41	14	78.65	78.10	1	5,474	0.02%
2022/11/21	30	80.88	39	80.86	80.20	-9	5,421	-0.17%
2022/11/18	17	79.98	20	79.97	79.40	-3	5,382	-0.06%
2022/11/17	35.1	80.41	20	81.10	79.30	15.1	5,383	0.28%
2022/11/16	10	76.87	7	77.78	84.10	3	5,176	0.06%
2022/11/15	5	75.48	1	76.50	76.50	4	5,100	0.08%
2022/11/14	5	74.84	2.1	74.96	75.80	3	5,076	0.06%
2022/11/11	14.1	73.81	14	73.63	73.50	0.1	5,037	0.00%
2022/11/10	5	72.18	8	71.81	71.20	-3	4,983	-0.06%
2022/11/09	7.1	69.41	8	70.10	71.80	-1	4,916	-0.02%
2022/11/08	9	68.74	14	68.05	66.80	-5	4,810	-0.10%
2022/11/07	41	73.53	20	70.38	68.50	21	4,729	0.44%
2022/11/04	11	72.80	3.6	73.70	73.70	7.4	4,460	0.16%
2022/11/03	4	67.85	5	67.38	67.00	-1	4,479	-0.02%
2022/11/02	6	66.13	8	66.66	67.80	-2	4,444	-0.05%
2022/11/01	5	65.54	2	68.10	65.00	3	4,398	0.07%
2022/10/31	2.1	64.91	8	64.60	64.40	-5.9	4,339	-0.14%
2022/10/28	20	64.64	17	63.55	63.60	3	4,406	0.07%
2022/10/27	5	63.64	4	63.60	65.50	1	4,367	0.02%
2022/10/26	1	62.10	1	62.70	63.60	0	4,376	0.00%
2022/10/25	1	64.60	1	64.50	65.20	0	4,280	0.00%
2022/10/24	5.2	64.25	8	62.40	63.00	-2.8	4,208	-0.07%
2022/10/21	5	62.64	5.4	60.73	60.50	-0.4	4,104	-0.01%
2022/10/20	6	66.02	4	66.35	66.30	2	3,973	0.05%
2022/10/19	3	72.20	5	70.08	69.30	-2	3,917	-0.05%
2022/10/18	3	71.20	3	71.60	71.50	0	3,890	0.00%
2022/10/17	0	66.20	0	0.00	70.80	0	3,888	0.00%
2022/10/14	14	69.96	8	71.20	69.70	6	3,836	0.16%
2022/10/13	0	69.00	6	69.50	68.80	-6	3,779	-0.16%
2022/10/12	6	75.22	6.5	72.60	73.20	-0.5	3,689	-0.01%
2022/10/11	3	70.04	3	70.59	69.60	0	3,548	0.00%
2022/10/07	1	76.00	1	77.20	75.10	0	3,465	0.00%
2022/10/06	1	77.20	2	77.90	77.20	-1	3,418	-0.03%
2022/10/05	5	80.59	1.1	81.16	78.50	3.9	3,383	0.12%
2022/10/04	3.8	81.31	3	81.20	80.80	0.8	3,366	0.02%
2022/10/03	7	79.81	1	79.70	79.60	6	3,337	0.18%
2022/09/30	8	78.63	3	78.57	79.70	5	3,309	0.15%
2022/09/29	17	80.21	9.5	79.97	79.60	7.5	3,262	0.23%
2022/09/28	8	81.54	22	81.34	78.80	-14	3,213	-0.44%
2022/09/27	18.4	86.15	1.9	84.61	86.90	16.5	3,177	0.52%
2022/09/26	5	86.30	2	85.65	85.60	3	3,159	0.10%
2022/09/23	20.6	89.50	6.3	92.31	88.40	14.3	3,087	0.46%
2022/09/22	12.4	94.85	16	95.20	95.50	-3.6	2,972	-0.12%
2022/09/21	13.3	94.53	22	95.08	95.30	-8.7	2,867	-0.30%
2022/09/20	8	103.00	4	102.13	101.50	4	2,744	0.15%
2022/09/19	5	102.30	11	104.14	102.50	-6	2,755	-0.22%
2022/09/16	103	107.42	73.5	105.18	106.50	29.6	2,761	1.07%	大買/
2022/09/15	15.1	117.36	9	117.17	115.00	6.1	2,694	0.23%
2022/09/14	15.2	116.94	6.2	117.00	116.50	9	2,691	0.34%
2022/09/13	2.4	123.38	0	0.00	121.50	2.4	2,654	0.09%
2022/09/12	2	127.00	4.8	127.70	127.50	-2.8	2,622	-0.11%
2022/09/08	0	130.50	2	130.25	130.50	-2	2,580	-0.08%
2022/09/07	3	130.17	1	130.00	129.50	2	2,580	0.08%
2022/09/06	5	136.28	0	0.00	132.50	5	2,569	0.20%
2022/09/05	4	139.73	7	139.50	136.50	-3	2,551	-0.12%
2022/09/02	3.1	140.71	28	141.46	137.50	-24.9	2,534	-0.98%
2022/09/01	55.6	143.35	33	145.73	136.00	22.6	2,489	0.91%
2022/08/31	1.1	137.93	8.3	147.00	147.00	-7.2	2,260	-0.32%
2022/08/30	10.2	132.62	3	133.00	134.00	7.2	2,205	0.33%
2022/08/29	3.1	131.35	2	131.50	132.50	1.1	2,191	0.05%
2022/08/25	4	133.13	2	133.00	131.50	2	2,162	0.09%
2022/08/24	5	130.90	6	132.50	133.50	-1	2,135	-0.05%
2022/08/23	2	129.25	1	129.50	129.00	1	2,083	0.05%
2022/08/22	6.2	132.40	5	133.00	130.50	1.2	2,066	0.06%
2022/08/19	3	134.00	1	135.00	132.00	2	2,045	0.10%
2022/08/18	3	135.17	3	135.00	134.00	0	2,038	0.00%
2022/08/17	3	135.00	9	135.44	135.00	-6	2,040	-0.29%
2022/08/16	9.1	134.10	2	135.50	133.50	7.1	2,027	0.35%
2022/08/15	8.1	129.31	22	128.89	132.00	-13.9	2,019	-0.69%
2022/08/12	13.1	132.92	7	133.29	132.00	6.1	2,004	0.30%
2022/08/11	4.1	134.12	15.1	134.73	133.50	-11	2,010	-0.54%
2022/08/10	10.2	133.55	26	132.94	134.00	-15.8	2,027	-0.78%
2022/08/09	4	140.50	9	140.39	140.50	-5	2,018	-0.25%
2022/08/08	1	139.00	5	139.90	140.00	-4	2,148	-0.19%
2022/08/05	9	141.83	7	140.57	143.00	2	2,159	0.09%
2022/08/04	47.1	144.46	8	143.19	140.50	39	2,193	1.78%
2022/08/03	19	136.29	3	139.00	139.00	16	2,114	0.76%
2022/08/02	9.2	191.34	8.1	189.25	188.00	1	2,109	0.05%
2022/08/01	2	212.00	0	0.00	208.50	2	2,042	0.10%
2022/07/28	0	0.00	5	206.10	204.50	-5	2,048	-0.24%
2022/07/27	0	0.00	10	200.40	204.50	-10	2,073	-0.48%
2022/07/26	7.3	198.34	0.7	198.00	197.50	6.6	2,078	0.32%
2022/07/25	1	199.50	0	0.00	199.00	1	2,080	0.05%
2022/07/22	4	200.38	0	0.00	195.00	4	2,070	0.19%
2022/07/21	0	0.00	1	183.50	191.50	-1	2,057	-0.05%
2022/07/20	0.7	183.00	0	0.00	183.50	0.7	2,064	0.03%
2022/07/18	0	0.00	3	182.00	181.50	-3	2,226	-0.13%
2022/07/15	0	176.00	1	177.00	177.50	-1	2,237	-0.04%
2022/07/13	0	0.00	1	174.50	174.50	-1	2,253	-0.04%
2022/07/12	1.2	171.93	1	167.00	168.00	0.2	2,262	0.01%
2022/07/07	4	175.50	4.1	172.09	180.00	-0.1	2,298	0.00%
2022/07/06	2	181.25	7	177.50	174.00	-5	2,297	-0.22%
2022/07/05	10.1	173.57	3.1	171.88	177.00	7.1	2,318	0.30%
2022/07/04	7.1	176.64	3.1	177.47	174.50	4	2,264	0.18%
2022/07/01	12.1	199.09	1.1	193.66	193.50	11	2,210	0.50%
2022/06/30	1.3	205.89	8	205.19	205.00	-6.7	2,177	-0.31%
2022/06/29	0.3	207.17	20	207.03	205.50	-19.7	2,191	-0.90%
2022/06/28	5.1	206.52	6	207.67	206.00	-0.9	2,193	-0.04%
2022/06/27	15.4	208.43	1	210.50	209.00	14.4	2,179	0.66%
2022/06/24	22.7	226.37	3	226.83	226.00	19.7	2,117	0.93%
2022/06/23	4	220.25	17	223.21	226.50	-13	2,090	-0.62%
2022/06/22	1.3	221.64	15	212.03	206.00	-13.8	2,050	-0.67%
2022/06/21	3	210.16	4	213.00	216.50	-1	2,031	-0.05%
2022/06/20	4.2	211.60	9.1	213.74	205.50	-4.9	2,041	-0.24%
2022/06/17	0	0.00	1	216.00	220.00	-1	2,044	-0.05%
2022/06/16	0	0.00	19	221.55	220.00	-19	2,092	-0.91%
2022/06/15	7.1	219.77	3	219.50	217.00	4.1	2,113	0.19%
2022/06/14	2.7	209.91	0	218.50	218.00	2.6	2,126	0.12%
2022/06/13	1	210.50	0	0.00	210.00	1	2,115	0.05%
2022/06/10	2	221.24	0	224.00	220.00	2	2,146	0.09%
2022/06/09	6	221.50	5	221.60	220.50	1	2,152	0.05%
2022/06/08	4	227.00	6	224.42	222.00	-2	2,162	-0.09%
2022/06/07	0	0.00	2	223.50	222.50	-2	2,150	-0.09%
2022/06/06	1	225.00	5	225.00	221.00	-4	2,150	-0.19%
2022/06/02	0.1	220.50	0	0.00	219.00	0.1	2,158	0.01%
2022/06/01	2	221.75	0	0.00	220.50	2	2,186	0.09%
2022/05/30	1	220.00	1	220.00	221.00	0	2,203	0.00%
2022/05/27	1	219.50	0	218.50	217.00	1	2,263	0.04%
2022/05/26	1.1	219.77	1	219.00	217.00	0.1	2,273	0.00%
2022/05/25	1	217.50	1.1	222.02	221.00	-0.1	2,286	0.00%
2022/05/24	4	221.35	7	217.57	216.50	-3	2,317	-0.13%
2022/05/23	5	226.12	4	229.00	225.00	1	2,309	0.05%
2022/05/20	1	231.00	5	230.80	229.00	-4	2,318	-0.17%
2022/05/19	13	226.27	4	225.50	231.00	9	2,316	0.39%
2022/05/18	5	235.10	0	0.00	229.50	5	2,329	0.21%
2022/05/17	0	228.50	14	228.93	228.00	-14	2,362	-0.59%
2022/05/16	20	222.50	22	227.46	234.00	-2	2,499	-0.08%
2022/05/13	5	206.00	6.1	216.00	216.00	-1.1	2,372	-0.04%
2022/05/12	9.2	199.35	19.1	200.10	196.50	-10	2,364	-0.42%
2022/05/11	2.2	212.93	1	210.50	210.50	1.2	2,321	0.05%
2022/05/10	7	215.00	4	214.25	215.00	3	2,314	0.13%
2022/05/09	6.2	228.54	2	225.50	222.50	4.2	2,323	0.18%
2022/05/06	3.1	232.29	1	233.50	233.50	2.1	2,330	0.09%
2022/05/05	19	233.08	2	234.00	234.00	17	2,330	0.73%
2022/05/04	28.1	235.54	33.3	236.89	236.00	-5.3	2,328	-0.23%
2022/05/03	34	251.89	25	253.30	248.50	9	2,308	0.39%
2022/04/29	8	251.69	1	252.50	250.50	7	2,320	0.30%
2022/04/28	3.6	258.51	0	0.00	254.00	3.6	2,351	0.15%
2022/04/27	4	256.50	3	256.17	256.50	1	2,375	0.04%
2022/04/26	0.5	256.83	4	256.75	255.50	-3.5	2,414	-0.14%
2022/04/25	6	265.58	17	267.97	262.00	-11	2,696	-0.41%
2022/04/22	5	270.59	2	273.75	268.00	3	2,720	0.11%
2022/04/21	9.5	265.21	15	267.90	265.00	-5.5	2,647	-0.21%
2022/04/20	4	263.37	2	262.25	267.50	2	2,630	0.08%
2022/04/19	6.1	258.01	2	256.75	256.50	4.1	2,624	0.16%
2022/04/18	4	262.78	3.1	266.17	260.00	1	2,634	0.04%
2022/04/15	13.7	269.30	13	266.65	263.50	0.7	2,621	0.03%
2022/04/14	4.3	266.60	6	267.92	264.50	-1.7	2,599	-0.07%
2022/04/13	14.2	265.02	23	262.89	268.00	-8.8	2,587	-0.34%
2022/04/12	15	259.23	1	262.00	258.50	14	2,586	0.54%
2022/04/11	6	269.25	22	268.98	263.00	-16	2,591	-0.62%
2022/04/08	10	260.15	5	261.00	261.00	5	2,609	0.19%
2022/04/07	0.1	256.00	7	250.50	250.50	-6.9	2,645	-0.26%
2022/04/06	7	262.79	1	263.00	260.00	6	2,632	0.23%
2022/04/01	7	266.43	11	265.55	263.50	-4	2,639	-0.15%
2022/03/31	1	268.50	0	0.00	267.00	1	2,635	0.04%
2022/03/30	9	266.39	2	266.00	267.50	7	2,622	0.27%
2022/03/29	2.1	261.90	1	262.50	263.50	1.1	2,619	0.04%
2022/03/28	38	270.67	21	265.01	262.50	17	2,606	0.65%
2022/03/25	4	270.50	35	266.69	262.50	-31	2,584	-1.20%
2022/03/24	0	0.00	11	269.82	271.00	-11	2,603	-0.42%
2022/03/23	6	268.25	7	269.64	268.50	-1	2,611	-0.04%
2022/03/22	30	265.07	10	265.00	265.00	20	2,606	0.77%
2022/03/21	10	267.80	44.1	267.31	268.00	-34.1	2,607	-1.31%
2022/03/18	19	261.53	10	262.60	263.00	9	2,572	0.35%
2022/03/17	5	253.60	6	253.75	254.00	-1	2,558	-0.04%
2022/03/16	33	249.97	4	251.50	247.00	29	2,562	1.13%
2022/03/15	34	250.44	68	249.99	247.00	-34	2,641	-1.29%
2022/03/14	8	247.13	3.2	246.23	247.00	4.8	2,652	0.18%
2022/03/11	28.1	240.11	2.5	239.50	242.50	25.6	2,655	0.96%
2022/03/10	6.1	242.44	26	241.88	242.00	-19.9	2,655	-0.75%
2022/03/09	24.1	237.52	3	235.17	237.00	21.1	2,668	0.79%
2022/03/08	2	233.50	2.2	236.23	232.00	-0.2	2,669	-0.01%
2022/03/07	6	247.49	24.2	242.85	241.50	-18.2	2,654	-0.68%
2022/03/04	4	252.00	2	250.25	251.50	2	2,648	0.08%
2022/03/03	4	252.13	4	252.00	251.00	0	2,685	0.00%
2022/03/02	28.2	253.05	18.2	251.93	252.00	10	2,717	0.37%
2022/03/01	1	236.50	0	0.00	242.00	1	2,670	0.04%
2022/02/25	5.1	231.53	6	234.08	233.50	-0.9	2,679	-0.03%
2022/02/24	5.1	233.33	2	234.75	230.00	3.1	2,718	0.11%
2022/02/23	3.1	246.85	1	249.00	246.50	2.1	2,701	0.08%
2022/02/22	12	244.92	3	245.33	245.00	9	2,701	0.33%
2022/02/21	0	0.00	53	250.07	249.50	-53	2,702	-1.96%
2022/02/18	15	251.17	15	251.20	254.00	0	2,697	0.00%
2022/02/17	9.2	253.18	10	254.35	251.00	-0.9	2,693	-0.03%
2022/02/16	31.3	269.63	24.1	268.58	261.00	7.2	2,655	0.27%
2022/02/15	4	265.00	3	265.00	265.00	1	2,489	0.04%
2022/02/14	6	244.08	1.2	241.83	241.00	4.8	2,483	0.19%
2022/02/11	7.1	249.05	4	247.25	244.00	3.1	2,468	0.13%
2022/02/10	7	248.64	1.1	251.66	247.00	5.9	2,462	0.24%
2022/02/09	4.1	244.59	0.6	240.91	248.00	3.6	2,472	0.14%
2022/02/08	3.1	246.86	3	249.50	246.50	0.1	2,443	0.00%
2022/02/07	5	255.70	4	254.88	255.50	1	2,417	0.04%
2022/01/26	3.1	255.74	19	255.79	253.50	-15.9	2,413	-0.66%
2022/01/25	21	264.79	12	261.33	260.00	9	2,393	0.38%
2022/01/24	6.5	266.49	27.1	263.53	263.00	-20.6	2,394	-0.86%
2022/01/21	19.2	267.22	23	267.96	263.00	-3.8	2,422	-0.16%
2022/01/20	24.1	263.42	3.1	264.84	264.50	21	2,412	0.87%
2022/01/19	14.1	264.04	3	263.50	261.50	11.1	2,422	0.46%
2022/01/18	71.3	287.40	96.1	278.90	266.00	-24.8	2,397	-1.04%
2022/01/17	26	265.02	0	0.00	283.50	26	2,101	1.24%
2022/01/14	3.1	260.65	17	259.79	258.00	-13.9	2,030	-0.68%
2022/01/13	12	273.58	20	274.35	271.00	-8	2,003	-0.40%
2022/01/12	2.2	278.82	10	278.35	276.00	-7.8	1,988	-0.39%
2022/01/11	7	284.07	6.1	285.17	282.50	1	1,978	0.05%
2022/01/10	5	281.20	6.1	283.21	281.00	-1.1	1,978	-0.06%
2022/01/07	2.1	280.57	0	282.07	279.00	2.1	2,009	0.10%
2022/01/06	1.1	279.56	2.1	280.93	278.00	-1	2,037	-0.05%
2022/01/05	1.1	277.69	1	283.48	279.00	0	2,086	0.00%
2022/01/04	3.1	275.67	5	273.20	275.00	-1.9	2,087	-0.09%
2022/01/03	24	279.90	2	274.50	279.50	22	2,084	1.06%
2021/12/30	0.1	299.00	13	297.27	299.00	-12.9	2,070	-0.62%
2021/12/29	9	289.56	1.1	290.05	287.50	8	2,045	0.39%
2021/12/28	0	0.00	43	286.11	291.00	-43	2,115	-2.03%
2021/12/27	5.1	287.16	40.1	285.28	281.00	-35	2,166	-1.61%
2021/12/24	0.1	293.50	1	294.00	293.00	-0.9	2,167	-0.04%
2021/12/23	0	0.00	14	295.43	293.00	-14	2,173	-0.64%
2021/12/22	0.1	294.00	1	292.50	292.50	-1	2,196	-0.04%
2021/12/21	5	296.68	3	298.00	292.50	2	2,193	0.09%
2021/12/20	35.1	302.22	3.6	302.73	299.50	31.5	2,167	1.45%
2021/12/17	11	283.86	11.2	292.00	292.00	-0.2	2,118	-0.01%
2021/12/16	12.1	284.01	0.1	287.00	284.00	12	2,101	0.57%
2021/12/15	0	0.00	2	284.25	286.00	-2	2,097	-0.10%
2021/12/14	2	279.50	3.1	281.76	279.00	-1.1	2,093	-0.05%
2021/12/13	23	280.80	5.1	282.02	278.50	17.9	2,083	0.86%
2021/12/10	24.1	283.42	1	288.50	285.00	23.1	2,093	1.10%
2021/12/09	28.3	283.39	6.1	285.02	280.00	22.2	2,079	1.07%
2021/12/08	1.1	258.55	2	276.50	279.00	-0.9	1,996	-0.05%
2021/12/07	0	0.00	1.1	253.93	254.00	-1.1	1,949	-0.05%
2021/12/06	0.1	252.00	0	0.00	250.00	0.1	1,965	0.01%
2021/12/03	20	249.00	6	248.58	249.00	14	2,009	0.70%
2021/12/01	1	240.50	0	0.00	238.50	1	2,047	0.05%
2021/11/30	4	248.38	1	244.50	241.00	3	2,072	0.14%
2021/11/29	4.2	254.64	7.1	255.85	250.00	-2.9	2,094	-0.14%
2021/11/26	4	247.63	24.1	241.46	243.50	-20.1	2,086	-0.96%
2021/11/25	0	0.00	6	240.75	237.00	-6	2,072	-0.29%
2021/11/24	7.1	233.62	1.1	239.38	240.00	6	2,109	0.28%
2021/11/23	17	241.56	7.6	239.56	237.00	9.5	2,132	0.44%
2021/11/22	11.1	224.88	14.1	224.36	228.00	-3	2,188	-0.14%
2021/11/19	23	207.54	0	0.00	207.50	23	2,317	0.99%
2021/11/18	1	209.00	1.2	207.48	214.00	-0.2	2,493	-0.01%
2021/11/17	2	206.75	0	0.00	205.50	2	2,609	0.08%
2021/11/16	1.1	207.59	16	206.00	207.00	-14.9	2,692	-0.55%
2021/11/15	2.2	212.38	0	0.00	212.50	2.2	2,762	0.08%
2021/11/12	11	224.00	0	0.00	223.00	11	2,904	0.38%
2021/11/11	9	223.00	4	223.25	221.00	5	3,075	0.16%
2021/11/10	0	0.00	1	221.00	220.50	-1	3,227	-0.03%
2021/11/09	6	224.50	4	224.00	223.00	2	3,353	0.06%
2021/11/08	0.1	229.17	15.1	227.53	225.50	-15	3,392	-0.44%
2021/11/05	2.1	223.93	2.1	224.49	227.50	0	3,411	0.00%
2021/11/04	0	225.86	0	0.00	222.50	0	3,457	0.00%
2021/11/03	21.1	225.82	6	225.17	225.50	15.1	3,487	0.43%
2021/11/02	11.1	227.21	22	226.82	224.00	-11	3,499	-0.31%
2021/11/01	1.1	232.47	41.5	231.20	226.00	-40.4	3,501	-1.15%
2021/10/29	21.1	249.96	12.4	247.72	240.00	8.7	3,499	0.25%
2021/10/28	37	239.05	4.2	239.02	240.00	32.9	3,475	0.95%
2021/10/27	1.1	212.87	18.1	215.97	218.50	-17	3,510	-0.48%
2021/10/26	5.1	195.41	19	196.69	199.00	-14	3,496	-0.40%
2021/10/25	6.1	204.09	2	206.00	203.50	4.1	3,506	0.12%
2021/10/22	2	212.00	1	207.50	208.00	1	3,557	0.03%
2021/10/21	8.2	214.98	9	214.94	210.50	-0.8	3,590	-0.02%
2021/10/20	0.2	209.17	8	208.63	208.50	-7.9	3,639	-0.22%
2021/10/19	14	208.00	9	205.61	210.50	5	3,792	0.13%
2021/10/18	2.2	209.16	10	213.15	208.00	-7.8	3,873	-0.20%
2021/10/15	55.3	219.38	18	219.00	218.50	37.3	4,080	0.91%
2021/10/14	30.1	201.73	5	207.13	212.00	25.1	4,035	0.62%
2021/10/13	2.2	200.61	121.1	196.50	193.00	-118.9	4,037	-2.94%	大賣/鉅額交易
2021/10/12	34.2	212.23	8	212.44	206.00	26.2	4,080	0.64%
2021/10/08	8	227.88	8	225.75	220.00	0	4,107	0.00%
2021/10/07	7.2	215.50	44.2	225.24	229.00	-37	4,169	-0.89%
2021/10/06	7.2	233.28	4	227.88	225.00	3.2	4,209	0.08%
2021/10/05	3.4	232.25	4	229.75	227.00	-0.6	4,217	-0.01%
2021/10/04	40.2	253.66	18	253.48	250.50	22.2	4,162	0.53%
2021/10/01	18	278.61	46	283.12	278.00	-28	4,119	-0.68%
2021/09/30	7.1	273.36	1	276.00	273.50	6.1	4,144	0.15%
2021/09/29	6.1	268.25	10.2	273.10	268.00	-4.1	4,161	-0.10%
2021/09/28	15	279.50	14	281.07	279.00	1	4,196	0.02%
2021/09/27	0.1	284.00	4	285.63	282.00	-4	4,226	-0.09%
2021/09/24	1	285.00	17	285.58	285.00	-16	4,261	-0.38%
2021/09/23	21	286.48	1	285.50	283.50	20	4,299	0.47%
2021/09/22	27.1	280.85	27	280.41	280.50	0.1	4,409	0.00%
2021/09/17	0.1	282.67	1	283.00	286.00	-0.9	4,478	-0.02%
2021/09/16	3	285.50	0	0.00	284.00	3	4,510	0.07%
2021/09/15	3.2	288.64	2.1	289.24	290.00	1.1	4,547	0.02%
2021/09/14	2	284.50	1	284.00	279.00	1	4,586	0.02%
2021/09/13	1.1	283.04	4	283.25	282.00	-2.9	4,596	-0.06%
2021/09/10	1	287.49	0.1	286.50	285.50	0.9	4,612	0.02%
2021/09/09	6.1	286.60	1.1	285.07	284.50	5.1	4,622	0.11%
2021/09/08	13.1	299.56	4.1	300.40	297.00	9	4,607	0.20%
2021/09/07	3	284.67	8	284.26	295.00	-5	4,622	-0.11%
2021/09/06	16.1	281.03	10	281.00	277.50	6.1	4,732	0.13%
2021/09/03	14	281.96	5.2	281.17	277.00	8.8	4,702	0.19%
2021/09/02	8.6	283.14	23.2	284.34	281.00	-14.6	4,782	-0.30%
2021/09/01	8	294.06	25	294.04	290.50	-17	4,871	-0.35%
2021/08/31	17	302.53	1.1	303.05	302.50	15.9	4,859	0.33%
2021/08/30	13	296.54	16	296.25	299.00	-3	4,853	-0.06%
2021/08/27	3	290.67	3	290.00	289.50	0	4,823	0.00%
2021/08/26	31.1	289.61	49.1	287.87	286.00	-18	4,794	-0.38%
2021/08/25	45.2	309.01	18	305.19	302.50	27.2	4,693	0.58%
2021/08/24	40.1	318.39	33.1	326.69	304.00	7	4,625	0.15%
2021/08/23	50.1	351.99	39.9	348.34	337.00	10.2	4,507	0.23%
2021/08/20	31	342.47	18.3	352.22	355.00	12.8	4,439	0.29%
2021/08/19	8.1	336.85	34	337.72	334.00	-25.9	4,391	-0.59%
2021/08/18	57.1	351.03	46	349.33	335.50	11	4,360	0.25%
2021/08/17	82.3	367.14	16.4	366.94	367.00	65.9	4,269	1.54%
2021/08/16	35.2	326.37	12.3	332.13	339.50	23	4,138	0.56%
2021/08/13	11	302.64	66.3	303.45	309.00	-55.2	4,039	-1.37%
2021/08/12	1	287.50	3	289.33	289.50	-2	4,016	-0.05%
2021/08/11	10	285.25	4	282.88	281.50	6	4,137	0.15%
2021/08/10	17.1	289.55	17	291.29	289.00	0	4,281	0.00%
2021/08/09	18	281.14	48	281.71	278.00	-30	4,446	-0.67%
2021/08/06	5	286.50	5	284.60	283.00	0	4,669	0.00%
2021/08/05	4.1	283.75	4	284.87	282.00	0	4,861	0.00%
2021/08/04	6.3	280.64	5	282.60	280.00	1.3	4,955	0.03%
2021/08/03	17.1	285.07	4	286.75	285.00	13.1	4,951	0.26%
2021/08/02	47	294.59	17.4	285.70	293.00	29.6	4,925	0.60%
2021/07/30	4	279.88	3.2	280.16	277.50	0.8	4,924	0.02%
2021/07/29	39	280.88	4	281.38	280.00	35	4,933	0.71%
2021/07/28	5	273.10	4	277.25	275.50	1	5,018	0.02%
2021/07/27	6.6	268.21	2.2	263.87	261.50	4.4	5,079	0.09%
2021/07/26	2	274.75	11	276.23	278.50	-9	5,088	-0.18%
2021/07/23	28.3	258.10	8	264.88	263.00	20.3	5,072	0.40%
2021/07/22	13.1	286.37	8	286.06	282.50	5.1	4,993	0.10%
2021/07/21	36.2	299.83	11.2	300.12	299.00	25	4,929	0.51%
2021/07/20	0	0.00	8	280.50	280.50	-8	4,732	-0.17%
2021/07/19	8	262.25	7	258.79	255.00	1	4,813	0.02%
2021/07/16	10.4	251.31	37.1	248.32	258.50	-26.7	4,793	-0.56%
2021/07/15	13	231.77	40	238.14	241.00	-27	4,726	-0.57%
2021/07/14	27.1	203.73	12	204.31	219.50	15.1	4,713	0.32%
2021/07/13	30.1	213.41	32	216.52	210.00	-1.9	4,658	-0.04%
2021/07/12	13	233.00	11	232.77	232.00	2	4,584	0.04%
2021/07/09	6	240.42	38	240.97	239.00	-32	4,641	-0.69%
2021/07/08	4	243.50	15	244.07	241.00	-11	4,730	-0.23%
2021/07/07	28	248.02	18.4	247.43	248.50	9.6	4,730	0.20%
2021/07/06	16.4	238.69	0	0.00	235.00	16.4	4,739	0.35%
2021/07/05	15	232.40	3	234.17	238.50	12	4,745	0.25%
2021/07/02	2	243.00	2.2	239.47	237.50	-0.1	4,730	0.00%
2021/07/01	0	249.50	25.1	248.76	243.00	-25.1	4,797	-0.52%
2021/06/30	3	243.33	9	241.44	247.00	-6	4,823	-0.12%
2021/06/29	23.2	240.98	21.1	239.42	242.00	2.1	4,876	0.04%
2021/06/28	19.2	257.71	4	268.13	258.00	15.2	4,877	0.31%
2021/06/25	8.1	270.81	30	270.77	269.50	-21.9	4,900	-0.45%
2021/06/24	14.1	274.00	2	274.75	276.50	12.1	4,923	0.25%
2021/06/23	41	277.85	17.2	270.03	275.00	23.8	5,050	0.47%
2021/06/22	17.2	259.03	20	256.30	255.50	-2.8	5,062	-0.06%
2021/06/21	5	274.20	3	282.00	272.00	2	5,161	0.04%
2021/06/18	12	275.84	8	270.02	270.00	4	5,191	0.08%
2021/06/17	25	253.80	5	249.00	260.00	20	5,234	0.38%
2021/06/16	10	256.10	32.1	262.06	255.00	-22	5,289	-0.42%
2021/06/15	79.1	272.27	12.1	264.36	283.00	66.9	5,283	1.27%
2021/06/11	2.1	275.50	0	0.00	275.50	2.1	5,171	0.04%
2021/06/09	4.1	250.50	3	250.50	250.50	1.1	5,214	0.02%
2021/06/08	10	228.00	34	201.54	228.00	-24	5,200	-0.46%
2021/06/07	2.1	207.50	0	0.00	207.50	2.1	5,154	0.04%
2021/06/04	7.1	230.50	2.2	230.50	230.50	4.9	5,149	0.10%
2021/06/03	3.1	256.00	1	256.00	256.00	2.1	5,143	0.04%
2021/06/02	1.6	284.00	3	284.00	284.00	-1.4	5,146	-0.03%
2021/06/01	6	315.50	6.1	315.50	315.50	-0.1	5,172	0.00%
2021/05/28	26.7	396.29	13	387.62	389.00	13.7	5,093	0.27%
2021/05/27	25.9	394.04	11.1	393.95	402.00	14.8	5,050	0.29%
2021/05/26	10.1	392.01	8	391.00	386.00	2.1	5,024	0.04%
2021/05/25	33	391.21	10.3	380.25	380.00	22.7	5,073	0.45%
2021/05/24	9.4	386.02	5	392.20	396.50	4.4	5,022	0.09%
2021/05/21	1	357.00	0	359.50	360.50	1	5,040	0.02%
2021/05/20	9	355.07	10	347.35	352.00	-1	5,007	-0.02%
2021/05/19	7	346.37	32.4	346.94	344.50	-25.4	4,972	-0.51%
2021/05/18	27.5	380.06	17	387.74	375.50	10.5	4,890	0.21%
2021/05/17	36.3	409.40	26	410.91	417.00	10.2	4,770	0.21%
2021/05/14	32	357.91	29.3	354.94	379.50	2.7	4,819	0.06%
2021/05/13	56.6	351.12	34.1	346.02	363.00	22.5	4,773	0.47%
2021/05/12	37.2	323.62	68.5	325.30	330.00	-31.3	4,696	-0.67%
2021/05/11	9.1	294.46	5.3	289.50	300.00	3.8	4,539	0.08%
2021/05/10	7	284.43	12	283.38	280.00	-5	4,515	-0.11%
2021/05/07	4	272.75	2	274.00	275.00	2	4,520	0.04%
2021/05/06	11.1	272.91	7.4	275.88	270.00	3.7	4,514	0.08%
2021/05/05	12.1	282.83	11	282.27	287.00	1.1	4,463	0.02%
2021/05/04	33.2	288.88	15.1	285.86	281.00	18.1	4,450	0.41%
2021/05/03	15.4	306.73	15	300.50	310.00	0.4	4,379	0.01%
2021/04/29	11	289.36	7	283.93	285.00	4	4,273	0.09%
2021/04/28	14.2	279.79	5	280.70	276.00	9.2	4,253	0.22%
2021/04/27	9.1	282.96	6	283.25	287.00	3.1	4,267	0.07%
2021/04/26	5	270.60	1	272.00	268.50	4	4,210	0.09%
2021/04/23	14.2	264.11	3	265.33	262.00	11.2	4,211	0.27%
2021/04/22	10	268.34	8	273.51	259.00	2	4,191	0.05%
2021/04/21	8	281.00	2.3	280.02	277.50	5.7	4,115	0.14%
2021/04/20	2.1	282.29	2	280.75	287.00	0.1	4,124	0.00%
2021/04/19	17	278.88	24.1	280.25	275.00	-7.1	4,152	-0.17%
2021/04/16	2.2	289.38	8	289.75	286.00	-5.9	4,120	-0.14%
2021/04/15	5	286.30	18.9	284.22	288.00	-13.9	4,108	-0.34%
2021/04/14	24.1	279.48	67.2	286.82	282.50	-43.1	4,119	-1.05%
2021/04/13	70	305.67	34	309.89	295.00	36	4,048	0.89%
2021/04/12	9	314.00	10	314.00	314.00	-1	3,950	-0.03%
2021/04/09	26	284.98	13	280.88	285.50	13	3,977	0.33%
2021/04/08	9.2	275.62	13	273.65	272.50	-3.9	3,999	-0.10%
2021/04/07	9	282.89	7.1	280.24	276.00	2	4,096	0.05%
2021/04/06	20.2	275.91	28	280.36	270.00	-7.8	4,146	-0.19%
2021/04/01	29	292.88	27.1	290.79	289.00	2	4,076	0.05%
2021/03/31	15	290.83	47.1	290.46	289.00	-32.1	4,019	-0.80%
2021/03/30	44	293.21	54	289.80	296.00	-10	3,930	-0.25%
2021/03/29	79	272.80	11.5	278.67	284.50	67.5	3,829	1.76%
2021/03/26	10	254.40	6	249.83	259.00	4	3,755	0.11%
2021/03/25	21.4	259.69	67.2	255.93	253.00	-45.7	3,691	-1.24%
2021/03/24	7	238.86	3.1	240.48	249.00	4	3,517	0.11%
2021/03/23	22.2	220.17	32.1	224.43	226.50	-9.9	3,432	-0.29%
2021/03/22	5	203.10	4.1	203.55	206.00	0.9	3,317	0.03%
2021/03/19	10	208.55	35	208.86	202.00	-25	3,266	-0.77%
2021/03/18	24	206.83	11	206.73	208.00	13	3,208	0.41%
2021/03/17	12	195.83	17	192.15	197.50	-5	3,151	-0.16%
2021/03/16	7	202.93	37	203.65	197.50	-30	3,095	-0.97%
2021/03/15	9	202.11	9	201.00	202.00	0	3,068	0.00%
2021/03/12	22.1	203.77	6	205.58	197.00	16.1	3,041	0.53%
2021/03/11	36.1	213.45	10	210.66	214.00	26.1	2,979	0.87%
2021/03/10	3	204.33	4.8	203.62	205.00	-1.8	2,905	-0.06%
2021/03/09	1	188.00	4	185.00	196.00	-3	2,892	-0.10%
2021/03/08	5	196.80	6	197.33	188.00	-1	2,885	-0.03%
2021/03/05	7.8	199.44	3	202.00	203.50	4.8	2,886	0.16%
2021/03/04	2	183.03	0	0.00	185.00	2	2,903	0.07%
2021/03/03	3	175.00	5	175.00	180.00	-2	2,954	-0.07%
2021/03/02	6	179.17	6	175.58	172.50	0	3,103	0.00%
2021/02/26	3	177.67	2	178.00	175.50	1	3,110	0.03%
2021/02/25	23	184.35	8	181.13	185.00	15	3,088	0.49%
2021/02/23	10.2	232.95	39.6	231.21	194.50	-29.4	3,047	-0.97%
2021/02/22	1	216.00	3	216.00	216.00	-2	2,996	-0.07%
2021/02/19	5	196.50	25	196.50	196.50	-20	3,019	-0.66%
2021/02/18	5.1	179.00	0.3	179.00	179.00	4.8	3,061	0.16%
2021/02/17	3.5	163.00	13.1	162.58	163.00	-9.6	3,051	-0.31%
2021/02/05	62	144.45	58.4	147.10	148.50	3.6	3,018	0.12%
2021/02/04	57.9	133.09	17.5	130.81	135.00	40.4	2,799	1.44%
2021/02/03	5.7	118.84	17	118.53	123.00	-11.4	2,649	-0.43%
2021/02/02	1	107.00	10	109.95	112.00	-9	2,511	-0.36%
2021/02/01	10	106.55	3	110.66	110.00	7	2,462	0.28%
2021/01/29	3	105.67	12	102.67	103.00	-9	2,382	-0.38%
2021/01/28	2	107.25	3	107.50	105.50	-1	2,359	-0.04%
2021/01/27	4	107.63	10	107.25	106.50	-6	2,351	-0.26%
2021/01/26	6	108.25	6	108.25	107.50	0	2,376	0.00%
2021/01/25	13	108.69	4	109.00	107.50	9	2,399	0.38%
2021/01/22	14	105.86	8	105.13	104.50	6	2,347	0.26%
2021/01/21	21	105.36	11	104.27	103.50	10	2,340	0.43%
2021/01/20	19.5	106.15	3	105.33	106.00	16.5	2,322	0.71%
2021/01/19	6	101.83	1	102.50	103.00	5	2,267	0.22%
2021/01/18	2	102.75	14	102.75	102.00	-12	2,275	-0.53%
2021/01/15	5	99.34	1	99.20	98.20	4	2,249	0.18%
2021/01/14	7	101.79	8	99.91	100.00	-1	2,246	-0.04%
2021/01/13	7	101.64	2	102.75	100.00	5	2,233	0.22%
2021/01/12	9.5	105.75	13	104.81	106.50	-3.5	2,194	-0.16%
2021/01/11	1	98.00	0	0.00	99.10	1	2,123	0.05%
2021/01/08	5	98.40	3	98.37	98.40	2	2,119	0.09%
2021/01/07	6	100.08	23	101.13	100.50	-17	2,111	-0.81%
2021/01/06	5.4	96.24	8.1	96.86	95.40	-2.7	2,092	-0.13%
2021/01/05	0	0.00	6	98.69	97.60	-6	2,115	-0.29%
2021/01/04	17.2	97.23	13	98.02	96.70	4.2	2,119	0.20%
2020/12/31	11	106.18	3	107.17	103.00	8	2,074	0.39%
2020/12/30	6	113.19	38.5	112.55	110.00	-32.5	1,991	-1.63%
2020/12/29	26.5	105.49	29.8	106.57	109.50	-3.3	1,865	-0.18%
2020/12/28	4	99.43	13	98.98	99.60	-9	1,777	-0.51%
2020/12/25	3	95.40	3	96.03	95.90	0	1,760	0.00%
2020/12/24	1	95.10	2	94.95	95.10	-1	1,759	-0.06%
2020/12/23	9	96.04	1	95.50	94.00	8	1,758	0.46%
2020/12/22	3	97.20	8	97.34	98.40	-5	1,761	-0.28%
2020/12/21	1	93.10	0	0.00	92.50	1	1,749	0.06%
2020/12/18	4	93.78	0	0.00	93.80	4	1,752	0.23%
2020/12/17	4	94.40	1	94.10	94.10	3	1,757	0.17%
2020/12/16	1	95.50	2	96.20	94.50	-1	1,773	-0.06%
2020/12/15	2	94.30	1	94.60	94.00	1	1,824	0.05%
2020/12/14	0	96.00	4	96.35	95.50	-4	1,829	-0.22%
2020/12/11	2	92.30	2.1	94.90	94.90	-0.1	1,842	0.00%
2020/12/10	2	94.20	1	94.00	93.80	1	1,835	0.05%
2020/12/09	2	95.50	1	96.10	93.90	1	1,845	0.05%
2020/12/08	1	97.60	0	0.00	96.00	1	1,856	0.05%
2020/12/07	6	97.35	20	98.72	96.00	-14	1,857	-0.75%
2020/12/04	2	101.00	19.2	100.59	100.50	-17.2	1,858	-0.93%
2020/12/03	2	102.25	2	103.50	102.00	0	1,899	0.00%
2020/12/02	3	102.00	4	102.50	102.50	-1	1,901	-0.05%
2020/12/01	3	104.83	2	104.50	103.00	1	1,916	0.05%
2020/11/30	1.1	103.00	4	102.88	107.00	-3	1,916	-0.15%
2020/11/27	5	101.70	8	102.44	102.00	-3	1,869	-0.16%
2020/11/26	33	108.80	25	110.48	107.00	8	1,846	0.43%
2020/11/25	0	0.00	10	102.50	102.50	-10	1,766	-0.57%
2020/11/24	10	94.20	2	93.85	93.20	8	1,778	0.45%
2020/11/23	4	92.58	0.3	92.60	92.60	3.7	1,799	0.21%
2020/11/20	10	92.45	1.2	92.67	92.10	8.8	1,802	0.49%
2020/11/19	10	95.20	17.4	94.00	95.40	-7.4	1,777	-0.42%
2020/11/18	7.1	93.97	0	0.00	92.30	7.1	1,774	0.40%
2020/11/17	15	92.75	10	93.15	94.30	5	1,804	0.28%
2020/11/16	2	88.60	0	0.00	88.50	2	1,806	0.11%
2020/11/13	0	0.00	1	89.50	89.90	-1	1,883	-0.05%
2020/11/12	2	88.10	0	0.00	88.80	2	1,903	0.11%
2020/11/11	0	0.00	18	90.06	88.50	-18	1,914	-0.94%
2020/11/10	6	87.73	6	88.82	87.90	0	1,913	0.00%
2020/11/09	2	84.95	1	85.50	84.60	1	1,929	0.05%
2020/11/06	2	86.05	3	85.83	85.20	-1	1,951	-0.05%
2020/11/05	9	87.12	2	87.35	86.50	7	2,011	0.35%
2020/11/04	5	87.24	1	88.80	87.20	4	2,044	0.20%
2020/11/03	16	89.88	3	88.80	88.00	13	2,076	0.63%
2020/11/02	8.4	88.69	15	90.21	90.60	-6.6	2,065	-0.32%
2020/10/30	1	83.50	8	83.50	83.40	-7	2,061	-0.34%
2020/10/29	3	86.06	3	85.70	85.80	0	2,120	0.00%
2020/10/28	9	87.62	1	87.50	85.20	8	2,189	0.37%
2020/10/27	5	84.00	0	0.00	83.80	5	2,191	0.23%
2020/10/26	1	83.40	2	85.00	83.00	-1	2,211	-0.05%
2020/10/23	2	88.85	5	87.60	87.60	-3	2,247	-0.13%
2020/10/22	5	87.78	0	0.00	87.40	5	2,355	0.21%
2020/10/21	3	89.43	0	0.00	89.10	3	2,464	0.12%
2020/10/20	3	89.80	0	0.00	89.80	3	2,507	0.12%
2020/10/16	1	90.00	7	90.46	89.60	-6	2,615	-0.23%
2020/10/15	3	89.40	3	89.90	89.30	0	2,676	0.00%
2020/10/14	16	92.91	0	0.00	91.10	16	2,804	0.57%
2020/10/13	3	89.17	7	90.00	89.40	-4	2,935	-0.14%
2020/10/12	8	94.18	12	93.65	93.10	-4	2,944	-0.14%
2020/10/08	5	96.88	3	95.90	96.10	2	3,007	0.07%
2020/10/07	5	97.92	1	98.50	97.70	4	3,065	0.13%
2020/10/06	3	98.73	2	98.60	98.70	1	3,155	0.03%
2020/10/05	7	99.31	8	100.56	98.60	-1	3,303	-0.03%
2020/09/30	11	96.17	5	98.52	98.80	6	3,393	0.18%
2020/09/29	1	93.20	12	95.17	93.70	-11	3,525	-0.31%
2020/09/28	4	96.88	3	96.80	96.50	1	3,587	0.03%
2020/09/25	10	95.72	2	94.60	95.00	8	3,660	0.22%
2020/09/24	6	100.30	2	100.50	99.50	4	3,725	0.11%
2020/09/23	0	0.00	2	102.00	102.50	-2	3,818	-0.05%
2020/09/22	0	0.00	25	102.50	102.00	-25	3,916	-0.64%
2020/09/21	23	102.80	3	102.50	102.50	20	4,094	0.49%
2020/09/18	7	101.86	10	102.30	103.00	-3	4,147	-0.07%
2020/09/17	0	0.00	4	101.50	100.50	-4	4,185	-0.10%
2020/09/16	10	102.05	5	101.90	101.50	5	4,240	0.12%
2020/09/15	9	99.73	1	99.80	99.00	8	4,314	0.19%
2020/09/14	5	96.96	4	96.90	97.00	1	4,433	0.02%
2020/09/11	15	97.55	4	97.45	97.00	11	4,655	0.24%
2020/09/10	5	100.70	0	0.00	100.00	5	4,852	0.10%
2020/09/09	12	102.54	3	102.67	101.50	9	4,946	0.18%
2020/09/08	0	0.00	10	103.70	106.50	-10	5,090	-0.20%
2020/09/07	1	99.70	0	0.00	99.70	1	5,194	0.02%
2020/09/04	6	102.58	3	101.50	100.50	3	5,396	0.06%
2020/09/03	4	99.20	9	99.19	98.80	-5	5,565	-0.09%
2020/09/02	6	102.42	10	101.95	101.00	-4	5,659	-0.07%
2020/09/01	8	103.69	10	102.70	102.00	-2	5,716	-0.03%
2020/08/31	14	106.43	14	106.43	105.50	0	5,721	0.00%
2020/08/28	13	104.12	8	103.94	103.00	5	5,706	0.09%
2020/08/27	4	102.25	14	102.25	104.00	-10	5,783	-0.17%
2020/08/26	1	100.00	5	101.10	101.00	-4	5,926	-0.07%
2020/08/25	3	99.27	5	99.06	99.10	-2	6,019	-0.03%
2020/08/24	15	101.63	4	101.00	101.00	11	6,138	0.18%
2020/08/21	8	98.56	7	98.06	103.50	1	6,248	0.02%
2020/08/20	17	97.09	9	95.08	95.20	8	6,403	0.12%
2020/08/19	7	102.64	3	103.67	100.00	4	6,668	0.06%
2020/08/18	0	0.00	31	98.35	98.60	-31	6,835	-0.45%
2020/08/17	26	89.83	6	91.00	89.70	20	7,088	0.28%
2020/08/14	4	90.43	4	91.55	91.00	0	7,195	0.00%
2020/08/13	12	91.36	13	91.28	90.00	-1	7,469	-0.01%
2020/08/12	7	94.77	13	93.82	94.90	-6	7,507	-0.08%
2020/08/11	9	97.13	4	94.65	93.10	5	7,655	0.07%
2020/08/10	12	102.49	2	100.25	100.00	10	7,675	0.13%
2020/08/07	3	103.83	3	105.67	103.50	0	7,858	0.00%
2020/08/06	0	0.00	23	102.98	101.00	-23	8,049	-0.29%
2020/08/05	5	102.00	3	101.67	101.00	2	8,139	0.02%
2020/08/04	9	105.83	5	106.20	104.00	4	8,344	0.05%
2020/08/03	5	104.20	13	106.46	108.50	-8	8,536	-0.09%
2020/07/31	3	99.43	2	99.60	99.00	1	8,874	0.01%
2020/07/30	8	99.60	7	99.24	99.10	1	8,900	0.01%
2020/07/29	18	99.58	4	100.25	98.00	14	8,995	0.16%
2020/07/28	14	92.23	13	91.29	96.80	1	9,085	0.01%
2020/07/27	15	97.57	24	100.03	96.80	-9	9,064	-0.10%
2020/07/24	6	108.25	13	108.00	107.00	-7	9,058	-0.08%
2020/07/23	5	110.20	5	109.50	109.00	0	9,275	0.00%
2020/07/22	11	111.41	2	112.25	112.00	9	9,417	0.10%
2020/07/21	14	106.36	3	106.83	107.50	11	9,504	0.12%
2020/07/20	20	109.65	23	103.30	107.00	-3	9,606	-0.03%
2020/07/17	11	114.14	6	113.75	112.50	5	9,548	0.05%
2020/07/16	7	126.86	2	126.75	124.50	5	9,525	0.05%
2020/07/15	33	126.70	35	125.04	124.50	-2	9,663	-0.02%
2020/07/14	11	127.77	12	128.33	129.00	-1	9,617	-0.01%
2020/07/13	17	127.06	10	127.70	126.00	7	9,570	0.07%
2020/07/10	25	130.20	23	130.46	130.00	2	9,534	0.02%
2020/07/09	21	126.14	14	125.61	124.00	7	9,412	0.07%
2020/07/08	22	126.50	17	127.35	127.50	5	9,332	0.05%
2020/07/07	9	119.28	15	119.40	119.00	-6	9,215	-0.07%
2020/07/06	12	122.21	3	122.33	121.50	9	9,209	0.10%
2020/07/03	8	122.06	8	120.81	121.00	0	9,188	0.00%
2020/07/02	27	126.31	26	124.67	123.00	1	9,143	0.01%
2020/07/01	15	119.73	9	120.94	122.50	6	9,107	0.07%
2020/06/30	15	122.10	10	122.45	121.50	5	9,032	0.06%
2020/06/29	12	116.75	8	118.50	118.50	4	8,874	0.05%
2020/06/24	4	109.00	1	108.50	108.00	3	8,869	0.03%
2020/06/23	15	114.60	6	113.42	113.00	9	8,821	0.10%
2020/06/22	3	114.33	4	115.25	113.50	-1	8,813	-0.01%
2020/06/19	12	115.46	12	114.96	113.50	0	8,763	0.00%
2020/06/18	19	116.39	25	118.04	119.50	-6	8,676	-0.07%
2020/06/17	38	113.42	50	113.95	115.50	-12	8,475	-0.14%
2020/06/16	4	107.13	6	105.83	105.00	-2	8,308	-0.02%
2020/06/15	20	106.03	23	107.17	106.00	-3	8,290	-0.04%
2020/06/12	28	100.67	51	101.39	104.00	-23	8,214	-0.28%
2020/06/11	44	101.56	25	102.10	96.00	19	8,193	0.23%
2020/06/10	37	103.78	20	105.00	105.50	17	8,026	0.21%
2020/06/09	16	90.55	8	94.59	96.30	8	7,856	0.10%
2020/06/08	4	88.65	10	89.52	87.60	-6	7,796	-0.08%
2020/06/05	1	91.00	10	91.29	91.40	-9	7,751	-0.12%
2020/06/04	6	92.27	12	91.58	91.00	-6	7,761	-0.08%
2020/06/03	16	93.08	18	92.89	93.90	-2	7,746	-0.03%
2020/06/02	29	91.51	37	91.40	89.00	-8	7,687	-0.10%
2020/06/01	14	99.34	35	99.66	97.00	-21	7,596	-0.28%
2020/05/29	43	100.22	7	101.34	101.50	36	7,519	0.48%
2020/05/28	13	97.58	7	97.83	98.00	6	7,444	0.08%
2020/05/27	14	100.44	22	102.00	98.00	-8	7,410	-0.11%
2020/05/26	31	102.92	39	103.73	107.00	-8	7,256	-0.11%
2020/05/25	35	97.03	25	99.30	100.50	10	7,085	0.14%
2020/05/22	35	86.89	55	89.09	91.40	-20	7,186	-0.28%
2020/05/21	17	83.49	18	84.08	83.10	-1	6,910	-0.01%
2020/05/20	59	83.52	11	85.61	84.60	48	6,892	0.70%
2020/05/19	1	85.80	19	85.80	85.80	-18	6,676	-0.27%
2020/05/18	40	77.91	20	77.26	78.00	20	6,790	0.29%
2020/05/15	8	72.36	11	72.49	72.10	-3	6,764	-0.04%
2020/05/14	25	74.59	40	74.75	73.10	-15	6,756	-0.22%
2020/05/13	24	71.08	63	73.04	75.00	-39	6,547	-0.60%
2020/05/12	24	66.83	19	67.95	68.20	5	6,365	0.08%
2020/05/11	29	65.66	20	66.49	66.50	9	6,245	0.14%
2020/05/08	29	74.11	29	74.32	70.40	0	5,998	0.00%
2020/05/07	76	75.39	56	76.62	78.20	20	5,762	0.35%
2020/05/06	0	0.00	13	71.10	71.10	-13	5,353	-0.24%
2020/05/05	8	63.39	59	64.47	64.70	-51	5,321	-0.96%
2020/05/04	13	56.98	45	58.56	58.90	-32	5,216	-0.61%
2020/04/30	32	54.66	4	54.33	53.60	28	5,120	0.55%
2020/04/29	19	53.86	16	53.89	53.30	3	5,081	0.06%
2020/04/28	29	57.12	39	57.44	55.50	-10	5,019	-0.20%
2020/04/27	41	54.06	29	54.37	54.60	12	4,773	0.25%
2020/04/24	30	49.56	10	49.71	49.65	20	4,577	0.44%
2020/04/23	35	48.74	30	49.78	49.90	5	4,435	0.11%
2020/04/22	5	46.73	7	46.73	46.80	-2	4,259	-0.05%
2020/04/21	12	45.90	3	46.92	47.00	9	4,177	0.22%
2020/04/20	12	47.58	37	46.99	47.90	-25	4,046	-0.62%
2020/04/17	13	43.85	5	43.70	43.55	8	3,852	0.21%
2020/04/16	1	44.10	9	44.57	44.15	-8	3,812	-0.21%
2020/04/15	14	44.04	4	44.03	43.85	10	3,784	0.26%
2020/04/14	13	45.81	11	45.55	45.25	2	3,722	0.05%
2020/04/13	6	45.63	0	0.00	45.15	6	3,690	0.16%
2020/04/10	9	45.55	5	45.41	45.20	4	3,668	0.11%
2020/04/09	12	46.77	4	46.93	45.90	8	3,647	0.22%
2020/04/08	11	45.96	18	46.23	47.00	-7	3,579	-0.20%
2020/04/07	20	45.63	28	45.76	45.55	-8	3,517	-0.23%
2020/04/06	9	45.13	44	46.40	46.60	-35	3,466	-1.01%
2020/04/01	5	44.28	22	43.98	43.95	-17	3,387	-0.50%
2020/03/31	28	45.04	7	45.05	45.10	21	3,353	0.63%
2020/03/30	4	44.96	24	45.80	46.00	-20	3,322	-0.60%
2020/03/27	14	44.36	5	44.62	43.75	9	3,257	0.28%
2020/03/26	12	44.96	10	45.00	45.00	2	3,209	0.06%
2020/03/25	3	43.22	3	43.18	43.35	0	3,147	0.00%
2020/03/24	22	43.62	2	43.90	43.00	20	3,095	0.65%
2020/03/23	34	44.88	2	42.85	43.40	32	3,043	1.05%
2020/03/20	9	45.28	13	45.55	45.10	-4	2,997	-0.13%
2020/03/19	7	44.61	3	45.48	44.10	4	2,933	0.14%
2020/03/18	49	46.59	9	45.74	46.30	40	2,841	1.41%
2020/03/17	4	44.16	42	45.31	45.95	-38	2,740	-1.39%
2020/03/16	20	39.55	0	0.00	42.05	20	2,594	0.77%
2020/03/13	1	38.25	1	38.25	38.25	0	2,542	0.00%
2020/03/12	7	43.07	3	42.42	42.45	4	2,510	0.16%
2020/03/11	3	47.30	5	46.98	46.95	-2	2,441	-0.08%
2020/03/10	7	47.01	17	47.03	46.65	-10	2,409	-0.42%
2020/03/09	6	53.00	8	50.50	50.10	-2	2,347	-0.09%
2020/03/06	10	52.00	1	52.00	51.40	9	2,282	0.39%
2020/03/05	14	49.99	13	47.89	50.10	1	2,216	0.05%
2020/03/04	0	0.00	3	52.47	52.70	-3	2,117	-0.14%
2020/03/03	36	52.69	1	53.50	51.80	35	2,073	1.69%
2020/03/02	18	54.66	1	52.80	54.50	17	2,003	0.85%
2020/02/27	2	51.45	8	50.99	51.00	-6	1,886	-0.32%
2020/02/26	14	52.81	12	51.03	52.50	2	1,814	0.11%
2020/02/25	57	51.82	19	51.24	52.30	38	1,648	2.31%
2020/02/21	25	42.66	25	42.50	43.30	0	1,266	0.00%
2020/02/20	11	39.51	33	39.45	39.40	-22	1,148	-1.92%
2020/02/19	46	41.62	182	40.99	41.50	-136	1,058	-12.85%	大賣/鉅額交易
2020/02/18	102	39.02	13	38.94	39.40	89	846	10.52%	大買/
2020/02/17	7	34.05	1	35.85	35.85	6	687	0.87%
2020/02/13	1	32.75	5	33.50	33.00	-4	580	-0.69%
2020/02/11	0	0.00	17	31.45	31.45	-17	516	-3.29%
2020/02/10	10	32.85	1	32.00	32.00	9	505	1.78%
2020/02/07	0	0.00	1	31.90	31.50	-1	477	-0.21%
2020/02/06	1	31.10	3	31.10	31.05	-2	466	-0.43%
2020/02/05	0	0.00	9	30.93	30.90	-9	451	-1.99%
2020/02/04	5	32.00	3	32.22	32.10	2	433	0.46%
2020/02/03	5	33.14	0	0.00	34.90	5	371	1.35%
2020/01/31	26	34.73	0	0.00	32.05	26	313	8.28%
2020/01/15	1	28.85	1	29.35	29.20	0	210	0.00%
2020/01/14	1	28.80	0	0.00	28.80	1	207	0.48%
2020/01/06	0	0.00	1	30.20	30.10	-1	192	-0.52%
2020/01/03	1	30.15	0	0.00	29.80	1	183	0.55%
2019/11/12	0	0.00	2	29.60	29.60	-2	100	-1.99%
2019/11/01	2	28.30	0	0.00	29.90	2	103	1.93%
2019/10/31	0	0.00	5	27.47	27.50	-5	96	-5.18%
2019/10/29	0	0.00	4	27.50	27.50	-4	94	-4.22%
2019/10/08	0	0.00	10	27.48	27.70	-10	113	-8.78%
2019/10/01	5	27.62	0	0.00	27.80	5	118	4.23%
2019/09/12	5	28.60	0	0.00	28.45	5	113	4.41%
2019/08/27	1	28.00	0	0.00	28.05	1	114	0.88%
2019/08/14	4	28.61	0	0.00	28.85	4	110	3.62%
2019/07/12	1	32.05	0	0.00	32.20	1	111	0.90%
2019/07/04	1	32.20	0	0.00	32.30	1	123	0.81%
2019/07/03	2	32.38	0	0.00	32.40	2	128	1.55%
2019/05/13	0	0.00	2	33.40	32.95	-2	238	-0.84%
2019/05/10	2	33.60	0	0.00	33.60	2	239	0.84%
2019/04/19	1	35.10	0	0.00	35.15	1	234	0.43%
2019/04/17	1	35.65	0	0.00	35.55	1	234	0.43%
2019/04/10	5	36.30	0	0.00	36.20	5	235	2.12%
2019/02/14	5	36.00	0	0.00	35.85	5	241	2.07%
2019/01/07	0	0.00	1	36.30	35.55	-1	310	-0.32%
2018/12/24	5	35.80	0	0.00	35.80	5	479	1.04%
2018/12/06	5	38.45	0	0.00	37.40	5	513	0.97%
2018/11/23	5	36.20	0	0.00	36.00	5	467	1.07%
2018/11/22	5	36.35	0	0.00	36.45	5	464	1.08%
2018/11/21	5	36.40	0	0.00	36.35	5	464	1.08%
2018/11/20	5	37.30	0	0.00	36.80	5	462	1.08%
2018/11/19	5	36.25	0	0.00	36.30	5	454	1.10%
2018/11/12	5	37.40	2	37.45	37.00	3	451	0.66%
2018/11/09	7	36.81	5	36.80	37.00	2	449	0.44%
2018/11/08	15	36.83	0	0.00	36.60	15	447	3.35%
2018/11/07	5	36.15	0	0.00	36.10	5	444	1.12%
2018/11/06	5	36.45	0	0.00	36.10	5	449	1.11%
2018/11/05	5	37.15	0	0.00	36.75	5	447	1.12%
2018/11/02	5	36.55	0	0.00	36.20	5	444	1.13%
2018/11/01	5	36.10	13	36.10	36.50	-8	440	-1.81%
2018/10/31	10	37.70	0	0.00	36.25	10	435	2.30%
2018/10/30	3	35.80	0	0.00	36.85	3	428	0.70%
2018/10/26	0	0.00	3	34.70	34.70	-3	416	-0.72%
2018/10/22	0	0.00	3	36.45	36.45	-3	405	-0.74%
2018/10/19	1	35.50	0	0.00	35.40	1	403	0.25%
2018/10/18	2	36.40	0	0.00	36.25	2	404	0.49%
2018/10/15	0	0.00	1	37.10	36.55	-1	404	-0.25%
2018/10/11	1	34.40	0	0.00	34.15	1	388	0.26%
2018/10/08	1	37.60	0	0.00	40.45	1	349	0.29%
2018/10/04	7	38.93	0	0.00	38.60	7	298	2.35%
2018/09/21	0	0.00	1	35.35	35.35	-1	222	-0.45%
2018/08/20	1	32.00	0	0.00	31.50	1	298	0.34%
2018/08/01	0	0.00	2	34.10	34.50	-2	357	-0.56%
2018/07/04	0	0.00	1	34.50	35.00	-1	890	-0.11%
2018/06/28	0	0.00	1	35.25	35.15	-1	975	-0.10%
2018/06/22	0	0.00	4	38.50	38.50	-4	959	-0.42%
2018/06/21	1	34.00	1	34.00	35.60	0	923	0.00%
2018/06/04	0	0.00	1	34.00	33.60	-1	973	-0.10%
2018/05/31	1	31.80	8	31.86	32.70	-7	971	-0.72%
2018/05/30	0	0.00	1	31.95	31.95	-1	970	-0.10%
2018/05/14	0	0.00	2	34.05	33.35	-2	1,030	-0.19%
2018/05/09	0.5	34.85	0	0.00	34.75	0.5	1,087	0.05%
2018/04/27	0	0.00	6	38.25	38.05	-6	1,053	-0.57%
2018/04/26	2	39.33	0	0.00	39.00	2	1,040	0.19%
2018/04/25	5	40.86	2	40.90	40.80	3	1,012	0.30%
2018/04/24	0	0.00	5	42.72	43.00	-5	992	-0.50%
2018/04/23	1	41.90	6	41.78	41.60	-5	967	-0.52%
2018/04/20	1	40.20	5	40.24	40.20	-4	951	-0.42%
2018/04/19	8	42.04	1	42.00	41.20	7	951	0.74%
2018/04/18	6	39.68	0	0.00	39.45	6	920	0.65%
2018/04/17	3	41.73	8	41.58	41.00	-5	882	-0.57%