高端疫苗 (6547)-新光-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
37.60
漲跌
▲0.15
漲幅
+0.40%
成交量
407張
產業
上櫃生技醫療類股
714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－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
2024/11/21	2	37.40	0	37.50	37.60	2	650	0.31%
2024/11/20	0	37.60	0	0.00	37.45	0	656	0.00%
2024/11/19	39	37.30	1	37.65	37.70	38	661	5.74%
2024/11/18	1	37.10	3	37.15	37.10	-2	685	-0.29%
2024/11/15	0	37.50	5.5	37.96	37.70	-5.5	684	-0.80%
2024/11/14	7.4	37.28	0	37.55	37.30	7.4	684	1.08%
2024/11/12	6.2	39.07	0.3	39.10	38.45	5.9	667	0.88%
2024/11/11	0.1	39.95	0.6	39.96	40.00	-0.5	657	-0.08%
2024/11/08	0.1	40.26	2	40.18	40.15	-1.9	659	-0.29%
2024/11/07	2.3	40.72	6.5	41.05	40.95	-4.2	661	-0.63%
2024/11/06	1	40.00	12	40.11	40.00	-11	666	-1.65%
2024/11/05	5	40.35	1	40.40	40.25	4	683	0.58%
2024/11/04	0	0.00	0.1	41.85	41.75	-0.1	691	-0.01%
2024/11/01	0	0.00	1	42.35	42.35	-1	726	-0.14%
2024/10/30	0.2	41.79	4	41.80	41.50	-3.8	737	-0.52%
2024/10/29	1	41.80	1	42.30	42.00	0	736	0.00%
2024/10/25	1	42.70	1	42.65	42.55	0	755	0.00%
2024/10/24	0.2	42.80	0	0.00	42.85	0.2	786	0.02%
2024/10/21	9	43.46	0.8	42.90	42.95	8.2	817	1.01%
2024/10/18	1.2	43.03	6	42.82	42.20	-4.9	834	-0.58%
2024/10/17	0	0.00	1.4	43.46	43.40	-1.4	876	-0.16%
2024/10/16	1	43.15	0	0.00	43.00	1	882	0.11%
2024/10/11	3	44.48	8.2	44.72	44.15	-5.1	903	-0.57%
2024/10/09	10.1	42.65	0	0.00	42.65	10.1	923	1.09%
2024/10/08	4	44.04	4	43.95	43.95	0	920	0.00%
2024/10/07	1	44.25	0	0.00	44.35	1	934	0.11%
2024/09/30	4	45.53	0	0.00	45.20	4	955	0.42%
2024/09/27	4	45.23	0	0.00	45.35	4	972	0.41%
2024/09/26	10	45.10	8	45.22	44.85	2	1,012	0.20%
2024/09/25	0	0.00	15	45.42	45.45	-15	1,067	-1.40%
2024/09/24	1.1	45.08	0	0.00	45.20	1.1	1,106	0.10%
2024/09/23	0	46.05	0.6	45.90	45.65	-0.5	1,126	-0.05%
2024/09/20	1.2	46.71	0	0.00	46.35	1.2	1,141	0.10%
2024/09/19	1	46.65	6	46.95	47.05	-5	1,141	-0.44%
2024/09/18	5	47.40	6	47.88	46.80	-1	1,149	-0.09%
2024/09/11	4	47.44	0	0.00	47.25	4	1,198	0.33%
2024/09/10	5	48.00	5.1	48.49	48.00	-0.1	1,237	-0.01%
2024/09/09	1	47.00	1.2	46.94	47.10	-0.2	1,237	-0.02%
2024/09/05	3.1	47.96	2	48.10	47.45	1.1	1,255	0.08%
2024/09/04	1.1	48.22	1	47.80	47.75	0.1	1,274	0.01%
2024/09/02	0	0.00	1	49.55	49.55	-1	1,281	-0.08%
2024/08/29	0	0.00	1	48.95	48.95	-1	1,288	-0.08%
2024/08/28	0	48.55	5	48.15	48.30	-5	1,294	-0.39%
2024/08/26	1	48.50	2.1	49.34	48.50	-1.1	1,323	-0.08%
2024/08/23	0	0.00	9	48.37	48.90	-9	1,322	-0.68%
2024/08/22	0	0.00	4	48.95	48.90	-4	1,328	-0.30%
2024/08/21	0	48.60	1	48.31	48.40	-1	1,337	-0.07%
2024/08/20	8.6	48.67	7	49.26	48.65	1.6	1,343	0.12%
2024/08/19	0	0.00	8	47.07	47.30	-8	1,328	-0.60%
2024/08/16	0	0.00	17	46.86	46.75	-17	1,326	-1.28%
2024/08/15	30	46.45	4	46.41	46.35	26	1,323	1.96%
2024/08/14	3	45.87	8	45.60	45.75	-5	1,331	-0.38%
2024/08/13	20	46.46	0	0.00	46.30	20	1,338	1.49%
2024/08/12	8	45.04	0	0.00	45.25	8	1,341	0.60%
2024/08/09	1	44.70	15	44.25	44.25	-14	1,337	-1.05%
2024/08/08	0	0.00	4.2	44.01	43.90	-4.2	1,342	-0.31%
2024/08/07	1	44.00	2.1	44.11	44.10	-1.1	1,365	-0.08%
2024/08/06	0	0.00	3	41.55	41.55	-3	1,348	-0.22%
2024/08/05	1	41.05	6	41.21	41.05	-5	1,322	-0.38%
2024/08/02	21.1	46.27	5.4	45.75	45.60	15.7	1,299	1.21%
2024/08/01	1	47.00	8	46.99	47.00	-7	1,295	-0.54%
2024/07/31	5	46.35	0	0.00	46.75	5	1,316	0.38%
2024/07/30	1	46.05	2	46.55	47.20	-1	1,318	-0.08%
2024/07/29	2.7	47.43	4	46.55	46.00	-1.3	1,314	-0.10%
2024/07/26	0.1	48.10	0	0.00	48.50	0.1	1,286	0.00%
2024/07/23	0.1	48.75	0	0.00	48.70	0.1	1,288	0.01%
2024/07/22	2.2	48.67	3	48.32	48.05	-0.8	1,291	-0.06%
2024/07/19	2.1	49.63	6	49.36	48.70	-3.9	1,275	-0.31%
2024/07/18	16.5	50.10	3	49.78	49.70	13.5	1,271	1.06%
2024/07/17	2	51.10	16.4	51.34	51.40	-14.4	1,225	-1.17%
2024/07/16	2.7	50.89	0.3	51.00	50.80	2.4	1,231	0.19%
2024/07/15	2.1	51.24	6	51.37	51.30	-3.9	1,243	-0.31%
2024/07/12	2.3	51.44	1.1	51.32	51.30	1.2	1,243	0.10%
2024/07/11	13.2	51.52	6.5	51.62	51.30	6.7	1,263	0.53%
2024/07/10	1	52.80	7	53.06	52.80	-6	1,269	-0.47%
2024/07/09	26	53.03	5.1	52.42	52.50	20.9	1,285	1.63%
2024/07/08	12	53.51	5.1	53.77	53.60	6.9	1,271	0.54%
2024/07/05	0	0.00	3.3	53.70	53.50	-3.3	1,273	-0.26%
2024/07/04	2	53.30	13	53.06	53.20	-11	1,282	-0.86%
2024/07/03	3	54.23	5	54.18	53.50	-2	1,273	-0.16%
2024/07/02	26.1	54.78	14.1	54.47	54.20	12	1,260	0.95%
2024/07/01	10	56.04	15.4	56.43	56.30	-5.4	1,228	-0.44%
2024/06/28	0	0.00	18.9	54.60	55.00	-18.9	1,182	-1.60%
2024/06/27	22	53.32	5	53.60	53.00	17	1,152	1.48%
2024/06/26	11	52.79	8	52.80	52.70	3	1,131	0.27%
2024/06/25	5	51.60	0	0.00	51.80	5	1,118	0.45%
2024/06/24	1	51.80	11	52.39	51.80	-10	1,124	-0.89%
2024/06/21	12	53.02	14	52.23	52.20	-2	1,131	-0.17%
2024/06/20	3.1	53.39	6	52.97	53.10	-2.9	1,125	-0.26%
2024/06/19	14	52.33	2.5	52.73	52.30	11.5	1,155	1.00%
2024/06/18	20	52.37	1	52.20	52.20	19	1,156	1.64%
2024/06/17	17	53.22	31	53.20	53.70	-14	1,145	-1.22%
2024/06/14	13	51.05	1	51.60	51.30	12	1,119	1.07%
2024/06/13	0	50.86	11	51.11	50.80	-11	1,117	-0.98%
2024/06/12	1	51.31	7	51.23	51.10	-6	1,122	-0.53%
2024/06/11	4	52.80	3	52.20	52.10	1	1,124	0.09%
2024/06/07	3	51.27	7.1	51.58	51.60	-4.1	1,135	-0.36%
2024/06/06	0.2	50.35	0.1	50.60	50.30	0.1	1,143	0.00%
2024/06/04	1.1	50.61	0	0.00	50.50	1.1	1,197	0.09%
2024/06/03	1.1	51.30	0	0.00	51.30	1.1	1,234	0.09%
2024/05/31	0	0.00	6	51.48	52.10	-6	1,238	-0.49%
2024/05/30	10.3	50.58	2	50.60	50.30	8.3	1,236	0.67%
2024/05/28	0	0.00	2	51.10	51.30	-2	1,245	-0.16%
2024/05/27	12	50.97	0	0.00	51.00	12	1,245	0.97%
2024/05/24	0	51.89	2	51.90	51.60	-2	1,234	-0.16%
2024/05/23	2	53.60	2	54.00	53.00	0	1,238	0.00%
2024/05/22	0	0.00	14	53.51	53.70	-14	1,234	-1.13%
2024/05/21	1	53.80	0	0.00	53.80	1	1,253	0.08%
2024/05/20	8.1	53.78	1.3	55.05	54.00	6.8	1,259	0.54%
2024/05/17	11.4	54.15	6	54.40	54.70	5.4	1,260	0.43%
2024/05/16	4	53.59	4	53.85	53.90	0	1,261	0.00%
2024/05/15	3	52.53	0	0.00	52.40	3	1,258	0.24%
2024/05/14	1	52.60	0	0.00	52.70	1	1,300	0.08%
2024/05/13	20.6	54.90	9	53.71	52.90	11.6	1,397	0.83%
2024/05/10	4	53.80	2	53.75	54.10	2	1,389	0.14%
2024/05/09	14	53.66	4	53.58	53.60	10	1,389	0.72%
2024/05/08	13	53.63	9.1	53.68	53.80	3.9	1,392	0.28%
2024/05/07	26.2	53.66	13	53.03	53.00	13.2	1,396	0.95%
2024/05/06	8	53.74	10	54.06	53.60	-2	1,396	-0.14%
2024/05/03	1	52.40	12	52.59	52.40	-11	1,392	-0.79%
2024/05/02	4	52.20	3	52.50	52.30	1	1,409	0.07%
2024/04/30	0	51.50	2	52.15	51.60	-2	1,406	-0.14%
2024/04/29	0	0.00	3	51.87	52.00	-3	1,408	-0.21%
2024/04/26	9.1	51.82	0	0.00	51.30	9.1	1,411	0.65%
2024/04/25	38.1	51.84	6	51.95	52.00	32.1	1,455	2.20%
2024/04/24	13	51.39	16.1	51.84	52.50	-3.1	1,468	-0.21%
2024/04/23	0	0.00	3	49.93	50.30	-3	1,484	-0.20%
2024/04/22	0	0.00	13.1	49.13	49.15	-13.1	1,492	-0.88%
2024/04/19	1	48.80	8	48.50	48.50	-7	1,544	-0.45%
2024/04/18	1	50.60	2	50.40	50.20	-1	1,568	-0.06%
2024/04/17	5	51.44	10	50.46	51.30	-5	1,615	-0.31%
2024/04/16	14.3	48.93	10	48.53	48.50	4.3	1,602	0.27%
2024/04/15	7	50.99	6	50.75	50.70	1	1,585	0.06%
2024/04/12	0	0.00	4	52.40	52.20	-4	1,571	-0.25%
2024/04/11	8	52.61	5	52.10	52.10	3	1,584	0.19%
2024/04/10	2	52.80	3	52.90	53.00	-1	1,583	-0.06%
2024/04/08	4	51.58	9.1	51.85	51.70	-5.1	1,598	-0.32%
2024/04/02	0	52.20	6	52.20	52.40	-6	1,596	-0.38%
2024/04/01	2	52.90	2	52.85	52.90	0	1,587	0.00%
2024/03/29	0	52.00	2	52.15	52.00	-2	1,581	-0.12%
2024/03/28	0.1	52.20	0.8	52.30	52.20	-0.7	1,585	-0.04%
2024/03/27	0	52.00	0	0.00	52.40	0	1,586	0.00%
2024/03/26	1	53.37	0	0.00	52.00	1	1,596	0.06%
2024/03/22	2	52.15	7.1	52.40	53.00	-5	1,597	-0.32%
2024/03/21	5.1	53.42	8	53.53	53.10	-3	1,572	-0.19%
2024/03/20	0	53.80	3	53.50	53.90	-3	1,585	-0.19%
2024/03/19	2	53.65	2	53.50	53.30	0	1,596	0.00%
2024/03/18	1	54.01	0	0.00	54.00	1	1,598	0.06%
2024/03/15	3	54.54	0	0.00	54.80	3	1,612	0.19%
2024/03/14	0	54.33	0	0.00	54.00	0	1,693	0.00%
2024/03/13	2	54.00	0	0.00	54.00	2	1,702	0.12%
2024/03/12	0	55.75	0	0.00	55.70	0	1,718	0.00%
2024/03/11	4.5	55.91	2	55.35	55.20	2.5	1,733	0.15%
2024/03/08	4.1	58.54	2	58.30	57.50	2.1	1,760	0.12%
2024/03/07	9.1	58.56	10.3	58.72	59.30	-1.2	1,806	-0.07%
2024/03/06	0.1	59.11	2.1	59.10	59.10	-2	1,805	-0.11%
2024/03/05	4	59.67	8	59.83	59.30	-4	1,811	-0.22%
2024/03/04	4.3	59.91	1	60.10	60.00	3.2	1,813	0.18%
2024/03/01	0	61.10	4	61.23	60.80	-4	1,815	-0.22%
2024/02/29	0	0.00	2	61.10	61.20	-2	1,852	-0.11%
2024/02/27	0	0.00	1	61.90	61.40	-1	1,854	-0.05%
2024/02/26	0	60.80	1	61.70	61.50	-1	1,860	-0.05%
2024/02/23	2	60.80	1	60.70	60.60	1	1,854	0.05%
2024/02/22	1	61.30	9	61.51	60.80	-8	1,859	-0.43%
2024/02/21	9	62.36	0	0.00	61.90	9	1,850	0.49%
2024/02/20	1	62.30	2.4	62.59	62.30	-1.4	1,862	-0.07%
2024/02/19	3	62.80	29	62.78	62.90	-26	1,888	-1.38%
2024/02/16	1	61.80	2	62.45	62.50	-1	1,890	-0.05%
2024/02/15	10	62.78	4	63.68	61.80	6	1,890	0.32%
2024/02/05	16	64.67	20.7	65.28	65.30	-4.7	1,870	-0.25%
2024/02/02	5	59.10	3	59.47	60.10	2	1,786	0.11%
2024/02/01	1	60.30	1	60.00	60.00	0	1,789	0.00%
2024/01/31	1.1	60.02	2	60.35	60.20	-0.9	1,794	-0.05%
2024/01/30	2.2	60.58	2	60.30	60.00	0.2	1,806	0.01%
2024/01/29	3	61.20	6	60.83	61.30	-3	1,820	-0.16%
2024/01/26	2.2	61.09	3	60.90	60.90	-0.8	1,825	-0.04%
2024/01/25	5	62.34	2	62.45	61.40	3	1,817	0.17%
2024/01/24	0	0.00	1.2	63.45	63.10	-1.2	1,795	-0.07%
2024/01/23	1.1	63.27	3	63.10	63.30	-1.9	1,807	-0.11%
2024/01/22	11	63.37	4	63.35	63.00	7	1,810	0.39%
2024/01/19	9	64.24	2.1	65.34	63.10	6.9	1,816	0.38%
2024/01/18	7	65.46	6.5	65.49	65.40	0.5	1,776	0.03%
2024/01/17	13.5	68.35	12	68.62	67.20	1.5	1,764	0.08%
2024/01/16	8	67.31	2	67.50	67.00	6	1,741	0.34%
2024/01/15	10.6	69.84	5	70.18	68.60	5.6	1,750	0.32%
2024/01/12	15	67.95	21.4	67.74	68.00	-6.4	1,705	-0.37%
2024/01/11	7.1	64.52	3	65.57	65.30	4.1	1,683	0.24%
2024/01/10	1.5	68.17	11	68.30	68.20	-9.5	1,666	-0.57%
2024/01/09	29.5	67.42	25	67.10	67.10	4.5	1,676	0.27%
2024/01/08	0.1	68.60	2	68.60	68.40	-1.9	1,688	-0.11%
2024/01/05	0.1	68.80	8.4	69.13	69.10	-8.3	1,705	-0.49%
2024/01/04	21.9	67.94	10	67.80	67.70	11.9	1,713	0.69%
2024/01/03	1.1	68.41	1	68.20	68.30	0.1	1,768	0.00%
2024/01/02	27	68.51	39	68.71	68.50	-12	1,817	-0.66%
2023/12/29	0	0.00	2	69.80	70.10	-2	1,808	-0.11%
2023/12/28	0	0.00	1	70.00	70.00	-1	1,819	-0.05%
2023/12/27	0	0.00	0.1	70.30	69.90	-0.1	1,898	-0.01%
2023/12/26	10	69.50	0	0.00	69.90	10	1,907	0.52%
2023/12/25	1	69.00	1	69.00	69.00	0	1,917	0.00%
2023/12/22	0.2	69.90	0	0.00	69.40	0.2	1,926	0.01%
2023/12/21	3	69.73	3	70.37	69.40	0	1,938	0.00%
2023/12/20	1	69.90	1	70.30	69.80	0	1,939	0.00%
2023/12/19	1	69.00	0.5	69.30	69.20	0.5	1,942	0.03%
2023/12/18	33.1	70.00	1	69.70	69.30	32.1	1,946	1.65%
2023/12/15	3.1	70.03	26	69.70	69.70	-23	1,946	-1.18%
2023/12/14	6.1	70.36	0.3	71.07	69.70	5.8	1,953	0.30%
2023/12/13	20	70.98	3	70.90	70.40	17	1,948	0.87%
2023/12/12	11	71.09	1	71.60	70.60	10	1,971	0.51%
2023/12/11	15.6	72.25	10	71.78	71.10	5.6	1,981	0.28%
2023/12/08	2	75.25	4	75.55	75.80	-2	1,950	-0.10%
2023/12/07	12	75.46	7.1	75.83	75.00	5	1,977	0.25%
2023/12/06	3.1	75.55	2.1	75.25	74.80	1.1	2,015	0.05%
2023/12/05	11	74.86	47.2	74.43	75.90	-36.2	2,026	-1.79%
2023/12/04	31	75.41	40.2	75.48	74.80	-9.2	1,996	-0.46%
2023/12/01	13.2	72.83	5.1	73.01	72.70	8.1	1,987	0.41%
2023/11/30	0	0.00	8.4	71.87	71.90	-8.4	2,096	-0.40%
2023/11/29	0	0.00	25	70.83	71.00	-25	2,234	-1.12%
2023/11/28	15.1	70.20	12.1	70.70	70.70	3	2,705	0.11%
2023/11/27	31.2	70.35	4.3	70.76	69.80	26.9	2,958	0.91%
2023/11/24	4.1	68.95	9	68.80	68.70	-4.9	2,948	-0.17%
2023/11/22	0	0.00	2	68.10	67.90	-2	2,972	-0.07%
2023/11/21	13.1	67.75	2.1	68.00	67.80	11.1	2,978	0.37%
2023/11/20	2	67.90	2	67.70	67.70	0	2,984	0.00%
2023/11/17	3	67.80	5.9	67.82	67.60	-2.9	3,003	-0.09%
2023/11/16	15.3	68.52	5	68.12	67.70	10.3	3,000	0.34%
2023/11/15	0.1	69.69	1	69.80	69.10	-0.9	3,000	-0.03%
2023/11/14	3.1	69.53	1	69.80	69.50	2.1	3,011	0.07%
2023/11/13	8.2	70.57	8	70.84	69.60	0.2	3,025	0.01%
2023/11/10	15.1	71.14	6	70.72	70.70	9.1	3,039	0.30%
2023/11/09	1	72.80	0.3	72.61	72.00	0.7	3,059	0.02%
2023/11/08	0.1	72.80	0	0.00	72.80	0.1	3,140	0.00%
2023/11/07	2.2	73.25	1	72.90	72.90	1.2	3,233	0.04%
2023/11/06	6	73.12	8.1	73.21	73.10	-2.1	3,228	-0.06%
2023/11/03	0.1	71.42	11.7	71.68	71.30	-11.6	3,204	-0.36%
2023/11/02	1	70.10	2	71.00	71.10	-1	3,205	-0.03%
2023/11/01	1	69.70	0	0.00	69.70	1	3,206	0.03%
2023/10/31	10	71.20	1	69.80	69.60	9	3,219	0.28%
2023/10/30	1	70.60	18	70.62	70.60	-17	3,232	-0.53%
2023/10/27	11	70.57	1	70.80	70.80	10	3,249	0.31%
2023/10/26	5	70.30	2.4	70.17	69.60	2.6	3,261	0.08%
2023/10/25	0	0.00	1	71.60	70.90	-1	3,262	-0.03%
2023/10/24	2	71.00	19	70.98	71.00	-17	3,262	-0.52%
2023/10/23	5	70.30	8.1	70.84	70.50	-3	3,266	-0.09%
2023/10/20	3.7	69.35	3.1	69.00	68.70	0.6	3,254	0.02%
2023/10/19	24.1	70.20	8	70.46	70.20	16.1	3,244	0.49%
2023/10/18	20.1	70.01	0	0.00	69.70	20.1	3,254	0.62%
2023/10/17	3	73.23	25	72.58	72.30	-22	3,239	-0.68%
2023/10/16	30	73.91	8	74.46	73.70	22	3,256	0.68%
2023/10/13	6	73.45	9.1	73.79	72.70	-3.1	3,238	-0.10%
2023/10/12	0	73.00	5	73.08	72.90	-5	3,244	-0.15%
2023/10/11	28.3	73.49	3	73.67	72.10	25.3	3,236	0.78%
2023/10/06	8	75.69	13.5	75.58	76.20	-5.5	3,216	-0.17%
2023/10/05	1	74.30	1	74.00	74.00	0	3,163	0.00%
2023/10/04	5	74.22	36.3	73.88	73.40	-31.2	3,160	-0.99%
2023/10/03	37	75.67	15	75.37	74.00	22	3,151	0.70%
2023/10/02	7	73.50	2	73.65	73.60	5	3,077	0.16%
2023/09/28	6	73.55	4	73.15	72.80	2	3,076	0.07%
2023/09/27	17	73.44	3	72.51	73.50	14	3,073	0.45%
2023/09/26	37	73.65	6	72.68	72.00	31	3,062	1.01%
2023/09/25	2	73.70	4	73.77	73.30	-2	3,057	-0.07%
2023/09/22	1	71.80	6	72.97	72.90	-5	3,063	-0.16%
2023/09/21	7.1	71.99	1	71.90	72.10	6.1	3,087	0.20%
2023/09/20	0	0.00	0.2	73.13	73.00	-0.2	3,081	-0.01%
2023/09/19	22	73.39	18.1	73.84	73.70	4	3,079	0.13%
2023/09/18	2	73.60	3	73.90	72.60	-1	3,054	-0.03%
2023/09/15	8.5	73.42	1.1	74.35	73.50	7.5	3,046	0.24%
2023/09/14	5	73.20	6	73.50	73.50	-1	3,022	-0.03%
2023/09/13	11	73.35	20.2	72.88	73.90	-9.2	3,015	-0.31%
2023/09/12	10	70.72	51	70.63	70.00	-41	2,982	-1.37%
2023/09/11	32	73.47	96	72.64	72.00	-64	2,948	-2.17%
2023/09/08	17	73.48	3	73.50	73.40	14	2,883	0.49%
2023/09/07	2	73.30	14	72.94	72.70	-12	2,863	-0.42%
2023/09/06	12.2	73.50	7	73.51	72.50	5.2	2,844	0.18%
2023/09/05	55.1	70.73	44.9	70.74	72.70	10.2	2,784	0.37%
2023/09/04	45.5	73.81	38.3	74.19	72.70	7.3	2,640	0.27%
2023/09/01	129.1	78.21	165	77.88	77.60	-35.9	2,495	-1.44%	大買/大賣/
2023/08/31	130.1	76.18	77	76.14	76.30	53	2,029	2.61%	大買/
2023/08/30	0	0.00	25.5	69.40	69.40	-25.5	1,765	-1.44%
2023/08/29	0	0.00	1	63.10	63.10	-1	1,747	-0.06%
2023/08/28	2	61.30	1	61.60	61.60	1	1,725	0.06%
2023/08/25	1	61.00	4	61.05	60.90	-3	1,738	-0.17%
2023/08/24	8	62.06	3	61.33	61.20	5	1,739	0.29%
2023/08/23	3	63.17	4	62.60	62.30	-1	1,741	-0.06%
2023/08/22	5.1	63.23	2	62.80	62.80	3.1	1,736	0.18%
2023/08/21	8	62.90	15	63.22	63.00	-7	1,769	-0.39%
2023/08/18	5	62.04	10.5	61.95	61.00	-5.5	1,762	-0.31%
2023/08/17	7	62.76	1	62.50	62.50	6	1,804	0.33%
2023/08/16	5.2	62.74	3	62.67	63.50	2.2	1,798	0.12%
2023/08/15	1	63.00	4.2	63.16	63.40	-3.2	1,778	-0.18%
2023/08/14	26.1	63.22	16	63.72	62.70	10.1	1,747	0.58%
2023/08/11	9	61.90	31	61.85	62.50	-22	1,653	-1.33%
2023/08/10	5	58.38	1.5	58.40	57.90	3.5	1,566	0.22%
2023/08/09	3.1	59.36	1	59.10	59.10	2.1	1,572	0.13%
2023/08/08	2	59.40	32	59.79	59.10	-30	1,592	-1.88%
2023/08/07	2	59.25	0	0.00	59.00	2	1,611	0.12%
2023/08/04	11.3	58.82	5.2	59.01	59.00	6.1	1,619	0.38%
2023/08/02	1.2	57.89	1	57.80	57.80	0.2	1,627	0.01%
2023/08/01	1	57.58	1	57.00	57.00	0	1,638	0.00%
2023/07/31	14.1	57.26	0	0.00	57.00	14.1	1,660	0.85%
2023/07/28	0.2	58.63	0.1	58.90	58.40	0.1	1,657	0.01%
2023/07/27	26	58.80	0	0.00	58.80	26	1,682	1.55%
2023/07/26	7.1	59.28	1	60.60	58.70	6.1	1,689	0.36%
2023/07/25	4	59.85	3.8	60.32	60.20	0.2	1,692	0.01%
2023/07/24	1	60.80	1	60.40	60.20	0	1,705	0.00%
2023/07/21	8	61.80	8	61.71	60.40	0	1,724	0.00%
2023/07/20	1	60.80	9.1	61.50	61.70	-8.1	1,745	-0.46%
2023/07/19	66	60.79	42.5	61.08	60.90	23.5	1,827	1.29%
2023/07/18	2.1	58.91	2	59.30	59.00	0.1	1,859	0.01%
2023/07/17	3	59.73	15.5	59.71	60.30	-12.5	1,953	-0.64%
2023/07/14	2	57.45	1	58.30	57.80	1	1,999	0.05%
2023/07/13	5.4	58.04	14	59.52	57.50	-8.7	2,108	-0.41%
2023/07/12	20.1	60.14	12.1	60.03	59.60	8	2,577	0.31%
2023/07/11	7.1	60.34	0	0.00	60.00	7.1	2,941	0.24%
2023/07/10	21	60.33	1	60.30	60.30	20	2,989	0.67%
2023/07/07	5	60.00	6	60.75	60.80	-1	2,994	-0.03%
2023/07/06	0.1	61.00	1	60.50	60.50	-0.9	3,018	-0.03%
2023/07/05	4	61.43	5	61.30	61.10	-1	3,025	-0.03%
2023/07/04	2.5	60.88	0	0.00	60.70	2.5	3,061	0.08%
2023/07/03	1	61.40	2.5	61.22	61.10	-1.5	3,076	-0.05%
2023/06/30	13	62.06	2	62.55	61.60	11	3,072	0.36%
2023/06/29	11	62.60	22.1	62.59	63.00	-11.1	3,060	-0.36%
2023/06/28	0	0.00	2	61.40	61.30	-2	3,035	-0.07%
2023/06/27	11	60.66	3	60.83	60.50	8	3,057	0.26%
2023/06/26	7	60.13	1	60.60	60.00	6	3,065	0.20%
2023/06/21	1.1	60.00	1.1	59.90	60.00	0	3,074	0.00%
2023/06/20	3.1	60.70	3	60.33	60.10	0.1	3,089	0.00%
2023/06/19	4	61.73	16	61.89	61.00	-12	3,094	-0.39%
2023/06/16	2	61.50	9	61.44	61.50	-7	3,100	-0.23%
2023/06/15	3	59.83	10	59.82	60.10	-7	3,091	-0.23%
2023/06/14	5	59.68	6	59.60	59.40	-1	3,105	-0.03%
2023/06/13	15.2	59.68	82	59.82	59.50	-66.8	3,129	-2.14%
2023/06/12	7.1	60.33	12.4	60.69	60.30	-5.4	3,157	-0.17%
2023/06/09	12	61.23	2	61.15	61.20	10	3,173	0.32%
2023/06/08	1	61.60	0	0.00	61.10	1	3,238	0.03%
2023/06/07	1	62.10	1	62.50	61.90	0	3,353	0.00%
2023/06/06	11	61.37	4	62.30	62.60	7	3,492	0.20%
2023/06/05	3	61.60	1	61.60	61.40	2	3,513	0.06%
2023/06/02	3.3	61.85	3	61.97	61.50	0.3	3,541	0.01%
2023/06/01	0	0.00	1	62.30	62.00	-1	3,573	-0.03%
2023/05/31	4	61.43	7	61.57	62.00	-3	3,607	-0.08%
2023/05/30	6.1	62.33	7	61.94	61.90	-0.9	3,663	-0.02%
2023/05/29	6	63.32	6.1	63.50	62.60	-0.1	3,766	0.00%
2023/05/25	6	63.58	11	65.25	63.50	-5	3,810	-0.13%
2023/05/24	8	63.14	1.2	62.92	64.20	6.8	3,815	0.18%
2023/05/23	38.1	63.03	27	63.39	63.60	11.1	3,818	0.29%
2023/05/22	2	60.45	4	59.98	60.40	-2	3,809	-0.05%
2023/05/19	9.4	59.52	1	58.90	58.80	8.4	3,904	0.22%
2023/05/18	6	59.82	2	59.80	59.20	4	3,913	0.10%
2023/05/17	16	59.00	3	59.17	59.10	13	3,946	0.33%
2023/05/16	0	0.00	3	58.37	58.60	-3	3,952	-0.08%
2023/05/12	6.1	59.31	8.1	59.24	60.00	-2	4,033	-0.05%
2023/05/11	6.1	60.01	5	60.34	60.40	1.1	4,047	0.03%
2023/05/10	3	61.17	6	62.18	62.70	-3	4,056	-0.07%
2023/05/09	20	62.65	2.1	62.32	61.70	17.9	4,103	0.44%
2023/05/08	6.1	64.64	6	64.55	63.60	0.1	4,094	0.00%
2023/05/05	6	65.40	4.4	65.71	65.50	1.6	4,068	0.04%
2023/05/04	4	62.98	5.9	63.26	63.50	-1.9	4,039	-0.05%
2023/05/03	1	63.50	20	63.64	63.30	-19	4,031	-0.47%
2023/05/02	32	66.03	9	66.07	65.60	23	4,029	0.57%
2023/04/28	5	66.02	10	66.10	65.90	-5	4,036	-0.12%
2023/04/27	6	66.62	3	66.50	65.70	3	4,041	0.07%
2023/04/26	8	67.20	0.2	66.50	66.50	7.9	4,036	0.19%
2023/04/25	8	68.09	22	67.93	67.50	-14	4,029	-0.35%
2023/04/24	32	68.70	39	68.80	67.60	-7	3,998	-0.18%
2023/04/21	37	66.72	36	66.55	65.70	1	3,913	0.03%
2023/04/20	20	69.39	25	69.50	68.50	-5	3,880	-0.13%
2023/04/19	6	68.70	6.1	68.95	69.40	0	3,802	0.00%
2023/04/18	27.2	68.24	32.7	68.49	67.50	-5.5	3,811	-0.14%
2023/04/17	140	70.28	103.3	70.98	69.90	36.7	3,746	0.98%	大買/大賣/
2023/04/14	62.1	68.01	204.3	67.66	69.30	-142.2	3,283	-4.33%	大賣/鉅額交易
2023/04/13	1	63.00	29	63.00	63.00	-28	3,004	-0.93%
2023/04/12	1	57.30	13	57.26	57.30	-12	3,133	-0.38%
2023/04/11	5	57.02	2	56.85	56.90	3	3,152	0.10%
2023/04/10	5.2	58.45	1	58.60	58.10	4.2	3,158	0.13%
2023/04/07	8	60.00	5	59.52	59.30	3	3,155	0.10%
2023/04/06	2.1	58.61	5	58.68	58.50	-2.9	3,158	-0.09%
2023/03/31	1	57.90	0	0.00	57.90	1	3,155	0.03%
2023/03/30	1	57.50	2.5	57.77	57.80	-1.5	3,198	-0.05%
2023/03/29	11.4	57.01	12	57.42	57.20	-0.5	3,240	-0.02%
2023/03/28	17.5	58.37	11	57.90	56.80	6.5	3,283	0.20%
2023/03/27	4.2	58.49	6	58.48	58.30	-1.8	3,262	-0.06%
2023/03/24	3.1	57.60	4	57.33	57.90	-0.9	3,271	-0.03%
2023/03/23	5	57.24	9	57.03	56.80	-4	3,279	-0.12%
2023/03/22	2	57.80	1	57.90	57.90	1	3,292	0.03%
2023/03/21	18	57.93	19	57.72	57.90	-1	3,297	-0.03%
2023/03/20	7	56.27	4	56.68	56.70	3	3,307	0.09%
2023/03/17	63	56.76	36	56.73	56.80	27	3,335	0.81%
2023/03/16	18.5	57.47	15	57.33	56.40	3.5	3,347	0.11%
2023/03/15	7	58.61	10	58.73	59.50	-3	3,367	-0.09%
2023/03/14	11	57.28	7	57.30	57.20	4	3,453	0.12%
2023/03/13	22.1	58.12	60	57.33	57.00	-37.9	3,474	-1.09%
2023/03/10	44.4	62.00	34	61.46	60.40	10.4	3,440	0.30%
2023/03/09	31.5	60.81	51	60.85	62.10	-19.5	3,367	-0.58%
2023/03/08	42	56.27	22	56.49	56.50	20	3,287	0.61%
2023/03/07	14	56.34	10	56.30	56.40	4	3,378	0.12%
2023/03/06	31.3	56.27	8	56.00	55.70	23.3	3,475	0.67%
2023/03/03	30	56.56	22	57.19	56.40	8	3,480	0.23%
2023/03/02	34.1	56.52	35.4	56.75	56.60	-1.3	3,467	-0.04%
2023/03/01	34.3	58.58	15.1	57.83	57.20	19.3	3,427	0.56%
2023/02/24	13.1	62.13	9	61.54	61.70	4.1	3,384	0.12%
2023/02/23	2	62.41	14	62.77	63.00	-12	3,416	-0.35%
2023/02/22	21.1	61.34	11	61.92	61.10	10.1	3,423	0.30%
2023/02/21	0	0.00	3	63.00	63.00	-3	3,599	-0.08%
2023/02/20	15	63.06	13.1	63.24	63.30	1.9	3,668	0.05%
2023/02/17	30.9	64.91	17.5	63.35	63.80	13.4	3,653	0.37%
2023/02/16	11	67.41	6	67.57	67.10	5	3,593	0.14%
2023/02/15	5.4	67.68	13	66.88	67.70	-7.6	3,653	-0.21%
2023/02/14	8	68.09	1	67.80	68.10	7	3,696	0.19%
2023/02/13	37.6	68.89	17.3	69.27	68.20	20.4	3,811	0.53%
2023/02/10	17.3	72.35	6.6	72.84	71.50	10.7	3,829	0.28%
2023/02/09	8.1	74.17	4	74.95	73.50	4.1	4,065	0.10%
2023/02/08	14	75.54	14	75.94	75.20	0	4,044	0.00%
2023/02/07	33.4	76.93	36.3	76.61	77.20	-2.9	4,045	-0.07%
2023/02/06	8.2	74.23	13.1	73.77	73.60	-4.9	4,038	-0.12%
2023/02/03	6.7	74.75	7	74.93	74.20	-0.3	4,100	-0.01%
2023/02/02	5.5	74.99	3	75.07	75.00	2.5	4,114	0.06%
2023/02/01	5.2	73.82	7	74.46	74.30	-1.8	4,171	-0.04%
2023/01/31	2	73.15	8	73.29	73.40	-6	4,232	-0.14%
2023/01/30	11	71.95	4.1	72.01	71.80	6.9	4,322	0.16%
2023/01/17	8.7	71.84	2	71.20	71.20	6.7	4,389	0.15%
2023/01/16	11.1	72.31	5.1	73.18	73.30	6	4,494	0.13%
2023/01/13	0	0.00	3	72.23	72.00	-3	4,632	-0.06%
2023/01/12	8.7	72.07	2	71.95	71.00	6.7	4,681	0.14%
2023/01/11	6.1	72.76	2	73.30	72.50	4.1	4,707	0.09%
2023/01/10	9	74.11	3	72.83	73.20	6	4,728	0.13%
2023/01/09	3	74.07	8.1	74.90	75.20	-5.1	4,756	-0.11%
2023/01/06	37	73.88	30	73.51	72.90	7	4,788	0.15%
2023/01/05	9	73.33	15.3	72.02	73.50	-6.3	4,804	-0.13%
2023/01/04	6	68.30	13.7	69.90	70.80	-7.7	4,912	-0.16%
2023/01/03	49.1	67.03	42	67.43	67.90	7.1	4,958	0.14%
2022/12/30	41.3	64.18	38.3	64.51	69.50	3.1	4,921	0.06%
2022/12/29	17	67.56	2	68.20	68.00	15	4,795	0.31%
2022/12/28	8.7	70.39	2.1	69.59	68.60	6.6	4,816	0.14%
2022/12/27	6	72.38	1	73.10	73.00	5	4,830	0.10%
2022/12/26	9	73.13	15	74.01	73.00	-6	4,857	-0.12%
2022/12/23	2	70.80	1	71.30	71.10	1	4,876	0.02%
2022/12/22	1	70.70	3	70.93	70.90	-2	4,939	-0.04%
2022/12/21	3	71.12	6	70.70	71.20	-3	4,991	-0.06%
2022/12/20	6.2	73.66	17	72.35	72.00	-10.8	5,026	-0.22%
2022/12/19	6	77.02	3	77.00	76.40	3	5,090	0.06%
2022/12/16	8.7	77.38	9.9	77.21	76.30	-1.2	5,213	-0.02%
2022/12/15	10.1	79.75	5	78.84	78.60	5.1	5,303	0.10%
2022/12/14	10	79.03	5	79.20	80.90	5	5,426	0.09%
2022/12/13	3	80.30	1	80.00	80.00	2	5,462	0.04%
2022/12/12	4.2	80.37	3	79.30	79.30	1.2	5,510	0.02%
2022/12/09	4	82.15	12	82.78	82.60	-8	5,613	-0.14%
2022/12/08	4	80.35	3	81.33	81.80	1	5,606	0.02%
2022/12/07	5.1	80.27	6	80.82	79.10	-0.9	5,618	-0.02%
2022/12/06	49	83.00	47.3	82.84	81.40	1.7	5,603	0.03%
2022/12/05	7.1	82.96	3.2	83.03	82.80	3.9	5,522	0.07%
2022/12/02	1	81.70	0.5	81.20	80.90	0.5	5,491	0.01%
2022/12/01	3	80.97	1.6	80.64	80.70	1.4	5,476	0.03%
2022/11/30	4	79.98	4.1	79.78	81.00	-0.1	5,472	0.00%
2022/11/29	29	78.30	30	76.76	79.40	-1	5,442	-0.02%
2022/11/28	18.5	72.47	20.5	72.62	74.90	-2	5,366	-0.04%
2022/11/25	2.7	77.43	1.1	76.96	75.70	1.6	5,464	0.03%
2022/11/24	0	77.80	2	77.80	77.80	-2	5,488	-0.04%
2022/11/23	1	79.00	7	78.37	78.60	-6	5,484	-0.11%
2022/11/22	7.1	80.50	4	78.40	78.10	3.1	5,474	0.06%
2022/11/21	8.3	81.10	11.2	81.14	80.20	-2.9	5,421	-0.05%
2022/11/18	12.1	79.68	89.1	79.92	79.40	-77	5,382	-1.43%
2022/11/17	33.7	80.78	28.2	80.87	79.30	5.5	5,383	0.10%
2022/11/16	7.5	79.02	18	81.86	84.10	-10.5	5,176	-0.20%
2022/11/15	7.2	75.94	6.1	76.24	76.50	1	5,100	0.02%
2022/11/14	8	74.94	19	75.22	75.80	-11	5,076	-0.22%
2022/11/11	15	73.80	22	73.80	73.50	-7	5,037	-0.14%
2022/11/10	9	71.83	26.9	71.36	71.20	-17.9	4,983	-0.36%
2022/11/09	17	70.74	43	69.65	71.80	-26	4,916	-0.53%
2022/11/08	23	67.77	33	67.59	66.80	-10	4,810	-0.21%
2022/11/07	82.1	72.87	61	70.16	68.50	21.1	4,729	0.45%
2022/11/04	0	0.00	2	72.90	73.70	-2	4,460	-0.04%
2022/11/03	17	67.05	15	67.01	67.00	2	4,479	0.04%
2022/11/02	5	66.24	12.4	66.99	67.80	-7.4	4,444	-0.17%
2022/11/01	22	66.15	13	65.28	65.00	9	4,398	0.20%
2022/10/31	3	64.33	12	64.66	64.40	-9	4,339	-0.21%
2022/10/28	24	64.08	32	64.18	63.60	-8	4,406	-0.18%
2022/10/27	7	62.97	10	64.40	65.50	-3	4,367	-0.07%
2022/10/26	38.3	61.96	31.5	62.49	63.60	6.8	4,376	0.16%
2022/10/25	35	64.10	37.6	63.98	65.20	-2.6	4,280	-0.06%
2022/10/24	29.3	64.07	37.5	62.94	63.00	-8.2	4,208	-0.20%
2022/10/21	20.5	63.02	38.5	61.47	60.50	-18	4,104	-0.44%
2022/10/20	16.1	66.12	23	65.85	66.30	-6.9	3,973	-0.17%
2022/10/19	20.1	71.57	11.1	70.58	69.30	9	3,917	0.23%
2022/10/18	9	71.28	6	71.12	71.50	3	3,890	0.08%
2022/10/17	7	67.20	11	67.03	70.80	-4	3,888	-0.10%
2022/10/14	26	69.80	24	69.75	69.70	2	3,836	0.05%
2022/10/13	17.8	70.88	28.5	70.37	68.80	-10.7	3,779	-0.28%
2022/10/12	42	73.35	40	73.89	73.20	2	3,689	0.05%
2022/10/11	11.3	69.68	35.3	70.20	69.60	-24	3,548	-0.68%
2022/10/07	5.1	76.17	3.1	76.46	75.10	2	3,465	0.06%
2022/10/06	1.1	77.00	5	77.38	77.20	-3.9	3,418	-0.11%
2022/10/05	20.1	79.88	2	78.50	78.50	18.1	3,383	0.53%
2022/10/04	8	81.25	7.4	81.15	80.80	0.6	3,366	0.02%
2022/10/03	4	79.90	4	78.81	79.60	0	3,337	0.00%
2022/09/30	3	78.13	3.1	78.84	79.70	-0.1	3,309	0.00%
2022/09/29	9.1	80.51	14.5	80.41	79.60	-5.4	3,262	-0.16%
2022/09/28	17.1	82.78	58.1	79.69	78.80	-40.9	3,213	-1.27%
2022/09/27	19.1	85.35	19.1	85.68	86.90	0	3,177	0.00%
2022/09/26	37.1	85.84	43	86.27	85.60	-5.9	3,159	-0.19%
2022/09/23	28.6	91.66	41.7	90.49	88.40	-13.2	3,087	-0.43%
2022/09/22	18.2	93.91	15	94.20	95.50	3.3	2,972	0.11%
2022/09/21	16.4	95.81	22.5	95.38	95.30	-6.2	2,867	-0.22%
2022/09/20	21.1	103.51	9.8	102.21	101.50	11.3	2,744	0.41%
2022/09/19	13.5	102.99	8.4	103.18	102.50	5.1	2,755	0.18%
2022/09/16	25.5	108.15	33	106.00	106.50	-7.5	2,761	-0.27%
2022/09/15	6	118.33	11.8	116.12	115.00	-5.8	2,694	-0.22%
2022/09/14	16.3	117.47	21	117.86	116.50	-4.7	2,691	-0.18%
2022/09/13	30.2	123.28	26.5	122.92	121.50	3.7	2,654	0.14%
2022/09/12	7.4	126.73	6.4	125.40	127.50	1	2,622	0.04%
2022/09/08	2	130.50	3.5	130.14	130.50	-1.5	2,580	-0.06%
2022/09/07	5	130.30	2	130.00	129.50	3	2,580	0.12%
2022/09/06	8.7	135.36	13.1	134.59	132.50	-4.4	2,569	-0.17%
2022/09/05	9	139.00	6	137.33	136.50	3	2,551	0.12%
2022/09/02	20	139.25	24	139.04	137.50	-4	2,534	-0.16%
2022/09/01	70.3	144.10	55.8	141.46	136.00	14.5	2,489	0.58%
2022/08/31	8	138.00	14.2	145.52	147.00	-6.2	2,260	-0.27%
2022/08/30	11.8	132.79	10.5	133.64	134.00	1.3	2,205	0.06%
2022/08/29	3	130.33	4	132.00	132.50	-1	2,191	-0.05%
2022/08/26	3	132.67	6	132.33	132.00	-3	2,180	-0.14%
2022/08/25	4	131.75	6	132.59	131.50	-2	2,162	-0.09%
2022/08/24	20	134.33	15	135.03	133.50	5	2,135	0.23%
2022/08/23	2.2	130.01	4	130.88	129.00	-1.8	2,083	-0.09%
2022/08/22	5	131.40	4.1	129.84	130.50	0.9	2,066	0.04%
2022/08/19	9	133.39	11	133.45	132.00	-2	2,045	-0.10%
2022/08/18	7.3	134.93	6	134.42	134.00	1.3	2,038	0.06%
2022/08/17	6	135.75	7	136.57	135.00	-1	2,040	-0.05%
2022/08/16	4.1	134.62	8	135.25	133.50	-4	2,027	-0.19%
2022/08/15	3.1	127.74	3	129.67	132.00	0.1	2,019	0.01%
2022/08/12	4	132.13	3	133.50	132.00	1	2,004	0.05%
2022/08/11	3.1	133.70	3	134.67	133.50	0.1	2,010	0.01%
2022/08/10	2.3	133.57	3.1	133.50	134.00	-0.8	2,027	-0.04%
2022/08/09	5	140.90	4	140.50	140.50	1	2,018	0.05%
2022/08/08	5.2	139.52	0	0.00	140.00	5.2	2,148	0.24%
2022/08/05	6.1	141.34	3	142.00	143.00	3.1	2,159	0.14%
2022/08/04	12.7	143.69	18.4	143.18	140.50	-5.7	2,193	-0.26%
2022/08/03	9	138.28	0	0.00	139.00	9	2,114	0.43%
2022/08/02	25.2	194.63	13.4	188.67	188.00	11.9	2,109	0.56%
2022/08/01	9	208.28	9.5	208.47	208.50	-0.5	2,042	-0.02%
2022/07/29	1	207.00	0.1	204.50	206.00	0.9	2,027	0.05%
2022/07/28	5.5	206.97	3	207.17	204.50	2.5	2,048	0.12%
2022/07/27	1.1	196.95	4.1	201.49	204.50	-3	2,073	-0.14%
2022/07/26	2	200.22	2	197.50	197.50	0	2,078	0.00%
2022/07/25	5	199.70	1	199.50	199.00	4	2,080	0.19%
2022/07/22	5	199.50	9	196.83	195.00	-4	2,070	-0.19%
2022/07/21	16.2	186.55	10.2	185.65	191.50	6	2,057	0.29%
2022/07/20	0	0.00	0.1	183.50	183.50	-0.1	2,064	0.00%
2022/07/19	3	181.33	3.1	180.50	179.50	-0.1	2,119	-0.01%
2022/07/18	14	184.71	16	182.72	181.50	-2	2,226	-0.09%
2022/07/15	3.1	175.34	9.2	175.18	177.50	-6.1	2,237	-0.27%
2022/07/14	4	174.75	4	172.88	177.50	0	2,247	0.00%
2022/07/13	3	173.50	7	176.21	174.50	-4	2,253	-0.18%
2022/07/12	10.1	170.85	17	171.41	168.00	-6.9	2,262	-0.30%
2022/07/11	3	177.67	21	174.86	177.50	-18	2,275	-0.79%
2022/07/08	3	180.50	4.2	177.04	177.00	-1.2	2,284	-0.05%
2022/07/07	2	176.00	1	179.00	180.00	1	2,298	0.04%
2022/07/06	11.2	178.69	12	178.38	174.00	-0.8	2,297	-0.03%
2022/07/05	29.2	173.45	32	172.16	177.00	-2.8	2,318	-0.12%
2022/07/04	38.6	179.85	16.2	180.17	174.50	22.4	2,264	0.99%
2022/07/01	7.3	195.83	6.1	197.15	193.50	1.3	2,210	0.06%
2022/06/30	11.3	206.61	10	206.00	205.00	1.3	2,177	0.06%
2022/06/29	8.1	207.31	6	206.00	205.50	2.1	2,191	0.10%
2022/06/28	3.2	207.16	5	207.20	206.00	-1.8	2,193	-0.08%
2022/06/27	12.8	212.81	6	209.33	209.00	6.8	2,179	0.31%
2022/06/24	6	226.08	10	225.70	226.00	-4	2,117	-0.19%
2022/06/23	6	220.92	13.1	220.28	226.50	-7.1	2,090	-0.34%
2022/06/22	4.1	212.85	4.3	209.56	206.00	-0.2	2,050	-0.01%
2022/06/21	5.3	213.65	1.3	217.29	216.50	4	2,031	0.20%
2022/06/20	6.3	214.54	5.3	207.32	205.50	1	2,041	0.05%
2022/06/17	6	218.00	6	219.08	220.00	0	2,044	0.00%
2022/06/16	2	222.00	5	218.90	220.00	-3	2,092	-0.14%
2022/06/15	4.1	217.24	6	218.17	217.00	-1.9	2,113	-0.09%
2022/06/14	12	212.08	7	212.71	218.00	5	2,126	0.24%
2022/06/13	8	210.56	12	212.13	210.00	-4	2,115	-0.19%
2022/06/10	2.8	221.61	2	220.75	220.00	0.8	2,146	0.04%
2022/06/09	1	220.00	1.1	222.02	220.50	-0.1	2,152	0.00%
2022/06/08	8	225.94	6	223.08	222.00	2	2,162	0.09%
2022/06/07	5	223.80	1.1	224.54	222.50	3.9	2,150	0.18%
2022/06/06	4	225.63	3	224.67	221.00	1	2,150	0.05%
2022/06/02	5	219.20	4	219.50	219.00	1	2,158	0.05%
2022/06/01	1	221.00	1	222.00	220.50	0	2,186	0.00%
2022/05/31	3	221.00	1	221.50	223.50	2	2,196	0.09%
2022/05/30	1	219.50	1.4	221.74	221.00	-0.4	2,203	-0.02%
2022/05/27	1.1	218.97	0	0.00	217.00	1.1	2,263	0.05%
2022/05/26	4	220.38	10	220.35	217.00	-6	2,273	-0.26%
2022/05/25	4.1	219.29	9.1	218.31	221.00	-5	2,286	-0.22%
2022/05/24	3.1	218.83	1	217.50	216.50	2.1	2,317	0.09%
2022/05/23	2	225.75	0	0.00	225.00	2	2,309	0.09%
2022/05/20	6	233.42	6	231.08	229.00	0	2,318	0.00%
2022/05/19	4	226.00	4.3	226.00	231.00	-0.3	2,316	-0.01%
2022/05/18	7	232.79	9	233.67	229.50	-2	2,329	-0.09%
2022/05/17	10	230.74	7	231.57	228.00	3	2,362	0.13%
2022/05/16	38.4	228.31	27.1	230.20	234.00	11.2	2,499	0.45%
2022/05/13	9	208.89	10	210.26	216.00	-1	2,372	-0.04%
2022/05/12	14.2	200.15	18.4	202.14	196.50	-4.2	2,364	-0.18%
2022/05/11	1.4	212.35	3.1	213.34	210.50	-1.6	2,321	-0.07%
2022/05/10	9.7	214.14	13	212.31	215.00	-3.3	2,314	-0.14%
2022/05/09	5.2	228.18	7.1	228.66	222.50	-1.9	2,323	-0.08%
2022/05/06	5.4	231.47	5	231.30	233.50	0.4	2,330	0.02%
2022/05/05	7.1	231.10	5	233.09	234.00	2.1	2,330	0.09%
2022/05/04	7.5	237.38	14	240.25	236.00	-6.5	2,328	-0.28%
2022/05/03	16	254.34	15.1	253.32	248.50	0.9	2,308	0.04%
2022/04/29	9	254.33	3.2	250.62	250.50	5.9	2,320	0.25%
2022/04/28	2.3	258.50	13	256.62	254.00	-10.7	2,351	-0.46%
2022/04/27	12.3	255.33	9.1	256.63	256.50	3.2	2,375	0.13%
2022/04/26	12.6	259.79	16.1	257.90	255.50	-3.5	2,414	-0.14%
2022/04/25	29	268.87	12	267.83	262.00	17	2,696	0.63%
2022/04/22	33.1	275.14	31.2	276.34	268.00	1.9	2,720	0.07%
2022/04/21	7.1	267.53	7	267.29	265.00	0.1	2,647	0.00%
2022/04/20	4	260.75	12.1	265.19	267.50	-8.1	2,630	-0.31%
2022/04/19	13.1	258.18	10.6	257.52	256.50	2.5	2,624	0.09%
2022/04/18	17.3	267.27	8.3	264.12	260.00	9.1	2,634	0.34%
2022/04/15	9.3	267.87	6.1	269.73	263.50	3.2	2,621	0.12%
2022/04/14	2	268.25	4	270.87	264.50	-2	2,599	-0.08%
2022/04/13	5	264.20	5.3	265.50	268.00	-0.2	2,587	-0.01%
2022/04/12	5	261.50	5	260.00	258.50	0	2,586	0.00%
2022/04/11	9.7	268.34	16.2	268.24	263.00	-6.6	2,591	-0.25%
2022/04/08	1	259.46	1.2	254.67	261.00	-0.2	2,609	-0.01%
2022/04/07	4	257.37	3	254.33	250.50	1	2,645	0.04%
2022/04/06	0	0.00	4	265.13	260.00	-4	2,632	-0.15%
2022/04/01	12.5	268.51	5	266.11	263.50	7.5	2,639	0.28%
2022/03/31	5.6	265.43	5.4	267.28	267.00	0.2	2,635	0.01%
2022/03/30	3.2	263.88	8	266.44	267.50	-4.8	2,622	-0.18%
2022/03/29	5.1	261.79	4	264.62	263.50	1.1	2,619	0.04%
2022/03/28	6	268.08	7	267.71	262.50	-1	2,606	-0.04%
2022/03/25	11.1	266.55	11.1	268.63	262.50	0	2,584	0.00%
2022/03/24	3	268.17	5.4	269.41	271.00	-2.4	2,603	-0.09%
2022/03/23	5.3	268.47	5.1	269.61	268.50	0.2	2,611	0.01%
2022/03/22	2.7	264.53	0	0.00	265.00	2.7	2,606	0.10%
2022/03/21	13.3	269.32	11.2	268.38	268.00	2.1	2,607	0.08%
2022/03/18	9.2	260.02	13.7	260.60	263.00	-4.5	2,572	-0.17%
2022/03/17	4	253.38	4.4	253.56	254.00	-0.4	2,558	-0.01%
2022/03/16	1.2	248.50	1	251.49	247.00	0.1	2,562	0.01%
2022/03/15	12.1	251.62	26.3	254.38	247.00	-14.2	2,641	-0.54%
2022/03/14	1	249.00	3	249.16	247.00	-2	2,652	-0.08%
2022/03/11	4	240.49	1	237.50	242.50	3	2,655	0.11%
2022/03/10	16	241.72	0	244.50	242.00	16	2,655	0.60%
2022/03/09	5	236.19	0.2	238.00	237.00	4.8	2,668	0.18%
2022/03/08	4.3	234.92	3.1	234.94	232.00	1.2	2,669	0.05%
2022/03/07	14.1	244.92	8	244.81	241.50	6.1	2,654	0.23%
2022/03/04	5	251.00	4	251.62	251.50	1	2,648	0.04%
2022/03/03	2.2	251.14	1.2	250.31	251.00	1	2,685	0.04%
2022/03/02	44.1	253.40	34.4	252.68	252.00	9.7	2,717	0.36%
2022/03/01	0.2	241.00	3	239.00	242.00	-2.8	2,670	-0.11%
2022/02/25	2	233.00	8.3	233.67	233.50	-6.3	2,679	-0.23%
2022/02/24	11	238.27	22.1	240.50	230.00	-11.1	2,718	-0.41%
2022/02/23	4.1	246.52	11	247.00	246.50	-6.9	2,701	-0.26%
2022/02/22	6.7	248.14	9.7	246.19	245.00	-3	2,701	-0.11%
2022/02/21	2.1	249.52	9.1	250.31	249.50	-7	2,702	-0.26%
2022/02/18	6	250.83	8	250.94	254.00	-2	2,697	-0.07%
2022/02/17	7.7	253.17	13.4	251.16	251.00	-5.7	2,693	-0.21%
2022/02/16	74.3	271.48	114.1	273.76	261.00	-39.9	2,655	-1.50%	大賣/
2022/02/15	4	265.00	3.1	265.00	265.00	0.9	2,489	0.04%
2022/02/14	9.5	243.66	8.4	243.67	241.00	1.1	2,483	0.04%
2022/02/11	7.1	248.05	5	246.10	244.00	2.1	2,468	0.08%
2022/02/10	13.2	249.41	2	247.04	247.00	11.1	2,462	0.45%
2022/02/09	19.3	245.54	11	247.22	248.00	8.3	2,472	0.33%
2022/02/08	14.7	250.50	12.4	248.08	246.50	2.3	2,443	0.10%
2022/02/07	9.1	255.44	10.5	256.15	255.50	-1.4	2,417	-0.06%
2022/01/26	31.6	254.66	9.1	254.75	253.50	22.5	2,413	0.93%
2022/01/25	14.3	265.62	14.1	264.50	260.00	0.2	2,393	0.01%
2022/01/24	22.5	265.17	24	265.50	263.00	-1.5	2,394	-0.06%
2022/01/21	29.8	267.81	29	266.40	263.00	0.8	2,422	0.03%
2022/01/20	30.1	262.89	24.1	262.36	264.50	6	2,412	0.25%
2022/01/19	24.4	265.88	18	265.19	261.50	6.4	2,422	0.26%
2022/01/18	143	279.74	142.2	277.92	266.00	0.8	2,397	0.03%	大買/大賣/
2022/01/17	20.1	268.79	19.9	272.38	283.50	0.2	2,101	0.01%
2022/01/14	14.5	261.69	33.1	264.09	258.00	-18.6	2,030	-0.92%
2022/01/13	5.4	273.65	14	274.68	271.00	-8.6	2,003	-0.43%
2022/01/12	4.4	279.28	4.1	278.71	276.00	0.3	1,988	0.02%
2022/01/11	16	283.97	12.4	283.59	282.50	3.6	1,978	0.18%
2022/01/10	4.2	284.50	10	284.75	281.00	-5.9	1,978	-0.30%
2022/01/07	8.3	280.52	7	282.28	279.00	1.2	2,009	0.06%
2022/01/06	19.4	282.68	13.1	279.95	278.00	6.3	2,037	0.31%
2022/01/05	17	279.65	13	279.12	279.00	4	2,086	0.19%
2022/01/04	4.9	274.71	18.2	273.17	275.00	-13.3	2,087	-0.64%
2022/01/03	48.5	279.62	14	278.32	279.50	34.5	2,084	1.65%
2021/12/30	19	298.21	16.4	298.96	299.00	2.5	2,070	0.12%
2021/12/29	5	288.40	7	289.21	287.50	-2	2,045	-0.10%
2021/12/28	5.3	291.10	4.1	287.84	291.00	1.2	2,115	0.06%
2021/12/27	15.4	287.97	12.1	283.13	281.00	3.3	2,166	0.15%
2021/12/24	4.2	293.40	2.2	293.77	293.00	2	2,167	0.09%
2021/12/23	7.7	295.07	3.4	294.33	293.00	4.2	2,173	0.19%
2021/12/22	8	293.06	3	293.67	292.50	5	2,196	0.23%
2021/12/21	12.6	295.78	11	294.51	292.50	1.5	2,193	0.07%
2021/12/20	44.3	300.82	15.7	300.46	299.50	28.6	2,167	1.32%
2021/12/17	11	286.20	8.2	285.90	292.00	2.7	2,118	0.13%
2021/12/16	4.2	286.72	0	0.00	284.00	4.2	2,101	0.20%
2021/12/15	4.4	280.55	10.1	283.28	286.00	-5.7	2,097	-0.27%
2021/12/14	11.2	279.59	10	279.95	279.00	1.2	2,093	0.06%
2021/12/13	12.5	282.18	33.3	280.17	278.50	-20.8	2,083	-1.00%
2021/12/10	5	284.30	7.2	286.81	285.00	-2.2	2,093	-0.11%
2021/12/09	52.6	285.76	16.2	287.03	280.00	36.4	2,079	1.75%
2021/12/08	39.1	265.26	21.8	270.88	279.00	17.3	1,996	0.87%
2021/12/07	3.3	251.75	10.4	248.88	254.00	-7.1	1,949	-0.37%
2021/12/06	6.1	252.34	7	252.15	250.00	-0.9	1,965	-0.05%
2021/12/03	15.1	249.07	10	249.00	249.00	5.1	2,009	0.25%
2021/12/02	2.1	243.81	3.3	244.39	241.00	-1.2	2,033	-0.06%
2021/12/01	5.2	239.52	1.5	242.97	238.50	3.7	2,047	0.18%
2021/11/30	8.6	243.03	9.2	244.60	241.00	-0.7	2,072	-0.03%
2021/11/29	15.2	252.12	15.5	252.15	250.00	-0.3	2,094	-0.02%
2021/11/26	13.1	246.35	17.2	245.71	243.50	-4.1	2,086	-0.19%
2021/11/25	3.3	237.66	7.1	239.70	237.00	-3.8	2,072	-0.18%
2021/11/24	4.4	234.33	1.4	239.48	240.00	3	2,109	0.14%
2021/11/23	11.7	240.92	4.2	241.62	237.00	7.4	2,132	0.35%
2021/11/22	4.1	217.15	6	218.33	228.00	-2	2,188	-0.09%
2021/11/19	6.1	208.59	2	209.25	207.50	4.1	2,317	0.18%
2021/11/18	6.2	212.95	20.1	210.01	214.00	-14	2,493	-0.56%
2021/11/17	2.1	205.78	0	0.00	205.50	2.1	2,609	0.08%
2021/11/16	8.2	206.61	4	206.75	207.00	4.2	2,692	0.16%
2021/11/15	14.2	213.11	2.1	213.55	212.50	12.1	2,762	0.44%
2021/11/12	0.2	223.76	1.1	224.99	223.00	-0.9	2,904	-0.03%
2021/11/11	1	222.50	4	223.38	221.00	-3	3,075	-0.10%
2021/11/10	3.1	221.52	4	222.13	220.50	-0.9	3,227	-0.03%
2021/11/09	0.1	224.12	1	225.00	223.00	-0.9	3,353	-0.03%
2021/11/08	18	231.53	28	228.77	225.50	-10	3,392	-0.30%
2021/11/05	7.1	224.61	2.2	227.18	227.50	4.9	3,411	0.14%
2021/11/04	0.6	225.16	2	225.00	222.50	-1.4	3,457	-0.04%
2021/11/03	6.4	225.52	2.1	222.54	225.50	4.3	3,487	0.12%
2021/11/02	8.2	226.01	2	224.06	224.00	6.1	3,499	0.18%
2021/11/01	11.5	229.97	12.2	231.80	226.00	-0.7	3,501	-0.02%
2021/10/29	23.8	243.38	21.3	248.11	240.00	2.5	3,499	0.07%
2021/10/28	7	238.07	9.1	237.96	240.00	-2.1	3,475	-0.06%
2021/10/27	16.2	215.43	7	216.36	218.50	9.1	3,510	0.26%
2021/10/26	9.3	197.41	2.6	196.89	199.00	6.7	3,496	0.19%
2021/10/25	0.2	203.67	9	204.39	203.50	-8.9	3,506	-0.25%
2021/10/22	1.4	208.77	0	0.00	208.00	1.4	3,557	0.04%
2021/10/21	4	214.37	2	213.51	210.50	2	3,590	0.06%
2021/10/20	2	209.25	0	209.00	208.50	2	3,639	0.05%
2021/10/19	1	208.51	4	211.00	210.50	-3	3,792	-0.08%
2021/10/18	9.2	210.57	7.1	210.66	208.00	2.1	3,873	0.05%
2021/10/15	3.2	221.30	5	219.40	218.50	-1.8	4,080	-0.04%
2021/10/14	7.3	206.53	16.4	204.74	212.00	-9.1	4,035	-0.23%
2021/10/13	20.9	201.81	8	196.51	193.00	12.9	4,037	0.32%
2021/10/12	10.2	208.51	17	210.76	206.00	-6.8	4,080	-0.17%
2021/10/08	8.3	225.42	11	224.09	220.00	-2.7	4,107	-0.07%
2021/10/07	17.6	219.51	22.1	217.51	229.00	-4.5	4,169	-0.11%
2021/10/06	6.1	229.86	5.1	228.21	225.00	1.1	4,209	0.03%
2021/10/05	17.7	230.32	13.7	229.76	227.00	4	4,217	0.09%
2021/10/04	35	254.11	28.2	253.95	250.50	6.8	4,162	0.16%
2021/10/01	30.2	282.73	28	283.55	278.00	2.2	4,119	0.05%
2021/09/30	0.2	273.35	9	272.56	273.50	-8.9	4,144	-0.21%
2021/09/29	12.8	268.31	25.1	272.45	268.00	-12.3	4,161	-0.30%
2021/09/28	6.2	279.64	0.4	281.25	279.00	5.8	4,196	0.14%
2021/09/27	15.1	283.40	1.1	282.27	282.00	14	4,226	0.33%
2021/09/24	2.3	285.05	1.2	285.17	285.00	1.1	4,261	0.03%
2021/09/23	4.5	286.45	16	286.25	283.50	-11.5	4,299	-0.27%
2021/09/22	18.2	279.90	5	282.30	280.50	13.2	4,409	0.30%
2021/09/17	2.1	281.01	10	285.20	286.00	-8	4,478	-0.18%
2021/09/16	13	285.97	4.2	285.30	284.00	8.9	4,510	0.20%
2021/09/15	6.1	290.56	10.4	289.45	290.00	-4.3	4,547	-0.09%
2021/09/14	16.2	281.57	14	280.86	279.00	2.2	4,586	0.05%
2021/09/13	6.4	283.06	8	283.00	282.00	-1.6	4,596	-0.03%
2021/09/10	4	287.13	3	289.00	285.50	1	4,612	0.02%
2021/09/09	6.4	285.58	2.1	287.86	284.50	4.3	4,622	0.09%
2021/09/08	2.2	299.80	6.7	298.75	297.00	-4.5	4,607	-0.10%
2021/09/07	10.2	284.93	6.1	286.96	295.00	4.1	4,622	0.09%
2021/09/06	11.1	279.50	11.2	278.69	277.50	-0.1	4,732	0.00%
2021/09/03	12.7	279.44	18	276.90	277.00	-5.3	4,702	-0.11%
2021/09/02	24.3	285.53	11	283.91	281.00	13.3	4,782	0.28%
2021/09/01	1.4	299.55	22	293.48	290.50	-20.6	4,871	-0.42%
2021/08/31	5.2	303.55	7.3	302.64	302.50	-2.1	4,859	-0.04%
2021/08/30	4.2	295.96	13.1	295.68	299.00	-9	4,853	-0.18%
2021/08/27	28	290.23	84.3	287.00	289.50	-56.3	4,823	-1.17%
2021/08/26	20.7	288.65	26.3	290.05	286.00	-5.6	4,794	-0.12%
2021/08/25	99.6	302.53	39.9	306.62	302.50	59.7	4,693	1.27%
2021/08/24	73.6	329.11	112.4	311.69	304.00	-38.8	4,625	-0.84%	大賣/
2021/08/23	109.1	356.26	44.4	353.76	337.00	64.7	4,507	1.44%	大買/
2021/08/20	29.2	344.76	31.4	351.05	355.00	-2.2	4,439	-0.05%
2021/08/19	24.3	330.33	24.2	334.31	334.00	0.1	4,391	0.00%
2021/08/18	74.3	351.26	51.5	343.35	335.50	22.9	4,360	0.52%
2021/08/17	26	362.38	98.9	363.46	367.00	-72.9	4,269	-1.71%
2021/08/16	97.7	320.75	52.5	333.01	339.50	45.2	4,138	1.09%
2021/08/13	21.5	299.22	118.7	303.78	309.00	-97.2	4,039	-2.41%	大賣/
2021/08/12	95	292.82	5.2	290.06	289.50	89.8	4,016	2.24%
2021/08/11	6.1	285.02	87	282.63	281.50	-80.9	4,137	-1.95%
2021/08/10	120	285.97	32.1	288.33	289.00	88	4,281	2.06%	大買/
2021/08/09	6.9	280.51	80	278.39	278.00	-73.2	4,446	-1.65%
2021/08/06	5.8	282.44	8.5	284.03	283.00	-2.8	4,669	-0.06%
2021/08/05	1.1	287.47	2.9	284.59	282.00	-1.8	4,861	-0.04%
2021/08/04	11.3	282.37	2.2	283.25	280.00	9.1	4,955	0.18%
2021/08/03	5.1	286.32	4	287.13	285.00	1.1	4,951	0.02%
2021/08/02	5.2	285.00	19.1	290.67	293.00	-14	4,925	-0.28%
2021/07/30	7.4	279.15	5.6	279.42	277.50	1.7	4,924	0.04%
2021/07/29	7.1	280.34	11.1	282.21	280.00	-4	4,933	-0.08%
2021/07/28	6.3	274.52	15.5	276.74	275.50	-9.2	5,018	-0.18%
2021/07/27	6.1	266.05	5	270.09	261.50	1.1	5,079	0.02%
2021/07/26	94.5	276.11	29.5	276.95	278.50	65	5,088	1.28%
2021/07/23	41.7	259.28	94.5	257.25	263.00	-52.8	5,072	-1.04%
2021/07/22	97.5	290.08	20.2	289.95	282.50	77.4	4,993	1.55%
2021/07/21	32.4	301.22	107.3	300.03	299.00	-74.9	4,929	-1.52%	大賣/
2021/07/20	0	0.00	6.2	280.50	280.50	-6.2	4,732	-0.13%
2021/07/19	33.4	256.09	36.2	257.95	255.00	-2.8	4,813	-0.06%
2021/07/16	61.5	251.72	61.5	249.41	258.50	0	4,793	0.00%
2021/07/15	6	230.59	33.1	237.73	241.00	-27.1	4,726	-0.57%
2021/07/14	40.1	205.75	34.3	201.12	219.50	5.8	4,713	0.12%
2021/07/13	108.5	215.19	106.6	222.21	210.00	1.9	4,658	0.04%	大買/大賣/
2021/07/12	4.4	232.74	5	234.70	232.00	-0.7	4,584	-0.01%
2021/07/09	16.1	241.04	3	240.02	239.00	13.1	4,641	0.28%
2021/07/08	10.2	242.74	10.1	242.70	241.00	0.2	4,730	0.00%
2021/07/07	4.1	248.42	13	245.93	248.50	-8.9	4,730	-0.19%
2021/07/06	4.2	237.25	11	239.77	235.00	-6.8	4,739	-0.14%
2021/07/05	14.2	236.54	15.2	231.73	238.50	-1	4,745	-0.02%
2021/07/02	17.7	240.56	19.3	240.75	237.50	-1.6	4,730	-0.03%
2021/07/01	16.2	248.62	17	250.35	243.00	-0.8	4,797	-0.02%
2021/06/30	7.2	245.32	7	245.64	247.00	0.2	4,823	0.00%
2021/06/29	31.2	242.15	44.8	240.63	242.00	-13.7	4,876	-0.28%
2021/06/28	19.6	259.74	17.1	264.45	258.00	2.4	4,877	0.05%
2021/06/25	10.2	271.57	5.4	271.05	269.50	4.8	4,900	0.10%
2021/06/24	12.3	274.90	9.4	274.93	276.50	2.9	4,923	0.06%
2021/06/23	10.3	274.50	29.3	273.34	275.00	-19	5,050	-0.38%
2021/06/22	5.1	256.34	10	257.90	255.50	-4.9	5,062	-0.10%
2021/06/21	8.2	278.35	13	272.46	272.00	-4.9	5,161	-0.09%
2021/06/18	7.2	274.98	15	274.20	270.00	-7.8	5,191	-0.15%
2021/06/17	8.2	250.00	8.1	252.43	260.00	0.1	5,234	0.00%
2021/06/16	16.9	260.65	23.4	257.61	255.00	-6.5	5,289	-0.12%
2021/06/15	64.1	286.50	38	276.02	283.00	26.1	5,283	0.49%
2021/06/11	0.3	275.50	7	275.50	275.50	-6.8	5,171	-0.13%
2021/06/09	70.3	250.50	32.4	250.50	250.50	38	5,214	0.73%
2021/06/08	31.1	198.98	79.2	199.83	228.00	-48.1	5,200	-0.92%
2021/06/07	6.8	207.50	12	207.50	207.50	-5.3	5,154	-0.10%
2021/06/04	53	230.50	10.2	230.50	230.50	42.7	5,149	0.83%
2021/06/03	15.9	256.00	9.7	256.00	256.00	6.1	5,143	0.12%
2021/06/02	6	284.00	1.9	284.00	284.00	4	5,146	0.08%
2021/06/01	6.4	315.50	3.4	315.50	315.50	3	5,172	0.06%
2021/05/28	24.9	393.11	14.5	391.36	389.00	10.4	5,093	0.20%
2021/05/27	9.1	402.30	25	399.45	402.00	-15.9	5,050	-0.31%
2021/05/26	9.4	391.77	13.3	390.23	386.00	-3.9	5,024	-0.08%
2021/05/25	32.1	387.67	21.4	381.30	380.00	10.7	5,073	0.21%
2021/05/24	16.2	383.54	16.9	381.95	396.50	-0.7	5,022	-0.01%
2021/05/21	4.2	360.66	10.4	359.47	360.50	-6.2	5,040	-0.12%
2021/05/20	9.3	355.95	18.4	354.33	352.00	-9.2	5,007	-0.18%
2021/05/19	20.6	351.07	44	344.83	344.50	-23.4	4,972	-0.47%
2021/05/18	59	382.15	47.5	387.02	375.50	11.4	4,890	0.23%
2021/05/17	69.5	406.00	28.9	410.22	417.00	40.6	4,770	0.85%
2021/05/14	62.9	368.79	42	372.44	379.50	20.9	4,819	0.43%
2021/05/13	68	347.70	82.8	351.63	363.00	-14.8	4,773	-0.31%
2021/05/12	52.8	322.66	43.2	325.60	330.00	9.6	4,696	0.20%
2021/05/11	17.3	291.46	18	296.23	300.00	-0.7	4,539	-0.02%
2021/05/10	8.1	283.37	8	283.00	280.00	0.1	4,515	0.00%
2021/05/07	2	274.00	12.2	275.20	275.00	-10.2	4,520	-0.23%
2021/05/06	13.1	273.91	41.4	274.98	270.00	-28.3	4,514	-0.63%
2021/05/05	7.2	283.43	8.3	283.36	287.00	-1.2	4,463	-0.03%
2021/05/04	57.3	285.15	32.4	284.97	281.00	24.9	4,450	0.56%
2021/05/03	30.3	303.92	15.4	304.22	310.00	14.9	4,379	0.34%
2021/04/29	25.6	284.73	14.1	285.51	285.00	11.6	4,273	0.27%
2021/04/28	21.5	279.86	12	279.69	276.00	9.4	4,253	0.22%
2021/04/27	16.1	283.37	20.1	282.26	287.00	-4	4,267	-0.09%
2021/04/26	22.1	271.32	5	271.71	268.50	17.1	4,210	0.41%
2021/04/23	12.5	263.83	28.7	263.46	262.00	-16.3	4,211	-0.39%
2021/04/22	13.6	267.24	18.1	261.61	259.00	-4.5	4,191	-0.11%
2021/04/21	11.1	280.65	3.5	285.64	277.50	7.6	4,115	0.18%
2021/04/20	7.6	286.91	14.2	286.53	287.00	-6.6	4,124	-0.16%
2021/04/19	26.1	279.73	7.7	281.18	275.00	18.4	4,152	0.44%
2021/04/16	4.4	289.26	1	288.97	286.00	3.4	4,120	0.08%
2021/04/15	7.2	285.80	10	288.15	288.00	-2.8	4,108	-0.07%
2021/04/14	37.4	284.43	21.4	275.26	282.50	16	4,119	0.39%
2021/04/13	34.6	304.52	25.8	300.79	295.00	8.9	4,048	0.22%
2021/04/12	1	314.00	0.2	314.00	314.00	0.8	3,950	0.02%
2021/04/09	22.7	280.10	13.4	281.11	285.50	9.3	3,977	0.23%
2021/04/08	23.7	274.19	9.3	276.53	272.50	14.5	3,999	0.36%
2021/04/07	17.4	280.11	12.5	282.62	276.00	5	4,096	0.12%
2021/04/06	34.2	274.72	18.4	277.59	270.00	15.8	4,146	0.38%
2021/04/01	17.8	291.88	25	290.82	289.00	-7.2	4,076	-0.18%
2021/03/31	22.2	291.61	16.2	292.22	289.00	6	4,019	0.15%
2021/03/30	31.7	290.43	19.2	290.00	296.00	12.5	3,930	0.32%
2021/03/29	21.5	280.80	37.6	276.44	284.50	-16.1	3,829	-0.42%
2021/03/26	13.8	246.46	27.4	248.19	259.00	-13.6	3,755	-0.36%
2021/03/25	43.8	260.65	46.4	259.43	253.00	-2.6	3,691	-0.07%
2021/03/24	28.4	239.29	5.1	244.35	249.00	23.2	3,517	0.66%
2021/03/23	11.8	222.94	41.9	221.30	226.50	-30.1	3,432	-0.88%
2021/03/22	16.3	204.71	7.3	207.79	206.00	9	3,317	0.27%
2021/03/19	13.3	207.48	16.1	204.51	202.00	-2.9	3,266	-0.09%
2021/03/18	22.3	205.02	31.7	205.20	208.00	-9.4	3,208	-0.29%
2021/03/17	22	194.94	18.1	194.55	197.50	3.8	3,151	0.12%
2021/03/16	11.6	200.30	8	200.75	197.50	3.5	3,095	0.11%
2021/03/15	12.1	202.41	12	203.04	202.00	0.1	3,068	0.00%
2021/03/12	34.5	202.46	14	200.80	197.00	20.5	3,041	0.67%
2021/03/11	17.3	209.27	10.7	211.94	214.00	6.6	2,979	0.22%
2021/03/10	2.2	204.60	2.2	204.45	205.00	0	2,905	0.00%
2021/03/09	0	191.71	0	0.00	196.00	0	2,892	0.00%
2021/03/08	16.1	197.38	0	199.31	188.00	16.1	2,885	0.56%
2021/03/05	2.7	198.44	2.3	199.76	203.50	0.4	2,886	0.01%
2021/03/04	13	183.65	1.2	185.00	185.00	11.8	2,903	0.41%
2021/03/03	0	0.00	6.1	174.14	180.00	-6.1	2,954	-0.21%
2021/03/02	1	175.02	1	175.00	172.50	0	3,103	0.00%
2021/02/26	4.5	177.80	9.1	176.19	175.50	-4.6	3,110	-0.15%
2021/02/25	12.2	185.43	35	183.57	185.00	-22.8	3,088	-0.74%
2021/02/24	12.6	175.50	1	175.50	175.50	11.5	3,017	0.38%
2021/02/23	22.2	221.76	16	202.92	194.50	6.2	3,047	0.20%
2021/02/22	4	216.00	0	0.00	216.00	4	2,996	0.13%
2021/02/19	9.1	196.50	0	0.00	196.50	9.1	3,019	0.30%
2021/02/18	13	179.00	1	179.00	179.00	12	3,061	0.39%
2021/02/17	7.1	162.93	7.6	162.34	163.00	-0.5	3,051	-0.02%
2021/02/05	31.8	142.77	36.3	145.99	148.50	-4.4	3,018	-0.15%
2021/02/04	24.2	130.04	26.7	134.24	135.00	-2.5	2,799	-0.09%
2021/02/03	22.5	116.77	26.5	119.06	123.00	-4	2,649	-0.15%
2021/02/02	12.4	107.61	26	108.35	112.00	-13.6	2,511	-0.54%
2021/02/01	32.2	109.77	41	109.61	110.00	-8.9	2,462	-0.36%
2021/01/29	14	102.57	10.2	103.19	103.00	3.8	2,382	0.16%
2021/01/28	26	105.94	2	105.51	105.50	24	2,359	1.02%
2021/01/27	8	107.25	2.1	107.79	106.50	5.9	2,351	0.25%
2021/01/26	7.6	107.54	1.3	108.12	107.50	6.3	2,376	0.27%
2021/01/25	3.3	109.51	19.1	109.32	107.50	-15.8	2,399	-0.66%
2021/01/22	2	104.49	6	105.08	104.50	-4	2,347	-0.17%
2021/01/21	11	104.09	2	104.00	103.50	9	2,340	0.38%
2021/01/20	12.4	106.49	17.3	105.54	106.00	-4.9	2,322	-0.21%
2021/01/19	4	103.13	7.1	102.71	103.00	-3.1	2,267	-0.13%
2021/01/18	7.2	102.99	4.2	103.48	102.00	3	2,275	0.13%
2021/01/15	4	99.45	2	98.65	98.20	2	2,249	0.09%
2021/01/14	0	0.00	1.2	100.46	100.00	-1.2	2,246	-0.05%
2021/01/13	15.4	100.67	26	101.33	100.00	-10.6	2,233	-0.47%
2021/01/12	26.4	106.53	18	103.97	106.50	8.4	2,194	0.38%
2021/01/11	1	98.60	0	0.00	99.10	1	2,123	0.05%
2021/01/08	5.2	98.83	4.2	98.40	98.40	1	2,119	0.05%
2021/01/07	6.1	101.33	2	101.50	100.50	4.1	2,111	0.19%
2021/01/06	3	95.87	26	97.74	95.40	-23	2,092	-1.10%
2021/01/05	1	98.00	1	97.90	97.60	0	2,115	0.00%
2021/01/04	18.2	97.86	13	98.45	96.70	5.1	2,119	0.24%
2020/12/31	30.3	105.63	14	106.54	103.00	16.3	2,074	0.78%
2020/12/30	32.2	112.60	29.3	113.48	110.00	2.9	1,991	0.15%
2020/12/29	26	106.94	23.3	106.66	109.50	2.7	1,865	0.15%
2020/12/28	7	99.57	1	99.09	99.60	6	1,777	0.34%
2020/12/25	1	96.00	1	96.00	95.90	0	1,760	0.00%
2020/12/24	8	95.95	1	94.80	95.10	7	1,759	0.40%
2020/12/23	4	95.75	8.1	96.13	94.00	-4	1,758	-0.23%
2020/12/22	5.1	98.49	7	94.64	98.40	-2	1,761	-0.11%
2020/12/21	2	92.75	2	92.95	92.50	0	1,749	0.00%
2020/12/18	5	93.98	2	94.15	93.80	3	1,752	0.17%
2020/12/17	2	95.40	4.1	94.85	94.10	-2.1	1,757	-0.12%
2020/12/16	0	0.00	1	96.40	94.50	-1	1,773	-0.06%
2020/12/15	1	95.60	4	95.15	94.00	-3	1,824	-0.16%
2020/12/14	3	96.07	1	96.80	95.50	2	1,829	0.11%
2020/12/11	3.3	94.05	3	93.67	94.90	0.3	1,842	0.02%
2020/12/10	3	95.20	4	94.03	93.80	-1	1,835	-0.05%
2020/12/09	2.1	95.05	2	94.05	93.90	0.1	1,845	0.01%
2020/12/08	2.1	98.13	3.2	96.25	96.00	-1.1	1,856	-0.06%
2020/12/07	9.3	96.37	5	96.96	96.00	4.3	1,857	0.23%
2020/12/04	1.3	100.97	2.5	102.00	100.50	-1.2	1,858	-0.07%
2020/12/03	4.1	102.99	5	103.30	102.00	-0.9	1,899	-0.05%
2020/12/02	6	102.42	4.5	102.78	102.50	1.5	1,901	0.08%
2020/12/01	4	104.50	0	0.00	103.00	4	1,916	0.21%
2020/11/30	3.7	102.80	18.2	103.74	107.00	-14.5	1,916	-0.76%
2020/11/27	7.2	102.86	11	102.82	102.00	-3.8	1,869	-0.21%
2020/11/26	40.2	109.57	30.6	109.91	107.00	9.6	1,846	0.52%
2020/11/25	0	0.00	3.2	102.50	102.50	-3.2	1,766	-0.18%
2020/11/24	2.5	93.04	8.3	93.40	93.20	-5.8	1,778	-0.32%
2020/11/23	3.1	92.71	14	92.06	92.60	-10.9	1,799	-0.60%
2020/11/20	7.1	92.45	13.6	92.58	92.10	-6.5	1,802	-0.36%
2020/11/19	10	95.60	5	94.40	95.40	5	1,777	0.28%
2020/11/18	4	92.80	4	92.55	92.30	0	1,774	0.00%
2020/11/17	13	92.89	14.1	91.64	94.30	-1.1	1,804	-0.06%
2020/11/16	7.1	88.94	2	88.50	88.50	5.1	1,806	0.28%
2020/11/13	4	89.60	3.1	89.83	89.90	0.9	1,883	0.05%
2020/11/12	8	88.95	6	89.02	88.80	2	1,903	0.10%
2020/11/11	1	88.50	6	89.13	88.50	-5	1,914	-0.26%
2020/11/10	13.5	87.21	33	87.77	87.90	-19.5	1,913	-1.02%
2020/11/09	17	85.04	12	84.81	84.60	5	1,929	0.26%
2020/11/06	2	86.50	2	86.00	85.20	0	1,951	0.00%
2020/11/05	3	87.13	3	87.13	86.50	0	2,011	0.00%
2020/11/04	8	88.18	1	87.20	87.20	7	2,044	0.34%
2020/11/03	29	90.10	0	0.00	88.00	29	2,076	1.40%
2020/11/02	11	89.61	21	89.69	90.60	-10	2,065	-0.48%
2020/10/30	1	84.00	3	84.13	83.40	-2	2,061	-0.10%
2020/10/29	2	85.80	0	0.00	85.80	2	2,120	0.09%
2020/10/28	6	86.87	4	85.65	85.20	2	2,189	0.09%
2020/10/27	2	84.10	5	84.92	83.80	-3	2,191	-0.14%
2020/10/26	8	83.98	10	84.24	83.00	-2	2,211	-0.09%
2020/10/23	2	88.30	3	87.97	87.60	-1	2,247	-0.04%
2020/10/22	3	88.57	2	89.05	87.40	1	2,355	0.04%
2020/10/21	3	89.30	4	89.48	89.10	-1	2,464	-0.04%
2020/10/20	7	90.60	3	91.30	89.80	4	2,507	0.16%
2020/10/19	0	0.00	2	90.50	90.00	-2	2,565	-0.08%
2020/10/16	1	89.60	4	90.28	89.60	-3	2,615	-0.11%
2020/10/15	2	89.25	2	89.40	89.30	0	2,676	0.00%
2020/10/14	8	91.98	0	0.00	91.10	8	2,804	0.29%
2020/10/13	6	89.23	8	90.04	89.40	-2	2,935	-0.07%
2020/10/12	2	93.55	4	94.30	93.10	-2	2,944	-0.07%
2020/10/08	12	96.83	2	97.15	96.10	10	3,007	0.33%
2020/10/07	1	97.70	7	97.94	97.70	-6	3,065	-0.20%
2020/10/06	3	98.83	3	98.97	98.70	0	3,155	0.00%
2020/10/05	4	99.00	3	99.77	98.60	1	3,303	0.03%
2020/09/30	3	95.50	6	98.40	98.80	-3	3,393	-0.09%
2020/09/29	0	0.00	14	94.67	93.70	-14	3,525	-0.40%
2020/09/28	6	96.10	6	96.37	96.50	0	3,587	0.00%
2020/09/25	11	96.23	5	96.86	95.00	6	3,660	0.16%
2020/09/24	7	100.71	5	100.30	99.50	2	3,725	0.05%
2020/09/23	1	102.00	6	102.50	102.50	-5	3,818	-0.13%
2020/09/22	2	102.26	5	102.40	102.00	-3	3,916	-0.08%
2020/09/21	6	103.08	4	103.25	102.50	2	4,094	0.05%
2020/09/18	7	102.36	8	102.75	103.00	-1	4,147	-0.02%
2020/09/17	0	0.00	2	102.00	100.50	-2	4,185	-0.05%
2020/09/16	4	102.38	15	102.03	101.50	-11	4,240	-0.26%
2020/09/15	5	99.36	7	99.14	99.00	-2	4,314	-0.05%
2020/09/14	5	99.32	0	0.00	97.00	5	4,433	0.11%
2020/09/11	9	97.87	2	97.25	97.00	7	4,655	0.15%
2020/09/10	5	101.00	4	101.50	100.00	1	4,852	0.02%
2020/09/09	4.1	102.40	8	102.63	101.50	-3.9	4,946	-0.08%
2020/09/08	10	104.20	18	103.03	106.50	-8	5,090	-0.16%
2020/09/07	11	101.00	11	101.00	99.70	0	5,194	0.00%
2020/09/04	13	99.57	14	100.84	100.50	-1	5,396	-0.02%
2020/09/03	13	99.45	7	100.13	98.80	6	5,565	0.11%
2020/09/02	4	101.38	13	101.23	101.00	-9	5,659	-0.16%
2020/09/01	7	102.93	15	103.67	102.00	-8	5,716	-0.14%
2020/08/31	29	109.57	29	107.45	105.50	0	5,721	0.00%
2020/08/28	27	104.15	17	104.35	103.00	10	5,706	0.18%
2020/08/27	14	102.86	9	103.00	104.00	5	5,783	0.09%
2020/08/26	3	102.00	13	101.41	101.00	-10	5,926	-0.17%
2020/08/25	7	99.36	4	99.43	99.10	3	6,019	0.05%
2020/08/24	4	101.38	3	102.00	101.00	1	6,138	0.02%
2020/08/21	10	100.20	11	99.90	103.50	-1	6,248	-0.02%
2020/08/20	4	94.90	14	94.55	95.20	-10	6,403	-0.16%
2020/08/19	25	101.74	25	101.40	100.00	0	6,668	0.00%
2020/08/18	10	95.19	2	97.45	98.60	8	6,835	0.12%
2020/08/17	1	89.70	13	90.70	89.70	-12	7,088	-0.17%
2020/08/14	2	91.00	1.1	91.98	91.00	0.9	7,195	0.01%
2020/08/13	28	92.29	3	90.57	90.00	25	7,469	0.33%
2020/08/12	3	93.90	10	95.43	94.90	-7	7,507	-0.09%
2020/08/11	21	95.20	32	95.74	93.10	-11	7,655	-0.14%
2020/08/10	15	101.49	1	100.00	100.00	14	7,675	0.18%
2020/08/07	4.1	105.25	17	102.53	103.50	-12.9	7,858	-0.16%
2020/08/06	6	102.00	14	102.50	101.00	-8	8,049	-0.10%
2020/08/05	9	101.44	5	101.30	101.00	4	8,139	0.05%
2020/08/04	21	105.79	17	104.56	104.00	4	8,344	0.05%
2020/08/03	17	104.94	12	105.75	108.50	5	8,536	0.06%
2020/07/31	9	99.26	3	100.33	99.00	6	8,874	0.07%
2020/07/30	5	99.32	6	99.32	99.10	-1	8,900	-0.01%
2020/07/29	13	101.85	11	99.40	98.00	2	8,995	0.02%
2020/07/28	7	95.53	18	92.51	96.80	-11	9,085	-0.12%
2020/07/27	28	99.25	31	99.07	96.80	-3	9,064	-0.03%
2020/07/24	7	107.36	8	109.69	107.00	-1	9,058	-0.01%
2020/07/23	44	110.97	22	110.45	109.00	22	9,275	0.24%
2020/07/22	22	111.16	20	111.85	112.00	2	9,417	0.02%
2020/07/21	24	108.60	29	109.12	107.50	-5	9,504	-0.05%
2020/07/20	50	107.47	84	105.17	107.00	-34	9,606	-0.35%
2020/07/17	64	117.04	27.1	114.35	112.50	36.9	9,548	0.39%
2020/07/16	21	126.64	24	125.46	124.50	-3	9,525	-0.03%
2020/07/15	43	126.93	34	126.88	124.50	9	9,663	0.09%
2020/07/14	25	128.56	30	128.37	129.00	-5	9,617	-0.05%
2020/07/13	33.1	128.07	30	126.80	126.00	3.1	9,570	0.03%
2020/07/10	31	130.24	61	130.32	130.00	-30	9,534	-0.31%
2020/07/09	40	126.34	37	125.04	124.00	3	9,412	0.03%
2020/07/08	26	125.35	90	126.44	127.50	-64	9,332	-0.69%
2020/07/07	37	120.32	33	119.33	119.00	4	9,215	0.04%
2020/07/06	45	122.47	14	122.46	121.50	31	9,209	0.34%
2020/07/03	30	121.70	47	122.04	121.00	-17	9,188	-0.19%
2020/07/02	26	124.38	22	124.34	123.00	4	9,143	0.04%
2020/07/01	27	118.63	40	120.31	122.50	-13	9,107	-0.14%
2020/06/30	65	121.95	43.2	122.45	121.50	21.8	9,032	0.24%
2020/06/29	9	114.83	21	116.88	118.50	-12	8,874	-0.14%
2020/06/24	24	109.19	29	109.31	108.00	-5	8,869	-0.06%
2020/06/23	18	114.28	14	114.79	113.00	4	8,821	0.05%
2020/06/22	39	114.15	19	114.05	113.50	20	8,813	0.23%
2020/06/19	52	115.23	35	114.84	113.50	17	8,763	0.19%
2020/06/18	64.2	116.89	42	120.64	119.50	22.2	8,676	0.26%
2020/06/17	33	111.12	53	111.39	115.50	-20	8,475	-0.24%
2020/06/16	31	106.24	56	105.98	105.00	-25	8,308	-0.30%
2020/06/15	49	105.89	49	107.39	106.00	0	8,290	0.00%
2020/06/12	40	99.17	78	100.79	104.00	-38	8,214	-0.46%
2020/06/11	49	100.79	54	100.06	96.00	-5	8,193	-0.06%
2020/06/10	49	103.19	75	103.69	105.50	-26	8,026	-0.32%
2020/06/09	18	92.26	54	91.86	96.30	-36	7,856	-0.46%
2020/06/08	60	91.27	42	89.39	87.60	18	7,796	0.23%
2020/06/05	21	91.41	30	92.21	91.40	-9	7,751	-0.12%
2020/06/04	45	92.21	34	92.07	91.00	11	7,761	0.14%
2020/06/03	38	92.86	50	92.78	93.90	-12	7,746	-0.15%
2020/06/02	73	91.61	82	90.62	89.00	-9	7,687	-0.12%
2020/06/01	72	99.62	48	99.68	97.00	24	7,596	0.32%
2020/05/29	43	100.51	42	101.40	101.50	1	7,519	0.01%
2020/05/28	53	96.34	76	97.45	98.00	-23	7,444	-0.31%
2020/05/27	78	99.66	44	99.89	98.00	34	7,410	0.46%
2020/05/26	111	103.61	52	104.05	107.00	59	7,256	0.81%	大買/
2020/05/25	72	97.43	86	98.65	100.50	-14	7,085	-0.20%
2020/05/22	81	88.42	76.5	88.59	91.40	4.5	7,186	0.06%
2020/05/21	44	83.98	36	83.59	83.10	8	6,910	0.12%
2020/05/20	125	83.48	54	83.78	84.60	71	6,892	1.03%	大買/
2020/05/19	17	85.80	12	85.80	85.80	5	6,676	0.07%
2020/05/18	47	77.19	32	77.33	78.00	15	6,790	0.22%
2020/05/15	30	72.64	40	73.31	72.10	-10	6,764	-0.15%
2020/05/14	61	74.49	39.3	75.85	73.10	21.7	6,756	0.32%
2020/05/13	23	72.18	76	72.34	75.00	-53	6,547	-0.81%
2020/05/12	28	66.08	32	67.60	68.20	-4	6,365	-0.06%
2020/05/11	77.5	66.12	61	66.01	66.50	16.5	6,245	0.26%
2020/05/08	110	73.98	47	72.09	70.40	63	5,998	1.05%	大買/
2020/05/07	93	75.47	112	75.08	78.20	-19	5,762	-0.33%	大賣/
2020/05/06	1	71.10	32	71.10	71.10	-31	5,353	-0.58%
2020/05/05	52	63.35	16	64.03	64.70	36	5,321	0.68%
2020/05/04	21	56.63	40	57.85	58.90	-19	5,216	-0.36%
2020/04/30	15	55.81	13	54.43	53.60	2	5,120	0.04%
2020/04/29	25	53.64	23	53.76	53.30	2	5,081	0.04%
2020/04/28	77	56.37	20	56.40	55.50	57	5,019	1.14%
2020/04/27	31	54.06	44	54.30	54.60	-13	4,773	-0.27%
2020/04/24	36	49.89	26	50.03	49.65	10	4,577	0.22%
2020/04/23	53	48.71	27	48.97	49.90	26	4,435	0.59%
2020/04/22	16	47.04	92	47.07	46.80	-76	4,259	-1.78%
2020/04/21	54	45.73	25	45.73	47.00	29	4,177	0.69%
2020/04/20	47	46.51	34	47.54	47.90	13	4,046	0.32%
2020/04/17	23	43.80	4	43.73	43.55	19	3,852	0.49%
2020/04/16	9	44.50	11	44.36	44.15	-2	3,812	-0.05%
2020/04/15	56	43.97	15	44.98	43.85	41	3,784	1.08%
2020/04/14	11	45.84	1	45.90	45.25	10	3,722	0.27%
2020/04/13	5	45.50	13	45.39	45.15	-8	3,690	-0.22%
2020/04/10	2	45.35	10	46.16	45.20	-8	3,668	-0.22%
2020/04/09	19	46.45	4	47.09	45.90	15	3,647	0.41%
2020/04/08	25	46.10	8	46.61	47.00	17	3,579	0.47%
2020/04/07	8	45.63	39	45.90	45.55	-31	3,517	-0.88%
2020/04/06	7	46.19	12	46.19	46.60	-5	3,466	-0.14%
2020/04/01	29	43.98	23	44.06	43.95	6	3,387	0.18%
2020/03/31	14	45.08	15	45.24	45.10	-1	3,353	-0.03%
2020/03/30	43	46.41	9	46.51	46.00	34	3,322	1.02%
2020/03/27	13	44.34	5	44.64	43.75	8	3,257	0.25%
2020/03/26	13	44.52	13	44.23	45.00	0	3,209	0.00%
2020/03/25	13	43.13	5	43.23	43.35	8	3,147	0.25%
2020/03/24	5	43.30	1	42.90	43.00	4	3,095	0.13%
2020/03/23	4	44.73	21	44.65	43.40	-17	3,043	-0.56%
2020/03/20	17	45.75	2	46.20	45.10	15	2,997	0.50%
2020/03/19	23	44.09	39	45.43	44.10	-16	2,933	-0.55%
2020/03/18	51	46.12	39	46.07	46.30	12	2,841	0.42%
2020/03/17	55	44.81	20	44.66	45.95	35	2,740	1.28%
2020/03/16	19	40.05	5	41.54	42.05	14	2,594	0.54%
2020/03/13	14	38.25	4	38.25	38.25	10	2,542	0.39%
2020/03/12	6	42.56	2	42.50	42.45	4	2,510	0.16%
2020/03/11	3	47.33	3	47.45	46.95	0	2,441	0.00%
2020/03/10	6	46.99	8	45.98	46.65	-2	2,409	-0.08%
2020/03/09	23	51.67	9	51.07	50.10	14	2,347	0.60%
2020/03/06	5	51.24	10	51.61	51.40	-5	2,282	-0.22%
2020/03/05	16	50.42	16	49.25	50.10	0	2,216	0.00%
2020/03/04	39	52.76	9	52.60	52.70	30	2,117	1.42%
2020/03/03	35	51.48	9	52.38	51.80	26	2,073	1.25%
2020/03/02	45	53.62	55	54.68	54.50	-10	2,003	-0.50%
2020/02/27	35	51.09	23	51.02	51.00	12	1,886	0.64%
2020/02/26	39	51.38	43	50.49	52.50	-4	1,814	-0.22%
2020/02/25	77	51.60	31	50.98	52.30	46	1,648	2.79%
2020/02/24	2	47.60	0	0.00	47.60	2	1,284	0.16%
2020/02/21	12	42.58	21	42.74	43.30	-9	1,266	-0.71%
2020/02/20	24	39.66	19	39.55	39.40	5	1,148	0.44%
2020/02/19	48	41.48	39	41.18	41.50	9	1,058	0.85%
2020/02/18	28	38.85	21	38.56	39.40	7	846	0.83%
2020/02/17	30	34.63	7	34.04	35.85	23	687	3.34%
2020/02/14	6	32.77	4	32.96	32.60	2	601	0.33%
2020/02/13	12	32.96	13	33.02	33.00	-1	580	-0.17%
2020/02/12	6	31.50	0	0.00	31.60	6	526	1.14%
2020/02/11	0	0.00	1	31.75	31.45	-1	516	-0.19%
2020/02/10	13	32.46	4	32.10	32.00	9	505	1.78%
2020/02/07	2	31.38	0	0.00	31.50	2	477	0.42%
2020/02/06	2	31.05	6	31.57	31.05	-4	466	-0.86%
2020/02/05	5	31.21	5	30.95	30.90	0	451	0.00%
2020/02/04	12	32.43	12	32.26	32.10	0	433	0.00%
2020/02/03	23	32.56	22	31.45	34.90	1	371	0.27%
2020/01/31	40	35.48	2	34.90	32.05	38	313	12.11%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/20	1	30.00	0	0.00	30.75	1	231	0.43%
2020/01/10	0	0.00	2	29.20	28.95	-2	204	-0.98%
2020/01/09	0	0.00	1	29.05	28.90	-1	202	-0.49%
2020/01/08	3	28.65	0	0.00	28.85	3	201	1.49%
2020/01/06	1	30.30	5	30.33	30.10	-4	192	-2.08%
2020/01/03	2	30.00	0	0.00	29.80	2	183	1.09%
2020/01/02	3	28.70	0	0.00	28.80	3	166	1.80%
2019/12/27	0	0.00	4	28.89	28.90	-4	160	-2.49%
2019/12/25	5	28.70	0	0.00	28.80	5	154	3.23%
2019/12/18	2	27.85	0	0.00	28.00	2	126	1.58%
2019/12/16	1	27.80	0	0.00	28.10	1	124	0.80%
2019/12/13	0	0.00	3	28.60	28.05	-3	124	-2.42%
2019/12/12	3	29.50	0	0.00	28.60	3	121	2.48%
2019/11/28	1	27.90	0	0.00	27.70	1	103	0.97%
2019/10/08	2	27.90	0	0.00	27.70	2	113	1.76%
2019/07/31	0	0.00	1	31.40	31.25	-1	107	-0.93%
2019/06/06	0	0.00	0.1	31.80	31.55	-0.1	171	-0.06%
2019/05/14	0	0.00	1	32.25	32.95	-1	237	-0.42%
2019/05/09	0	0.00	1	33.20	33.20	-1	238	-0.42%
2019/05/02	0	0.00	1	34.20	34.40	-1	236	-0.42%
2019/04/29	0	0.00	1	34.90	34.50	-1	234	-0.43%
2019/04/12	0	0.00	2	36.15	36.00	-2	239	-0.84%
2019/04/10	3	36.50	0	0.00	36.20	3	235	1.27%
2019/03/13	3	36.27	0	0.00	36.15	3	236	1.27%
2019/03/12	3	36.45	0	0.00	36.55	3	253	1.19%
2019/03/07	0	0.00	1	37.30	37.15	-1	277	-0.36%
2019/03/06	1	38.70	1	38.70	38.30	0	267	0.00%
2019/02/18	0	0.00	1	36.15	36.25	-1	248	-0.40%
2019/02/15	0	0.00	1	36.20	36.20	-1	246	-0.41%
2019/02/14	2	35.98	0	0.00	35.85	2	241	0.83%
2019/02/12	0	0.00	1	35.90	35.35	-1	246	-0.41%
2019/02/11	1	35.35	0	0.00	35.80	1	247	0.40%
2019/01/07	1	35.95	0	0.00	35.55	1	310	0.32%
2018/12/05	10	37.63	0	0.00	38.50	10	510	1.96%
2018/12/04	15	38.21	3	38.30	37.10	12	496	2.42%
2018/12/03	4	38.48	0	0.00	37.70	4	498	0.80%
2018/11/21	0	0.00	7	36.41	36.35	-7	464	-1.51%
2018/11/20	3	37.87	0	0.00	36.80	3	462	0.65%
2018/11/19	4	36.10	1	35.90	36.30	3	454	0.66%
2018/11/16	0	0.00	1	36.25	36.30	-1	450	-0.22%
2018/11/13	1.1	36.64	0	0.00	36.90	1.1	451	0.24%
2018/11/09	1	37.10	0	0.00	37.00	1	449	0.22%
2018/11/06	0	0.00	1	36.15	36.10	-1	449	-0.22%
2018/11/02	1	36.60	0	0.00	36.20	1	444	0.23%
2018/10/31	0	0.00	1	36.15	36.25	-1	435	-0.23%
2018/10/30	1	37.00	0	0.00	36.85	1	428	0.23%
2018/10/22	0	0.00	1	35.40	36.45	-1	405	-0.25%
2018/10/18	1	36.70	0	0.00	36.25	1	404	0.25%
2018/10/11	0	0.00	1	34.20	34.15	-1	388	-0.26%
2018/10/09	0	0.00	1	38.70	37.85	-1	367	-0.27%
2018/10/08	1	40.20	1	39.75	40.45	0	349	0.00%
2018/10/05	1	38.25	1	36.30	38.45	0	320	0.00%
2018/10/04	1	39.65	7	38.83	38.60	-6	298	-2.01%
2018/10/03	0	0.00	10	38.85	38.85	-10	264	-3.78%
2018/10/02	2	35.85	0	0.00	35.35	2	223	0.90%
2018/09/27	1	34.55	0	0.00	34.65	1	216	0.46%
2018/09/18	1	34.25	0	0.00	35.10	1	218	0.46%
2018/09/17	0	0.00	1	34.90	35.00	-1	225	-0.44%
2018/09/13	4	35.08	0	0.00	35.05	4	283	1.41%
2018/09/12	1	36.30	0	0.00	36.55	1	287	0.35%
2018/09/07	2	34.50	1	33.10	33.50	1	259	0.38%
2018/08/21	0	0.00	2	31.90	31.50	-2	293	-0.68%
2018/08/13	0	0.00	1	33.45	32.80	-1	303	-0.33%
2018/08/07	2	34.45	0	0.00	34.05	2	329	0.61%
2018/08/02	0	0.00	2	34.35	34.20	-2	350	-0.57%
2018/07/31	0	0.00	2	34.35	34.10	-2	358	-0.56%
2018/07/25	0	0.00	2	34.83	34.15	-2	429	-0.47%
2018/07/24	6	35.56	1	36.05	35.10	5	433	1.15%
2018/07/23	1	35.40	0	0.00	35.30	1	444	0.22%
2018/07/03	1	35.00	1	34.65	34.70	0	949	0.00%
2018/07/02	0	0.00	1	36.15	35.90	-1	968	-0.10%
2018/06/29	1	35.05	2	35.00	35.10	-1	971	-0.10%
2018/06/26	2	35.70	0	0.00	35.50	2	982	0.20%
2018/06/22	5	38.07	4	37.25	38.50	1	959	0.10%
2018/06/20	0	0.00	1	32.15	32.40	-1	911	-0.11%
2018/06/07	0	0.00	1	33.60	33.50	-1	973	-0.10%
2018/06/04	0	0.00	1	33.85	33.60	-1	973	-0.10%
2018/06/01	0	0.00	2	33.70	33.30	-2	972	-0.21%
2018/05/30	1	32.05	0	0.00	31.95	1	970	0.10%
2018/05/29	1	31.85	0	0.00	32.00	1	975	0.10%
2018/05/24	2	32.08	0	0.00	32.15	2	983	0.20%
2018/05/22	0	0.00	2	32.50	33.00	-2	989	-0.20%
2018/05/17	2	33.50	2	33.85	33.90	0	1,008	0.00%
2018/05/16	2	34.50	1	32.55	34.20	1	1,019	0.10%
2018/05/15	2	32.43	3	32.43	32.85	-1	1,020	-0.10%
2018/05/04	0	0.00	10	34.99	35.35	-10	1,101	-0.91%
2018/05/03	1	36.95	11	36.75	36.65	-10	1,079	-0.93%
2018/05/02	1	39.35	4	41.20	39.15	-3	1,060	-0.28%
2018/04/30	1	38.30	1	38.45	38.65	0	1,049	0.00%
2018/04/27	1	38.30	0	0.00	38.05	1	1,053	0.09%
2018/04/26	4	39.66	0	0.00	39.00	4	1,040	0.38%
2018/04/25	7	41.04	6	40.98	40.80	1	1,012	0.10%
2018/04/24	10	42.29	2	42.78	43.00	8	992	0.81%
2018/04/23	2	40.98	2	41.65	41.60	0	967	0.00%
2018/04/20	1	40.10	0	0.00	40.20	1	951	0.11%
2018/04/19	9	40.78	27	42.48	41.20	-18	951	-1.89%
2018/04/18	5	39.82	4	39.74	39.45	1	920	0.11%
2018/04/17	41	41.45	10	41.16	41.00	31	882	3.51%