高端疫苗 (6547)-華南永昌-南京券商分點個股進出

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
53.0
漲跌
▼0.6
漲幅
-1.12%
成交量
1,014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(已收盤)

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

高端疫苗 (6547)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/07	6	52.92	0	0.00	53.00	6	1,396	0.43%
2024/05/06	117	54.16	0.1	54.00	53.60	116.9	1,396	8.37%	大買/鉅額交易
2024/05/03	2	52.40	2	52.70	52.40	0	1,392	0.00%
2024/05/02	2	52.20	0	52.30	52.30	2	1,409	0.14%
2024/04/30	0	0.00	0	51.87	51.60	0	1,406	0.00%
2024/04/29	10	50.61	4	50.80	52.00	6	1,408	0.42%
2024/04/26	0	0.00	4	51.95	51.30	-4	1,411	-0.28%
2024/04/25	1.1	51.78	1	51.90	52.00	0.1	1,455	0.01%
2024/04/24	4	51.10	2	52.60	52.50	2	1,468	0.14%
2024/04/23	1	50.30	1	50.10	50.30	0	1,484	0.00%
2024/04/22	2	49.40	2	48.95	49.15	0	1,492	0.00%
2024/04/19	0.2	48.95	0	0.00	48.50	0.2	1,544	0.01%
2024/04/18	0	0.00	1	50.70	50.20	-1	1,568	-0.06%
2024/04/17	3	51.13	0	0.00	51.30	3	1,615	0.19%
2024/04/16	1	49.50	0	0.00	48.50	1	1,602	0.06%
2024/04/15	1	51.00	0	0.00	50.70	1	1,585	0.06%
2024/04/12	1	52.40	0	0.00	52.20	1	1,571	0.06%
2024/04/10	0	52.99	0	0.00	53.00	0	1,583	0.00%
2024/04/09	0	52.00	0	0.00	52.10	0	1,581	0.00%
2024/04/01	0	52.70	0	0.00	52.90	0	1,587	0.00%
2024/03/29	0	0.00	1.5	52.27	52.00	-1.5	1,581	-0.09%
2024/03/28	0	52.50	0	0.00	52.20	0	1,585	0.00%
2024/03/26	0.1	52.21	0	0.00	52.00	0.1	1,596	0.01%
2024/03/25	0	53.40	0	0.00	53.50	0	1,596	0.00%
2024/03/22	2.1	52.48	1	52.20	53.00	1.1	1,597	0.07%
2024/03/20	0	53.80	0	0.00	53.90	0	1,585	0.00%
2024/03/19	0.1	53.30	1	54.00	53.30	-1	1,596	-0.06%
2024/03/18	0.1	54.10	0	0.00	54.00	0.1	1,598	0.00%
2024/03/15	1	54.00	1	54.10	54.80	0	1,612	0.00%
2024/03/14	0	54.30	0	0.00	54.00	0	1,693	0.00%
2024/03/13	1	54.00	0	0.00	54.00	1	1,702	0.06%
2024/03/12	5	55.70	0	0.00	55.70	5	1,718	0.29%
2024/03/11	5.1	55.79	1	56.10	55.20	4.1	1,733	0.23%
2024/03/08	0	0.00	0	59.20	57.50	0	1,760	0.00%
2024/03/07	0.1	58.00	1	57.80	59.30	-1	1,806	-0.05%
2024/03/06	0.1	59.10	1	59.20	59.10	-1	1,805	-0.05%
2024/03/05	0	59.80	0	0.00	59.30	0	1,811	0.00%
2024/03/04	0.1	60.10	0	0.00	60.00	0.1	1,813	0.00%
2024/02/29	0	0.00	1.5	61.18	61.20	-1.5	1,852	-0.08%
2024/02/26	0	61.05	0	0.00	61.50	0	1,860	0.00%
2024/02/23	0.1	60.61	0	0.00	60.60	0.1	1,854	0.00%
2024/02/22	0.2	61.15	13	61.43	60.80	-12.8	1,859	-0.69%
2024/02/21	0	62.32	2	62.05	61.90	-2	1,850	-0.11%
2024/02/20	0	62.80	0	0.00	62.30	0	1,862	0.00%
2024/02/19	0	62.90	4	62.63	62.90	-4	1,888	-0.21%
2024/02/16	1	62.50	1	61.60	62.50	0	1,890	0.00%
2024/02/15	4.1	61.93	0	0.00	61.80	4.1	1,890	0.21%
2024/02/05	7.2	65.06	5	65.10	65.30	2.2	1,870	0.12%
2024/02/02	2.1	59.12	0	0.00	60.10	2.1	1,786	0.11%
2024/02/01	0.1	60.20	3	60.10	60.00	-2.9	1,789	-0.16%
2024/01/31	0	0.00	5	60.42	60.20	-5	1,794	-0.28%
2024/01/30	2	60.45	0	0.00	60.00	2	1,806	0.11%
2024/01/29	16	61.30	16	60.61	61.30	0	1,820	0.00%
2024/01/26	10.1	60.91	9	61.37	60.90	1.1	1,825	0.06%
2024/01/25	4	61.40	4	63.20	61.40	0	1,817	0.00%
2024/01/24	15.2	63.22	12	63.53	63.10	3.2	1,795	0.18%
2024/01/23	0	0.00	0.3	63.30	63.30	-0.3	1,807	-0.02%
2024/01/22	0.1	63.00	0	0.00	63.00	0.1	1,810	0.00%
2024/01/19	51.1	63.20	1	63.40	63.10	50	1,816	2.76%
2024/01/18	3	65.80	1	66.70	65.40	2	1,776	0.11%
2024/01/17	1	69.00	0	0.00	67.20	1	1,764	0.06%
2024/01/16	1	67.00	0	0.00	67.00	1	1,741	0.06%
2024/01/15	73	68.66	73	68.84	68.60	0	1,750	0.00%
2024/01/11	2	65.15	1	63.90	65.30	1	1,683	0.06%
2024/01/09	0.5	67.30	1	67.20	67.10	-0.5	1,676	-0.03%
2024/01/04	1	67.71	0	0.00	67.70	1	1,713	0.06%
2024/01/02	4	69.08	1	69.60	68.50	3	1,817	0.17%
2023/12/27	14	70.05	1	70.10	69.90	13	1,898	0.68%
2023/12/26	0	0.00	10	69.90	69.90	-10	1,907	-0.52%
2023/12/25	0.1	68.80	0	0.00	69.00	0.1	1,917	0.00%
2023/12/22	3	69.47	1	69.40	69.40	2	1,926	0.10%
2023/12/21	0	0.00	0	69.60	69.40	0	1,938	0.00%
2023/12/19	1	69.80	0	0.00	69.20	1	1,942	0.05%
2023/12/18	11.1	69.45	0	0.00	69.30	11.1	1,946	0.57%
2023/12/15	2	69.70	3	69.70	69.70	-1	1,946	-0.05%
2023/12/14	6	69.95	2	69.90	69.70	4	1,953	0.20%
2023/12/13	1	70.40	1	71.10	70.40	0	1,948	0.00%
2023/12/12	2	71.20	2	70.50	70.60	0	1,971	0.00%
2023/12/11	5	71.54	0.2	71.80	71.10	4.8	1,981	0.24%
2023/12/06	4	75.40	2	75.70	74.80	2	2,015	0.10%
2023/12/05	4	74.27	1	74.00	75.90	3	2,026	0.15%
2023/12/04	7.5	75.27	3	74.80	74.80	4.5	1,996	0.23%
2023/12/01	1	73.80	0	0.00	72.70	1	1,987	0.05%
2023/11/29	4	70.75	0	0.00	71.00	4	2,234	0.18%
2023/11/28	1	69.90	1	70.50	70.70	0	2,705	0.00%
2023/11/27	0	0.00	2	70.95	69.80	-2	2,958	-0.07%
2023/11/24	0	0.00	1	68.80	68.70	-1	2,948	-0.03%
2023/11/22	0	0.00	1	67.90	67.90	-1	2,972	-0.03%
2023/11/21	0	67.80	5	68.00	67.80	-5	2,978	-0.17%
2023/11/16	6	67.95	5	67.70	67.70	1	3,000	0.03%
2023/11/14	1	69.50	5	69.72	69.50	-4	3,011	-0.13%
2023/11/13	1	70.20	4	69.80	69.60	-3	3,025	-0.10%
2023/11/09	0	0.00	1	72.20	72.00	-1	3,059	-0.03%
2023/11/08	1	73.60	0.2	73.20	72.80	0.8	3,140	0.03%
2023/11/07	0	0.00	1	72.90	72.90	-1	3,233	-0.03%
2023/11/06	0	0.00	1	72.60	73.10	-1	3,228	-0.03%
2023/11/02	0	0.00	9	70.73	71.10	-9	3,205	-0.28%
2023/11/01	3	69.70	3	69.80	69.70	0	3,206	0.00%
2023/10/31	2	69.80	20	71.27	69.60	-18	3,219	-0.56%
2023/10/30	0	0.00	4	70.70	70.60	-4	3,232	-0.12%
2023/10/27	15	70.82	19	70.96	70.80	-4	3,249	-0.12%
2023/10/26	4	70.42	3	69.93	69.60	1	3,261	0.03%
2023/10/24	0	70.77	4	70.98	71.00	-4	3,262	-0.12%
2023/10/23	0	70.50	1	70.20	70.50	-1	3,266	-0.03%
2023/10/20	5	69.10	12	68.81	68.70	-7	3,254	-0.22%
2023/10/19	8.1	70.03	6	70.72	70.20	2.1	3,244	0.06%
2023/10/18	6	70.83	0	0.00	69.70	6	3,254	0.19%
2023/10/17	5	72.60	5.4	72.24	72.30	-0.4	3,239	-0.01%
2023/10/16	0	0.00	0	74.20	73.70	0	3,256	0.00%
2023/10/13	0	0.00	3	72.93	72.70	-3	3,238	-0.09%
2023/10/12	1	72.30	5.5	73.15	72.90	-4.5	3,244	-0.14%
2023/10/11	8	73.20	6	73.40	72.10	2	3,236	0.06%
2023/10/06	10	76.00	2	76.20	76.20	8	3,216	0.25%
2023/10/05	4	73.83	7	74.20	74.00	-3	3,163	-0.09%
2023/10/04	2	74.25	1.1	73.79	73.40	0.9	3,160	0.03%
2023/10/03	13.1	74.95	2	74.20	74.00	11.1	3,151	0.35%
2023/10/02	2	72.80	2	73.70	73.60	0	3,077	0.00%
2023/09/28	3	73.27	0	0.00	72.80	3	3,076	0.10%
2023/09/27	1	73.50	1	71.70	73.50	0	3,073	0.00%
2023/09/26	2	72.50	1	72.40	72.00	1	3,062	0.03%
2023/09/25	1	72.80	1	74.00	73.30	0	3,057	0.00%
2023/09/22	1	72.10	1	72.80	72.90	0	3,063	0.00%
2023/09/21	1	73.00	1	72.20	72.10	0	3,087	0.00%
2023/09/20	1	72.90	1	73.00	73.00	0	3,081	0.00%
2023/09/19	0	0.00	1	74.30	73.70	-1	3,079	-0.03%
2023/09/15	5	73.88	10	73.82	73.50	-5	3,046	-0.16%
2023/09/14	1	74.10	2	73.50	73.50	-1	3,022	-0.03%
2023/09/13	2	70.65	10	72.44	73.90	-8	3,015	-0.27%
2023/09/12	4	70.43	2	70.20	70.00	2	2,982	0.07%
2023/09/11	7	73.26	34	74.15	72.00	-27	2,948	-0.92%
2023/09/08	31	73.63	1	73.40	73.40	30	2,883	1.04%
2023/09/07	3	72.97	0	0.00	72.70	3	2,863	0.10%
2023/09/06	4	73.10	3	73.33	72.50	1	2,844	0.04%
2023/09/05	15	70.23	7.2	70.84	72.70	7.8	2,784	0.28%
2023/09/04	5.1	73.42	21.5	72.98	72.70	-16.4	2,640	-0.62%
2023/09/01	40.6	78.39	16	78.22	77.60	24.6	2,495	0.98%
2023/08/31	40	76.16	91	76.20	76.30	-51	2,029	-2.51%
2023/08/30	0	0.00	6	69.40	69.40	-6	1,765	-0.34%
2023/08/29	1	61.90	0	0.00	63.10	1	1,747	0.06%
2023/08/25	0	0.00	5	60.98	60.90	-5	1,738	-0.29%
2023/08/23	1	62.60	0	0.00	62.30	1	1,741	0.06%
2023/08/22	48	63.39	0	0.00	62.80	48	1,736	2.76%
2023/08/21	29	63.47	21	63.60	63.00	8	1,769	0.45%
2023/08/18	0	0.00	0	61.90	61.00	0	1,762	0.00%
2023/08/17	4	62.75	5	62.64	62.50	-1	1,804	-0.06%
2023/08/16	2	62.65	1	62.60	63.50	1	1,798	0.06%
2023/08/15	6	62.42	3	62.93	63.40	3	1,778	0.17%
2023/08/14	4	63.05	13.1	63.61	62.70	-9.1	1,747	-0.52%
2023/08/11	17	60.57	23	62.00	62.50	-6	1,653	-0.36%
2023/08/10	7	59.07	0	59.10	57.90	7	1,566	0.45%
2023/08/08	3	59.00	4	59.98	59.10	-1	1,592	-0.06%
2023/08/04	0	0.00	1	59.10	59.00	-1	1,619	-0.06%
2023/08/02	3	57.80	4	58.83	57.80	-1	1,627	-0.06%
2023/08/01	0.1	57.10	0	0.00	57.00	0.1	1,638	0.01%
2023/07/31	6	57.62	0	0.00	57.00	6	1,660	0.36%
2023/07/28	1	58.60	3	58.40	58.40	-2	1,657	-0.12%
2023/07/27	3	59.00	3	59.00	58.80	0	1,682	0.00%
2023/07/25	1	59.70	1	60.20	60.20	0	1,692	0.00%
2023/07/21	3	61.50	0	0.00	60.40	3	1,724	0.17%
2023/07/20	1	60.70	1	61.00	61.70	0	1,745	0.00%
2023/07/19	3	60.93	2	60.55	60.90	1	1,827	0.05%
2023/07/18	2	59.35	1	59.70	59.00	1	1,859	0.05%
2023/07/17	2	59.20	4	59.68	60.30	-2	1,953	-0.10%
2023/07/14	2	57.65	0	0.00	57.80	2	1,999	0.10%
2023/07/13	4	58.00	1	58.20	57.50	3	2,108	0.14%
2023/07/11	2	60.20	0	0.00	60.00	2	2,941	0.07%
2023/07/10	2	60.40	0	0.00	60.30	2	2,989	0.07%
2023/07/07	0	0.00	0	60.40	60.80	0	2,994	0.00%
2023/07/05	1	61.30	1	61.60	61.10	0	3,025	0.00%
2023/07/04	2	61.10	1	61.00	60.70	1	3,061	0.03%
2023/06/29	1	62.90	2	63.10	63.00	-1	3,060	-0.03%
2023/06/21	2	59.90	1	60.30	60.00	1	3,074	0.03%
2023/06/19	0	0.00	1	61.20	61.00	-1	3,094	-0.03%
2023/06/16	1.1	61.41	0	0.00	61.50	1.1	3,100	0.03%
2023/06/15	1	59.50	1	60.00	60.10	0	3,091	0.00%
2023/06/14	2	59.45	3	59.83	59.40	-1	3,105	-0.03%
2023/06/13	1	59.50	0	0.00	59.50	1	3,129	0.03%
2023/06/09	0	61.40	0	0.00	61.20	0	3,173	0.00%
2023/06/08	0.2	61.50	0	0.00	61.10	0.2	3,238	0.01%
2023/06/07	5	62.40	11	61.95	61.90	-6	3,353	-0.18%
2023/06/05	2	62.00	2	61.70	61.40	0	3,513	0.00%
2023/06/02	1	61.70	0	0.00	61.50	1	3,541	0.03%
2023/05/30	1	62.00	0	0.00	61.90	1	3,663	0.03%
2023/05/29	0	0.00	4	63.40	62.60	-4	3,766	-0.11%
2023/05/26	2	63.00	1	62.70	62.40	1	3,781	0.03%
2023/05/25	7	64.64	6	64.05	63.50	1	3,810	0.03%
2023/05/24	10	62.90	10	63.50	64.20	0	3,815	0.00%
2023/05/23	3	63.97	7	63.64	63.60	-4	3,818	-0.10%
2023/05/19	0	0.00	1	60.20	58.80	-1	3,904	-0.03%
2023/05/18	0	0.00	3	59.23	59.20	-3	3,913	-0.08%
2023/05/17	6	59.05	0	0.00	59.10	6	3,946	0.15%
2023/05/16	0	0.00	0	58.50	58.60	0	3,952	0.00%
2023/05/15	0	0.00	0	58.80	58.50	0	4,010	0.00%
2023/05/12	0	0.00	4	59.40	60.00	-4	4,033	-0.10%
2023/05/11	0	0.00	0	60.90	60.40	0	4,047	0.00%
2023/05/09	0	0.00	3	61.80	61.70	-3	4,103	-0.07%
2023/05/08	21	64.83	17	63.60	63.60	4	4,094	0.10%
2023/05/05	1	66.48	0	0.00	65.50	1	4,068	0.03%
2023/05/04	0	0.00	0	63.50	63.50	0	4,039	0.00%
2023/05/03	2	63.90	0	0.00	63.30	2	4,031	0.05%
2023/05/02	0	0.00	1	65.90	65.60	-1	4,029	-0.02%
2023/04/28	1	66.01	1	66.50	65.90	0	4,036	0.00%
2023/04/27	0	66.80	0	66.40	65.70	0	4,041	0.00%
2023/04/26	1	67.60	1	66.50	66.50	0	4,036	0.00%
2023/04/25	0	67.50	1	69.50	67.50	-1	4,029	-0.02%
2023/04/24	9	69.27	2	68.11	67.60	7	3,998	0.18%
2023/04/21	7	67.32	6.1	66.47	65.70	0.9	3,913	0.02%
2023/04/20	7	69.80	8	69.13	68.50	-1	3,880	-0.03%
2023/04/19	15	68.42	26	69.30	69.40	-11	3,802	-0.29%
2023/04/18	34	68.98	21	68.45	67.50	13	3,811	0.34%
2023/04/17	94	70.39	148.7	70.65	69.90	-54.7	3,746	-1.46%	大賣/
2023/04/14	42	67.75	59	67.93	69.30	-17	3,283	-0.52%
2023/04/13	1	63.00	1	63.00	63.00	0	3,004	0.00%
2023/04/11	1	56.90	1	56.80	56.90	0	3,152	0.00%
2023/04/10	0	58.75	2	58.60	58.10	-2	3,158	-0.06%
2023/04/07	1	59.70	1	59.10	59.30	0	3,155	0.00%
2023/04/06	0	58.60	0	0.00	58.50	0	3,158	0.00%
2023/03/31	1	57.90	1	57.80	57.90	0	3,155	0.00%
2023/03/30	5	57.50	15	57.80	57.80	-10	3,198	-0.31%
2023/03/29	10	57.30	10	57.20	57.20	0	3,240	0.00%
2023/03/28	17	58.15	8	57.08	56.80	9	3,283	0.27%
2023/03/27	6	58.23	5	59.22	58.30	1	3,262	0.03%
2023/03/23	0	0.00	1	56.90	56.80	-1	3,279	-0.03%
2023/03/21	0	0.00	5	57.12	57.90	-5	3,297	-0.15%
2023/03/20	0	56.40	0	0.00	56.70	0	3,307	0.00%
2023/03/16	1	58.00	1	57.90	56.40	0	3,347	0.00%
2023/03/15	11	59.35	6	59.37	59.50	5	3,367	0.15%
2023/03/14	0.1	57.18	0	0.00	57.20	0.1	3,453	0.00%
2023/03/13	1	57.30	1	57.20	57.00	0	3,474	0.00%
2023/03/10	9	61.76	9	61.61	60.40	0	3,440	0.00%
2023/03/09	2	60.40	21	61.77	62.10	-19	3,367	-0.56%
2023/03/08	1	56.50	1	56.40	56.50	0	3,287	0.00%
2023/03/06	1	55.70	1	56.20	55.70	0	3,475	0.00%
2023/03/03	1	56.40	1	56.50	56.40	0	3,480	0.00%
2023/03/02	5	56.90	2	56.70	56.60	3	3,467	0.09%
2023/03/01	27	57.89	4	58.40	57.20	23	3,427	0.67%
2023/02/24	1	61.70	1	61.80	61.70	0	3,384	0.00%
2023/02/23	1	62.60	1	61.50	63.00	0	3,416	0.00%
2023/02/22	2	61.21	0	0.00	61.10	2	3,423	0.06%
2023/02/21	2	63.25	2	63.20	63.00	0	3,599	0.00%
2023/02/20	14.1	62.69	14	63.06	63.30	0.1	3,668	0.00%
2023/02/17	23	63.82	5	64.30	63.80	18	3,653	0.49%
2023/02/16	4	67.50	6	67.68	67.10	-2	3,593	-0.06%
2023/02/15	7	67.46	16	66.79	67.70	-9	3,653	-0.25%
2023/02/14	1	68.49	1	68.30	68.10	0	3,696	0.00%
2023/02/13	8.1	69.05	1	68.30	68.20	7.1	3,811	0.19%
2023/02/10	3.1	72.91	4	72.25	71.50	-0.9	3,829	-0.02%
2023/02/09	0	75.15	0	0.00	73.50	0	4,065	0.00%
2023/02/08	5	76.70	2	76.40	75.20	3	4,044	0.07%
2023/02/07	64	77.44	53	78.09	77.20	11	4,045	0.27%
2023/02/06	1	75.00	0	0.00	73.60	1	4,038	0.02%
2023/02/03	3	75.30	1.4	74.13	74.20	1.6	4,100	0.04%
2023/02/02	0	74.80	0	0.00	75.00	0	4,114	0.00%
2023/01/31	1	73.80	1	73.30	73.40	0	4,232	0.00%
2023/01/30	1	72.10	2	72.50	71.80	-1	4,322	-0.02%
2023/01/17	2.1	72.11	0	0.00	71.20	2.1	4,389	0.05%
2023/01/16	1	73.40	1	73.20	73.30	0	4,494	0.00%
2023/01/13	1	72.60	0	0.00	72.00	1	4,632	0.02%
2023/01/12	1	72.00	0	0.00	71.00	1	4,681	0.02%
2023/01/11	0	0.00	1	72.80	72.50	-1	4,707	-0.02%
2023/01/10	0	0.00	1	73.20	73.20	-1	4,728	-0.02%
2023/01/09	1	74.61	0	0.00	75.20	1	4,756	0.02%
2023/01/06	10	75.20	6	74.80	72.90	4	4,788	0.08%
2023/01/05	7	72.97	2	72.90	73.50	5	4,804	0.10%
2023/01/04	0	0.00	8	69.77	70.80	-8	4,912	-0.16%
2023/01/03	5	67.50	2	67.85	67.90	3	4,958	0.06%
2022/12/30	3	64.50	4	64.65	69.50	-1	4,921	-0.02%
2022/12/29	2	68.20	1	68.30	68.00	1	4,795	0.02%
2022/12/27	0	0.00	2	72.60	73.00	-2	4,830	-0.04%
2022/12/26	3	73.63	0	0.00	73.00	3	4,857	0.06%
2022/12/23	1	71.30	1	70.80	71.10	0	4,876	0.00%
2022/12/22	0.6	70.80	0.1	70.90	70.90	0.5	4,939	0.01%
2022/12/20	0	0.00	10	73.00	72.00	-10	5,026	-0.20%
2022/12/19	0	0.00	0	76.90	76.40	0	5,090	0.00%
2022/12/16	1	77.60	11	76.29	76.30	-10	5,213	-0.19%
2022/12/13	1	80.01	1	80.10	80.00	0	5,462	0.00%
2022/12/12	2.1	80.49	6	80.67	79.30	-3.9	5,510	-0.07%
2022/12/09	1	82.90	1	83.00	82.60	0	5,613	0.00%
2022/12/08	17	80.28	0	0.00	81.80	17	5,606	0.30%
2022/12/07	0	0.00	9	79.81	79.10	-9	5,618	-0.16%
2022/12/06	5	85.52	16	81.34	81.40	-11	5,603	-0.20%
2022/12/02	2	81.95	11	81.07	80.90	-9	5,491	-0.16%
2022/12/01	3	81.70	0	0.00	80.70	3	5,476	0.05%
2022/11/30	14	80.11	1	79.90	81.00	13	5,472	0.24%
2022/11/29	8	79.61	12	79.53	79.40	-4	5,442	-0.07%
2022/11/28	1	68.80	1	74.90	74.90	0	5,366	0.00%
2022/11/25	0	0.00	8	76.90	75.70	-8	5,464	-0.15%
2022/11/24	1.1	78.55	1	77.80	77.80	0.1	5,488	0.00%
2022/11/22	0	0.00	7	77.87	78.10	-7	5,474	-0.13%
2022/11/18	1	80.00	3	80.37	79.40	-2	5,382	-0.04%
2022/11/17	9	80.93	4	80.93	79.30	5	5,383	0.09%
2022/11/16	7	80.63	9	79.72	84.10	-2	5,176	-0.04%
2022/11/15	6	76.42	5	75.86	76.50	1	5,100	0.02%
2022/11/14	0	75.20	10	75.35	75.80	-10	5,076	-0.20%
2022/11/11	6	73.97	5	73.62	73.50	1	5,037	0.02%
2022/11/10	1	70.90	1	71.70	71.20	0	4,983	0.00%
2022/11/09	15	71.26	11	71.33	71.80	4	4,916	0.08%
2022/11/08	2	68.15	2	68.35	66.80	0	4,810	0.00%
2022/11/07	29	70.03	29	69.04	68.50	0	4,729	0.00%
2022/11/03	2	67.60	2	67.60	67.00	0	4,479	0.00%
2022/10/31	5	63.80	0	0.00	64.40	5	4,339	0.12%
2022/10/28	12	65.02	1	65.90	63.60	11	4,406	0.25%
2022/10/27	3	62.87	4.1	64.04	65.50	-1.1	4,367	-0.02%
2022/10/26	29	62.34	23	61.58	63.60	6	4,376	0.14%
2022/10/25	3	64.07	4	63.80	65.20	-1	4,280	-0.02%
2022/10/24	2	64.30	3	62.23	63.00	-1	4,208	-0.02%
2022/10/21	10.1	61.16	21	61.32	60.50	-10.9	4,104	-0.27%
2022/10/20	2.1	65.88	2	65.95	66.30	0.1	3,973	0.00%
2022/10/19	11	72.05	0	0.00	69.30	11	3,917	0.28%
2022/10/18	0	0.00	1	70.50	71.50	-1	3,890	-0.03%
2022/10/17	0.1	66.20	0.5	68.20	70.80	-0.4	3,888	-0.01%
2022/10/14	3	69.63	3	70.53	69.70	0	3,836	0.00%
2022/10/13	5	71.14	2	70.90	68.80	3	3,779	0.08%
2022/10/12	12	72.44	2	72.55	73.20	10	3,689	0.27%
2022/10/11	2.1	71.87	9	69.86	69.60	-6.9	3,548	-0.19%
2022/10/07	1	77.30	0	0.00	75.10	1	3,465	0.03%
2022/10/06	0.1	77.00	20	77.12	77.20	-20	3,418	-0.58%
2022/10/05	1.1	80.81	0	0.00	78.50	1.1	3,383	0.03%
2022/10/04	4	80.30	2.1	81.91	80.80	1.9	3,366	0.06%
2022/10/03	1	79.90	0	0.00	79.60	1	3,337	0.03%
2022/09/30	0	0.00	1	77.70	79.70	-1	3,309	-0.03%
2022/09/29	2.1	80.00	1	80.40	79.60	1.1	3,262	0.03%
2022/09/28	0	0.00	7	79.04	78.80	-7	3,213	-0.22%
2022/09/27	1	86.00	0	0.00	86.90	1	3,177	0.03%
2022/09/26	2.1	86.51	5	85.90	85.60	-2.9	3,159	-0.09%
2022/09/23	3	93.97	1.1	91.38	88.40	1.9	3,087	0.06%
2022/09/22	3.1	92.86	12	95.52	95.50	-8.9	2,972	-0.30%
2022/09/21	3.3	94.56	17.1	95.02	95.30	-13.8	2,867	-0.48%
2022/09/20	2	104.99	2.5	103.57	101.50	-0.5	2,744	-0.02%
2022/09/19	0.1	102.87	12	102.58	102.50	-11.9	2,755	-0.43%
2022/09/16	4.3	107.02	2.1	107.14	106.50	2.2	2,761	0.08%
2022/09/15	4.7	118.03	11	116.73	115.00	-6.3	2,694	-0.24%
2022/09/14	8.3	118.71	7	116.64	116.50	1.3	2,691	0.05%
2022/09/13	3	125.67	8	123.25	121.50	-5	2,654	-0.19%
2022/09/12	4.1	125.50	0	128.00	127.50	4.1	2,622	0.15%
2022/09/08	5	130.00	3	130.67	130.50	2	2,580	0.08%
2022/09/07	6.4	130.31	4	129.63	129.50	2.4	2,580	0.09%
2022/09/06	6	133.01	5	132.70	132.50	1	2,569	0.04%
2022/09/05	8	141.06	8.5	140.45	136.50	-0.5	2,551	-0.02%
2022/09/02	5.1	139.29	5	137.00	137.50	0.1	2,534	0.00%
2022/09/01	33	143.59	25.5	140.25	136.00	7.5	2,489	0.30%
2022/08/31	2.1	137.64	9.8	145.00	147.00	-7.6	2,260	-0.34%
2022/08/30	1	133.95	4	133.13	134.00	-3	2,205	-0.13%
2022/08/29	4	133.13	1	132.45	132.50	3	2,191	0.14%
2022/08/25	1.1	132.08	6	133.58	131.50	-4.9	2,162	-0.23%
2022/08/24	9	135.34	4	133.00	133.50	5	2,135	0.24%
2022/08/22	1.5	132.68	0	0.00	130.50	1.5	2,066	0.07%
2022/08/19	0	133.50	1	134.00	132.00	-1	2,045	-0.05%
2022/08/18	2	135.25	2	134.50	134.00	0	2,038	0.00%
2022/08/17	2	137.50	2	135.00	135.00	0	2,040	0.00%
2022/08/16	1	133.50	0	0.00	133.50	1	2,027	0.05%
2022/08/15	0.1	130.57	0	0.00	132.00	0.1	2,019	0.01%
2022/08/12	1	132.51	0	133.00	132.00	1	2,004	0.05%
2022/08/11	2	133.75	0	0.00	133.50	2	2,010	0.10%
2022/08/10	2.1	133.27	0	0.00	134.00	2.1	2,027	0.10%
2022/08/09	2	140.50	0	0.00	140.50	2	2,018	0.10%
2022/08/08	0.2	139.97	0	0.00	140.00	0.2	2,148	0.01%
2022/08/05	3.1	141.52	6	142.00	143.00	-2.9	2,159	-0.13%
2022/08/04	9.3	144.44	1	145.00	140.50	8.3	2,193	0.38%
2022/08/03	3	135.17	1	139.00	139.00	2	2,114	0.09%
2022/08/02	3.1	189.98	0	0.00	188.00	3.1	2,109	0.14%
2022/08/01	0	0.00	0	209.50	208.50	0	2,042	0.00%
2022/07/29	0	0.00	0.1	206.50	206.00	-0.1	2,027	0.00%
2022/07/28	0	0.00	1	204.00	204.50	-1	2,048	-0.05%
2022/07/27	2	203.00	0	0.00	204.50	2	2,073	0.10%
2022/07/26	4	197.50	0	0.00	197.50	4	2,078	0.19%
2022/07/22	7	200.99	0	0.00	195.00	7	2,070	0.34%
2022/07/20	0	0.00	1	183.00	183.50	-1	2,064	-0.05%
2022/07/19	0	181.00	0	0.00	179.50	0	2,119	0.00%
2022/07/18	1	181.50	0	0.00	181.50	1	2,226	0.04%
2022/07/15	0	0.00	4	173.00	177.50	-4	2,237	-0.18%
2022/07/13	0.1	177.50	5	176.70	174.50	-5	2,253	-0.22%
2022/07/12	0	0.00	7	170.14	168.00	-7	2,262	-0.31%
2022/07/11	1	178.00	1.4	178.08	177.50	-0.4	2,275	-0.02%
2022/07/08	1	181.00	1	179.50	177.00	0	2,284	0.00%
2022/07/07	0.1	173.23	0	0.00	180.00	0.1	2,298	0.00%
2022/07/05	4.1	170.41	5.1	171.84	177.00	-1	2,318	-0.04%
2022/07/04	60.3	176.60	59	177.70	174.50	1.3	2,264	0.06%
2022/07/01	6	195.18	1	198.50	193.50	5	2,210	0.23%
2022/06/30	1.1	207.70	0	0.00	205.00	1.1	2,177	0.05%
2022/06/29	2.2	207.21	1	207.03	205.50	1.2	2,191	0.05%
2022/06/28	2	208.75	2	206.50	206.00	0	2,193	0.00%
2022/06/27	5	211.50	5	208.60	209.00	0	2,179	0.00%
2022/06/24	3	228.00	2	225.75	226.00	1	2,117	0.05%
2022/06/23	1	216.50	3.6	223.69	226.50	-2.6	2,090	-0.12%
2022/06/22	3.1	222.05	6	217.00	206.00	-2.9	2,050	-0.14%
2022/06/21	2	213.50	1	217.00	216.50	1	2,031	0.05%
2022/06/20	1.5	212.00	0	0.00	205.50	1.5	2,041	0.07%
2022/06/17	0	219.50	0.1	220.00	220.00	-0.1	2,044	0.00%
2022/06/15	1	219.50	2	220.50	217.00	-1	2,113	-0.05%
2022/06/14	0.2	207.83	0.2	215.50	218.00	0	2,126	0.00%
2022/06/10	2	221.25	1.1	222.95	220.00	0.9	2,146	0.04%
2022/06/09	0.1	222.00	1	221.00	220.50	-1	2,152	-0.04%
2022/06/08	2.1	225.29	1	227.50	222.00	1.1	2,162	0.05%
2022/06/07	1	224.50	2	222.50	222.50	-1	2,150	-0.05%
2022/06/06	1	224.00	0	0.00	221.00	1	2,150	0.05%
2022/05/31	0	221.00	0	0.00	223.50	0	2,196	0.00%
2022/05/30	0.1	221.00	0	0.00	221.00	0.1	2,203	0.00%
2022/05/26	0	219.05	0	0.00	217.00	0	2,273	0.00%
2022/05/25	1.1	220.68	0	0.00	221.00	1.1	2,286	0.05%
2022/05/24	0.2	223.86	0	0.00	216.50	0.2	2,317	0.01%
2022/05/23	0	226.50	1	226.50	225.00	-1	2,309	-0.04%
2022/05/20	0	231.00	0	232.50	229.00	0	2,318	0.00%
2022/05/19	0	0.00	0	226.00	231.00	0	2,316	0.00%
2022/05/18	1	234.50	1	233.50	229.50	0	2,329	0.00%
2022/05/17	2	230.25	2	228.25	228.00	0	2,362	0.00%
2022/05/16	11	226.77	9	227.00	234.00	2	2,499	0.08%
2022/05/13	1	209.00	1	208.50	216.00	0	2,372	0.00%
2022/05/12	1	199.42	3	199.83	196.50	-2	2,364	-0.08%
2022/05/11	0.1	215.00	0	0.00	210.50	0.1	2,321	0.00%
2022/05/10	0	216.91	0	0.00	215.00	0	2,314	0.00%
2022/05/09	1.3	225.54	3	231.83	222.50	-1.7	2,323	-0.07%
2022/05/06	2.1	232.45	1	231.00	233.50	1.1	2,330	0.05%
2022/05/05	3.1	232.79	2	232.25	234.00	1.1	2,330	0.05%
2022/05/04	3	239.00	4	239.00	236.00	-1	2,328	-0.04%
2022/05/03	3	253.50	0	255.04	248.50	3	2,308	0.13%
2022/04/29	2	252.50	0	0.00	250.50	2	2,320	0.09%
2022/04/28	0	255.00	2.1	259.04	254.00	-2.1	2,351	-0.09%
2022/04/27	2	258.49	0	0.00	256.50	2	2,375	0.08%
2022/04/26	1	255.16	1	256.77	255.50	0	2,414	0.00%
2022/04/25	0	271.44	1	272.50	262.00	-1	2,696	-0.04%
2022/04/22	6	272.50	8	274.56	268.00	-2	2,720	-0.07%
2022/04/21	0	265.50	1	270.00	265.00	-1	2,647	-0.04%
2022/04/20	2	259.25	2.1	262.95	267.50	-0.1	2,630	0.00%
2022/04/19	2	256.75	1	260.00	256.50	1	2,624	0.04%
2022/04/18	1	262.01	1	268.50	260.00	0	2,634	0.00%
2022/04/15	5.1	266.12	3	268.94	263.50	2	2,621	0.08%
2022/04/13	0.1	266.01	1.5	266.25	268.00	-1.4	2,587	-0.05%
2022/04/12	0.5	260.41	0	0.00	258.50	0.5	2,586	0.02%
2022/04/11	3	270.99	4	273.13	263.00	-1	2,591	-0.04%
2022/04/06	0	263.50	0	0.00	260.00	0	2,632	0.00%
2022/04/01	2	269.50	2	267.00	263.50	0	2,639	0.00%
2022/03/31	0	0.00	6	267.25	267.00	-6	2,635	-0.23%
2022/03/30	1	267.50	1	267.50	267.50	0	2,622	0.00%
2022/03/29	0	0.00	1	265.00	263.50	-1	2,619	-0.04%
2022/03/28	1	273.50	1	273.00	262.50	0	2,606	0.00%
2022/03/24	0	271.00	0.2	270.00	271.00	-0.2	2,603	-0.01%
2022/03/23	1	268.50	2.2	269.73	268.50	-1.2	2,611	-0.05%
2022/03/21	3.3	269.35	2	268.00	268.00	1.3	2,607	0.05%
2022/03/18	3	260.00	9	261.89	263.00	-6	2,572	-0.23%
2022/03/16	0	0.00	1	251.00	247.00	-1	2,562	-0.04%
2022/03/15	0	0.00	2	253.50	247.00	-2	2,641	-0.08%
2022/03/14	0	0.00	1	246.50	247.00	-1	2,652	-0.04%
2022/03/11	2	240.96	1	236.00	242.50	1	2,655	0.04%
2022/03/08	2	232.55	0	0.00	232.00	2	2,669	0.08%
2022/03/07	0	243.36	6	242.50	241.50	-6	2,654	-0.22%
2022/03/04	2	252.00	2	251.75	251.50	0	2,648	0.00%
2022/03/03	0.2	253.00	1	250.00	251.00	-0.8	2,685	-0.03%
2022/03/02	7	252.50	4	253.88	252.00	3	2,717	0.11%
2022/03/01	0	233.50	2	238.00	242.00	-2	2,670	-0.07%
2022/02/25	4	232.88	0	0.00	233.50	4	2,679	0.15%
2022/02/24	2.1	239.03	0	0.00	230.00	2.1	2,718	0.08%
2022/02/23	1	247.00	0	0.00	246.50	1	2,701	0.04%
2022/02/22	1	245.00	1	245.00	245.00	0	2,701	0.00%
2022/02/21	2	251.00	1	250.00	249.50	1	2,702	0.04%
2022/02/18	1	251.50	1	246.50	254.00	0	2,697	0.00%
2022/02/17	6	252.42	9	255.22	251.00	-3	2,693	-0.11%
2022/02/16	18	279.71	13	270.15	261.00	5	2,655	0.19%
2022/02/15	0	0.00	2	265.00	265.00	-2	2,489	-0.08%
2022/02/14	2	244.48	2	242.75	241.00	0	2,483	0.00%
2022/02/11	2.1	249.43	0	0.00	244.00	2.1	2,468	0.08%
2022/02/10	0	0.00	2	248.50	247.00	-2	2,462	-0.08%
2022/02/09	6.2	242.04	1	238.00	248.00	5.2	2,472	0.21%
2022/02/08	4.1	247.78	1	250.00	246.50	3.1	2,443	0.13%
2022/02/07	1	257.00	0	0.00	255.50	1	2,417	0.04%
2022/01/26	3.2	258.04	4	253.13	253.50	-0.8	2,413	-0.03%
2022/01/25	3.1	268.33	3	262.50	260.00	0.1	2,393	0.00%
2022/01/24	4	269.75	6	264.17	263.00	-2	2,394	-0.08%
2022/01/21	2	268.75	2	269.23	263.00	0	2,422	0.00%
2022/01/20	3	264.33	3	263.50	264.50	0	2,412	0.00%
2022/01/19	6	265.33	5.1	265.99	261.50	1	2,422	0.04%
2022/01/18	38.1	283.80	48.2	278.90	266.00	-10.1	2,397	-0.42%
2022/01/17	10	268.65	11	271.27	283.50	-1	2,101	-0.05%
2022/01/14	2.1	263.48	1	258.00	258.00	1.1	2,030	0.06%
2022/01/13	0	0.00	1	272.00	271.00	-1	2,003	-0.05%
2022/01/12	6.1	281.34	0	0.00	276.00	6.1	1,988	0.31%
2022/01/11	2	283.50	1.3	284.81	282.50	0.7	1,978	0.04%
2022/01/10	6	283.42	12.2	284.32	281.00	-6.2	1,978	-0.31%
2022/01/07	0.5	282.50	2	283.00	279.00	-1.5	2,009	-0.08%
2022/01/06	3	282.33	0	0.00	278.00	3	2,037	0.15%
2022/01/05	0	0.00	3	278.00	279.00	-3	2,086	-0.14%
2022/01/04	5	275.00	1	276.50	275.00	4	2,087	0.19%
2022/01/03	2.2	276.73	2	280.75	279.50	0.2	2,084	0.01%
2021/12/30	10	299.00	12	298.08	299.00	-2	2,070	-0.10%
2021/12/29	0.1	289.00	0	0.00	287.50	0.1	2,045	0.00%
2021/12/28	0	0.00	1	285.00	291.00	-1	2,115	-0.05%
2021/12/27	2	285.50	4	285.38	281.00	-2	2,166	-0.09%
2021/12/24	0	0.00	2	294.73	293.00	-2	2,167	-0.09%
2021/12/23	5	295.00	1	294.50	293.00	4	2,173	0.18%
2021/12/21	2	293.00	0	0.00	292.50	2	2,193	0.09%
2021/12/20	1	295.00	12	301.54	299.50	-11	2,167	-0.51%
2021/12/17	0	0.00	3	288.83	292.00	-3	2,118	-0.14%
2021/12/16	1.2	285.92	3.1	286.18	284.00	-1.9	2,101	-0.09%
2021/12/15	7	283.00	0	0.00	286.00	7	2,097	0.33%
2021/12/14	2.1	281.71	2	283.00	279.00	0.1	2,093	0.00%
2021/12/13	0	0.00	1	282.00	278.50	-1	2,083	-0.05%
2021/12/10	2.1	284.98	1	285.00	285.00	1.1	2,093	0.05%
2021/12/09	13.4	286.57	2	285.75	280.00	11.4	2,079	0.55%
2021/12/08	1	272.00	104	278.47	279.00	-103	1,996	-5.16%	大賣/鉅額交易
2021/12/07	2	252.75	3	250.00	254.00	-1	1,949	-0.05%
2021/12/06	1	252.00	0	0.00	250.00	1	1,965	0.05%
2021/12/03	1	249.00	1.1	247.64	249.00	-0.1	2,009	0.00%
2021/12/01	2	242.49	3	241.00	238.50	-1	2,047	-0.05%
2021/11/30	3	244.00	21	244.00	241.00	-18	2,072	-0.87%
2021/11/29	4	251.38	4.1	252.90	250.00	-0.1	2,094	0.00%
2021/11/26	1.2	246.04	8	244.62	243.50	-6.9	2,086	-0.33%
2021/11/25	0	0.00	3	240.67	237.00	-3	2,072	-0.14%
2021/11/24	2	234.50	4	239.50	240.00	-2	2,109	-0.09%
2021/11/23	15	241.30	9	241.67	237.00	6	2,132	0.28%
2021/11/22	2	227.75	4	228.00	228.00	-2	2,188	-0.09%
2021/11/19	0	0.00	1	210.50	207.50	-1	2,317	-0.04%
2021/11/18	1	215.50	3	207.99	214.00	-2	2,493	-0.08%
2021/11/17	1	207.50	1.1	206.10	205.50	-0.1	2,609	0.00%
2021/11/16	0	0.00	2.1	206.77	207.00	-2.1	2,692	-0.08%
2021/11/15	0	213.00	3	213.17	212.50	-3	2,762	-0.11%
2021/11/12	0	0.00	1	224.00	223.00	-1	2,904	-0.03%
2021/11/11	1	224.50	20	223.13	221.00	-19	3,075	-0.62%
2021/11/10	0	224.00	1	222.50	220.50	-1	3,227	-0.03%
2021/11/09	6	226.25	15	223.20	223.00	-9	3,353	-0.27%
2021/11/08	0	0.00	62	228.09	225.50	-62	3,392	-1.83%
2021/11/05	0	228.00	0	0.00	227.50	0	3,411	0.00%
2021/11/04	0	224.50	0	0.00	222.50	0	3,457	0.00%
2021/11/03	0	0.00	2	223.25	225.50	-2	3,487	-0.06%
2021/11/02	3	225.67	0	0.00	224.00	3	3,499	0.09%
2021/11/01	2.1	228.01	0	0.00	226.00	2.1	3,501	0.06%
2021/10/29	36	254.64	9	243.72	240.00	27	3,499	0.77%
2021/10/28	6.1	237.02	0	0.00	240.00	6.1	3,475	0.17%
2021/10/27	0.1	215.00	6	216.33	218.50	-6	3,510	-0.17%
2021/10/26	2	196.50	0	0.00	199.00	2	3,496	0.06%
2021/10/25	1.2	200.97	0	0.00	203.50	1.2	3,506	0.03%
2021/10/22	2	208.50	0	209.00	208.00	2	3,557	0.06%
2021/10/21	4	213.38	0	0.00	210.50	4	3,590	0.11%
2021/10/19	2	208.25	4	207.50	210.50	-2	3,792	-0.05%
2021/10/18	1	211.97	3	209.33	208.00	-2	3,873	-0.05%
2021/10/15	5.2	220.05	1.1	216.81	218.50	4.2	4,080	0.10%
2021/10/14	0	0.00	2	212.00	212.00	-2	4,035	-0.05%
2021/10/13	2.1	197.99	5.1	197.51	193.00	-3	4,037	-0.07%
2021/10/12	3.1	210.36	1	206.03	206.00	2	4,080	0.05%
2021/10/08	1	227.02	1	220.00	220.00	0	4,107	0.00%
2021/10/07	0.1	211.75	8.2	213.98	229.00	-8.1	4,169	-0.19%
2021/10/06	0.1	228.57	1	228.50	225.00	-0.9	4,209	-0.02%
2021/10/05	7	229.99	16.1	235.30	227.00	-9.1	4,217	-0.22%
2021/10/04	13.7	254.48	4	257.00	250.50	9.7	4,162	0.23%
2021/10/01	1	281.94	1	279.50	278.00	0	4,119	0.00%
2021/09/30	1	270.50	6	274.50	273.50	-5	4,144	-0.12%
2021/09/29	8.6	268.05	0.1	268.50	268.00	8.6	4,161	0.21%
2021/09/28	0	280.00	0	0.00	279.00	0	4,196	0.00%
2021/09/27	0.1	284.20	0	0.00	282.00	0.1	4,226	0.00%
2021/09/23	1	288.00	2	285.75	283.50	-1	4,299	-0.02%
2021/09/22	4	279.26	0	281.00	280.50	4	4,409	0.09%
2021/09/17	5	281.90	3	288.00	286.00	2	4,478	0.04%
2021/09/16	1	286.01	1	284.00	284.00	0	4,510	0.00%
2021/09/15	2	291.25	6.1	290.73	290.00	-4.1	4,547	-0.09%
2021/09/13	0	284.00	0	0.00	282.00	0	4,596	0.00%
2021/09/10	0	0.00	1	289.00	285.50	-1	4,612	-0.02%
2021/09/09	9.1	288.75	12	288.13	284.50	-2.9	4,622	-0.06%
2021/09/08	13.1	301.83	4.1	298.16	297.00	9	4,607	0.20%
2021/09/07	5	289.80	8	290.13	295.00	-3	4,622	-0.06%
2021/09/06	1	280.00	11	282.09	277.50	-10	4,732	-0.21%
2021/09/03	0	0.00	3	278.83	277.00	-3	4,702	-0.06%
2021/09/02	3.1	282.66	11	282.36	281.00	-8	4,782	-0.17%
2021/09/01	1	299.99	1	293.00	290.50	0	4,871	0.00%
2021/08/31	0	304.00	2.4	302.58	302.50	-2.4	4,859	-0.05%
2021/08/30	10	296.00	7.2	296.07	299.00	2.8	4,853	0.06%
2021/08/27	1.2	289.71	2.2	291.00	289.50	-1	4,823	-0.02%
2021/08/26	5	288.70	3	290.17	286.00	2	4,794	0.04%
2021/08/25	6	300.36	4	299.42	302.50	2	4,693	0.04%
2021/08/24	16	314.06	15.1	323.78	304.00	0.9	4,625	0.02%
2021/08/23	6	347.83	3	358.62	337.00	3	4,507	0.07%
2021/08/20	1	350.00	2.1	341.35	355.00	-1.1	4,439	-0.02%
2021/08/19	5	326.40	7	323.64	334.00	-2	4,391	-0.05%
2021/08/18	12.3	348.17	1.1	338.90	335.50	11.1	4,360	0.26%
2021/08/17	5.1	356.96	33.4	368.92	367.00	-28.3	4,269	-0.66%
2021/08/16	11	331.05	10.1	332.22	339.50	0.9	4,138	0.02%
2021/08/13	4.1	298.53	6.1	300.96	309.00	-2	4,039	-0.05%
2021/08/10	3	289.50	4.5	288.69	289.00	-1.5	4,281	-0.04%
2021/08/09	3	280.67	11	280.59	278.00	-8	4,446	-0.18%
2021/08/06	0	0.00	0	283.50	283.00	0	4,669	0.00%
2021/08/05	3	282.83	0	0.00	282.00	3	4,861	0.06%
2021/08/04	1	280.00	1.2	284.19	280.00	-0.2	4,955	0.00%
2021/08/03	0	0.00	1	286.00	285.00	-1	4,951	-0.02%
2021/08/02	5	288.80	3	288.00	293.00	2	4,925	0.04%
2021/07/29	4	282.63	1	280.00	280.00	3	4,933	0.06%
2021/07/28	1.5	276.50	23	276.85	275.50	-21.5	5,018	-0.43%
2021/07/27	1.6	270.14	5	266.70	261.50	-3.4	5,079	-0.07%
2021/07/26	0.2	275.00	0.3	278.50	278.50	-0.1	5,088	0.00%
2021/07/23	10.1	258.31	11	257.45	263.00	-0.9	5,072	-0.02%
2021/07/22	2	284.02	3	287.33	282.50	-1	4,993	-0.02%
2021/07/21	10.3	298.08	6	302.17	299.00	4.3	4,929	0.09%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	4	259.13	2	260.00	255.00	2	4,813	0.04%
2021/07/16	9	253.78	3.2	257.22	258.50	5.8	4,793	0.12%
2021/07/15	1	239.50	3	240.67	241.00	-2	4,726	-0.04%
2021/07/14	2	204.00	7.2	202.98	219.50	-5.2	4,713	-0.11%
2021/07/13	6.2	224.88	7	215.71	210.00	-0.8	4,658	-0.02%
2021/07/12	3	232.33	2	234.75	232.00	1	4,584	0.02%
2021/07/09	1	241.00	3	240.50	239.00	-2	4,641	-0.04%
2021/07/08	1	251.50	4.2	241.64	241.00	-3.2	4,730	-0.07%
2021/07/07	5.2	252.11	4.1	249.86	248.50	1	4,730	0.02%
2021/07/06	1.1	235.77	1	239.50	235.00	0.1	4,739	0.00%
2021/07/05	3.1	228.05	5.3	229.19	238.50	-2.2	4,745	-0.05%
2021/07/02	0	0.00	3	240.00	237.50	-3	4,730	-0.06%
2021/07/01	4.1	251.57	1	247.50	243.00	3.1	4,797	0.06%
2021/06/30	2	243.01	3	245.67	247.00	-1	4,823	-0.02%
2021/06/29	6	239.18	5	239.00	242.00	1	4,876	0.02%
2021/06/28	3	258.86	4	258.61	258.00	-1	4,877	-0.02%
2021/06/25	0	272.50	4	271.13	269.50	-4	4,900	-0.08%
2021/06/24	22	271.93	0	278.00	276.50	22	4,923	0.45%
2021/06/23	29	270.26	14	271.71	275.00	15	5,050	0.30%
2021/06/22	1	264.00	1	255.00	255.50	0	5,062	0.00%
2021/06/21	1	282.00	1	283.00	272.00	0	5,161	0.00%
2021/06/18	0	0.00	2	276.75	270.00	-2	5,191	-0.04%
2021/06/17	7.1	252.88	0	0.00	260.00	7.1	5,234	0.14%
2021/06/16	13.1	257.07	4	257.63	255.00	9.1	5,289	0.17%
2021/06/15	11	293.82	4.5	272.13	283.00	6.5	5,283	0.12%
2021/06/11	0	0.00	1	275.50	275.50	-1	5,171	-0.02%
2021/06/09	108	250.50	17	250.50	250.50	91	5,214	1.75%	大買/
2021/06/08	15	190.50	41	205.13	228.00	-26	5,200	-0.50%
2021/06/07	12.1	207.50	7.5	207.50	207.50	4.6	5,154	0.09%
2021/06/04	3	230.50	13	230.50	230.50	-10	5,149	-0.19%
2021/06/03	0	0.00	5	256.00	256.00	-5	5,143	-0.10%
2021/06/02	4	284.00	2	284.00	284.00	2	5,146	0.04%
2021/06/01	7.2	315.50	0	315.50	315.50	7.2	5,172	0.14%
2021/05/28	3.1	392.74	5	389.85	389.00	-1.9	5,093	-0.04%
2021/05/27	3	400.37	1	401.77	402.00	2	5,050	0.04%
2021/05/26	0	0.00	4	390.63	386.00	-4	5,024	-0.08%
2021/05/25	21.1	388.74	4.2	381.64	380.00	16.9	5,073	0.33%
2021/05/24	21.2	378.69	9.5	384.88	396.50	11.7	5,022	0.23%
2021/05/21	16.1	361.06	4	355.75	360.50	12.1	5,040	0.24%
2021/05/20	2	347.00	12	348.83	352.00	-10	5,007	-0.20%
2021/05/19	23.5	348.49	7	344.00	344.50	16.5	4,972	0.33%
2021/05/18	25.4	381.74	21.5	385.88	375.50	3.9	4,890	0.08%
2021/05/17	12.1	410.52	6.1	406.54	417.00	6	4,770	0.13%
2021/05/14	21	372.96	24.2	383.72	379.50	-3.2	4,819	-0.07%
2021/05/13	22.1	346.88	22.1	338.18	363.00	0	4,773	0.00%
2021/05/12	35.1	319.83	10.7	327.01	330.00	24.4	4,696	0.52%
2021/05/11	6.1	290.94	16	295.28	300.00	-9.9	4,539	-0.22%
2021/05/10	7.1	282.55	7	282.22	280.00	0.1	4,515	0.00%
2021/05/07	2	275.00	1	276.00	275.00	1	4,520	0.02%
2021/05/06	8.2	270.88	5.1	277.32	270.00	3.1	4,514	0.07%
2021/05/05	3.1	287.61	3	290.67	287.00	0.1	4,463	0.00%
2021/05/04	29	283.21	23	284.04	281.00	6	4,450	0.13%
2021/05/03	11	308.00	6	308.75	310.00	5	4,379	0.11%
2021/04/29	3	289.16	7	287.29	285.00	-4	4,273	-0.09%
2021/04/28	10	279.70	4	278.38	276.00	6	4,253	0.14%
2021/04/27	9	289.83	12	285.33	287.00	-3	4,267	-0.07%
2021/04/26	3	270.17	0	0.00	268.50	3	4,210	0.07%
2021/04/23	3	260.67	10	262.00	262.00	-7	4,211	-0.17%
2021/04/22	12.1	273.61	9	273.78	259.00	3.1	4,191	0.07%
2021/04/21	4	281.38	3	280.33	277.50	1	4,115	0.02%
2021/04/20	7	281.00	3.1	291.23	287.00	3.9	4,124	0.09%
2021/04/19	15	279.53	10	279.00	275.00	5	4,152	0.12%
2021/04/16	1.1	289.77	4.1	291.71	286.00	-3	4,120	-0.07%
2021/04/15	3	288.00	3	288.83	288.00	0	4,108	0.00%
2021/04/14	15.5	285.59	11.3	284.66	282.50	4.2	4,119	0.10%
2021/04/13	3.2	301.08	4	299.00	295.00	-0.8	4,048	-0.02%
2021/04/12	0	0.00	2	314.00	314.00	-2	3,950	-0.05%
2021/04/09	1	275.01	6.2	280.82	285.50	-5.1	3,977	-0.13%
2021/04/08	2.1	277.11	1	274.50	272.50	1.1	3,999	0.03%
2021/04/07	4.6	279.82	6	282.83	276.00	-1.4	4,096	-0.03%
2021/04/06	11.7	275.03	7	282.43	270.00	4.7	4,146	0.11%
2021/04/01	8	291.13	6	290.50	289.00	2	4,076	0.05%
2021/03/31	8	289.88	8	295.06	289.00	0	4,019	0.00%
2021/03/30	6.1	289.07	1.3	293.88	296.00	4.8	3,930	0.12%
2021/03/29	11.2	274.11	6.5	276.31	284.50	4.7	3,829	0.12%
2021/03/26	9	248.94	14	243.00	259.00	-5	3,755	-0.13%
2021/03/25	12.4	259.74	11	260.05	253.00	1.4	3,691	0.04%
2021/03/24	3	237.00	2	236.78	249.00	1	3,517	0.03%
2021/03/23	3.5	211.64	13	224.47	226.50	-9.5	3,432	-0.28%
2021/03/22	9	203.83	4	203.88	206.00	5	3,317	0.15%
2021/03/19	8.1	206.98	14	207.50	202.00	-5.9	3,266	-0.18%
2021/03/18	13	211.00	3	206.33	208.00	10	3,208	0.31%
2021/03/17	6.1	193.73	5	198.61	197.50	1.1	3,151	0.03%
2021/03/16	6	201.91	1	197.50	197.50	5	3,095	0.16%
2021/03/15	2	200.53	3	202.67	202.00	-1	3,068	-0.03%
2021/03/12	8.9	203.09	6.2	203.97	197.00	2.7	3,041	0.09%
2021/03/11	28	204.46	26	207.04	214.00	2	2,979	0.07%
2021/03/10	1	205.00	1	205.00	205.00	0	2,905	0.00%
2021/03/09	5	190.40	5	192.00	196.00	0	2,892	0.00%
2021/03/08	2	199.00	1	199.00	188.00	1	2,885	0.03%
2021/03/05	6	203.50	20	197.88	203.50	-14	2,886	-0.48%
2021/03/04	8	185.00	0	0.00	185.00	8	2,903	0.28%
2021/03/03	5	172.50	13	175.12	180.00	-8	2,954	-0.27%
2021/03/02	14	175.00	1	175.50	172.50	13	3,103	0.42%
2021/02/26	1.7	175.27	39	175.23	175.50	-37.3	3,110	-1.20%
2021/02/25	12	183.67	10	180.30	185.00	2	3,088	0.06%
2021/02/23	11	202.31	10	209.00	194.50	1	3,047	0.03%
2021/02/22	1	216.00	0	0.00	216.00	1	2,996	0.03%
2021/02/19	3	196.50	1	196.50	196.50	2	3,019	0.07%
2021/02/18	5	179.00	0	0.00	179.00	5	3,061	0.16%
2021/02/17	0	0.00	3	162.83	163.00	-3	3,051	-0.10%
2021/02/05	158.5	145.63	44	146.02	148.50	114.5	3,018	3.79%	大買/鉅額交易
2021/02/04	23.2	129.30	7	134.57	135.00	16.2	2,799	0.58%
2021/02/03	12	113.83	48	115.58	123.00	-36	2,649	-1.36%
2021/02/02	9	108.00	3	110.33	112.00	6	2,511	0.24%
2021/02/01	35	110.27	18	110.19	110.00	17	2,462	0.69%
2021/01/29	1	102.00	3	106.00	103.00	-2	2,382	-0.08%
2021/01/28	2	106.00	0	0.00	105.50	2	2,359	0.08%
2021/01/27	0	0.00	1	107.00	106.50	-1	2,351	-0.04%
2021/01/26	3	108.00	4	107.50	107.50	-1	2,376	-0.04%
2021/01/25	9	108.22	5	109.00	107.50	4	2,399	0.17%
2021/01/22	2	104.75	1	105.50	104.50	1	2,347	0.04%
2021/01/21	11	104.45	5	104.10	103.50	6	2,340	0.26%
2021/01/20	5	105.80	5	105.80	106.00	0	2,322	0.00%
2021/01/19	0	0.00	1	102.00	103.00	-1	2,267	-0.04%
2021/01/18	1	103.50	1	104.00	102.00	0	2,275	0.00%
2021/01/15	4	99.13	5	99.90	98.20	-1	2,249	-0.04%
2021/01/14	5	100.46	2	101.25	100.00	3	2,246	0.13%
2021/01/13	1	101.50	12	101.54	100.00	-11	2,233	-0.49%
2021/01/12	13	105.31	13	104.73	106.50	0	2,194	0.00%
2021/01/11	2	99.10	3	99.10	99.10	-1	2,123	-0.05%
2021/01/08	0	0.00	9	98.81	98.40	-9	2,119	-0.42%
2021/01/07	3	100.50	1	100.50	100.50	2	2,111	0.09%
2021/01/06	9	95.94	6	97.37	95.40	3	2,092	0.14%
2021/01/05	9	98.48	4	97.88	97.60	5	2,115	0.24%
2021/01/04	3	98.20	3.1	97.52	96.70	-0.1	2,119	0.00%
2020/12/31	22	104.98	12	107.50	103.00	10	2,074	0.48%
2020/12/30	19	111.82	18	114.44	110.00	1	1,991	0.05%
2020/12/29	5	102.80	8.1	103.64	109.50	-3.1	1,865	-0.17%
2020/12/28	0	0.00	3	99.57	99.60	-3	1,777	-0.17%
2020/12/25	2	96.05	1	96.10	95.90	1	1,760	0.06%
2020/12/24	2	96.15	2	95.30	95.10	0	1,759	0.00%
2020/12/23	3	94.77	1	95.90	94.00	2	1,758	0.11%
2020/12/22	11	99.87	3	96.70	98.40	8	1,761	0.45%
2020/12/17	4	94.80	0	0.00	94.10	4	1,757	0.23%
2020/12/16	1.1	95.18	0	0.00	94.50	1.1	1,773	0.06%
2020/12/15	4.1	94.77	2.3	94.35	94.00	1.7	1,824	0.10%
2020/12/14	2	96.20	0	0.00	95.50	2	1,829	0.11%
2020/12/11	2	92.05	2	93.05	94.90	0	1,842	0.00%
2020/12/10	1	93.90	3	94.00	93.80	-2	1,835	-0.11%
2020/12/09	0	0.00	5.1	95.84	93.90	-5.1	1,845	-0.28%
2020/12/08	1.1	96.57	4	96.20	96.00	-3	1,856	-0.16%
2020/12/07	3	97.00	1	96.70	96.00	2	1,857	0.11%
2020/12/04	11	100.95	8	101.81	100.50	3	1,858	0.16%
2020/12/03	1	103.00	0.2	102.50	102.00	0.8	1,899	0.04%
2020/12/02	0	0.00	1.2	102.57	102.50	-1.2	1,901	-0.06%
2020/12/01	10	104.50	0	0.00	103.00	10	1,916	0.52%
2020/11/30	1	107.00	0	0.00	107.00	1	1,916	0.05%
2020/11/27	4	102.26	15	102.33	102.00	-11	1,869	-0.59%
2020/11/26	7.1	109.19	3	109.67	107.00	4.1	1,846	0.22%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	0	0.00	2	93.20	93.20	-2	1,778	-0.11%
2020/11/23	1	91.90	0	0.00	92.60	1	1,799	0.06%
2020/11/20	0	0.00	5.1	92.76	92.10	-5.1	1,802	-0.28%
2020/11/19	1	92.20	9	93.84	95.40	-8	1,777	-0.45%
2020/11/18	6.1	92.55	1	93.00	92.30	5.1	1,774	0.28%
2020/11/17	6	93.18	2	92.30	94.30	4	1,804	0.22%
2020/11/16	0	0.00	1	88.50	88.50	-1	1,806	-0.06%
2020/11/13	0	0.00	7	89.83	89.90	-7	1,883	-0.37%
2020/11/12	5	88.40	0	0.00	88.80	5	1,903	0.26%
2020/11/11	5	89.34	0	0.00	88.50	5	1,914	0.26%
2020/11/10	5	87.66	4	89.08	87.90	1	1,913	0.05%
2020/11/06	1	85.70	1	87.00	85.20	0	1,951	0.00%
2020/11/05	3.1	87.21	0	0.00	86.50	3.1	2,011	0.15%
2020/11/04	0	87.30	1	88.00	87.20	-1	2,044	-0.05%
2020/11/03	3	89.66	0	0.00	88.00	3	2,076	0.15%
2020/11/02	0	0.00	2	89.00	90.60	-2	2,065	-0.10%
2020/10/29	5	86.56	3	84.00	85.80	2	2,120	0.10%
2020/10/28	6.1	88.97	7	87.40	85.20	-0.9	2,189	-0.04%
2020/10/27	1	85.70	0	0.00	83.80	1	2,191	0.05%
2020/10/26	8.2	83.52	0	0.00	83.00	8.2	2,211	0.37%
2020/10/20	3	90.27	5	90.52	89.80	-2	2,507	-0.08%
2020/10/16	1	89.40	2	89.90	89.60	-1	2,615	-0.04%
2020/10/14	0	0.00	1	93.50	91.10	-1	2,804	-0.04%
2020/10/13	4	89.75	9	89.67	89.40	-5	2,935	-0.17%
2020/10/12	0	0.00	1	93.30	93.10	-1	2,944	-0.03%
2020/10/08	1	96.00	0	0.00	96.10	1	3,007	0.03%
2020/10/05	0	0.00	4	100.33	98.60	-4	3,303	-0.12%
2020/09/30	4	98.48	1	98.00	98.80	3	3,393	0.09%
2020/09/29	1	93.70	0	0.00	93.70	1	3,525	0.03%
2020/09/25	0	0.00	6	96.47	95.00	-6	3,660	-0.16%
2020/09/24	1	99.50	1	100.00	99.50	0	3,725	0.00%
2020/09/23	2	102.25	3	102.33	102.50	-1	3,818	-0.03%
2020/09/22	0	0.00	2	101.00	102.00	-2	3,916	-0.05%
2020/09/21	1	102.50	3	103.17	102.50	-2	4,094	-0.05%
2020/09/18	1	101.50	2	102.75	103.00	-1	4,147	-0.02%
2020/09/17	2	101.00	2	101.00	100.50	0	4,185	0.00%
2020/09/16	1	102.47	6	102.58	101.50	-5	4,240	-0.12%
2020/09/15	0	0.00	1	99.00	99.00	-1	4,314	-0.02%
2020/09/14	3	97.30	0	0.00	97.00	3	4,433	0.07%
2020/09/11	1	97.40	2	98.30	97.00	-1	4,655	-0.02%
2020/09/10	2	100.25	0	0.00	100.00	2	4,852	0.04%
2020/09/09	6	103.00	0	0.00	101.50	6	4,946	0.12%
2020/09/08	9	104.17	6	105.42	106.50	3	5,090	0.06%
2020/09/07	0	99.70	6	100.42	99.70	-6	5,194	-0.12%
2020/09/04	2	100.50	2	103.00	100.50	0	5,396	0.00%
2020/09/02	0	0.00	7	102.50	101.00	-7	5,659	-0.12%
2020/09/01	1	105.00	4	102.00	102.00	-3	5,716	-0.05%
2020/08/31	12	105.67	14.1	106.57	105.50	-2.1	5,721	-0.04%
2020/08/28	6	104.00	5	103.70	103.00	1	5,706	0.02%
2020/08/27	16	102.19	3	103.17	104.00	13	5,783	0.22%
2020/08/26	4	101.87	1	101.00	101.00	3	5,926	0.05%
2020/08/25	7	99.56	1	99.00	99.10	6	6,019	0.10%
2020/08/24	3	101.18	5	101.80	101.00	-2	6,138	-0.03%
2020/08/21	5	100.80	2	97.05	103.50	3	6,248	0.05%
2020/08/20	8	95.90	2	96.20	95.20	6	6,403	0.09%
2020/08/19	2	101.18	5	101.50	100.00	-3	6,668	-0.04%
2020/08/18	3	95.60	3	98.60	98.60	0	6,835	0.00%
2020/08/17	2	90.25	23	90.02	89.70	-21	7,088	-0.30%
2020/08/14	0	0.00	12	90.02	91.00	-12	7,195	-0.17%
2020/08/13	8	93.24	1	91.70	90.00	7	7,469	0.09%
2020/08/12	2	96.00	2	95.85	94.90	0	7,507	0.00%
2020/08/11	6	93.90	0	0.00	93.10	6	7,655	0.08%
2020/08/10	8	102.75	3	103.50	100.00	5	7,675	0.07%
2020/08/07	3	106.00	7	104.93	103.50	-4	7,858	-0.05%
2020/08/06	4	102.38	2	101.50	101.00	2	8,049	0.02%
2020/08/05	9	101.94	1	100.50	101.00	8	8,139	0.10%
2020/08/04	2	107.50	5	105.70	104.00	-3	8,344	-0.04%
2020/08/03	1	103.50	7	105.57	108.50	-6	8,536	-0.07%
2020/07/31	2	99.85	3	99.47	99.00	-1	8,874	-0.01%
2020/07/30	3	99.83	2	98.85	99.10	1	8,900	0.01%
2020/07/29	2	100.00	7	99.81	98.00	-5	8,995	-0.06%
2020/07/28	9	95.23	20	94.01	96.80	-11	9,085	-0.12%
2020/07/27	23	98.45	13	97.30	96.80	10	9,064	0.11%
2020/07/24	0	0.00	2	108.50	107.00	-2	9,058	-0.02%
2020/07/23	14	112.18	10	111.00	109.00	4	9,275	0.04%
2020/07/22	25	112.26	7	113.64	112.00	18	9,417	0.19%
2020/07/21	7	107.50	2	108.00	107.50	5	9,504	0.05%
2020/07/20	11	108.68	21	105.55	107.00	-10	9,606	-0.10%
2020/07/17	18	113.42	7	116.86	112.50	11	9,548	0.12%
2020/07/16	13	124.92	13	124.88	124.50	0	9,525	0.00%
2020/07/15	6	126.92	3	125.67	124.50	3	9,663	0.03%
2020/07/14	6	127.67	2	128.00	129.00	4	9,617	0.04%
2020/07/13	4	127.25	37	128.34	126.00	-33	9,570	-0.34%
2020/07/10	35	129.61	11	130.36	130.00	24	9,534	0.25%
2020/07/09	10	126.10	15	126.83	124.00	-5	9,412	-0.05%
2020/07/08	37	128.01	10	128.70	127.50	27	9,332	0.29%
2020/07/07	1	119.00	0	0.00	119.00	1	9,215	0.01%
2020/07/06	5	123.40	3	121.67	121.50	2	9,209	0.02%
2020/07/03	2	121.50	10	122.30	121.00	-8	9,188	-0.09%
2020/07/02	7	125.64	23	125.15	123.00	-16	9,143	-0.17%
2020/07/01	14	119.86	3	121.50	122.50	11	9,107	0.12%
2020/06/30	16	123.25	7	121.50	121.50	9	9,032	0.10%
2020/06/29	0	0.00	5	118.50	118.50	-5	8,874	-0.06%
2020/06/24	2	107.50	12	108.50	108.00	-10	8,869	-0.11%
2020/06/23	3	114.33	10	114.70	113.00	-7	8,821	-0.08%
2020/06/22	26	114.42	7	113.86	113.50	19	8,813	0.22%
2020/06/19	5	114.20	16	115.31	113.50	-11	8,763	-0.13%
2020/06/18	21	116.07	40	115.10	119.50	-19	8,676	-0.22%
2020/06/17	28	111.07	33	112.64	115.50	-5	8,475	-0.06%
2020/06/16	3	105.83	3	105.83	105.00	0	8,308	0.00%
2020/06/15	22	106.68	16	107.22	106.00	6	8,290	0.07%
2020/06/12	31	99.97	20	98.89	104.00	11	8,214	0.13%
2020/06/11	28	102.34	17	101.16	96.00	11	8,193	0.13%
2020/06/10	13	103.12	17.5	103.81	105.50	-4.5	8,026	-0.06%
2020/06/09	10	92.38	21	90.66	96.30	-11	7,856	-0.14%
2020/06/08	9	89.48	1	91.30	87.60	8	7,796	0.10%
2020/06/05	4	91.38	7	92.21	91.40	-3	7,751	-0.04%
2020/06/04	8	92.73	0	0.00	91.00	8	7,761	0.10%
2020/06/03	39	92.11	13	92.31	93.90	26	7,746	0.34%
2020/06/02	15	90.89	16	89.09	89.00	-1	7,687	-0.01%
2020/06/01	13	99.74	4	99.83	97.00	9	7,596	0.12%
2020/05/29	3	102.67	13	101.50	101.50	-10	7,519	-0.13%
2020/05/28	8	96.19	10	96.74	98.00	-2	7,444	-0.03%
2020/05/27	21	99.20	8.5	99.09	98.00	12.5	7,410	0.17%
2020/05/26	41	104.98	46	104.74	107.00	-5	7,256	-0.07%
2020/05/25	32	97.98	23	99.21	100.50	9	7,085	0.13%
2020/05/22	38	88.69	25.1	89.29	91.40	13	7,186	0.18%
2020/05/21	13	83.95	23	83.94	83.10	-10	6,910	-0.14%
2020/05/20	35	84.54	5	85.76	84.60	30	6,892	0.44%
2020/05/19	2	85.80	6	85.80	85.80	-4	6,676	-0.06%
2020/05/18	14	77.91	27.1	77.74	78.00	-13.1	6,790	-0.19%
2020/05/15	2	72.70	15	72.70	72.10	-13	6,764	-0.19%
2020/05/14	14	73.49	4	74.63	73.10	10	6,756	0.15%
2020/05/13	16	70.35	43.1	73.04	75.00	-27.1	6,547	-0.41%
2020/05/12	5	65.40	4.1	67.05	68.20	0.9	6,365	0.01%
2020/05/11	34	65.36	47.1	64.42	66.50	-13.1	6,245	-0.21%
2020/05/08	30	74.06	25	74.17	70.40	5	5,998	0.08%
2020/05/07	26	77.00	14.1	74.90	78.20	11.9	5,762	0.21%
2020/05/06	0	0.00	0.1	71.10	71.10	-0.1	5,353	0.00%
2020/05/05	2	63.60	1.1	63.15	64.70	0.9	5,321	0.02%
2020/05/04	27	57.85	8	57.67	58.90	19	5,216	0.36%
2020/04/30	10	54.79	13	54.14	53.60	-3	5,120	-0.06%
2020/04/29	5	53.98	9.1	54.20	53.30	-4.1	5,081	-0.08%
2020/04/28	27	56.61	14	57.71	55.50	13	5,019	0.26%
2020/04/27	15	54.45	6.1	54.08	54.60	8.9	4,773	0.19%
2020/04/24	9	49.53	7	49.82	49.65	2	4,577	0.04%
2020/04/23	15	48.19	18	48.98	49.90	-3	4,435	-0.07%
2020/04/22	32	47.35	2	47.35	46.80	30	4,259	0.71%
2020/04/21	2	46.53	0	0.00	47.00	2	4,177	0.05%
2020/04/20	1	46.30	28	46.56	47.90	-27	4,046	-0.67%
2020/04/17	0	0.00	2	43.60	43.55	-2	3,852	-0.05%
2020/04/16	1	44.00	3	44.70	44.15	-2	3,812	-0.05%
2020/04/15	12	43.93	0	0.00	43.85	12	3,784	0.32%
2020/04/14	4	45.65	3	45.85	45.25	1	3,722	0.03%
2020/04/13	1	45.54	0	0.00	45.15	1	3,690	0.03%
2020/04/10	13	45.41	5	45.42	45.20	8	3,668	0.22%
2020/04/09	6	46.64	8	46.61	45.90	-2	3,647	-0.05%
2020/04/08	1	47.00	12	46.45	47.00	-11	3,579	-0.31%
2020/04/07	13	45.65	3	45.80	45.55	10	3,517	0.28%
2020/04/06	9	44.92	32	46.30	46.60	-23	3,466	-0.66%
2020/04/01	9	44.05	3	43.95	43.95	6	3,387	0.18%
2020/03/31	11	45.12	5	45.15	45.10	6	3,353	0.18%
2020/03/30	10	45.79	9.1	46.56	46.00	0.9	3,322	0.03%
2020/03/27	10.4	44.66	0	0.00	43.75	10.4	3,257	0.32%
2020/03/26	3	44.83	3	44.95	45.00	0	3,209	0.00%
2020/03/25	2	43.33	5	43.22	43.35	-3	3,147	-0.10%
2020/03/24	3	43.35	1	43.10	43.00	2	3,095	0.06%
2020/03/23	4	45.35	0	0.00	43.40	4	3,043	0.13%
2020/03/20	0	0.00	3	45.70	45.10	-3	2,997	-0.10%
2020/03/19	10	45.82	1	46.00	44.10	9	2,933	0.31%
2020/03/18	3	45.78	5	46.86	46.30	-2	2,841	-0.07%
2020/03/17	12	45.28	7	45.35	45.95	5	2,740	0.18%
2020/03/16	1	39.95	4	40.79	42.05	-3	2,594	-0.12%
2020/03/13	1	38.25	1	38.25	38.25	0	2,542	0.00%
2020/03/12	2	42.30	6	42.33	42.45	-4	2,510	-0.16%
2020/03/11	1	47.00	3	47.00	46.95	-2	2,441	-0.08%
2020/03/10	1	46.80	14	46.77	46.65	-13	2,409	-0.54%
2020/03/09	3	53.00	4	51.50	50.10	-1	2,347	-0.04%
2020/03/06	2	51.50	5	51.46	51.40	-3	2,282	-0.13%
2020/03/04	0	0.00	2	52.35	52.70	-2	2,117	-0.09%
2020/03/03	2	51.90	5.2	51.96	51.80	-3.2	2,073	-0.15%
2020/03/02	14	53.96	8	53.84	54.50	6	2,003	0.30%
2020/02/27	1	50.70	2.1	51.10	51.00	-1.1	1,886	-0.06%
2020/02/26	24	51.56	24.2	50.94	52.50	-0.2	1,814	-0.01%
2020/02/25	19	51.04	14	51.75	52.30	5	1,648	0.30%
2020/02/24	10	47.60	0	0.00	47.60	10	1,284	0.78%
2020/02/21	5	42.66	8	42.93	43.30	-3	1,266	-0.24%
2020/02/19	10	41.78	4	42.03	41.50	6	1,058	0.57%
2020/02/18	1	37.60	0	0.00	39.40	1	846	0.12%
2020/02/17	1	33.75	2	33.55	35.85	-1	687	-0.15%
2020/02/13	2	32.93	1	33.15	33.00	1	580	0.17%
2020/02/12	0	0.00	2	31.50	31.60	-2	526	-0.38%
2020/02/10	2.3	32.13	0	0.00	32.00	2.3	505	0.46%
2020/02/06	0	0.00	1	32.20	31.05	-1	466	-0.21%
2020/02/05	0	0.00	5	31.01	30.90	-5	451	-1.11%
2020/02/04	7	32.73	8	32.23	32.10	-1	433	-0.23%
2020/02/03	4	33.29	0	0.00	34.90	4	371	1.08%
2020/01/31	6	34.85	6	34.00	32.05	0	313	0.00%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/17	1	29.55	0	0.00	29.65	1	216	0.46%
2020/01/08	1	28.90	0	0.00	28.85	1	201	0.50%
2019/12/27	1	28.75	0	0.00	28.90	1	160	0.62%
2019/12/17	0	0.00	1	27.90	28.00	-1	126	-0.79%
2019/12/13	2	28.70	0	0.00	28.05	2	124	1.61%
2019/11/29	1	27.45	0	0.00	27.40	1	104	0.96%
2019/08/13	1	27.60	1	27.60	27.65	0	108	0.00%
2019/05/06	0	0.00	82	34.05	34.10	-82	236	-34.70%
2019/04/19	2	35.25	0	0.00	35.15	2	234	0.85%
2019/04/10	0	0.00	4	36.19	36.20	-4	235	-1.70%
2019/04/09	4	36.00	1	36.00	36.00	3	232	1.29%
2019/04/03	0	0.00	3	35.00	34.75	-3	226	-1.33%
2019/03/20	0	0.00	10	35.38	35.30	-10	233	-4.29%
2019/03/19	23	35.73	0	0.00	35.55	23	234	9.83%
2019/03/18	27	35.46	0	0.00	35.40	27	233	11.58%
2019/03/15	50	35.50	0	0.00	35.60	50	233	21.43%
2019/03/07	10	37.78	0	0.00	37.15	10	277	3.60%
2019/03/06	0	0.00	58	38.14	38.30	-58	267	-21.65%
2019/02/21	1	35.85	0	0.00	35.65	1	246	0.41%
2018/12/26	0	0.00	31	35.10	34.90	-31	439	-7.06%
2018/12/25	3	35.10	0	0.00	35.00	3	480	0.62%
2018/12/22	2	35.70	0	0.00	35.75	2	484	0.41%
2018/12/21	2	36.30	0	0.00	36.10	2	484	0.41%
2018/12/05	3	38.38	0	0.00	38.50	3	510	0.59%
2018/11/12	0	0.00	3	36.98	37.00	-3	451	-0.66%
2018/10/18	20	36.25	0	0.00	36.25	20	404	4.94%
2018/10/16	11	36.27	1	36.90	36.15	10	409	2.44%
2018/10/15	1	36.30	1	37.00	36.55	0	404	0.00%
2018/10/12	2	34.83	26	33.35	34.60	-24	395	-6.07%
2018/10/11	1	34.15	42	34.18	34.15	-41	388	-10.56%
2018/10/09	22	38.37	6	38.20	37.85	16	367	4.35%
2018/10/08	3	40.45	0	0.00	40.45	3	349	0.86%
2018/10/05	10	37.30	1	38.20	38.45	9	320	2.81%
2018/10/04	0	0.00	11	38.95	38.60	-11	298	-3.69%
2018/10/03	11	38.77	122	38.85	38.85	-111	264	-41.96%	大賣/鉅額交易
2018/10/01	0	0.00	85	35.50	35.90	-85	220	-38.47%
2018/09/25	0	0.00	40	35.18	35.00	-40	221	-18.05%
2018/09/21	0	0.00	49	35.56	35.35	-49	222	-22.01%
2018/09/20	0	0.00	5	35.45	35.60	-5	218	-2.29%
2018/09/19	0	0.00	20	35.07	35.50	-20	218	-9.14%
2018/09/18	4	35.15	0	0.00	35.10	4	218	1.83%
2018/09/14	0	0.00	20	35.05	35.05	-20	243	-8.20%
2018/09/12	1	36.40	55	36.47	36.55	-54	287	-18.75%
2018/09/10	2	33.40	0	0.00	33.80	2	262	0.76%
2018/08/08	0	0.00	6	34.33	34.25	-6	315	-1.90%
2018/08/07	0	0.00	1	34.40	34.05	-1	329	-0.30%
2018/08/06	0	0.00	7	34.36	34.40	-7	338	-2.07%
2018/07/27	0	0.00	1	34.35	34.25	-1	387	-0.26%
2018/07/24	1	35.35	12	35.10	35.10	-11	433	-2.54%
2018/07/23	0	0.00	2	33.85	35.30	-2	444	-0.45%
2018/07/20	0	0.00	2	33.80	33.70	-2	472	-0.42%
2018/07/12	4	34.40	0	0.00	34.40	4	671	0.60%
2018/07/06	1	33.70	0	0.00	33.85	1	818	0.12%
2018/06/27	0	0.00	1	35.55	35.55	-1	977	-0.10%
2018/06/26	1	35.80	0	0.00	35.50	1	982	0.10%
2018/06/25	1	37.65	54	37.81	37.00	-53	977	-5.42%
2018/06/22	50	37.70	0	0.00	38.50	50	959	5.21%
2018/06/21	1	34.00	0	0.00	35.60	1	923	0.11%
2018/06/12	4	32.60	0	0.00	32.45	4	948	0.42%
2018/06/05	0	0.00	1	33.90	32.95	-1	971	-0.10%
2018/06/04	0	0.00	1	33.95	33.60	-1	973	-0.10%
2018/06/01	1	33.60	0	0.00	33.30	1	972	0.10%
2018/05/31	0	0.00	4	31.80	32.70	-4	971	-0.41%
2018/05/28	4	32.70	0	0.00	31.90	4	977	0.41%
2018/05/24	0	0.00	5	32.28	32.15	-5	983	-0.51%
2018/05/22	0	0.00	5	32.40	33.00	-5	989	-0.51%
2018/05/15	4	32.80	0	0.00	32.85	4	1,020	0.39%
2018/05/14	1	33.70	0	0.00	33.35	1	1,030	0.10%
2018/05/07	0	0.00	4	35.60	35.85	-4	1,103	-0.36%
2018/05/04	54	35.00	0	0.00	35.35	54	1,101	4.90%
2018/05/02	0	0.00	4	39.78	39.15	-4	1,060	-0.38%
2018/04/27	0	0.00	2	38.50	38.05	-2	1,053	-0.19%
2018/04/26	204	38.85	11	39.96	39.00	193	1,040	18.55%	大買/鉅額交易
2018/04/25	4	41.60	2	40.85	40.80	2	1,012	0.20%
2018/04/24	0	0.00	60	41.88	43.00	-60	992	-6.05%
2018/04/23	8	41.76	200	41.71	41.60	-192	967	-19.85%	大賣/鉅額交易
2018/04/20	0	0.00	5	40.18	40.20	-5	951	-0.53%
2018/04/19	6	40.22	3	41.80	41.20	3	951	0.32%
2018/04/18	1	39.40	2	40.15	39.45	-1	920	-0.11%
2018/04/17	1	41.00	8	41.94	41.00	-7	882	-0.79%