台康生技 (6589)-中國信託-文心券商分點個股進出

台股 » 個股 » 台康生技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台康生技

(6589)

可現股當沖

股價
77.0
漲跌
▼3.6
漲幅
-4.47%
成交量
1,046張
產業
上櫃生技醫療類股
518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

台康生技 (6589)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	6	81.55	14	79.84	81.30	-8	668	-1.20%
2024/04/16	0	0.00	2	79.30	79.10	-2	667	-0.30%
2024/04/15	0	0.00	5	84.40	82.30	-5	652	-0.77%
2024/04/12	1	85.20	0	0.00	85.30	1	639	0.16%
2024/04/10	0	0.00	1	87.10	86.00	-1	642	-0.16%
2024/04/09	1	85.30	0	0.00	85.50	1	644	0.16%
2024/04/02	1	87.00	0	0.00	87.10	1	654	0.15%
2024/04/01	0	0.00	1	88.60	88.10	-1	657	-0.15%
2024/03/29	0	0.00	3	87.10	87.00	-3	659	-0.46%
2024/03/27	3.1	88.79	1	87.80	88.20	2.1	662	0.31%
2024/03/25	0	0.00	0.2	87.60	87.40	-0.2	657	-0.02%
2024/03/21	1	85.90	32	86.06	86.40	-31	664	-4.66%
2024/03/20	6	86.80	0	0.00	85.90	6	667	0.90%
2024/03/14	0.1	89.50	0	0.00	88.70	0.1	658	0.01%
2024/03/13	1	89.60	0	0.00	89.10	1	659	0.15%
2024/03/12	0	0.00	0.1	89.20	88.70	-0.1	648	-0.02%
2024/03/11	1	88.90	0	0.00	88.60	1	646	0.15%
2024/03/07	1	92.10	0	0.00	92.10	1	642	0.16%
2024/03/06	11	91.49	0	0.00	91.50	11	639	1.72%
2024/03/05	1	92.10	0	0.00	92.10	1	639	0.16%
2024/02/29	1	94.30	0	0.00	94.80	1	720	0.14%
2024/02/26	20	96.50	1	96.30	96.60	19	721	2.63%
2024/02/23	1	93.80	4	93.80	93.60	-3	714	-0.42%
2024/02/02	1	92.60	0	0.00	92.60	1	886	0.11%
2024/01/31	0	0.00	1	94.60	94.20	-1	897	-0.11%
2024/01/30	4	93.23	2	94.70	93.00	2	908	0.22%
2024/01/29	3	88.67	6	89.80	95.50	-3	901	-0.33%
2024/01/26	0.1	96.50	0	0.00	96.00	0.1	833	0.01%
2024/01/25	1	96.60	0	0.00	95.70	1	852	0.12%
2024/01/18	1	93.50	0	0.00	95.30	1	1,034	0.10%
2024/01/17	0.1	96.00	0	0.00	95.60	0.1	1,054	0.01%
2024/01/16	1.1	97.90	0	0.00	97.50	1.1	1,096	0.10%
2024/01/11	1	97.30	0	0.00	97.80	1	1,147	0.09%
2023/12/26	1	100.00	0	0.00	100.50	1	1,137	0.09%
2023/12/22	1	101.00	0	0.00	100.50	1	1,131	0.09%
2023/12/20	0	0.00	0.3	101.50	101.50	-0.3	1,134	-0.03%
2023/12/18	0.1	104.00	0	0.00	103.50	0.1	1,178	0.01%
2023/12/14	0	0.00	1	103.50	102.00	-1	1,199	-0.08%
2023/12/12	0	0.00	1	103.00	103.00	-1	1,244	-0.08%
2023/12/11	0	0.00	1	104.50	103.00	-1	1,240	-0.08%
2023/12/08	2	101.50	3	102.50	101.50	-1	1,238	-0.08%
2023/12/07	3	102.50	0	0.00	102.50	3	1,234	0.24%
2023/12/06	1	102.00	2	101.50	101.50	-1	1,232	-0.08%
2023/12/05	0	0.00	1	102.50	102.00	-1	1,229	-0.08%
2023/12/04	1	104.50	0	0.00	105.00	1	1,220	0.08%
2023/11/30	3	103.33	0	0.00	103.00	3	1,204	0.25%
2023/11/29	2	104.75	1	105.00	105.00	1	1,194	0.08%
2023/11/28	2	106.00	6	107.58	104.50	-4	1,191	-0.34%
2023/11/27	5	106.50	6	106.25	106.50	-1	1,148	-0.09%
2023/11/21	2	100.50	0	0.00	101.50	2	1,125	0.18%
2023/11/20	11	101.45	1	103.00	100.50	10	1,117	0.89%
2023/11/17	3	108.67	2	108.00	104.50	1	1,074	0.09%
2023/11/10	1	101.50	0	0.00	101.50	1	990	0.10%
2023/11/07	0	0.00	3	107.00	104.50	-3	1,039	-0.29%
2023/11/02	2	102.50	0	0.00	103.50	2	1,071	0.19%
2023/10/31	0	0.00	2	107.00	106.50	-2	1,041	-0.19%
2023/10/30	2.3	107.00	2	106.25	106.00	0.3	1,048	0.03%
2023/10/27	0.2	106.00	3	107.33	106.00	-2.8	1,033	-0.27%
2023/10/26	1	105.50	1	102.50	102.50	0	986	0.00%
2023/10/25	0	0.00	11	103.45	103.00	-11	959	-1.15%
2023/10/24	3	102.50	7	102.64	103.00	-4	943	-0.42%
2023/10/23	1.5	100.50	0	0.00	100.50	1.5	919	0.16%
2023/10/20	2	95.90	2	95.55	96.00	0	908	0.00%
2023/10/18	1	93.70	0	0.00	92.10	1	936	0.11%
2023/10/17	0	0.00	1	95.60	95.60	-1	942	-0.11%
2023/10/13	3	97.30	0	0.00	97.00	3	999	0.30%
2023/10/11	0	0.00	2	97.95	97.30	-2	1,036	-0.19%
2023/10/05	0	0.00	5	99.16	98.50	-5	1,061	-0.47%
2023/10/03	2	98.85	0	0.00	98.00	2	1,096	0.18%
2023/10/02	1	99.70	4	98.10	99.50	-3	1,101	-0.27%
2023/09/22	0	0.00	21	96.37	96.50	-21	1,232	-1.70%
2023/09/21	3.1	100.58	3	101.48	98.30	0.1	1,321	0.00%
2023/09/20	20	98.14	0	0.00	97.70	20	1,318	1.52%
2023/09/19	1	98.00	0	0.00	97.10	1	1,380	0.07%
2023/09/18	5	101.80	8	100.63	99.60	-3	1,372	-0.22%
2023/09/14	4	94.80	0	0.00	94.50	4	1,354	0.30%
2023/09/12	1	93.70	0	0.00	93.00	1	1,369	0.07%
2023/09/11	0	0.00	1	93.30	93.20	-1	1,379	-0.07%
2023/09/08	1	93.10	0	0.00	93.30	1	1,392	0.07%
2023/09/05	1	93.60	0	0.00	93.80	1	1,421	0.07%
2023/08/31	0	0.00	5	96.22	95.60	-5	1,457	-0.34%
2023/08/28	5	95.50	0	0.00	94.10	5	1,508	0.33%
2023/08/24	0	0.00	0	93.20	93.40	0	1,524	0.00%
2023/08/23	1	92.40	0	0.00	92.50	1	1,530	0.07%
2023/08/22	0.5	95.10	0	0.00	93.20	0.5	1,552	0.03%
2023/08/17	0	0.00	1	94.00	93.40	-1	1,646	-0.06%
2023/08/14	1	90.90	1	91.80	91.30	0	1,771	0.00%
2023/08/10	1	97.50	5	98.24	96.50	-4	1,989	-0.20%
2023/08/07	3	102.00	0	0.00	101.50	3	2,135	0.14%
2023/08/04	0	0.00	1	102.50	103.00	-1	2,171	-0.05%
2023/08/02	3.1	103.06	0	0.00	102.00	3.1	2,283	0.14%
2023/07/31	0	0.00	2	106.50	105.00	-2	2,610	-0.08%
2023/07/28	2	106.00	0	0.00	106.00	2	2,825	0.07%
2023/07/27	0	0.00	2	108.00	107.00	-2	2,989	-0.07%
2023/07/26	2	107.50	2	108.50	107.50	0	3,034	0.00%
2023/07/25	0	0.00	1	108.50	110.00	-1	3,024	-0.03%
2023/07/24	1	111.00	0	0.00	110.00	1	3,013	0.03%
2023/07/21	1	109.50	2	109.50	108.00	-1	3,024	-0.03%
2023/07/20	0	0.00	2	109.00	108.50	-2	3,055	-0.07%
2023/07/19	1	110.50	2	109.75	109.50	-1	3,061	-0.03%
2023/07/18	2	109.00	0	0.00	106.50	2	3,098	0.06%
2023/07/17	1	108.50	1	109.50	109.00	0	3,141	0.00%
2023/07/14	1	106.50	0	0.00	107.00	1	3,155	0.03%
2023/07/13	0	0.00	2	105.75	105.00	-2	3,162	-0.06%
2023/07/12	1	106.50	0.5	107.00	106.50	0.5	3,165	0.02%
2023/07/11	1	106.50	0	0.00	107.00	1	3,179	0.03%
2023/07/10	0	0.00	1	108.00	108.00	-1	3,206	-0.03%
2023/07/06	0	0.00	0.2	110.24	109.50	-0.2	3,311	-0.01%
2023/07/05	0	0.00	7.5	109.00	109.00	-7.5	3,365	-0.22%
2023/07/04	0.1	110.00	0	0.00	109.50	0.1	3,397	0.00%
2023/06/30	0	0.00	9	113.17	112.00	-9	3,482	-0.26%
2023/06/29	4	114.88	4	115.13	115.00	0	3,478	0.00%
2023/06/28	2	112.25	0	0.00	112.00	2	3,436	0.06%
2023/06/27	6	112.08	2	110.50	111.50	4	3,431	0.12%
2023/06/21	1	108.00	0.2	108.50	108.00	0.9	3,422	0.02%
2023/06/20	0	0.00	1	110.50	109.00	-1	3,423	-0.03%
2023/06/19	3	109.50	0	0.00	110.00	3	3,423	0.09%
2023/06/15	1	108.50	0	0.00	108.50	1	3,420	0.03%
2023/06/12	0	0.00	1	110.50	109.50	-1	3,452	-0.03%
2023/06/09	4	109.88	3	110.00	109.50	1	3,471	0.03%
2023/06/08	2	109.50	0	0.00	109.00	2	3,494	0.06%
2023/06/07	1	110.00	0	0.00	110.00	1	3,520	0.03%
2023/06/06	0	0.00	1	109.50	109.50	-1	3,555	-0.03%
2023/06/05	2	110.00	0	0.00	110.00	2	3,565	0.06%
2023/06/01	2	111.25	0	0.00	111.50	2	3,571	0.06%
2023/05/31	4	111.38	2	112.75	113.00	2	3,586	0.06%
2023/05/30	1	110.50	1.1	111.05	110.00	-0.1	3,584	0.00%
2023/05/29	1	111.50	0	0.00	111.50	1	3,595	0.03%
2023/05/26	1	111.50	9	111.00	110.50	-8	3,607	-0.22%
2023/05/25	2	112.50	0	0.00	111.50	2	3,607	0.06%
2023/05/24	9	114.33	1	113.50	113.50	8	3,625	0.22%
2023/05/23	4.1	115.20	2	115.25	115.00	2.1	3,643	0.06%
2023/05/22	2	111.25	1	111.50	111.50	1	3,625	0.03%
2023/05/19	1	111.50	1	111.50	111.00	0	3,640	0.00%
2023/05/18	5.2	115.43	4	115.63	114.00	1.2	3,633	0.03%
2023/05/17	27	117.61	13	118.42	116.50	14	3,594	0.39%
2023/05/16	3	110.00	2	110.00	110.00	1	3,389	0.03%
2023/05/15	24	111.46	18.1	110.22	108.50	5.9	3,459	0.17%
2023/05/12	23	112.80	18	113.58	114.00	5	3,526	0.14%
2023/05/11	8	115.38	6	118.00	112.50	2	3,656	0.05%
2023/05/10	9	120.33	1	121.00	120.00	8	3,832	0.21%
2023/05/09	9	126.44	25.1	121.92	120.50	-16.1	3,943	-0.41%
2023/05/08	25	127.48	25	125.98	125.00	0	3,923	0.00%
2023/05/05	27.1	126.22	38.7	126.61	127.50	-11.6	3,866	-0.30%
2023/05/04	18.5	118.58	16.2	122.18	122.50	2.3	3,652	0.06%
2023/05/03	12.2	118.95	9.1	119.61	115.50	3.1	3,474	0.09%
2023/05/02	5	112.00	6	116.67	117.50	-1	3,395	-0.03%
2023/04/28	0	0.00	1	106.00	107.00	-1	3,375	-0.03%
2023/04/26	1	102.50	1	103.50	103.50	0	3,413	0.00%
2023/04/25	2	104.75	0	0.00	106.00	2	3,401	0.06%
2023/04/24	0	0.00	0.2	110.00	109.50	-0.2	3,414	-0.01%
2023/04/21	2	110.50	0	0.00	109.50	2	3,460	0.06%
2023/04/20	1	116.00	0	0.00	115.00	1	3,444	0.03%
2023/04/19	0	0.00	0.5	120.50	120.50	-0.5	3,437	-0.01%
2023/04/17	0	0.00	1	118.50	119.00	-1	3,631	-0.03%
2023/04/14	0	0.00	1	120.50	120.00	-1	3,691	-0.03%
2023/04/13	1	122.00	0.1	120.50	121.50	0.9	3,765	0.02%
2023/04/12	5	120.50	1.2	124.08	120.50	3.8	3,768	0.10%
2023/04/11	0	0.00	0.2	119.00	118.50	-0.2	3,730	0.00%
2023/04/10	21	121.38	20	118.63	117.50	1	3,753	0.03%
2023/04/07	19	121.50	16	122.44	121.50	3	3,755	0.08%
2023/04/06	14.1	119.70	11	122.82	121.50	3.1	3,795	0.08%
2023/03/31	1	116.50	1	117.00	116.50	0	3,756	0.00%
2023/03/30	7	119.21	5	118.80	117.50	2	3,851	0.05%
2023/03/29	0	0.00	1	117.50	120.00	-1	3,868	-0.03%
2023/03/28	18	117.47	16.5	114.53	114.00	1.5	3,913	0.04%
2023/03/27	6	117.25	1.1	117.03	117.50	4.9	3,987	0.12%
2023/03/24	6.1	112.93	0	0.00	115.00	6.1	4,134	0.15%
2023/03/23	3.1	113.16	1	112.00	111.50	2.1	4,554	0.05%
2023/03/22	1	112.50	0	0.00	112.00	1	4,564	0.02%
2023/03/21	6	112.83	5	111.50	111.50	1	4,705	0.02%
2023/03/20	1	109.50	0	0.00	112.50	1	4,855	0.02%
2023/03/17	1	111.00	0	0.00	111.00	1	5,036	0.02%
2023/03/16	3	110.00	1	109.50	108.00	2	5,213	0.04%
2023/03/15	2	112.00	0	0.00	112.50	2	5,521	0.04%
2023/03/13	4	109.25	16	108.69	111.50	-12	6,309	-0.19%
2023/03/10	1	113.00	0	0.00	111.50	1	6,783	0.01%
2023/03/09	2.1	113.56	0	0.00	113.00	2.1	7,147	0.03%
2023/03/08	2	115.50	0	0.00	115.50	2	7,227	0.03%
2023/03/07	15.1	119.33	4	117.50	117.00	11.1	7,301	0.15%
2023/03/06	2	119.00	3	118.00	118.00	-1	7,404	-0.01%
2023/03/03	1	119.00	2	119.00	119.00	-1	7,530	-0.01%
2023/03/02	3	121.33	2	121.50	122.00	1	7,708	0.01%
2023/03/01	14	121.00	2	120.75	120.50	12	7,922	0.15%
2023/02/24	1	119.50	0	0.00	119.00	1	8,227	0.01%
2023/02/23	2	117.00	1	118.00	119.50	1	8,437	0.01%
2023/02/22	4.3	117.59	2	116.75	116.00	2.3	8,623	0.03%
2023/02/21	3	118.50	0	0.00	119.50	3	8,875	0.03%
2023/02/20	0.2	120.50	1	121.00	120.00	-0.8	9,189	-0.01%
2023/02/17	0.2	121.50	1	121.50	120.50	-0.8	9,348	-0.01%
2023/02/16	2	123.25	0	0.00	123.00	2	9,557	0.02%
2023/02/15	5.5	122.23	5	122.80	122.50	0.5	9,737	0.01%
2023/02/14	2.5	123.70	3	123.33	121.50	-0.5	9,804	-0.01%
2023/02/13	5	123.30	4	123.00	123.00	1	9,774	0.01%
2023/02/10	11	129.23	12	128.71	128.00	-1	9,728	-0.01%
2023/02/09	13.6	131.14	8	131.38	128.50	5.6	9,627	0.06%
2023/02/08	18.4	129.24	15.3	129.40	131.00	3.1	9,498	0.03%
2023/02/07	6	123.75	6	122.67	125.00	0	9,271	0.00%
2023/02/06	11	120.64	7	122.29	119.50	4	9,173	0.04%
2023/02/03	7	120.00	11.3	120.54	119.00	-4.3	9,119	-0.05%
2023/02/02	3	118.33	8	118.50	118.50	-5	9,084	-0.06%
2023/02/01	18	117.69	2	117.00	117.00	16	9,087	0.18%
2023/01/31	6	115.42	4	116.13	118.00	2	9,112	0.02%
2023/01/30	0	0.00	2	112.00	111.00	-2	9,105	-0.02%
2023/01/17	1	110.50	1	111.00	109.00	0	9,172	0.00%
2023/01/16	1	111.00	3	110.50	111.00	-2	9,188	-0.02%
2023/01/13	2	110.00	0	0.00	109.00	2	9,212	0.02%
2023/01/12	4.5	109.61	6	109.58	109.00	-1.5	9,258	-0.02%
2023/01/11	6	112.42	5	113.10	111.50	1	9,249	0.01%
2023/01/10	2	114.25	8	116.06	113.50	-6	9,278	-0.06%
2023/01/09	4	117.75	6	117.08	117.50	-2	9,363	-0.02%
2023/01/06	19	118.66	13	118.23	117.00	6	9,455	0.06%
2023/01/05	4	115.88	3	116.83	114.50	1	9,413	0.01%
2023/01/04	1	119.50	2	116.50	116.50	-1	9,477	-0.01%
2023/01/03	8	120.19	7	119.07	118.50	1	9,530	0.01%
2022/12/30	2.2	123.45	2.3	124.44	123.00	-0.1	9,589	0.00%
2022/12/29	2	122.75	1	124.00	124.00	1	9,709	0.01%
2022/12/28	2	124.50	6	125.75	123.00	-4	9,823	-0.04%
2022/12/27	0	0.00	2.2	127.00	126.50	-2.2	10,020	-0.02%
2022/12/26	6	125.75	2	127.50	124.00	4	10,139	0.04%
2022/12/23	10.3	125.11	23	124.30	125.50	-12.7	10,219	-0.12%
2022/12/22	1	125.50	1.1	123.18	125.00	-0.1	10,331	0.00%
2022/12/21	6.1	123.96	16.1	122.61	121.00	-10	10,345	-0.10%
2022/12/20	14.1	124.42	2	121.75	121.00	12.1	10,453	0.12%
2022/12/19	12	127.17	15	127.03	126.00	-3	10,465	-0.03%
2022/12/16	31.3	124.89	15	125.47	124.50	16.3	10,510	0.16%
2022/12/15	29.2	125.76	24.1	127.88	124.50	5.1	10,564	0.05%
2022/12/14	3.4	131.00	0.1	131.00	131.00	3.3	10,167	0.03%
2022/12/13	23	148.85	12	149.04	145.50	11	10,221	0.11%
2022/12/12	16.1	147.96	5	147.60	146.50	11.1	10,292	0.11%
2022/12/09	9.1	152.87	13.1	152.44	154.00	-4	10,248	-0.04%
2022/12/08	19.1	151.39	10	150.30	149.50	9.1	10,391	0.09%
2022/12/07	16	152.28	14.7	149.31	151.00	1.3	10,371	0.01%
2022/12/06	10.2	156.09	10	154.05	150.50	0.2	10,144	0.00%
2022/12/05	40.3	159.31	38.3	158.64	158.50	2	9,984	0.02%
2022/12/02	18.6	152.01	17.5	153.12	151.00	1.1	9,667	0.01%
2022/12/01	2.1	138.57	39	139.86	150.00	-36.9	9,409	-0.39%
2022/11/30	3	134.83	9	136.33	136.50	-6	9,367	-0.06%
2022/11/29	15	132.17	11	134.32	133.00	4	9,469	0.04%
2022/11/28	3	133.50	3.3	131.76	133.50	-0.3	9,588	0.00%
2022/11/25	27	133.56	1.2	131.29	130.50	25.8	9,787	0.26%
2022/11/24	19.1	135.83	16	133.13	134.00	3.1	10,147	0.03%
2022/11/23	12.1	133.33	16.2	134.39	136.50	-4.1	10,352	-0.04%
2022/11/22	7.5	132.27	7.5	130.67	130.50	0	10,437	0.00%
2022/11/21	9	135.28	17.7	134.55	132.50	-8.7	10,491	-0.08%
2022/11/18	20.2	129.49	33.1	130.56	131.00	-12.9	10,604	-0.12%
2022/11/17	30.3	132.07	24	131.90	128.50	6.3	10,546	0.06%
2022/11/16	34	125.82	29	126.10	130.00	5	10,410	0.05%
2022/11/15	17.5	119.47	16	120.97	121.00	1.5	10,174	0.01%
2022/11/14	11	116.82	13.6	117.13	121.00	-2.6	9,995	-0.03%
2022/11/11	9.1	112.23	10.9	112.11	114.00	-1.8	9,757	-0.02%
2022/11/10	5	108.50	17	109.38	106.50	-12	9,544	-0.13%
2022/11/09	0.1	105.50	0.1	104.50	105.50	0	9,451	0.00%
2022/11/08	1.2	104.00	0	0.00	103.50	1.2	9,447	0.01%
2022/11/07	0	0.00	16	104.13	105.00	-16	9,432	-0.17%
2022/11/04	0	0.00	15	104.00	104.00	-15	9,410	-0.16%
2022/11/03	4	107.00	4.1	106.50	106.50	-0.1	9,359	0.00%
2022/11/02	1	104.50	3.5	105.86	106.50	-2.5	9,324	-0.03%
2022/11/01	0	0.00	1	104.00	103.50	-1	9,271	-0.01%
2022/10/28	4	99.23	1	98.70	98.30	3	9,211	0.03%
2022/10/27	1.2	101.93	1	98.40	102.00	0.2	9,188	0.00%
2022/10/26	3	98.47	4	98.80	98.60	-1	9,147	-0.01%
2022/10/25	4	102.13	18	100.72	100.00	-14	9,072	-0.15%
2022/10/24	6	106.25	0	0.00	105.00	6	8,977	0.07%
2022/10/21	5	109.50	5	108.00	107.00	0	8,954	0.00%
2022/10/20	6	108.00	9	109.83	112.00	-3	8,906	-0.03%
2022/10/19	11.1	112.72	4	111.25	110.50	7.1	8,849	0.08%
2022/10/18	1	113.50	11	113.45	112.50	-10	8,859	-0.11%
2022/10/17	44	108.80	14	110.96	111.00	30	8,801	0.34%
2022/10/14	5	114.10	19	113.79	115.50	-14	8,664	-0.16%
2022/10/13	9	110.06	6	112.67	108.00	3	8,521	0.04%
2022/10/12	13	112.73	6	113.17	113.00	7	8,381	0.08%
2022/10/11	7	112.43	7	111.64	110.50	0	8,250	0.00%
2022/10/07	0.1	116.00	2	118.75	114.00	-1.9	8,119	-0.02%
2022/10/06	19.2	115.54	13.4	116.21	118.50	5.8	7,954	0.07%
2022/10/05	4	114.00	12.1	113.62	113.00	-8.1	7,788	-0.10%
2022/10/04	16.2	114.15	11.1	113.95	114.50	5	7,613	0.07%
2022/10/03	11.1	108.64	9	108.94	110.50	2.1	7,368	0.03%
2022/09/30	9.9	103.68	18	105.25	107.50	-8.1	7,173	-0.11%
2022/09/29	2	104.25	6.2	104.42	103.50	-4.2	6,997	-0.06%
2022/09/28	17	102.27	6.2	100.65	99.10	10.9	6,804	0.16%
2022/09/27	14	103.26	22	105.64	107.00	-8	6,688	-0.12%
2022/09/26	6	106.08	7.1	107.36	104.50	-1.1	6,533	-0.02%
2022/09/23	12	110.50	19	108.18	108.00	-7	6,431	-0.11%
2022/09/22	14.1	108.81	3	112.67	112.00	11.1	6,289	0.18%
2022/09/21	8	107.13	12	106.96	107.50	-4	6,052	-0.07%
2022/09/20	7	108.50	21	107.95	107.00	-14	6,006	-0.23%
2022/09/19	29	109.76	44	112.30	107.50	-15	5,930	-0.25%
2022/09/16	11	116.09	10	117.50	116.00	1	5,738	0.02%
2022/09/15	18	121.06	13	121.50	117.50	5	5,663	0.09%
2022/09/14	4	117.25	3	117.00	116.00	1	5,337	0.02%
2022/09/13	3	118.66	3	118.83	118.00	0	5,171	0.00%
2022/09/12	16.1	118.05	16.5	120.59	120.00	-0.5	5,066	-0.01%
2022/09/08	1.1	117.07	1	120.00	118.50	0.1	4,871	0.00%
2022/09/07	75	116.81	72	118.92	119.00	3	4,729	0.06%
2022/09/06	19.3	117.99	9	120.00	118.50	10.3	4,486	0.23%
2022/09/05	56	134.81	66.4	132.66	129.00	-10.4	4,136	-0.25%
2022/09/02	12	132.83	18	129.97	129.50	-6	3,925	-0.15%
2022/09/01	16	129.44	17.2	127.46	129.50	-1.2	3,703	-0.03%
2022/08/31	160.1	134.21	185	131.00	128.00	-24.9	3,382	-0.74%	大買/大賣/
2022/08/30	64	120.81	64.2	125.87	129.50	-0.2	2,871	-0.01%
2022/08/29	73.1	118.94	77	118.45	118.00	-3.9	2,454	-0.16%
2022/08/26	59.2	119.32	58	117.97	117.00	1.2	2,132	0.06%
2022/08/25	71	112.68	25	110.72	112.00	46	1,749	2.63%
2022/08/24	53	103.70	70	106.49	111.50	-17	1,399	-1.21%
2022/08/23	48	98.44	54	99.66	101.50	-6	1,256	-0.48%
2022/08/22	5.1	97.95	22.5	99.07	98.90	-17.4	1,096	-1.59%
2022/08/19	4	90.40	10	91.50	90.60	-6	955	-0.63%
2022/08/17	4	91.10	1	90.90	90.50	3	936	0.32%
2022/08/12	2.1	88.49	0.3	88.00	88.50	1.8	898	0.20%
2022/08/11	0	0.00	4	85.16	85.90	-4	871	-0.46%
2022/08/10	1	85.90	2	86.60	85.10	-1	867	-0.12%
2022/08/08	3	83.50	0.6	83.10	83.50	2.4	898	0.27%
2022/08/03	2	84.50	0	0.00	83.90	2	916	0.22%
2022/08/02	1.5	87.10	0	0.00	85.50	1.5	909	0.17%
2022/07/28	1	89.60	1	89.70	89.00	0	904	0.00%
2022/07/27	1	87.70	1.2	89.92	89.30	-0.2	894	-0.02%
2022/07/26	1	88.80	1	88.50	88.50	0	876	0.00%
2022/07/25	3	89.93	7.2	90.81	90.40	-4.2	859	-0.49%
2022/07/22	3	87.30	14	87.91	88.80	-11	798	-1.38%
2022/07/21	1	81.70	10	82.80	83.00	-9	771	-1.17%
2022/07/19	0	0.00	100	81.50	81.00	-100	775	-12.89%
2022/07/18	1	80.90	1	81.80	81.80	0	782	0.00%
2022/07/15	1	80.10	0	0.00	80.40	1	791	0.13%
2022/07/14	1	80.30	0	0.00	81.00	1	806	0.12%
2022/07/13	0	0.00	1	80.00	80.30	-1	817	-0.12%
2022/07/12	22	80.42	1	78.90	78.50	21	822	2.55%
2022/07/11	10	80.50	2.3	80.64	82.00	7.7	831	0.93%
2022/07/08	11	81.79	0	0.00	81.00	11	842	1.31%
2022/07/07	1	81.60	0	0.00	81.60	1	853	0.12%
2022/07/06	1	81.20	0	0.00	79.90	1	868	0.12%
2022/07/04	0	0.00	1.2	81.08	80.50	-1.2	965	-0.12%
2022/07/01	1.3	84.28	3	85.40	83.00	-1.7	1,008	-0.17%
2022/06/30	1	91.10	0	0.00	89.50	1	997	0.10%
2022/06/28	2	90.00	0.2	90.30	89.80	1.9	992	0.19%
2022/06/24	0	0.00	2	94.20	94.50	-2	978	-0.20%
2022/06/23	3.1	95.16	16.2	92.96	96.00	-13.1	976	-1.34%
2022/06/22	101	90.90	4	91.10	89.40	97	942	10.29%	大買/
2022/06/21	0	0.00	1	91.00	90.60	-1	939	-0.11%
2022/06/20	0	0.00	3	89.90	89.00	-3	935	-0.32%
2022/06/17	0	0.00	13.2	89.28	90.50	-13.2	926	-1.42%
2022/06/15	0	0.00	0.2	90.05	90.50	-0.2	938	-0.02%
2022/06/14	0	0.00	1	87.00	88.10	-1	942	-0.11%
2022/06/13	1	91.00	0	0.00	89.20	1	944	0.11%
2022/06/10	10	86.76	16	86.62	87.50	-6	938	-0.64%
2022/06/08	0	0.00	0.1	85.20	86.70	-0.1	944	-0.01%
2022/06/07	0	0.00	1.3	83.38	84.40	-1.3	947	-0.14%
2022/06/06	0	0.00	1	83.40	82.70	-1	958	-0.10%
2022/06/01	0	0.00	4.1	83.40	83.10	-4.1	1,028	-0.40%
2022/05/31	0	0.00	4	82.20	82.40	-4	1,038	-0.39%
2022/05/30	0	0.00	2	82.20	82.10	-2	1,035	-0.19%
2022/05/23	1	82.30	1	83.00	82.80	0	1,112	0.00%
2022/05/20	12	81.93	0	0.00	80.90	12	1,124	1.07%
2022/05/19	1	79.70	1	79.90	80.30	0	1,199	0.00%
2022/05/18	9	81.94	7	81.69	81.60	2	1,200	0.17%
2022/05/17	2	81.70	3	82.53	81.40	-1	1,211	-0.08%
2022/05/16	2	83.35	0	0.00	83.70	2	1,217	0.16%
2022/05/13	6	76.18	0	0.00	78.70	6	1,239	0.48%
2022/05/11	2	75.55	0	0.00	76.00	2	1,216	0.16%
2022/05/10	6	73.35	1	75.10	76.00	5	1,215	0.41%
2022/05/09	5.2	77.72	9	79.04	76.10	-3.9	1,202	-0.32%
2022/05/06	0.2	82.60	0	0.00	81.10	0.2	1,180	0.02%
2022/05/05	3	85.53	0	0.00	85.50	3	1,165	0.26%
2022/05/04	5	86.80	2	87.40	86.80	3	1,164	0.26%
2022/05/03	8	89.24	2	89.10	88.50	6	1,166	0.51%
2022/04/29	2	88.60	0	0.00	88.60	2	1,172	0.17%
2022/04/28	6	88.42	0	0.00	88.50	6	1,183	0.51%
2022/04/27	8	88.76	0	0.00	88.10	8	1,182	0.68%
2022/04/26	4	91.55	0.2	91.70	91.00	3.9	1,174	0.33%
2022/04/22	1	96.10	0	0.00	94.80	1	1,203	0.08%
2022/04/21	0	0.00	6.1	94.79	95.00	-6.1	1,200	-0.51%
2022/04/20	1	93.30	22	94.30	95.40	-21	1,193	-1.76%
2022/04/19	0	0.00	25.1	93.44	93.20	-25.1	1,180	-2.13%
2022/04/18	1	95.10	2	96.25	94.90	-1	1,177	-0.08%
2022/04/15	22	96.27	39	96.67	95.90	-17	1,181	-1.44%
2022/04/14	0.1	96.00	0	0.00	96.00	0.1	1,173	0.01%
2022/04/13	1	93.60	0	0.00	94.30	1	1,174	0.09%
2022/04/12	1	95.50	1	95.60	95.40	0	1,171	0.00%
2022/04/11	2	98.80	8	97.48	98.50	-6	1,156	-0.52%
2022/04/08	12.2	96.95	3	97.20	93.80	9.2	1,092	0.84%
2022/04/07	5	95.12	2.2	95.80	95.50	2.8	1,075	0.26%
2022/04/01	10	92.07	0	0.00	91.80	10	1,032	0.97%
2022/03/31	2	92.20	44	91.95	91.90	-42	1,036	-4.05%
2022/03/30	1	92.00	0	0.00	92.80	1	1,037	0.10%
2022/03/28	22	91.75	1	94.70	91.30	21	1,046	2.01%
2022/03/25	1	91.80	4	91.60	91.60	-3	1,035	-0.29%
2022/03/24	0.2	94.00	0	0.00	93.10	0.2	1,110	0.02%
2022/03/23	1	93.60	0	0.00	93.60	1	1,122	0.09%
2022/03/22	0	0.00	1	94.30	93.50	-1	1,125	-0.09%
2022/03/21	2	95.00	0	0.00	94.50	2	1,131	0.18%
2022/03/17	0	0.00	0	93.10	94.10	0	1,144	0.00%
2022/03/16	5	91.30	0	0.00	91.40	5	1,156	0.43%
2022/03/15	0	0.00	0	93.90	91.30	0	1,191	0.00%
2022/03/14	0	0.00	5	94.84	93.10	-5	1,259	-0.40%
2022/03/11	0	0.00	1	95.10	94.30	-1	1,270	-0.08%
2022/03/10	7.4	94.84	1	94.50	94.40	6.4	1,278	0.50%
2022/03/09	6	91.63	5	90.92	91.60	1	1,278	0.08%
2022/03/08	5	93.48	4	93.20	90.20	1	1,289	0.08%
2022/03/07	14	97.86	10.1	99.97	97.00	3.9	1,267	0.31%
2022/03/04	2	101.25	4.3	100.68	101.00	-2.3	1,264	-0.18%
2022/03/03	1.2	101.63	2	102.00	102.00	-0.9	1,346	-0.06%
2022/03/02	20	102.50	22	102.45	102.50	-2	1,398	-0.14%
2022/03/01	11	103.00	0	0.00	102.50	11	1,400	0.79%
2022/02/25	20	102.25	15	102.07	104.50	5	1,410	0.35%
2022/02/24	16	101.59	4	102.50	101.50	12	1,441	0.83%
2022/02/23	1	105.50	1	105.00	105.00	0	1,442	0.00%
2022/02/22	11	104.86	1	104.00	104.00	10	1,442	0.69%
2022/02/21	15	104.97	27	107.87	107.00	-12	1,451	-0.83%
2022/02/18	23.1	102.33	0	0.00	103.00	23.1	1,380	1.67%
2022/02/16	7	104.79	0	0.00	103.00	7	1,388	0.50%
2022/02/15	7	105.23	2	106.00	103.00	5	1,376	0.37%
2022/02/14	13	102.92	1	103.00	101.50	12	1,337	0.90%
2022/02/10	2	104.75	1	104.00	104.50	1	1,342	0.07%
2022/02/09	0	0.00	3	104.17	104.00	-3	1,348	-0.22%
2022/01/24	1	103.00	1	103.00	103.00	0	1,376	0.00%
2022/01/21	0	0.00	0.3	104.00	102.50	-0.3	1,453	-0.02%
2022/01/18	0	0.00	0.3	106.00	105.50	-0.3	1,593	-0.02%
2022/01/17	8	107.06	5	108.00	108.00	3	1,582	0.19%
2022/01/14	0	0.00	0.5	103.50	103.50	-0.5	1,561	-0.03%
2022/01/13	2	107.00	3	106.18	105.50	-1	1,565	-0.07%
2022/01/10	2	109.25	1.3	109.60	108.50	0.7	1,578	0.04%
2022/01/07	1	107.00	0	0.00	107.00	1	1,595	0.06%
2022/01/06	5	108.60	0	0.00	108.00	5	1,625	0.31%
2022/01/05	1	107.50	1	106.00	106.50	0	1,633	0.00%
2022/01/04	1	106.50	0	0.00	106.00	1	1,655	0.06%
2022/01/03	10	110.00	4	107.50	107.50	6	1,654	0.36%
2021/12/30	0	0.00	2	112.75	111.50	-2	1,654	-0.12%
2021/12/28	1	110.50	0	0.00	110.00	1	1,677	0.06%
2021/12/27	2	111.00	16	110.50	110.50	-14	1,708	-0.82%
2021/12/24	0	0.00	1	111.50	112.00	-1	1,723	-0.06%
2021/12/23	1	114.50	1	113.00	113.00	0	1,725	0.00%
2021/12/21	1	114.00	0	0.00	113.50	1	1,735	0.06%
2021/12/20	12	115.83	7	116.86	115.00	5	1,727	0.29%
2021/12/17	1	114.50	2	113.50	110.50	-1	1,668	-0.06%
2021/12/15	1	111.00	1	111.00	111.00	0	1,870	0.00%
2021/12/14	0	0.00	3.1	113.33	111.50	-3.1	1,960	-0.16%
2021/12/13	1	114.50	0	0.00	114.50	1	1,959	0.05%
2021/12/10	3	115.67	0	0.00	115.00	3	1,975	0.15%
2021/12/09	8	117.88	0	0.00	113.50	8	1,966	0.41%
2021/12/08	2	115.75	4.6	116.86	115.50	-2.6	1,962	-0.13%
2021/12/07	1.1	112.82	0	0.00	110.00	1.1	1,892	0.06%
2021/12/06	0	0.00	9	113.50	113.00	-9	1,901	-0.47%
2021/12/03	2.1	112.52	1.3	112.73	112.50	0.8	1,920	0.04%
2021/12/02	2	113.00	1	112.50	112.00	1	1,950	0.05%
2021/12/01	9	111.67	0.2	111.50	110.50	8.8	1,939	0.45%
2021/11/30	1	110.00	2	110.75	110.50	-1	1,941	-0.05%
2021/11/29	25.1	113.05	23	109.22	109.00	2.1	1,930	0.11%
2021/11/26	2	112.25	6	111.58	110.00	-4	1,855	-0.22%
2021/11/25	1	109.50	1	110.00	107.50	0	1,806	0.00%
2021/11/24	0	0.00	1.3	107.23	109.00	-1.3	1,799	-0.07%
2021/11/23	7	109.43	7	107.71	105.50	0	1,794	0.00%
2021/11/22	4	108.38	0	0.00	108.00	4	1,775	0.23%
2021/11/19	1.5	104.17	0	0.00	103.50	1.5	1,782	0.08%
2021/11/18	4	104.50	3	105.50	106.50	1	1,810	0.06%
2021/11/17	1.7	104.48	0	0.00	104.50	1.7	1,821	0.09%
2021/11/16	0	0.00	1	106.00	105.00	-1	1,842	-0.05%
2021/11/15	15	103.00	14.1	102.29	103.50	0.9	1,870	0.05%
2021/11/11	0.2	103.00	0	0.00	102.50	0.2	2,056	0.01%
2021/11/10	1	103.50	0	0.00	102.50	1	2,124	0.05%
2021/11/09	0	0.00	3	103.50	103.00	-3	2,150	-0.14%
2021/11/08	3	105.67	1	106.50	104.00	2	2,155	0.09%
2021/11/02	0	0.00	10	105.20	105.00	-10	2,320	-0.43%
2021/11/01	6	105.83	2.1	106.21	105.00	3.9	2,323	0.17%
2021/10/29	15.1	112.46	13.4	110.13	108.50	1.7	2,320	0.07%
2021/10/28	6.1	114.35	2	113.00	116.50	4.1	2,256	0.18%
2021/10/27	8.1	106.09	3	107.17	106.00	5.1	2,198	0.23%
2021/10/26	1	104.00	1.2	102.33	103.50	-0.2	2,165	-0.01%
2021/10/21	1	107.00	0.1	107.00	105.50	0.9	2,199	0.04%
2021/10/20	0	0.00	1	108.00	106.50	-1	2,211	-0.05%
2021/10/19	0	0.00	4	107.00	108.00	-4	2,247	-0.18%
2021/10/15	7	108.86	0	0.00	106.50	7	2,377	0.29%
2021/10/14	3.1	106.80	2	105.75	107.50	1.1	2,373	0.04%
2021/10/13	0	0.00	1	101.00	101.00	-1	2,362	-0.04%
2021/10/12	1	106.00	0.2	106.00	104.50	0.8	2,414	0.03%
2021/10/08	0	0.00	0.1	111.50	111.00	-0.1	2,450	0.00%
2021/10/05	2	110.50	2.2	110.91	113.50	-0.2	2,645	-0.01%
2021/10/04	6.2	119.50	8.2	115.82	114.00	-2.1	2,635	-0.08%
2021/10/01	0	0.00	5	126.10	124.00	-5	2,614	-0.19%
2021/09/30	0	0.00	30.5	125.39	126.50	-30.5	2,622	-1.16%
2021/09/29	0	0.00	1.2	125.50	125.00	-1.2	2,637	-0.05%
2021/09/28	2	130.25	0	0.00	128.50	2	2,652	0.08%
2021/09/27	2	131.50	0.4	131.21	130.00	1.6	2,667	0.06%
2021/09/24	0	0.00	1	132.50	132.50	-1	2,696	-0.04%
2021/09/23	23	133.80	11.1	132.15	131.50	11.9	2,727	0.44%
2021/09/22	5	139.50	10.7	138.69	140.00	-5.7	2,708	-0.21%
2021/09/17	0	0.00	8.7	130.41	133.50	-8.7	2,661	-0.33%
2021/09/16	0	0.00	2	128.00	128.00	-2	2,610	-0.08%
2021/09/15	3	129.50	6.5	129.15	129.00	-3.5	2,614	-0.13%
2021/09/14	0.1	128.50	0	0.00	128.50	0.1	2,627	0.00%
2021/09/13	9	128.11	16	128.53	129.00	-7	2,712	-0.26%
2021/09/10	0.1	125.00	0	0.00	125.50	0.1	2,811	0.00%
2021/09/09	2	125.00	0	0.00	125.00	2	2,960	0.07%
2021/09/08	6	126.50	3	127.83	125.50	3	3,003	0.10%
2021/09/07	6	125.50	3.1	127.30	126.50	2.9	3,060	0.09%
2021/09/06	4	125.13	4	122.38	122.00	0	3,221	0.00%
2021/09/02	2	126.50	1.1	126.89	126.00	0.9	3,814	0.02%
2021/09/01	1.1	127.50	3	128.00	127.00	-1.9	3,899	-0.05%
2021/08/31	0.1	129.00	5	129.50	130.00	-4.9	4,071	-0.12%
2021/08/27	1	129.50	0	0.00	129.00	1	4,232	0.02%
2021/08/26	4	128.75	2.1	130.21	128.00	1.9	4,289	0.04%
2021/08/25	1	129.50	5	129.20	130.00	-4	4,396	-0.09%
2021/08/24	5.1	127.85	4	131.13	127.00	1.1	4,517	0.02%
2021/08/23	5.2	133.20	1	136.50	131.50	4.2	4,583	0.09%
2021/08/20	2	132.50	2.6	132.96	133.00	-0.6	4,589	-0.01%
2021/08/19	6	131.92	8	130.19	129.00	-2	4,627	-0.04%
2021/08/18	12.7	132.74	10	133.25	132.00	2.7	4,615	0.06%
2021/08/17	10.2	146.14	4.3	147.48	141.50	5.9	4,574	0.13%
2021/08/16	8.4	140.56	14.3	141.08	143.50	-5.9	4,540	-0.13%
2021/08/13	6	139.00	2.1	138.71	137.00	3.9	4,512	0.09%
2021/08/12	0	0.00	2	136.50	135.50	-2	4,528	-0.04%
2021/08/11	5.2	132.60	1	131.50	131.50	4.2	4,619	0.09%
2021/08/10	4	135.00	4	135.88	135.50	0	4,855	0.00%
2021/08/09	5.1	135.96	0	0.00	133.00	5.1	5,032	0.10%
2021/08/06	1	137.50	4.4	143.31	143.00	-3.4	5,248	-0.07%
2021/08/05	0	0.00	1	137.00	133.50	-1	5,428	-0.02%
2021/08/04	0.1	134.00	0	135.00	134.00	0.1	5,612	0.00%
2021/08/03	5	139.00	7.1	134.61	136.50	-2.1	5,685	-0.04%
2021/08/02	7	134.22	8.2	134.02	137.00	-1.2	5,693	-0.02%
2021/07/30	4	130.38	2	129.00	129.00	2	5,697	0.04%
2021/07/29	0	126.50	0	0.00	130.00	0	5,736	0.00%
2021/07/28	0	128.00	0	0.00	126.00	0	5,762	0.00%
2021/07/27	4	127.50	7.1	128.38	126.00	-3.1	5,868	-0.05%
2021/07/26	4	133.99	1	134.00	133.50	3	5,964	0.05%
2021/07/23	3.2	127.79	3	128.00	130.50	0.2	5,979	0.00%
2021/07/22	1	131.00	5	131.00	129.50	-4	5,975	-0.07%
2021/07/21	7.2	142.97	5.6	137.77	135.00	1.6	6,006	0.03%
2021/07/20	0	0.00	2	144.00	144.00	-2	5,955	-0.03%
2021/07/19	4	132.62	4	133.50	131.00	0	5,981	0.00%
2021/07/16	8	138.00	5	138.53	134.00	3	6,061	0.05%
2021/07/15	5	129.15	2	134.00	134.00	3	6,039	0.05%
2021/07/14	3.2	121.75	13.3	118.18	122.00	-10.1	6,043	-0.17%
2021/07/13	8	130.81	12.3	125.90	123.50	-4.3	6,076	-0.07%
2021/07/12	6	139.08	8.2	136.98	136.50	-2.2	6,068	-0.04%
2021/07/09	2	140.75	1.4	141.61	139.50	0.7	6,056	0.01%
2021/07/08	4	143.00	4	142.50	141.00	0	6,076	0.00%
2021/07/07	0	0.00	3.6	145.64	142.50	-3.6	6,118	-0.06%
2021/07/06	1.3	142.88	9.2	143.13	142.50	-7.9	6,137	-0.13%
2021/07/05	3.5	143.99	14.2	142.09	143.50	-10.7	6,150	-0.17%
2021/07/02	3	142.33	13.5	143.37	142.00	-10.5	6,186	-0.17%
2021/07/01	11.1	149.84	4	144.00	144.00	7.1	6,160	0.11%
2021/06/30	5	150.40	17	148.68	147.50	-12	6,147	-0.20%
2021/06/29	21.3	145.79	26.3	141.23	152.00	-5	6,120	-0.08%
2021/06/28	11.4	148.11	5.5	147.45	146.00	5.9	6,059	0.10%
2021/06/25	11.2	152.31	22.5	152.56	150.50	-11.3	6,030	-0.19%
2021/06/24	4	155.00	13	154.92	154.50	-9	6,015	-0.15%
2021/06/23	7.2	155.61	17	156.94	155.00	-9.8	6,065	-0.16%
2021/06/22	12.3	157.73	26.7	159.93	154.00	-14.4	6,024	-0.24%
2021/06/21	25.4	165.40	28	164.68	163.00	-2.6	5,944	-0.04%
2021/06/18	15.8	173.15	12.1	175.94	178.00	3.7	6,113	0.06%
2021/06/17	18	170.86	19.1	167.56	167.50	-1.1	6,310	-0.02%
2021/06/16	6.9	166.57	19.1	165.97	164.00	-12.2	6,412	-0.19%
2021/06/15	27.7	170.75	24.4	173.09	171.50	3.3	6,536	0.05%
2021/06/11	59	185.12	47.6	183.98	176.00	11.4	6,427	0.18%
2021/06/10	29.2	174.18	61.4	176.36	179.50	-32.3	6,239	-0.52%
2021/06/09	14.6	160.19	11.3	163.18	163.50	3.4	5,974	0.06%
2021/06/08	38.1	161.59	32.4	166.11	161.00	5.7	5,907	0.10%
2021/06/07	8.1	154.66	16.9	158.14	160.00	-8.8	5,741	-0.15%
2021/06/04	9	146.17	8.9	145.64	145.50	0.1	5,628	0.00%
2021/06/03	16.2	145.24	13	145.15	143.50	3.2	5,638	0.06%
2021/06/02	46.4	156.14	24.1	154.41	151.00	22.3	5,656	0.39%
2021/06/01	34.4	133.83	38.5	135.70	159.50	-4.1	5,555	-0.07%
2021/05/28	10.9	160.55	12.7	160.94	160.50	-1.8	5,355	-0.03%
2021/05/27	8.7	164.10	21.5	167.86	162.00	-12.8	5,331	-0.24%
2021/05/26	8.3	164.16	7.3	163.40	162.50	1	5,380	0.02%
2021/05/25	4.8	161.94	10.5	160.38	160.50	-5.7	5,447	-0.11%
2021/05/24	16.4	164.28	6.1	166.76	170.00	10.2	5,566	0.18%
2021/05/21	12.1	160.59	8	161.00	158.00	4.1	5,534	0.07%
2021/05/20	7.2	162.54	5.6	161.63	161.00	1.6	5,694	0.03%
2021/05/19	25.4	162.01	22.1	162.05	160.00	3.3	5,773	0.06%
2021/05/18	83.2	179.31	34.3	175.04	175.00	48.8	5,782	0.84%
2021/05/17	39	182.84	24.4	185.08	188.50	14.7	5,839	0.25%
2021/05/14	45.1	165.66	45.7	170.23	171.50	-0.6	5,771	-0.01%
2021/05/13	57.2	162.58	23.8	163.81	169.50	33.4	5,536	0.60%
2021/05/12	18	148.81	47.5	151.56	154.50	-29.5	5,280	-0.56%
2021/05/11	14.1	133.37	23.8	137.51	140.50	-9.7	5,109	-0.19%
2021/05/10	14.1	134.50	3	134.00	134.00	11.1	5,025	0.22%
2021/05/07	0.3	135.00	6	133.00	133.50	-5.7	5,004	-0.11%
2021/05/06	4.1	134.51	17	136.38	131.50	-13	4,971	-0.26%
2021/05/05	8	140.13	18.4	140.11	139.00	-10.4	4,922	-0.21%
2021/05/04	39.2	146.23	23	144.28	143.50	16.2	4,903	0.33%
2021/05/03	26.2	149.65	36.2	151.81	155.50	-10	4,781	-0.21%
2021/04/29	11.1	141.59	5.2	141.63	141.50	5.9	4,667	0.13%
2021/04/28	11	138.73	26.2	137.02	136.50	-15.2	4,648	-0.33%
2021/04/27	10	142.65	38.4	141.02	139.50	-28.4	4,623	-0.61%
2021/04/26	26	140.42	20	140.90	137.00	6	4,566	0.13%
2021/04/23	14.3	145.15	9	145.61	141.50	5.3	4,553	0.12%
2021/04/22	16.3	144.11	23.8	143.25	139.50	-7.5	4,513	-0.17%
2021/04/21	16.2	155.23	4.2	153.39	151.00	12	4,427	0.27%
2021/04/20	24.1	153.41	3.2	157.53	160.00	21	4,411	0.47%
2021/04/19	56.3	170.42	5.1	167.94	156.50	51.2	4,361	1.17%
2021/04/16	8.1	156.47	12.2	158.14	168.00	-4.1	4,259	-0.10%
2021/04/15	11.3	151.51	14	151.61	153.00	-2.8	4,164	-0.07%
2021/04/14	3	145.29	7	146.29	145.00	-4.1	4,158	-0.10%
2021/04/13	21.3	137.96	5	151.80	148.00	16.3	4,134	0.39%
2021/04/12	12	167.79	6	171.00	160.00	6	4,126	0.15%
2021/04/09	8.3	153.57	28	149.21	155.50	-19.7	4,132	-0.48%
2021/04/08	26.1	140.20	17	141.35	141.50	9.1	4,138	0.22%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/06	11	120.36	7	120.51	117.50	4	4,108	0.10%
2021/04/01	13	114.30	4	117.75	118.00	9	4,103	0.22%
2021/03/31	10.9	115.47	38	115.22	112.00	-27.1	4,084	-0.66%
2021/03/30	9.6	120.07	3	122.00	119.50	6.6	4,077	0.16%
2021/03/29	10.6	122.78	5	127.40	123.00	5.6	4,088	0.14%
2021/03/26	35.5	106.77	2	113.25	117.00	33.5	4,071	0.82%
2021/03/25	1	117.00	1	117.00	117.00	0	4,015	0.00%
2021/03/24	1	106.50	0	0.00	106.50	1	4,020	0.02%
2021/03/22	72.1	94.63	71	94.35	97.10	1.1	4,040	0.03%
2021/03/19	97.1	90.34	103.1	91.74	88.30	-6	3,752	-0.16%	大賣/
2021/03/18	19.1	82.42	25	85.24	86.70	-5.9	3,407	-0.17%
2021/03/17	54.1	78.42	70	77.25	78.90	-16	3,265	-0.49%
2021/03/16	20	76.41	14	77.21	74.70	6	3,064	0.20%
2021/03/15	44.2	77.00	41	79.13	76.20	3.2	2,992	0.11%
2021/03/12	2.1	75.66	16	76.01	75.00	-13.9	2,868	-0.48%
2021/03/11	11	76.88	7	77.67	78.00	4	2,862	0.14%
2021/03/10	23	76.25	4	76.28	75.80	19	2,843	0.67%
2021/03/09	10	70.79	13	70.26	73.80	-3	2,902	-0.10%
2021/03/08	8	73.72	13.1	73.58	72.00	-5.1	2,888	-0.18%
2021/03/05	16	73.70	14	73.63	75.90	2	2,850	0.07%
2021/03/04	16	69.17	9	69.21	69.00	7	2,775	0.25%
2021/03/03	11	68.00	10	67.10	68.00	1	2,753	0.04%
2021/03/02	8	65.46	10	65.96	65.00	-2	2,726	-0.07%
2021/02/26	6.1	63.59	3	64.60	64.50	3.1	2,740	0.11%
2021/02/25	14	65.37	20	69.18	66.70	-6	2,734	-0.22%
2021/02/24	29	61.62	19	62.96	64.00	10	2,635	0.38%
2021/02/23	24	63.02	29.1	61.30	62.00	-5.1	2,557	-0.20%
2021/02/22	2	65.50	2	65.50	65.50	0	2,411	0.00%
2021/02/19	29.2	57.89	20	59.30	59.60	9.2	2,404	0.38%
2021/02/18	4	51.75	4	51.63	54.20	0	2,216	0.00%
2021/02/17	3	49.72	107	50.29	49.35	-104	2,111	-4.93%	大賣/鉅額交易
2021/02/05	38	48.76	28	48.77	48.00	10	2,043	0.49%
2021/02/04	5	44.64	6	46.08	46.50	-1	1,793	-0.06%
2021/02/03	2	41.05	2	42.30	42.30	0	1,684	0.00%
2021/02/02	2	39.00	2	39.30	39.30	0	1,668	0.00%
2021/02/01	0	0.00	3	40.93	39.30	-3	1,682	-0.18%
2021/01/29	1	38.70	0	0.00	38.50	1	1,681	0.06%
2021/01/28	1	39.20	8	39.34	39.05	-7	1,694	-0.41%
2021/01/20	2	40.50	1	40.20	40.20	1	1,881	0.05%
2021/01/19	1	40.30	1	39.40	39.80	0	1,897	0.00%
2021/01/18	2	40.60	0	0.00	39.30	2	1,955	0.10%
2021/01/15	1	40.90	1.1	40.39	39.20	-0.1	1,978	-0.01%
2021/01/13	1	42.25	1	42.85	41.85	0	2,030	0.00%
2021/01/12	1	43.95	0	0.00	43.80	1	2,052	0.05%
2021/01/11	1	41.95	2	41.95	41.85	-1	2,076	-0.05%
2021/01/08	1	44.30	4	43.45	43.55	-3	2,135	-0.14%
2021/01/07	4	44.30	4	44.01	43.85	0	2,165	0.00%
2021/01/06	5	44.70	11	43.76	43.35	-6	2,238	-0.27%
2021/01/05	9	45.01	8	45.34	44.65	1	2,350	0.04%
2021/01/04	3	44.53	0	0.00	44.35	3	2,445	0.12%
2020/12/31	0	0.00	14	47.51	47.00	-14	2,450	-0.57%
2020/12/30	11	51.14	3	51.10	50.00	8	2,427	0.33%
2020/12/29	0	0.00	1	49.20	50.00	-1	2,421	-0.04%
2020/12/28	2	48.50	0	0.00	48.20	2	2,483	0.08%
2020/12/25	0	0.00	1	48.00	48.95	-1	2,512	-0.04%
2020/12/23	9	48.36	11	47.71	47.55	-2	2,726	-0.07%
2020/12/22	5	48.40	49	47.14	48.90	-44	2,798	-1.57%
2020/12/21	2	46.35	0	0.00	46.10	2	2,813	0.07%
2020/12/18	1	47.10	0	0.00	47.30	1	2,845	0.04%
2020/12/17	1	45.80	95	45.51	45.40	-94	2,873	-3.27%
2020/12/16	2	45.18	17	45.10	45.50	-15	2,931	-0.51%
2020/12/15	6	47.62	8	46.04	45.65	-2	2,979	-0.07%
2020/12/14	0	0.00	1	47.50	47.55	-1	3,036	-0.03%
2020/12/11	4	48.25	5	47.62	47.20	-1	3,132	-0.03%
2020/12/10	3	49.27	4	48.83	48.60	-1	3,229	-0.03%
2020/12/09	14.1	50.16	4	49.50	49.15	10.1	4,038	0.25%
2020/12/08	1	50.00	1	50.00	50.00	0	4,102	0.00%
2020/12/07	14	51.01	8	50.30	50.30	6	4,259	0.14%
2020/12/03	14	54.11	11	53.62	52.00	3	4,927	0.06%
2020/12/02	2	51.15	3	51.70	52.00	-1	4,996	-0.02%
2020/12/01	2	51.05	0	0.00	50.90	2	5,095	0.04%
2020/11/30	0	0.00	7	50.99	51.20	-7	5,260	-0.13%
2020/11/27	1	50.80	1	51.50	51.10	0	5,380	0.00%
2020/11/26	0	0.00	4	51.48	50.90	-4	5,536	-0.07%
2020/11/25	11	52.01	3	52.00	51.00	8	5,796	0.14%
2020/11/24	2	51.10	7	51.24	50.30	-5	5,849	-0.09%
2020/11/23	0	0.00	1	51.80	51.60	-1	6,060	-0.02%
2020/11/20	1	52.30	0	0.00	51.70	1	6,105	0.02%
2020/11/19	1	54.00	1	52.10	52.90	0	6,169	0.00%
2020/11/18	2	51.60	6	52.10	52.00	-4	6,242	-0.06%
2020/11/17	6	51.52	13	50.22	50.60	-7	6,305	-0.11%
2020/11/16	1	50.90	0	0.00	50.90	1	6,329	0.02%
2020/11/13	13	51.35	14	49.65	51.80	-1	6,340	-0.02%
2020/11/12	0	0.00	10	50.06	49.70	-10	6,342	-0.16%
2020/11/11	6	52.08	8	52.66	51.90	-2	6,297	-0.03%
2020/11/10	8	53.66	13	54.39	52.60	-5	6,300	-0.08%
2020/11/09	6	54.25	7	54.97	54.20	-1	6,296	-0.02%
2020/11/06	10	54.56	10	54.98	54.20	0	6,307	0.00%
2020/11/05	9	54.94	9	55.09	54.10	0	6,312	0.00%
2020/11/04	5	54.10	5	55.00	54.80	0	6,334	0.00%
2020/11/03	3	54.27	5	54.20	54.20	-2	6,384	-0.03%
2020/11/02	2	51.90	6	53.47	53.70	-4	6,503	-0.06%
2020/10/30	16	52.88	7	53.64	52.50	9	6,728	0.13%
2020/10/29	110	54.44	25	53.24	54.30	85	6,732	1.26%	大買/
2020/10/28	1	54.50	11	53.34	53.40	-10	6,718	-0.15%
2020/10/27	0	0.00	1	55.50	54.80	-1	6,745	-0.01%
2020/10/26	13	55.22	14	55.49	54.90	-1	6,754	-0.01%
2020/10/23	6	57.15	7	57.36	57.30	-1	6,708	-0.01%
2020/10/22	14	56.49	35	56.71	56.30	-21	6,726	-0.31%
2020/10/21	11	58.34	11	58.83	58.10	0	6,710	0.00%
2020/10/20	18	59.21	10	59.71	58.70	8	6,697	0.12%
2020/10/19	6	60.02	0	0.00	59.40	6	6,677	0.09%
2020/10/16	9	60.70	10	60.91	61.20	-1	6,647	-0.02%
2020/10/15	8	58.96	6	58.85	58.90	2	6,598	0.03%
2020/10/14	13	59.55	11	59.97	60.10	2	6,628	0.03%
2020/10/13	24	59.28	15	59.26	59.30	9	6,637	0.14%
2020/10/12	28	62.77	19	63.72	61.40	9	6,559	0.14%
2020/10/08	22	62.43	23	62.92	62.60	-1	6,531	-0.02%
2020/10/07	9	63.51	10	63.05	63.00	-1	6,530	-0.02%
2020/10/06	11	63.62	16	63.83	64.10	-5	6,551	-0.08%
2020/10/05	24	64.71	27	64.16	63.30	-3	6,604	-0.05%
2020/09/30	7	63.07	8	62.75	63.00	-1	6,640	-0.02%
2020/09/29	30	64.88	28	64.06	63.00	2	6,660	0.03%
2020/09/28	0	0.00	3	63.93	64.00	-3	6,551	-0.05%
2020/09/25	19	60.27	17	59.73	58.20	2	6,589	0.03%
2020/09/24	7	62.64	10	62.54	62.40	-3	6,539	-0.05%
2020/09/23	1	62.90	3	62.37	62.40	-2	6,555	-0.03%
2020/09/22	7	62.61	6	62.98	62.10	1	6,573	0.02%
2020/09/21	9	64.36	14.2	63.96	63.30	-5.2	6,608	-0.08%
2020/09/18	7	65.36	4	65.93	64.60	3	6,653	0.05%
2020/09/17	12	65.43	7	64.97	65.30	5	6,705	0.07%
2020/09/16	15	65.24	9	65.37	64.60	6	6,707	0.09%
2020/09/15	10	65.39	12	65.14	66.20	-2	6,696	-0.03%
2020/09/14	71	66.63	40	66.01	64.10	31	6,710	0.46%
2020/09/11	7	63.13	6	62.92	62.80	1	6,113	0.02%
2020/09/10	9	64.76	6	64.70	63.00	3	6,301	0.05%
2020/09/09	60	66.94	134	66.97	63.70	-74	6,227	-1.19%	大賣/
2020/09/08	23	67.13	29	67.93	68.80	-6	6,001	-0.10%
2020/09/07	20	62.92	34	62.54	62.60	-14	5,740	-0.24%
2020/09/04	45	61.18	38	60.78	61.80	7	5,744	0.12%
2020/09/03	61	61.25	70	61.15	60.70	-9	5,837	-0.15%
2020/09/02	5	63.82	8	63.55	62.80	-3	5,774	-0.05%
2020/09/01	17	63.86	31	63.68	64.50	-14	5,734	-0.24%
2020/08/31	93	63.63	74	63.54	62.10	19	5,622	0.34%
2020/08/28	2	65.40	74	65.40	65.40	-72	5,423	-1.33%
2020/08/27	78	58.77	43	59.52	59.50	35	5,414	0.65%
2020/08/26	4	56.28	3	56.97	56.60	1	5,297	0.02%
2020/08/25	19	56.27	18	56.38	56.50	1	5,345	0.02%
2020/08/24	18	58.39	12	58.12	56.50	6	5,387	0.11%
2020/08/21	22	57.31	15	57.68	58.80	7	5,407	0.13%
2020/08/20	6	54.17	11.1	54.68	55.00	-5.1	5,506	-0.09%
2020/08/19	14	58.26	14	58.39	58.00	0	5,686	0.00%
2020/08/18	13.1	58.55	17	58.81	58.80	-4	5,865	-0.07%
2020/08/17	14	55.91	17	56.19	55.30	-3	6,005	-0.05%
2020/08/14	22	55.44	11	54.91	55.70	11	6,198	0.18%
2020/08/13	12	54.97	19	55.21	54.40	-7	6,392	-0.11%
2020/08/12	4	57.78	11	57.98	57.80	-7	6,492	-0.11%
2020/08/11	6	57.73	12	58.50	57.10	-6	6,583	-0.09%
2020/08/10	5	60.72	1	60.10	59.00	4	6,646	0.06%
2020/08/07	3	60.50	11	59.23	61.00	-8	6,707	-0.12%
2020/08/06	6	63.30	17	63.58	62.50	-11	6,726	-0.16%
2020/08/05	43	64.93	19	63.99	64.00	24	6,659	0.36%
2020/08/04	1	62.00	0	0.00	62.00	1	6,415	0.02%
2020/08/03	1	56.40	4	56.40	56.40	-3	6,482	-0.05%
2020/07/31	8	50.35	6	49.87	51.30	2	6,594	0.03%
2020/07/30	1	49.80	1	49.35	49.80	0	6,711	0.00%
2020/07/29	0	0.00	2	45.78	45.30	-2	6,851	-0.03%
2020/07/28	5	43.90	13	43.11	44.45	-8	7,019	-0.11%
2020/07/27	2	45.65	10	46.87	44.50	-8	7,058	-0.11%
2020/07/24	4	49.60	1	50.00	48.60	3	7,118	0.04%
2020/07/23	11	50.30	8	50.49	50.00	3	7,329	0.04%
2020/07/22	4	51.05	1	50.40	50.30	3	7,617	0.04%
2020/07/21	5	51.02	0	0.00	50.00	5	7,620	0.07%
2020/07/20	3	46.02	14	48.64	50.90	-11	7,606	-0.14%
2020/07/17	6	50.05	10	49.99	50.00	-4	7,585	-0.05%
2020/07/16	2	54.50	3	52.80	53.50	-1	7,581	-0.01%
2020/07/15	2	52.15	6	52.35	51.90	-4	7,579	-0.05%
2020/07/14	6	54.83	13	55.82	54.20	-7	7,518	-0.09%
2020/07/13	10	56.75	10	56.95	56.00	0	7,484	0.00%
2020/07/10	23.1	58.09	19	59.23	57.70	4.1	7,472	0.05%
2020/07/09	29.1	59.28	39	60.14	60.10	-9.9	7,444	-0.13%
2020/07/08	4	58.45	1.2	58.52	58.10	2.8	7,414	0.04%
2020/07/07	16	58.46	74	58.32	57.60	-58	7,391	-0.78%
2020/07/06	71	61.61	14	61.31	60.10	57	7,335	0.78%
2020/07/03	13	59.20	11	59.67	59.80	2	7,252	0.03%
2020/07/02	6	59.17	13.2	59.50	59.00	-7.2	7,209	-0.10%
2020/07/01	22	57.92	12	58.04	57.90	10	7,155	0.14%
2020/06/30	1	59.10	31	58.97	58.50	-30	7,093	-0.42%
2020/06/29	15	60.47	20	60.10	61.10	-5	7,017	-0.07%
2020/06/24	19	56.61	18	56.85	56.80	1	6,916	0.01%
2020/06/23	16	61.48	14	60.40	59.60	2	6,816	0.03%
2020/06/22	8	60.73	26	60.62	62.00	-18	6,756	-0.27%
2020/06/19	37	60.94	43	60.82	59.80	-6	6,668	-0.09%
2020/06/18	32.1	63.30	14	62.59	62.50	18.1	6,538	0.28%
2020/06/17	22	61.14	55	62.40	64.30	-33	6,318	-0.52%
2020/06/16	13	59.28	12	58.95	58.50	1	6,058	0.02%
2020/06/15	17	60.49	8	59.91	60.30	9	5,980	0.15%
2020/06/12	10	57.89	3	57.13	58.80	7	5,869	0.12%
2020/06/11	43	58.97	25	58.31	56.60	18	5,814	0.31%
2020/06/10	58	60.89	23.2	60.41	61.90	34.8	5,692	0.61%
2020/06/09	8	53.40	21	53.56	57.60	-13	5,509	-0.24%
2020/06/08	13.1	54.51	3	54.57	52.40	10.1	5,447	0.18%
2020/06/05	19	55.09	9	56.00	55.60	10	5,403	0.19%
2020/06/04	4	56.80	10	57.01	56.10	-6	5,468	-0.11%
2020/06/03	6	58.28	7	58.14	58.20	-1	5,474	-0.02%
2020/06/02	15	57.57	55	57.73	57.10	-40	5,474	-0.73%
2020/06/01	44.1	60.72	49.3	59.95	59.40	-5.2	5,379	-0.10%
2020/05/29	23	59.57	7.7	60.80	61.50	15.4	5,276	0.29%
2020/05/28	43	58.12	41	57.03	57.70	2	5,155	0.04%
2020/05/27	46	60.75	25	59.80	59.10	21	5,035	0.42%
2020/05/26	53.1	66.02	34	65.91	64.50	19.1	4,852	0.39%
2020/05/25	58	62.94	35	60.91	64.30	23	4,629	0.50%
2020/05/22	62	58.61	7	58.29	58.80	55	4,433	1.24%
2020/05/21	17	56.34	25	56.65	55.90	-8	4,276	-0.19%
2020/05/20	18	52.23	10	52.01	54.60	8	4,088	0.20%
2020/05/19	40.3	50.43	7	48.75	49.80	33.3	3,873	0.86%
2020/05/18	11	46.65	13	47.76	48.85	-2	3,754	-0.05%
2020/05/15	7.1	43.48	4	43.80	44.45	3.1	3,680	0.08%
2020/05/14	12	46.81	12	46.03	45.00	0	3,605	0.00%
2020/05/13	7	45.06	14	45.13	46.85	-7	3,532	-0.20%
2020/05/12	16	41.86	4	39.35	42.60	12	3,447	0.35%
2020/05/11	10	42.17	12	42.15	42.15	-2	3,368	-0.06%
2020/05/08	12	47.62	14	48.25	46.80	-2	3,318	-0.06%
2020/05/07	13	51.08	35	49.52	52.00	-22	3,215	-0.68%
2020/05/06	28	58.20	18	56.01	50.50	10	3,097	0.32%
2020/05/05	23	54.73	2	53.95	55.90	21	2,913	0.72%
2020/05/04	20	48.85	14	49.68	50.90	6	2,724	0.22%
2020/04/30	113	46.19	14	45.97	46.30	99	2,540	3.90%	大買/
2020/04/29	127	46.33	12	45.08	46.65	115	2,440	4.71%	大買/鉅額交易
2020/04/28	44	46.35	16	46.33	46.90	28	2,325	1.20%
2020/04/27	30	46.20	3	46.17	46.20	27	2,094	1.29%
2020/04/22	3	34.98	2	35.40	34.75	1	1,720	0.06%
2020/04/21	12	35.45	9	33.17	35.40	3	1,674	0.18%
2020/04/20	3	33.97	0	0.00	34.55	3	1,585	0.19%
2020/04/17	2	32.65	0	0.00	32.60	2	1,533	0.13%
2020/04/15	2	33.00	5	33.00	33.10	-3	1,481	-0.20%
2020/04/14	0	0.00	5	35.40	34.50	-5	1,434	-0.35%
2020/04/13	10	34.58	11	34.79	35.50	-1	1,374	-0.07%
2020/04/10	6	31.92	11	31.60	32.45	-5	1,279	-0.39%
2020/04/07	0	0.00	5	29.30	29.30	-5	1,202	-0.42%
2020/04/06	5	29.75	5	29.34	29.95	0	1,185	0.00%
2020/03/31	2	28.00	10	28.15	28.00	-8	1,160	-0.69%
2020/03/30	3	28.60	0	0.00	28.55	3	1,147	0.26%
2020/03/26	10	27.37	4	27.80	27.80	6	1,090	0.55%
2020/03/25	1	25.20	1	25.45	25.30	0	1,068	0.00%
2020/03/24	3	25.65	5	25.73	25.25	-2	1,060	-0.19%
2020/03/23	4	25.75	0	0.00	25.50	4	1,051	0.38%
2020/03/20	0	0.00	3	27.60	27.65	-3	1,044	-0.29%
2020/03/19	6	26.18	0	0.00	25.70	6	1,027	0.58%
2020/03/18	1	28.80	3	29.92	28.50	-2	1,002	-0.20%
2020/03/16	0	0.00	2	32.40	30.70	-2	955	-0.21%
2020/03/12	2	35.25	0	0.00	33.65	2	899	0.22%
2020/03/11	5	37.20	6	37.31	37.00	-1	846	-0.12%
2020/03/10	5	36.50	10	36.85	36.85	-5	799	-0.63%
2020/03/09	1	35.10	2	36.05	36.05	-1	676	-0.15%
2020/03/06	14	32.80	3	32.10	32.80	11	596	1.84%
2020/03/05	3	30.15	0	0.00	29.85	3	518	0.58%
2020/02/24	1	32.40	0	0.00	32.25	1	447	0.22%
2020/02/12	0	0.00	1	28.70	28.45	-1	291	-0.34%
2020/02/07	2	27.95	1	28.80	28.60	1	288	0.35%
2020/01/31	1	23.50	0	0.00	23.45	1	254	0.39%
2020/01/15	1	25.10	0	0.00	25.35	1	262	0.38%
2019/12/11	0	0.00	2	27.90	27.60	-2	321	-0.62%
2019/12/05	1	27.70	0	0.00	27.70	1	323	0.31%
2019/11/26	1	27.50	0	0.00	27.70	1	342	0.29%
2019/11/20	1	27.55	0	0.00	27.40	1	356	0.28%
2019/11/18	1	28.00	0	0.00	28.50	1	350	0.29%
2019/11/14	2	28.70	0	0.00	28.95	2	342	0.58%
2019/11/08	1	28.95	0	0.00	29.15	1	347	0.29%
2019/11/07	1	29.00	0	0.00	29.10	1	349	0.29%
2019/10/23	1	29.20	0	0.00	29.25	1	380	0.26%
2019/10/16	1	29.35	0	0.00	29.70	1	439	0.23%
2019/10/15	1	29.50	0	0.00	29.80	1	458	0.22%
2019/10/09	1	29.85	0	0.00	29.95	1	535	0.19%
2019/10/04	1	30.00	0	0.00	30.40	1	578	0.17%
2019/10/01	2	29.98	0	0.00	30.30	2	589	0.34%
2019/09/27	4	30.01	0	0.00	30.25	4	608	0.66%
2019/09/23	1	29.95	0	0.00	30.25	1	669	0.15%
2019/09/20	1	30.15	0	0.00	30.15	1	676	0.15%
2019/09/18	1	30.00	0	0.00	30.10	1	668	0.15%
2019/09/16	1	30.05	0	0.00	30.20	1	669	0.15%
2019/09/10	1	30.15	0	0.00	30.50	1	682	0.15%
2019/09/04	0	0.00	10	30.50	30.65	-10	693	-1.44%
2019/08/26	1	28.20	0	0.00	28.10	1	665	0.15%
2019/08/23	1	29.05	0	0.00	28.85	1	663	0.15%
2019/08/22	1	28.85	0	0.00	28.85	1	665	0.15%
2019/08/16	2	29.20	0	0.00	29.10	2	667	0.30%
2019/08/15	1	29.00	0	0.00	29.00	1	669	0.15%
2019/08/14	1	30.20	0	0.00	30.10	1	660	0.15%
2019/08/12	3	30.85	0	0.00	30.80	3	658	0.46%
2019/08/01	0	0.00	34	32.29	32.15	-34	648	-5.24%
2019/07/30	0	0.00	10	33.65	33.50	-10	648	-1.54%
2019/07/24	0	0.00	4	33.94	33.90	-4	651	-0.61%
2019/07/23	6	34.33	2	34.10	34.10	4	651	0.61%
2019/07/19	1	35.40	1	35.40	35.50	0	627	0.00%
2019/07/17	3	35.25	2	35.63	35.00	1	600	0.17%
2019/07/16	0	0.00	2	35.85	35.85	-2	581	-0.34%
2019/07/15	0	0.00	1	33.70	36.00	-1	549	-0.18%
2019/07/11	0	0.00	2	32.90	32.80	-2	489	-0.41%
2019/07/10	5	32.38	8	32.84	32.40	-3	471	-0.64%
2019/07/09	0	0.00	1	33.10	33.10	-1	458	-0.22%
2019/07/08	1	33.15	0	0.00	33.20	1	454	0.22%
2019/07/05	1	33.60	0	0.00	33.50	1	450	0.22%
2019/07/04	0	0.00	7	33.26	33.40	-7	436	-1.60%
2019/07/03	6	33.33	0	0.00	33.00	6	425	1.41%