台康生技 (6589)-台新券商分點個股進出

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
78.2
漲跌
▲0.8
漲幅
+1.03%
成交量
313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:13:30(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

台康生技 (6589)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/22	0.3	77.50	2	77.30	77.40	-1.7	675	-0.25%
2024/04/19	12	78.50	7.3	78.64	77.00	4.7	674	0.70%
2024/04/18	2.1	80.55	18	80.42	80.60	-15.9	665	-2.39%
2024/04/17	3	80.80	1	81.20	81.30	2	668	0.30%
2024/04/16	7.3	79.71	24	79.59	79.10	-16.7	667	-2.50%
2024/04/15	5	82.44	10	82.74	82.30	-5	652	-0.77%
2024/04/12	1	85.50	1.4	85.28	85.30	-0.4	639	-0.06%
2024/04/11	2	86.30	2	85.70	85.80	0	638	0.00%
2024/04/10	2	86.25	6	86.43	86.00	-4	642	-0.62%
2024/04/09	6.6	85.56	27	85.54	85.50	-20.4	644	-3.17%
2024/04/08	6	86.32	18	86.96	85.90	-12	653	-1.84%
2024/04/03	1	86.10	2	86.30	86.40	-1	654	-0.15%
2024/04/02	2	87.45	10	87.34	87.10	-8	654	-1.21%
2024/04/01	1	88.00	3	87.93	88.10	-2	657	-0.30%
2024/03/29	10	86.99	5.9	87.50	87.00	4.1	659	0.62%
2024/03/28	1.1	88.02	0	0.00	88.00	1.1	663	0.17%
2024/03/27	10	87.73	6.4	88.42	88.20	3.6	662	0.54%
2024/03/26	1.1	85.88	3.1	86.54	85.60	-2	661	-0.30%
2024/03/25	7	87.63	0	0.00	87.40	7	657	1.06%
2024/03/22	1	87.00	3	86.80	87.20	-2	662	-0.30%
2024/03/21	3.6	86.06	0	0.00	86.40	3.6	664	0.54%
2024/03/20	17	86.16	19.3	86.05	85.90	-2.3	667	-0.34%
2024/03/19	18.3	86.68	5	87.02	86.90	13.3	656	2.03%
2024/03/18	15.1	87.09	13	86.98	86.90	2.1	653	0.32%
2024/03/15	1.1	88.64	0	0.00	88.40	1.1	650	0.17%
2024/03/14	8.2	89.26	4	89.20	88.70	4.2	658	0.64%
2024/03/13	5	89.80	6	90.45	89.10	-1	659	-0.15%
2024/03/12	13.3	89.04	1.1	88.52	88.70	12.3	648	1.89%
2024/03/11	7.6	88.96	5.3	88.40	88.60	2.3	646	0.36%
2024/03/08	11.2	91.27	16.1	90.74	90.60	-4.8	640	-0.75%
2024/03/07	17.2	91.03	16.2	90.83	92.10	1.1	642	0.16%
2024/03/06	4	91.55	1	91.50	91.50	3	639	0.47%
2024/03/05	3.1	92.48	4	93.05	92.10	-1	639	-0.15%
2024/03/04	7.2	93.05	8	93.04	93.00	-0.8	638	-0.13%
2024/03/01	8.3	94.01	3.1	93.84	93.60	5.2	686	0.76%
2024/02/29	9.1	94.46	0	0.00	94.80	9.1	720	1.26%
2024/02/27	3	95.03	1	94.80	94.90	2	724	0.28%
2024/02/26	6	95.40	13	95.65	96.60	-7	721	-0.97%
2024/02/23	3	93.87	0.5	93.60	93.60	2.5	714	0.35%
2024/02/22	2	94.30	0.1	94.40	94.00	1.9	727	0.26%
2024/02/21	2	94.50	4	95.35	94.60	-2	775	-0.26%
2024/02/20	3	95.40	4	95.28	95.00	-1	879	-0.11%
2024/02/19	6.1	94.97	13	95.27	95.00	-6.9	881	-0.78%
2024/02/16	4.5	94.53	12	93.81	94.90	-7.5	881	-0.85%
2024/02/15	4	92.05	19.5	91.94	92.00	-15.5	877	-1.77%
2024/02/05	10.1	91.87	7.6	91.81	91.80	2.5	878	0.28%
2024/02/02	4	92.83	0	0.00	92.60	4	886	0.45%
2024/02/01	1	94.00	1	93.70	93.50	0	895	0.00%
2024/01/31	4	93.65	4.2	93.84	94.20	-0.2	897	-0.02%
2024/01/30	15.2	93.17	1.5	93.23	93.00	13.7	908	1.50%
2024/01/29	61.1	91.53	40	92.66	95.50	21.1	901	2.34%
2024/01/26	8	96.90	3	97.03	96.00	5	833	0.60%
2024/01/25	3	95.80	17	96.19	95.70	-14	852	-1.64%
2024/01/24	3	97.37	0	0.00	97.10	3	875	0.34%
2024/01/23	0.1	97.10	3.4	97.62	98.20	-3.3	902	-0.36%
2024/01/22	1	96.00	3	95.70	96.00	-2	935	-0.21%
2024/01/19	2.9	94.66	1.6	95.13	94.60	1.3	992	0.13%
2024/01/18	4.1	94.93	1	96.10	95.30	3.1	1,034	0.30%
2024/01/17	2	96.30	5	95.86	95.60	-3	1,054	-0.28%
2024/01/16	2	97.90	0	0.00	97.50	2	1,096	0.18%
2024/01/15	0.4	98.20	3	98.27	98.00	-2.6	1,132	-0.23%
2024/01/12	4.1	96.83	1	97.00	96.40	3.1	1,143	0.27%
2024/01/11	4.2	97.07	15.8	96.94	97.80	-11.6	1,147	-1.01%
2024/01/10	4	97.08	4	97.53	97.50	0	1,152	0.00%
2024/01/09	12.1	98.78	8.6	99.45	98.10	3.5	1,150	0.30%
2024/01/08	19	99.90	6	100.42	99.60	13	1,146	1.13%
2024/01/05	5.1	99.82	6	100.42	101.00	-0.9	1,145	-0.08%
2024/01/04	13	99.80	8	100.19	99.70	5	1,144	0.44%
2024/01/03	16	101.88	2.2	101.59	101.00	13.8	1,142	1.21%
2024/01/02	18.2	102.05	3	102.00	102.50	15.2	1,143	1.33%
2023/12/29	3	100.00	30	100.00	100.50	-27	1,136	-2.38%
2023/12/28	1.2	99.54	1.1	100.00	99.40	0.1	1,133	0.01%
2023/12/27	1.1	100.50	2	100.45	100.00	-0.9	1,137	-0.08%
2023/12/26	1.3	98.57	2	98.75	100.50	-0.7	1,137	-0.06%
2023/12/25	10	99.90	19.3	100.19	99.00	-9.3	1,136	-0.82%
2023/12/22	1.2	100.10	13	101.12	100.50	-11.8	1,131	-1.04%
2023/12/21	18	100.44	12	100.88	100.50	6	1,137	0.53%
2023/12/20	6.1	101.50	9	101.94	101.50	-2.9	1,134	-0.26%
2023/12/19	10.2	101.76	7	102.79	101.50	3.2	1,145	0.28%
2023/12/18	1	103.00	0.1	103.50	103.50	0.9	1,178	0.08%
2023/12/15	1	103.50	7	102.64	103.00	-6	1,182	-0.51%
2023/12/14	5	102.00	2	102.50	102.00	3	1,199	0.25%
2023/12/13	2	102.50	3	103.17	103.00	-1	1,238	-0.08%
2023/12/12	0	0.00	10	103.00	103.00	-10	1,244	-0.80%
2023/12/11	2	103.25	13	103.92	103.00	-11	1,240	-0.89%
2023/12/08	0	0.00	5	102.00	101.50	-5	1,238	-0.40%
2023/12/07	2	102.25	4	101.88	102.50	-2	1,234	-0.16%
2023/12/06	1	102.00	1.2	101.63	101.50	-0.2	1,232	-0.01%
2023/12/05	35	103.64	13	103.42	102.00	22	1,229	1.79%
2023/12/04	8	104.56	64	104.48	105.00	-56	1,220	-4.59%
2023/12/01	11	103.23	21	104.40	103.00	-10	1,210	-0.83%
2023/11/30	32	103.92	12	103.71	103.00	20	1,204	1.66%
2023/11/29	27	104.37	30	104.82	105.00	-3	1,194	-0.25%
2023/11/28	53.1	105.76	19.6	106.82	104.50	33.5	1,191	2.81%
2023/11/27	41.3	106.05	40	105.96	106.50	1.3	1,148	0.11%
2023/11/24	1	103.00	7	103.07	103.50	-6	1,119	-0.54%
2023/11/22	12	101.25	19	102.00	101.00	-7	1,125	-0.62%
2023/11/21	7.3	100.36	10	100.65	101.50	-2.7	1,125	-0.24%
2023/11/20	77	102.07	44	102.25	100.50	33	1,117	2.95%
2023/11/17	80.4	108.30	87.1	107.93	104.50	-6.7	1,074	-0.62%
2023/11/16	16.1	103.01	10	103.25	103.00	6.1	974	0.63%
2023/11/15	8	101.94	1	102.00	102.00	7	974	0.72%
2023/11/14	17	100.71	15.1	101.17	100.50	1.9	984	0.19%
2023/11/13	38	101.20	22	101.50	101.00	16	987	1.62%
2023/11/10	27	102.33	36	102.50	101.50	-9	990	-0.91%
2023/11/09	25	104.86	9	103.78	103.00	16	990	1.61%
2023/11/08	1	103.00	2	104.00	104.50	-1	1,022	-0.10%
2023/11/07	7	106.86	15.2	106.06	104.50	-8.2	1,039	-0.78%
2023/11/06	20	105.00	23	104.63	105.00	-3	1,070	-0.28%
2023/11/03	7.1	103.41	3	102.83	102.50	4.1	1,074	0.38%
2023/11/02	21	102.74	19	102.89	103.50	2	1,071	0.19%
2023/11/01	33	104.71	33	105.33	104.50	0	1,057	0.00%
2023/10/31	7	106.93	32.6	106.99	106.50	-25.6	1,041	-2.46%
2023/10/30	8	106.88	29	107.38	106.00	-21	1,048	-2.01%
2023/10/27	32	106.19	61	105.95	106.00	-29	1,033	-2.81%
2023/10/26	47	104.76	30.8	103.80	102.50	16.2	986	1.64%
2023/10/25	17.1	103.70	18	103.83	103.00	-0.9	959	-0.09%
2023/10/24	12	102.71	26.2	103.13	103.00	-14.2	943	-1.50%
2023/10/23	7	100.43	20.1	99.55	100.50	-13.1	919	-1.42%
2023/10/20	9	95.97	51.1	95.42	96.00	-42.1	908	-4.64%
2023/10/19	5	93.22	11	94.07	93.30	-6	923	-0.65%
2023/10/18	16	93.92	2	93.80	92.10	14	936	1.50%
2023/10/17	9	95.60	9	96.40	95.60	0	942	0.00%
2023/10/16	3.1	96.41	1	96.70	96.30	2.1	980	0.21%
2023/10/13	1.4	97.54	21.3	97.26	97.00	-20	999	-2.00%
2023/10/12	1.1	97.61	2	98.05	98.30	-0.9	1,020	-0.09%
2023/10/11	2.3	97.53	3.1	98.22	97.30	-0.8	1,036	-0.08%
2023/10/06	6.2	98.49	3	98.40	97.80	3.2	1,049	0.30%
2023/10/05	5.1	99.38	3	99.40	98.50	2.1	1,061	0.20%
2023/10/04	0.2	97.68	0	0.00	97.40	0.2	1,076	0.02%
2023/10/03	1	99.40	2	98.80	98.00	-1	1,096	-0.09%
2023/10/02	2.1	97.66	4.1	98.75	99.50	-2	1,101	-0.18%
2023/09/28	10.2	97.97	1.5	99.27	97.50	8.7	1,117	0.78%
2023/09/27	1	96.10	5	97.64	98.50	-4	1,144	-0.35%
2023/09/26	1.1	97.41	1	99.10	96.70	0.1	1,165	0.01%
2023/09/25	0	0.00	2	98.45	98.50	-2	1,193	-0.17%
2023/09/22	11.1	96.85	5	96.74	96.50	6.1	1,232	0.49%
2023/09/21	27	99.62	24	99.23	98.30	3	1,321	0.23%
2023/09/20	7	97.31	3	97.90	97.70	4	1,318	0.30%
2023/09/19	18.1	99.13	3	98.43	97.10	15.1	1,380	1.09%
2023/09/18	13.6	100.42	20	102.71	99.60	-6.5	1,372	-0.47%
2023/09/15	6.2	95.34	8	95.46	96.10	-1.8	1,353	-0.13%
2023/09/14	7	94.77	1	94.70	94.50	6	1,354	0.45%
2023/09/13	2	95.10	7	94.54	95.30	-5	1,362	-0.37%
2023/09/12	0.8	93.05	4.1	93.25	93.00	-3.3	1,369	-0.24%
2023/09/11	0.2	93.45	1	94.40	93.20	-0.8	1,379	-0.06%
2023/09/08	9.2	92.53	2	93.35	93.30	7.2	1,392	0.52%
2023/09/07	2.2	93.13	1	93.80	93.20	1.2	1,400	0.08%
2023/09/06	0	0.00	1	94.20	93.80	-1	1,410	-0.07%
2023/09/05	10	93.93	1	93.80	93.80	9	1,421	0.63%
2023/09/04	1.2	95.39	0	0.00	95.10	1.2	1,428	0.08%
2023/09/01	4	95.95	1	96.80	96.10	3	1,436	0.21%
2023/08/31	3	96.43	1	97.20	95.60	2	1,457	0.14%
2023/08/30	5	95.90	9.2	95.84	96.00	-4.2	1,477	-0.28%
2023/08/29	3.1	94.20	2	94.70	94.20	1.1	1,491	0.07%
2023/08/28	25.1	94.49	28	95.95	94.10	-2.9	1,508	-0.19%
2023/08/25	24.1	93.51	3	94.33	93.20	21.1	1,517	1.39%
2023/08/24	2	93.00	7	93.59	93.40	-5	1,524	-0.33%
2023/08/23	21.2	92.27	0	0.00	92.50	21.2	1,530	1.38%
2023/08/22	5.5	93.69	0	0.00	93.20	5.5	1,552	0.35%
2023/08/21	2.1	93.61	3	94.53	94.50	-0.9	1,574	-0.06%
2023/08/18	3.9	93.49	2	94.30	93.40	1.9	1,612	0.12%
2023/08/17	21.1	93.03	2	93.40	93.40	19.1	1,646	1.16%
2023/08/16	4.1	92.71	3.1	91.52	93.40	1	1,662	0.06%
2023/08/15	4	92.05	25.5	92.12	92.00	-21.5	1,705	-1.26%
2023/08/14	29.6	91.70	9	91.46	91.30	20.6	1,771	1.16%
2023/08/11	21.2	95.91	5	95.18	95.00	16.2	1,989	0.81%
2023/08/10	70.7	98.29	48	97.15	96.50	22.7	1,989	1.14%
2023/08/09	2.3	101.38	1	101.50	101.00	1.3	2,005	0.06%
2023/08/08	4	101.38	5	101.30	101.50	-1	2,049	-0.05%
2023/08/07	7.3	102.08	0	0.00	101.50	7.3	2,135	0.34%
2023/08/04	4.3	101.41	5	101.30	103.00	-0.7	2,171	-0.03%
2023/08/02	96.4	103.77	51	104.08	102.00	45.4	2,283	1.99%
2023/08/01	49.5	104.66	45	105.18	105.50	4.5	2,374	0.19%
2023/07/31	24.1	105.77	20	106.25	105.00	4.1	2,610	0.16%
2023/07/28	59.5	105.82	58	106.25	106.00	1.5	2,825	0.05%
2023/07/27	17	107.06	18.2	107.55	107.00	-1.2	2,989	-0.04%
2023/07/26	40.7	108.31	20.2	107.60	107.50	20.5	3,034	0.68%
2023/07/25	5.5	109.71	11	110.00	110.00	-5.5	3,024	-0.18%
2023/07/24	5.2	110.77	10	110.75	110.00	-4.8	3,013	-0.16%
2023/07/21	7	108.71	7.5	108.57	108.00	-0.5	3,024	-0.02%
2023/07/20	4.1	109.73	12.1	109.96	108.50	-8	3,055	-0.26%
2023/07/19	13.5	109.59	20	109.68	109.50	-6.5	3,061	-0.21%
2023/07/18	27.1	106.87	23	107.09	106.50	4.1	3,098	0.13%
2023/07/17	5.5	108.82	18	108.81	109.00	-12.5	3,141	-0.40%
2023/07/14	12.5	107.01	4	106.88	107.00	8.5	3,155	0.27%
2023/07/13	14	105.57	10.1	105.85	105.00	3.9	3,162	0.12%
2023/07/12	13	106.38	10	106.45	106.50	3	3,165	0.09%
2023/07/11	7.1	106.94	1	106.50	107.00	6.1	3,179	0.19%
2023/07/10	17.2	108.43	14	108.93	108.00	3.2	3,206	0.10%
2023/07/07	1	110.00	15	109.60	109.50	-14	3,293	-0.43%
2023/07/06	13	110.54	6.3	110.21	109.50	6.7	3,311	0.20%
2023/07/05	10.6	109.02	55	108.87	109.00	-44.5	3,365	-1.32%
2023/07/04	12.5	110.54	28.2	109.65	109.50	-15.7	3,397	-0.46%
2023/07/03	8.2	110.94	302.1	110.35	110.50	-293.9	3,502	-8.39%	大賣/鉅額交易
2023/06/30	9.1	113.27	25.1	113.18	112.00	-16	3,482	-0.46%
2023/06/29	19.4	114.93	24	115.29	115.00	-4.6	3,478	-0.13%
2023/06/28	64	111.39	24	112.54	112.00	40	3,436	1.16%
2023/06/27	28	111.57	28.1	111.59	111.50	-0.1	3,431	0.00%
2023/06/26	23	106.83	44	107.31	107.00	-21	3,404	-0.62%
2023/06/21	36.1	107.99	35	108.79	108.00	1.1	3,422	0.03%
2023/06/20	26	108.81	13	108.88	109.00	13	3,423	0.38%
2023/06/19	6.3	110.66	9	110.61	110.00	-2.7	3,423	-0.08%
2023/06/16	2.1	109.02	7.1	110.02	109.50	-5	3,422	-0.15%
2023/06/15	10	109.05	7	109.14	108.50	3	3,420	0.09%
2023/06/14	2	109.75	2	110.50	109.00	0	3,427	0.00%
2023/06/13	7	109.36	2	109.00	109.00	5	3,449	0.14%
2023/06/12	8	109.75	5	110.40	109.50	3	3,452	0.09%
2023/06/09	2	110.00	2	109.75	109.50	0	3,471	0.00%
2023/06/08	5	109.00	4	109.13	109.00	1	3,494	0.03%
2023/06/07	4	110.00	2	110.00	110.00	2	3,520	0.06%
2023/06/06	10	108.90	14.2	109.57	109.50	-4.2	3,555	-0.12%
2023/06/05	18	110.36	13	110.66	110.00	5	3,565	0.14%
2023/06/02	10	111.30	10	111.50	111.00	0	3,560	0.00%
2023/06/01	16.1	111.50	5	112.30	111.50	11.1	3,571	0.31%
2023/05/31	6	112.17	10	112.60	113.00	-4	3,586	-0.11%
2023/05/30	8	110.63	3	111.00	110.00	5	3,584	0.14%
2023/05/29	23.1	111.31	4	111.50	111.50	19.1	3,595	0.53%
2023/05/26	12	111.04	3	111.17	110.50	9	3,607	0.25%
2023/05/25	6	112.83	30	112.50	111.50	-24	3,607	-0.67%
2023/05/24	19	114.00	53	114.11	113.50	-34	3,625	-0.94%
2023/05/23	59.1	114.46	24	115.13	115.00	35.1	3,643	0.96%
2023/05/22	34	112.15	8	111.69	111.50	26	3,625	0.72%
2023/05/19	21.1	111.50	14.5	112.16	111.00	6.6	3,640	0.18%
2023/05/18	28.2	114.82	30	115.13	114.00	-1.9	3,633	-0.05%
2023/05/17	153.1	117.88	114.5	119.32	116.50	38.6	3,594	1.07%	大買/大賣/
2023/05/16	2.2	109.55	3	109.83	110.00	-0.8	3,389	-0.02%
2023/05/15	23.3	110.48	20.5	111.13	108.50	2.8	3,459	0.08%
2023/05/12	24	112.85	16	112.10	114.00	8	3,526	0.23%
2023/05/11	19.7	115.38	17.1	115.59	112.50	2.6	3,656	0.07%
2023/05/10	12.1	119.96	38	120.58	120.00	-25.9	3,832	-0.68%
2023/05/09	85.9	123.42	59.2	123.21	120.50	26.8	3,943	0.68%
2023/05/08	40.5	127.68	23.4	126.02	125.00	17	3,923	0.43%
2023/05/05	323.1	127.00	140.1	126.85	127.50	182.9	3,866	4.73%	大買/大賣/鉅額交易
2023/05/04	298.2	122.64	140	122.64	122.50	158.2	3,652	4.33%	大買/大賣/鉅額交易
2023/05/03	89	118.98	75.1	119.51	115.50	13.9	3,474	0.40%
2023/05/02	5	113.50	23	114.22	117.50	-18	3,395	-0.53%
2023/04/28	11.2	105.97	11	106.45	107.00	0.2	3,375	0.01%
2023/04/27	9.4	103.71	0	0.00	104.00	9.4	3,385	0.28%
2023/04/26	25.5	102.67	27	103.94	103.50	-1.5	3,413	-0.04%
2023/04/25	32	105.88	45	106.41	106.00	-13	3,401	-0.38%
2023/04/24	7	109.79	1	109.50	109.50	6	3,414	0.18%
2023/04/21	31.3	111.35	36	111.74	109.50	-4.8	3,460	-0.14%
2023/04/20	24.1	118.37	12	119.63	115.00	12.1	3,444	0.35%
2023/04/19	20	119.58	18.1	120.53	120.50	1.9	3,437	0.06%
2023/04/18	2.1	120.49	6.1	120.16	120.00	-4.1	3,585	-0.11%
2023/04/17	4.2	119.40	6	119.25	119.00	-1.8	3,631	-0.05%
2023/04/14	8.1	121.06	6.2	120.61	120.00	1.9	3,691	0.05%
2023/04/13	13	121.88	16	122.03	121.50	-3	3,765	-0.08%
2023/04/12	55	122.32	48.3	122.08	120.50	6.8	3,768	0.18%
2023/04/11	9	118.00	8	118.25	118.50	1	3,730	0.03%
2023/04/10	51.5	120.02	6.1	119.34	117.50	45.4	3,753	1.21%
2023/04/07	14	121.46	12	121.88	121.50	2	3,755	0.05%
2023/04/06	79.1	122.02	139.2	122.35	121.50	-60.1	3,795	-1.58%	大賣/
2023/03/31	3	117.33	3	117.00	116.50	0	3,756	0.00%
2023/03/30	32	118.63	23.2	118.74	117.50	8.8	3,851	0.23%
2023/03/29	9.1	117.93	23.1	118.35	120.00	-14	3,868	-0.36%
2023/03/28	23	116.26	8.6	114.88	114.00	14.4	3,913	0.37%
2023/03/27	15	117.47	24	117.44	117.50	-9	3,987	-0.23%
2023/03/24	34.2	114.65	34.1	114.41	115.00	0.1	4,134	0.00%
2023/03/23	17	113.09	16	113.63	111.50	1	4,554	0.02%
2023/03/22	2.1	112.01	4	112.25	112.00	-1.9	4,564	-0.04%
2023/03/21	4	111.63	6	112.75	111.50	-2	4,705	-0.04%
2023/03/20	5	111.00	5	111.50	112.50	0	4,855	0.00%
2023/03/17	6.1	110.72	21.1	110.23	111.00	-15	5,036	-0.30%
2023/03/16	32.3	109.40	5	108.70	108.00	27.3	5,213	0.52%
2023/03/15	5	113.10	2	112.50	112.50	3	5,521	0.05%
2023/03/14	28.2	113.20	29	114.24	111.50	-0.9	5,871	-0.01%
2023/03/13	22	109.30	26	110.38	111.50	-4	6,309	-0.06%
2023/03/10	17.9	112.55	32.1	112.94	111.50	-14.2	6,783	-0.21%
2023/03/09	27.2	113.97	31	113.87	113.00	-3.8	7,147	-0.05%
2023/03/08	5.2	116.47	7	116.29	115.50	-1.9	7,227	-0.03%
2023/03/07	3.3	117.23	4	117.13	117.00	-0.7	7,301	-0.01%
2023/03/06	17.4	117.01	30.1	118.24	118.00	-12.7	7,404	-0.17%
2023/03/03	15.7	120.16	3.2	119.13	119.00	12.5	7,530	0.17%
2023/03/02	15	121.33	25	121.70	122.00	-10	7,708	-0.13%
2023/03/01	62	120.40	17.2	120.17	120.50	44.8	7,922	0.57%
2023/02/24	42	119.18	47	119.11	119.00	-5	8,227	-0.06%
2023/02/23	19.2	118.38	16	119.19	119.50	3.2	8,437	0.04%
2023/02/22	45.3	117.80	17	117.50	116.00	28.3	8,623	0.33%
2023/02/21	38.4	118.22	36.8	119.09	119.50	1.7	8,875	0.02%
2023/02/20	20.4	120.68	12	121.33	120.00	8.4	9,189	0.09%
2023/02/17	32	122.31	21	121.17	120.50	11	9,348	0.12%
2023/02/16	25	123.34	22	123.02	123.00	3	9,557	0.03%
2023/02/15	23.2	122.24	35	122.19	122.50	-11.8	9,737	-0.12%
2023/02/14	17.3	122.53	132	121.79	121.50	-114.7	9,804	-1.17%	大賣/鉅額交易
2023/02/13	44.5	124.21	46.2	125.87	123.00	-1.7	9,774	-0.02%
2023/02/10	84.6	129.24	74	130.51	128.00	10.6	9,728	0.11%
2023/02/09	115.5	131.30	131.7	130.77	128.50	-16.2	9,627	-0.17%	大買/大賣/
2023/02/08	195.1	129.35	189.9	129.99	131.00	5.3	9,498	0.06%	大買/大賣/
2023/02/07	67.4	123.75	79.6	123.77	125.00	-12.2	9,271	-0.13%
2023/02/06	45.5	121.04	26.1	121.08	119.50	19.4	9,173	0.21%
2023/02/03	14.3	120.12	25	120.46	119.00	-10.8	9,119	-0.12%
2023/02/02	17.1	118.44	11	118.23	118.50	6.1	9,084	0.07%
2023/02/01	41.1	117.09	12.1	117.26	117.00	28.9	9,087	0.32%
2023/01/31	26	115.46	25.3	116.24	118.00	0.7	9,112	0.01%
2023/01/30	6.1	111.26	8	111.69	111.00	-1.9	9,105	-0.02%
2023/01/17	19.9	109.95	21	110.38	109.00	-1.1	9,172	-0.01%
2023/01/16	3	109.83	6.1	110.42	111.00	-3.1	9,188	-0.03%
2023/01/13	11	109.68	5	109.70	109.00	6	9,212	0.06%
2023/01/12	52.3	110.12	53	109.28	109.00	-0.7	9,258	-0.01%
2023/01/11	28	113.05	106.5	112.07	111.50	-78.5	9,249	-0.85%	大賣/
2023/01/10	29.2	115.04	10	114.60	113.50	19.2	9,278	0.21%
2023/01/09	33.2	117.35	31	116.79	117.50	2.2	9,363	0.02%
2023/01/06	51.1	118.93	42.3	118.48	117.00	8.8	9,455	0.09%
2023/01/05	17.1	117.13	32.1	116.82	114.50	-15	9,413	-0.16%
2023/01/04	30.2	117.14	49.9	117.90	116.50	-19.7	9,477	-0.21%
2023/01/03	71.9	119.71	52.3	121.16	118.50	19.6	9,530	0.21%
2022/12/30	34	123.47	35.7	123.66	123.00	-1.7	9,589	-0.02%
2022/12/29	44	123.36	43	123.42	124.00	1	9,709	0.01%
2022/12/28	20	125.23	29.1	125.31	123.00	-9.1	9,823	-0.09%
2022/12/27	26.1	125.62	34.4	126.49	126.50	-8.3	10,020	-0.08%
2022/12/26	60.4	126.23	64	126.52	124.00	-3.6	10,139	-0.04%
2022/12/23	41.1	126.08	46.3	125.49	125.50	-5.2	10,219	-0.05%
2022/12/22	80	123.56	68.9	122.63	125.00	11.1	10,331	0.11%
2022/12/21	34	122.57	49	122.69	121.00	-15	10,345	-0.14%
2022/12/20	46.5	124.07	47.3	123.67	121.00	-0.8	10,453	-0.01%
2022/12/19	57.3	126.65	114.2	127.36	126.00	-56.9	10,465	-0.54%	大賣/
2022/12/16	172.6	125.11	96.3	124.68	124.50	76.2	10,510	0.73%	大買/
2022/12/15	304.9	125.50	286.4	126.16	124.50	18.6	10,564	0.18%	大買/大賣/
2022/12/14	21.5	131.00	1	131.00	131.00	20.5	10,167	0.20%
2022/12/13	65.2	148.69	98.2	148.75	145.50	-33	10,221	-0.32%
2022/12/12	120.4	149.73	62.3	148.91	146.50	58.2	10,292	0.57%	大買/
2022/12/09	91.3	152.84	88.1	152.73	154.00	3.2	10,248	0.03%
2022/12/08	81.8	150.62	57.3	150.28	149.50	24.5	10,391	0.24%
2022/12/07	203.2	151.74	163.8	150.38	151.00	39.4	10,371	0.38%	大買/大賣/
2022/12/06	211.6	154.56	171.1	154.00	150.50	40.5	10,144	0.40%	大買/大賣/
2022/12/05	271.5	158.41	296.5	158.47	158.50	-25	9,984	-0.25%	大買/大賣/
2022/12/02	254.2	152.00	178.1	152.86	151.00	76.2	9,667	0.79%	大買/大賣/
2022/12/01	102.5	141.79	144.1	145.05	150.00	-41.6	9,409	-0.44%	大買/大賣/
2022/11/30	49	135.81	68	135.79	136.50	-19	9,367	-0.20%
2022/11/29	65	132.12	72.5	133.04	133.00	-7.5	9,469	-0.08%
2022/11/28	90	132.32	73	132.91	133.50	17	9,588	0.18%
2022/11/25	55.4	132.82	96.3	132.34	130.50	-40.8	9,787	-0.42%
2022/11/24	58.7	134.43	64	134.02	134.00	-5.3	10,147	-0.05%
2022/11/23	67	133.98	166.3	133.70	136.50	-99.3	10,352	-0.96%	大賣/
2022/11/22	294.2	132.43	196.7	130.98	130.50	97.5	10,437	0.93%	大買/大賣/
2022/11/21	90	134.08	96.8	134.50	132.50	-6.8	10,491	-0.07%
2022/11/18	75	130.51	101.5	130.99	131.00	-26.5	10,604	-0.25%	大賣/
2022/11/17	269	131.45	213.6	131.10	128.50	55.4	10,546	0.53%	大買/大賣/
2022/11/16	207.1	126.32	246.9	126.14	130.00	-39.8	10,410	-0.38%	大買/大賣/
2022/11/15	118.2	119.87	79.1	120.89	121.00	39.1	10,174	0.38%	大買/
2022/11/14	196.1	118.14	70.6	117.99	121.00	125.5	9,995	1.26%	大買/鉅額交易
2022/11/11	74.3	111.95	111.2	112.54	114.00	-36.9	9,757	-0.38%	大賣/
2022/11/10	104	107.76	86	107.12	106.50	18	9,544	0.19%	大買/
2022/11/09	12	105.29	17.5	105.06	105.50	-5.5	9,451	-0.06%
2022/11/08	15.1	106.30	9.2	105.72	103.50	5.9	9,447	0.06%
2022/11/07	10	104.70	18	104.89	105.00	-8	9,432	-0.08%
2022/11/04	33.2	107.37	38.1	106.32	104.00	-4.9	9,410	-0.05%
2022/11/03	20	106.78	26	106.85	106.50	-6	9,359	-0.06%
2022/11/02	18.1	106.28	40	105.74	106.50	-21.9	9,324	-0.23%
2022/11/01	62	104.23	53.2	104.46	103.50	8.8	9,271	0.10%
2022/10/31	14	101.04	22.1	101.67	101.50	-8.1	9,229	-0.09%
2022/10/28	26.6	100.72	22.1	99.83	98.30	4.6	9,211	0.05%
2022/10/27	74.2	100.90	74.1	100.09	102.00	0.1	9,188	0.00%
2022/10/26	48.3	98.84	36	99.07	98.60	12.3	9,147	0.13%
2022/10/25	47.3	101.21	38	101.72	100.00	9.3	9,072	0.10%
2022/10/24	21	107.79	33	107.50	105.00	-12	8,977	-0.13%
2022/10/21	27	109.07	14	108.89	107.00	13	8,954	0.15%
2022/10/20	35	109.63	46	109.95	112.00	-11	8,906	-0.12%
2022/10/19	38	111.72	25	112.30	110.50	13	8,849	0.15%
2022/10/18	42	113.11	64.2	113.24	112.50	-22.2	8,859	-0.25%
2022/10/17	105.1	109.65	55.2	108.93	111.00	49.9	8,801	0.57%	大買/
2022/10/14	52	114.92	68.9	115.73	115.50	-16.9	8,664	-0.20%
2022/10/13	80.3	112.71	139	112.43	108.00	-58.7	8,521	-0.69%	大賣/
2022/10/12	111	113.82	90.1	112.52	113.00	20.9	8,381	0.25%	大買/
2022/10/11	54.1	111.07	79.2	111.12	110.50	-25.1	8,250	-0.30%
2022/10/07	132.2	116.30	58	116.25	114.00	74.2	8,119	0.91%	大買/
2022/10/06	109	116.21	96	116.43	118.50	13	7,954	0.16%	大買/
2022/10/05	243	114.20	70.5	114.46	113.00	172.6	7,788	2.22%	大買/鉅額交易
2022/10/04	129	114.40	133.2	114.46	114.50	-4.2	7,613	-0.06%	大買/大賣/
2022/10/03	84	108.70	96	109.74	110.50	-12	7,368	-0.16%
2022/09/30	86.2	105.27	99.4	106.14	107.50	-13.2	7,173	-0.18%
2022/09/29	79	104.26	99.4	104.25	103.50	-20.4	6,997	-0.29%
2022/09/28	58.1	102.51	40	101.54	99.10	18.1	6,804	0.27%
2022/09/27	47.8	103.86	48.3	104.08	107.00	-0.5	6,688	-0.01%
2022/09/26	37.4	106.66	45	106.68	104.50	-7.6	6,533	-0.12%
2022/09/23	82	108.94	62.4	108.84	108.00	19.6	6,431	0.30%
2022/09/22	115.4	110.84	123	110.65	112.00	-7.6	6,289	-0.12%	大買/大賣/
2022/09/21	28	106.86	27.4	106.59	107.50	0.7	6,052	0.01%
2022/09/20	63.4	108.23	61.3	108.23	107.00	2	6,006	0.03%
2022/09/19	81.6	110.04	72.9	109.15	107.50	8.6	5,930	0.15%
2022/09/16	57.7	117.39	45.5	117.49	116.00	12.3	5,738	0.21%
2022/09/15	205.8	119.96	200	120.25	117.50	5.8	5,663	0.10%	大買/大賣/
2022/09/14	111.2	117.65	74.3	116.89	116.00	37	5,337	0.69%	大買/
2022/09/13	85.4	118.35	60	118.17	118.00	25.4	5,171	0.49%
2022/09/12	77.6	119.37	98.2	120.46	120.00	-20.6	5,066	-0.41%
2022/09/08	60	118.44	37.2	118.19	118.50	22.8	4,871	0.47%
2022/09/07	188.2	117.06	187.1	117.16	119.00	1.1	4,729	0.02%	大買/大賣/
2022/09/06	114.3	120.81	139.5	121.42	118.50	-25.2	4,486	-0.56%	大買/大賣/
2022/09/05	131.1	132.53	115.1	132.28	129.00	15.9	4,136	0.39%	大買/大賣/
2022/09/02	98.2	131.82	161.2	132.68	129.50	-63	3,925	-1.60%	大賣/
2022/09/01	185.6	131.33	126.1	130.09	129.50	59.6	3,703	1.61%	大買/大賣/
2022/08/31	341.1	133.31	328.3	132.73	128.00	12.8	3,382	0.38%	大買/大賣/
2022/08/30	111.5	123.00	187.1	125.25	129.50	-75.6	2,871	-2.63%	大買/大賣/
2022/08/29	199	119.59	194.9	120.11	118.00	4.1	2,454	0.17%	大買/大賣/
2022/08/26	478.1	120.36	176.2	119.10	117.00	301.9	2,132	14.15%	大買/大賣/鉅額交易
2022/08/25	195.1	111.84	181.9	111.51	112.00	13.1	1,749	0.75%	大買/大賣/
2022/08/24	66	106.72	92.2	108.90	111.50	-26.2	1,399	-1.87%
2022/08/23	122	98.56	104.4	100.30	101.50	17.6	1,256	1.40%	大買/大賣/
2022/08/22	63.5	96.50	87.7	98.64	98.90	-24.2	1,096	-2.21%
2022/08/19	1	90.60	2	90.95	90.60	-1	955	-0.10%
2022/08/18	20	90.35	2	90.30	90.20	18	945	1.90%
2022/08/17	4	90.50	0	0.00	90.50	4	936	0.43%
2022/08/16	1.5	91.05	2	91.60	91.40	-0.5	927	-0.05%
2022/08/15	5	90.40	3	90.73	90.70	2	918	0.22%
2022/08/12	5	88.80	21	88.47	88.50	-16	898	-1.78%
2022/08/11	18	85.64	8	85.51	85.90	10	871	1.15%
2022/08/10	3	86.03	2	85.70	85.10	1	867	0.12%
2022/08/09	1	84.40	7	84.70	86.20	-6	871	-0.69%
2022/08/08	3	83.30	2	82.80	83.50	1	898	0.11%
2022/08/05	6	84.18	16	83.70	84.50	-10	917	-1.09%
2022/08/04	20.1	82.19	5	83.40	82.90	15.1	926	1.63%
2022/08/03	3.2	85.90	8	86.45	83.90	-4.8	916	-0.52%
2022/08/02	29.2	86.64	33	85.36	85.50	-3.8	909	-0.42%
2022/08/01	10.1	91.41	15	90.90	90.70	-4.9	901	-0.54%
2022/07/29	1	89.50	5	89.68	89.60	-4	902	-0.44%
2022/07/28	3	89.67	2	89.85	89.00	1	904	0.11%
2022/07/27	3	89.63	4	89.48	89.30	-1	894	-0.11%
2022/07/26	17	89.31	13	88.54	88.50	4	876	0.46%
2022/07/25	28	90.93	22.7	91.25	90.40	5.3	859	0.61%
2022/07/22	8.5	87.72	33	87.10	88.80	-24.5	798	-3.07%
2022/07/21	1.2	82.73	1.3	82.72	83.00	-0.1	771	-0.01%
2022/07/20	2	82.25	4	81.80	81.00	-2	770	-0.26%
2022/07/19	0.2	81.60	0	0.00	81.00	0.2	775	0.02%
2022/07/18	5.2	81.86	3	81.83	81.80	2.2	782	0.27%
2022/07/15	2	80.25	2	80.35	80.40	0	791	0.00%
2022/07/14	1	80.70	0	0.00	81.00	1	806	0.12%
2022/07/13	1	79.80	3.2	80.55	80.30	-2.2	817	-0.27%
2022/07/12	12.2	79.09	0	0.00	78.50	12.2	822	1.48%
2022/07/11	1	82.90	0	0.00	82.00	1	831	0.12%
2022/07/08	3.2	81.51	2	81.20	81.00	1.2	842	0.14%
2022/07/07	2	78.80	2	81.40	81.60	0	853	0.00%
2022/07/06	8.7	81.68	2	81.95	79.90	6.7	868	0.77%
2022/07/05	1	82.10	4	81.98	81.70	-3	938	-0.32%
2022/07/04	9.2	81.64	25	81.70	80.50	-15.8	965	-1.64%
2022/07/01	6.2	85.98	4	84.75	83.00	2.2	1,008	0.22%
2022/06/30	2	89.85	8.1	90.21	89.50	-6.1	997	-0.61%
2022/06/29	5	91.56	12.1	91.10	91.40	-7.1	994	-0.71%
2022/06/28	5.2	91.76	7	91.44	89.80	-1.8	992	-0.18%
2022/06/27	5.1	92.80	11	92.28	93.40	-5.9	985	-0.60%
2022/06/24	14.8	94.73	17	94.77	94.50	-2.2	978	-0.22%
2022/06/23	21.2	93.70	6.8	94.15	96.00	14.4	976	1.48%
2022/06/22	3	90.73	4	90.53	89.40	-1	942	-0.11%
2022/06/21	4	90.95	23	91.25	90.60	-19	939	-2.03%
2022/06/20	5.2	90.61	5	90.32	89.00	0.2	935	0.02%
2022/06/17	0.3	89.72	16	89.49	90.50	-15.7	926	-1.69%
2022/06/16	0.3	90.97	4.4	89.70	89.20	-4.1	926	-0.45%
2022/06/15	25	91.11	2	90.65	90.50	23	938	2.45%
2022/06/14	0.3	88.17	4.3	87.95	88.10	-4	942	-0.42%
2022/06/13	6	90.47	2.1	91.48	89.20	3.9	944	0.41%
2022/06/10	3.1	87.60	1.1	87.68	87.50	2	938	0.21%
2022/06/09	6	86.87	9.1	86.85	86.30	-3.1	937	-0.33%
2022/06/08	0.1	84.80	25.1	85.10	86.70	-25	944	-2.65%
2022/06/07	1	83.00	1	83.20	84.40	0	947	0.00%
2022/06/06	0.5	83.30	0	0.00	82.70	0.5	958	0.05%
2022/06/02	2.1	83.00	2	82.90	82.80	0.1	997	0.01%
2022/06/01	0	0.00	2.1	83.58	83.10	-2.1	1,028	-0.21%
2022/05/31	4	83.35	1	83.10	82.40	3	1,038	0.29%
2022/05/30	1	82.20	4	82.35	82.10	-3	1,035	-0.29%
2022/05/27	1.2	81.12	2	81.45	81.20	-0.8	1,049	-0.08%
2022/05/26	1	80.70	1.1	81.05	80.70	-0.1	1,059	-0.01%
2022/05/25	2	81.00	0.2	81.30	80.90	1.8	1,075	0.17%
2022/05/24	13.2	81.54	1.4	81.87	80.80	11.8	1,103	1.07%
2022/05/23	6	83.43	14.1	83.06	82.80	-8.1	1,112	-0.73%
2022/05/20	2	81.80	7.2	81.33	80.90	-5.2	1,124	-0.47%
2022/05/19	6.5	79.81	1	80.00	80.30	5.5	1,199	0.46%
2022/05/18	3	82.30	1	81.80	81.60	2	1,200	0.17%
2022/05/17	12.1	81.80	1.3	82.62	81.40	10.8	1,211	0.89%
2022/05/16	17.1	80.86	19.2	82.65	83.70	-2.1	1,217	-0.17%
2022/05/13	6.1	76.73	36.5	77.11	78.70	-30.4	1,239	-2.45%
2022/05/12	26	73.17	2.6	74.15	71.60	23.3	1,225	1.91%
2022/05/11	1	76.10	4.4	76.22	76.00	-3.4	1,216	-0.28%
2022/05/10	12.2	75.29	3	73.60	76.00	9.2	1,215	0.76%
2022/05/09	23.4	77.64	19.9	77.99	76.10	3.5	1,202	0.29%
2022/05/06	23.6	82.70	5	83.26	81.10	18.6	1,180	1.58%
2022/05/05	13.3	85.85	15.3	85.88	85.50	-2	1,165	-0.17%
2022/05/04	8.4	87.26	14	86.94	86.80	-5.7	1,164	-0.49%
2022/04/29	5.1	89.21	1	88.40	88.60	4.1	1,172	0.35%
2022/04/28	4	88.48	2	89.40	88.50	2	1,183	0.17%
2022/04/27	13.6	88.58	4	88.53	88.10	9.6	1,182	0.81%
2022/04/26	3	91.37	6	92.10	91.00	-3	1,174	-0.25%
2022/04/25	12.1	92.29	20	93.06	91.60	-7.9	1,186	-0.67%
2022/04/22	16.5	96.17	4	95.13	94.80	12.5	1,203	1.04%
2022/04/21	11.6	94.10	1.9	95.13	95.00	9.7	1,200	0.81%
2022/04/20	12	93.13	35.1	95.66	95.40	-23.1	1,193	-1.94%
2022/04/19	20.1	93.61	4	93.88	93.20	16.1	1,180	1.36%
2022/04/18	31	95.72	4	96.23	94.90	27	1,177	2.29%
2022/04/15	7.3	96.59	23.1	96.61	95.90	-15.8	1,181	-1.34%
2022/04/14	11.1	95.67	15.1	96.36	96.00	-4.1	1,173	-0.35%
2022/04/13	10	94.10	3.1	94.80	94.30	6.9	1,174	0.59%
2022/04/12	18.6	95.86	28	97.39	95.40	-9.4	1,171	-0.80%
2022/04/11	70	96.90	102	98.19	98.50	-32	1,156	-2.76%	大賣/
2022/04/08	13.2	96.44	8.1	95.38	93.80	5.1	1,092	0.47%
2022/04/07	85.1	93.97	69.3	94.96	95.50	15.9	1,075	1.47%
2022/04/06	6.1	91.31	0.3	91.90	91.10	5.8	1,025	0.57%
2022/04/01	7	91.90	2	92.00	91.80	5	1,032	0.48%
2022/03/31	0	0.00	0.3	92.30	91.90	-0.3	1,036	-0.03%
2022/03/30	0.1	92.50	2	92.10	92.80	-2	1,037	-0.19%
2022/03/29	0	91.50	1	91.70	91.70	-1	1,039	-0.09%
2022/03/28	10.7	92.14	11	92.94	91.30	-0.4	1,046	-0.03%
2022/03/25	15.8	92.38	2	92.35	91.60	13.8	1,035	1.33%
2022/03/24	5.4	93.16	2.2	93.32	93.10	3.2	1,110	0.29%
2022/03/23	2	93.80	13	93.61	93.60	-11	1,122	-0.98%
2022/03/22	2.1	93.64	1.5	93.73	93.50	0.6	1,125	0.05%
2022/03/21	1.2	94.48	0	0.00	94.50	1.2	1,131	0.10%
2022/03/18	6.3	95.88	6	95.65	94.30	0.3	1,150	0.03%
2022/03/17	1	93.70	4.1	93.23	94.10	-3.1	1,144	-0.27%
2022/03/16	2	91.60	3	91.50	91.40	-1	1,156	-0.09%
2022/03/15	8.3	91.94	30.1	92.34	91.30	-21.8	1,191	-1.83%
2022/03/14	5.1	93.36	3	93.23	93.10	2.1	1,259	0.17%
2022/03/11	3.1	94.97	13	94.65	94.30	-9.9	1,270	-0.78%
2022/03/10	4.1	94.57	2	95.50	94.40	2.1	1,278	0.17%
2022/03/09	5	91.56	9	91.74	91.60	-4	1,278	-0.31%
2022/03/08	23.3	93.51	31	92.54	90.20	-7.7	1,289	-0.60%
2022/03/07	10.8	97.24	17.1	97.14	97.00	-6.3	1,267	-0.50%
2022/03/04	6	101.17	3	101.67	101.00	3	1,264	0.24%
2022/03/03	2.1	102.00	13.1	102.31	102.00	-11	1,346	-0.82%
2022/03/02	3	102.33	5	102.50	102.50	-2	1,398	-0.14%
2022/03/01	8	102.81	7	103.21	102.50	1	1,400	0.07%
2022/02/25	4.1	101.52	15	101.60	104.50	-10.9	1,410	-0.77%
2022/02/24	7.3	102.17	16	100.75	101.50	-8.7	1,441	-0.61%
2022/02/23	1	104.50	3	105.17	105.00	-2	1,442	-0.14%
2022/02/22	6	104.17	14.1	105.14	104.00	-8.1	1,442	-0.56%
2022/02/21	56.5	107.03	31.1	107.15	107.00	25.4	1,451	1.75%
2022/02/18	9	102.50	0.2	102.50	103.00	8.8	1,380	0.64%
2022/02/17	6.2	102.85	6	103.83	103.50	0.2	1,392	0.01%
2022/02/16	6.2	103.66	13.1	103.88	103.00	-7	1,388	-0.50%
2022/02/15	34.3	106.62	10	106.75	103.00	24.3	1,376	1.77%
2022/02/14	1	103.00	0	0.00	101.50	1	1,337	0.07%
2022/02/11	2	103.75	10	104.00	104.00	-8	1,339	-0.60%
2022/02/10	5	104.80	4	104.25	104.50	1	1,342	0.08%
2022/02/09	0	0.00	9	103.78	104.00	-9	1,348	-0.67%
2022/02/08	0.3	103.50	5	103.20	103.50	-4.7	1,353	-0.35%
2022/02/07	3	103.17	9.4	102.89	104.50	-6.4	1,356	-0.47%
2022/01/26	23.4	101.15	77	100.37	100.50	-53.6	1,358	-3.95%
2022/01/25	1	100.51	3.1	101.52	100.50	-2.1	1,362	-0.15%
2022/01/24	7	102.57	9	102.72	103.00	-2	1,376	-0.15%
2022/01/21	5	104.60	2	103.50	102.50	3	1,453	0.21%
2022/01/20	11.1	103.96	8	104.44	104.00	3.1	1,531	0.20%
2022/01/19	1	104.50	0	0.00	104.50	1	1,580	0.06%
2022/01/18	3.1	106.41	7.5	106.74	105.50	-4.4	1,593	-0.28%
2022/01/17	9	108.11	2	108.50	108.00	7	1,582	0.44%
2022/01/14	3.9	103.34	17	103.50	103.50	-13.1	1,561	-0.84%
2022/01/13	0	105.50	4	106.00	105.50	-4	1,565	-0.26%
2022/01/12	11	107.18	6.2	106.35	106.00	4.8	1,566	0.31%
2022/01/11	5.4	107.72	0	0.00	107.50	5.4	1,573	0.34%
2022/01/10	8.2	109.76	13	109.15	108.50	-4.8	1,578	-0.30%
2022/01/07	10.9	107.26	5.2	107.04	107.00	5.7	1,595	0.36%
2022/01/06	6	109.75	8	109.00	108.00	-2	1,625	-0.12%
2022/01/05	19.2	106.53	1	107.50	106.50	18.2	1,633	1.11%
2022/01/04	4.2	106.64	3.2	106.69	106.00	1	1,655	0.06%
2022/01/03	6.4	108.38	5	108.50	107.50	1.4	1,654	0.08%
2021/12/30	6.6	112.46	10.2	112.62	111.50	-3.6	1,654	-0.22%
2021/12/29	2.1	110.26	0	0.00	110.00	2.1	1,650	0.13%
2021/12/28	2.2	110.46	4	109.88	110.00	-1.8	1,677	-0.11%
2021/12/27	4	111.75	10	110.35	110.50	-6	1,708	-0.35%
2021/12/24	3.3	112.17	3	113.50	112.00	0.3	1,723	0.02%
2021/12/23	2.8	112.69	2.2	112.96	113.00	0.6	1,725	0.04%
2021/12/22	4	114.00	76	114.01	113.00	-72	1,735	-4.15%
2021/12/21	1	113.50	1	113.50	113.50	0	1,735	0.00%
2021/12/20	34.5	116.08	67	116.06	115.00	-32.5	1,727	-1.88%
2021/12/17	10.4	112.01	3	114.33	110.50	7.4	1,668	0.45%
2021/12/16	4	111.00	3.4	111.88	112.50	0.6	1,771	0.03%
2021/12/15	4.2	111.38	3	111.33	111.00	1.2	1,870	0.06%
2021/12/14	44.8	114.17	31	112.47	111.50	13.8	1,960	0.70%
2021/12/13	5.2	114.40	34	113.69	114.50	-28.8	1,959	-1.47%
2021/12/10	9	115.78	12.1	115.54	115.00	-3.1	1,975	-0.16%
2021/12/09	28.4	115.98	34	115.41	113.50	-5.6	1,966	-0.28%
2021/12/08	51.1	115.30	51.1	116.18	115.50	0	1,962	0.00%
2021/12/07	10.3	110.56	3	111.00	110.00	7.3	1,892	0.39%
2021/12/06	2.1	113.00	17.6	114.28	113.00	-15.5	1,901	-0.82%
2021/12/03	33.3	113.00	7	112.36	112.50	26.3	1,920	1.37%
2021/12/02	11.5	112.72	5	113.00	112.00	6.5	1,950	0.33%
2021/12/01	13.1	111.38	20	110.83	110.50	-6.9	1,939	-0.36%
2021/11/30	4	109.75	16.2	110.38	110.50	-12.2	1,941	-0.63%
2021/11/29	117	113.02	56.2	111.12	109.00	60.8	1,930	3.15%	大買/
2021/11/26	100	111.23	38.8	110.77	110.00	61.2	1,855	3.30%
2021/11/25	12.2	108.73	10	109.80	107.50	2.2	1,806	0.12%
2021/11/24	5.1	108.89	10.1	107.61	109.00	-5	1,799	-0.28%
2021/11/23	64.6	109.53	19.1	107.81	105.50	45.5	1,794	2.53%
2021/11/22	29.5	107.97	86.3	105.97	108.00	-56.7	1,775	-3.20%
2021/11/19	18	105.08	4	104.25	103.50	14	1,782	0.79%
2021/11/18	63.6	106.37	12.3	105.99	106.50	51.4	1,810	2.84%
2021/11/17	19.1	104.97	22	104.50	104.50	-2.9	1,821	-0.16%
2021/11/16	1.2	104.00	9	104.33	105.00	-7.8	1,842	-0.42%
2021/11/15	0.6	102.50	10.2	102.95	103.50	-9.6	1,870	-0.51%
2021/11/12	1	102.50	2	103.00	102.50	-1	1,962	-0.05%
2021/11/11	7	104.14	7	103.07	102.50	0	2,056	0.00%
2021/11/10	2.1	103.24	4	102.88	102.50	-1.9	2,124	-0.09%
2021/11/09	5	103.40	7.3	103.41	103.00	-2.3	2,150	-0.11%
2021/11/08	4	104.75	20	104.70	104.00	-16	2,155	-0.74%
2021/11/05	7.2	105.50	13.6	105.33	105.00	-6.4	2,163	-0.30%
2021/11/04	3	105.67	7	105.86	105.00	-4	2,179	-0.18%
2021/11/03	3	105.50	4	105.13	107.00	-1	2,249	-0.04%
2021/11/02	6.2	105.58	6	105.50	105.00	0.2	2,320	0.01%
2021/11/01	9	105.67	10.2	105.65	105.00	-1.1	2,323	-0.05%
2021/10/29	60.3	113.06	14.2	112.57	108.50	46	2,320	1.98%
2021/10/28	22	113.14	34.1	112.41	116.50	-12.1	2,256	-0.54%
2021/10/27	24.2	107.13	12.3	107.71	106.00	11.9	2,198	0.54%
2021/10/26	8	104.06	59.4	103.11	103.50	-51.4	2,165	-2.37%
2021/10/25	1	102.00	10	103.10	103.00	-9	2,160	-0.42%
2021/10/22	18.6	104.22	0.6	105.77	103.00	17.9	2,176	0.82%
2021/10/21	4.3	106.40	4	107.00	105.50	0.3	2,199	0.01%
2021/10/20	12	106.79	4	108.25	106.50	8	2,211	0.36%
2021/10/19	12.1	107.12	6	107.00	108.00	6.1	2,247	0.27%
2021/10/18	8	105.94	1.1	106.50	106.50	6.9	2,283	0.30%
2021/10/15	68	108.61	23	108.59	106.50	45	2,377	1.89%
2021/10/14	19	106.55	39.5	104.08	107.50	-20.5	2,373	-0.86%
2021/10/13	23.1	101.80	34.5	102.29	101.00	-11.4	2,362	-0.48%
2021/10/12	11.2	104.78	19	104.84	104.50	-7.8	2,414	-0.32%
2021/10/08	8.3	112.49	3.4	112.40	111.00	4.9	2,450	0.20%
2021/10/07	11.2	111.43	9	111.33	112.50	2.2	2,521	0.09%
2021/10/06	4.5	112.00	3.1	110.84	110.50	1.4	2,618	0.05%
2021/10/05	3	110.67	17.5	110.84	113.50	-14.5	2,645	-0.55%
2021/10/04	17.1	117.70	17.1	116.04	114.00	0	2,635	0.00%
2021/10/01	6.2	128.62	11	124.27	124.00	-4.8	2,614	-0.18%
2021/09/30	5.1	125.80	4.1	126.38	126.50	1	2,622	0.04%
2021/09/29	10	125.85	10.1	125.70	125.00	-0.1	2,637	0.00%
2021/09/28	3.1	129.84	9	129.50	128.50	-5.9	2,652	-0.22%
2021/09/27	4.1	131.74	12	130.79	130.00	-7.9	2,667	-0.30%
2021/09/24	5	132.60	11	132.82	132.50	-6	2,696	-0.22%
2021/09/23	82	133.12	68	133.34	131.50	14	2,727	0.51%
2021/09/22	24	136.17	35	136.03	140.00	-11	2,708	-0.41%
2021/09/17	5.5	129.59	42.1	129.62	133.50	-36.6	2,661	-1.37%
2021/09/16	6.1	128.24	5.2	128.52	128.00	0.9	2,610	0.03%
2021/09/15	11	129.82	15.5	129.90	129.00	-4.5	2,614	-0.17%
2021/09/14	24.1	128.71	5	128.70	128.50	19.1	2,627	0.73%
2021/09/13	12	128.46	13.4	128.54	129.00	-1.4	2,712	-0.05%
2021/09/10	3.1	125.33	7	125.64	125.50	-3.9	2,811	-0.14%
2021/09/09	7	126.00	17	126.82	125.00	-10	2,960	-0.34%
2021/09/08	20	128.22	13.3	127.50	125.50	6.8	3,003	0.22%
2021/09/07	26.2	127.78	31.3	125.47	126.50	-5.1	3,060	-0.17%
2021/09/06	10.1	124.54	14.6	124.36	122.00	-4.5	3,221	-0.14%
2021/09/03	23.2	126.06	18.6	125.38	124.50	4.6	3,543	0.13%
2021/09/02	25.6	126.74	3.3	126.96	126.00	22.3	3,814	0.59%
2021/09/01	13.2	129.59	47.5	128.05	127.00	-34.3	3,899	-0.88%
2021/08/31	3	129.33	2.2	129.68	130.00	0.8	4,071	0.02%
2021/08/30	3.3	129.32	13.5	129.63	129.00	-10.2	4,203	-0.24%
2021/08/27	5.2	129.76	6.2	129.48	129.00	-1	4,232	-0.02%
2021/08/26	10	129.55	10	129.85	128.00	0	4,289	0.00%
2021/08/25	16	129.34	20.2	127.54	130.00	-4.2	4,396	-0.10%
2021/08/24	9.7	130.02	25.4	129.83	127.00	-15.6	4,517	-0.35%
2021/08/23	23.1	133.04	22	133.95	131.50	1.1	4,583	0.02%
2021/08/20	18	132.78	18.3	132.08	133.00	-0.3	4,589	-0.01%
2021/08/19	13.3	131.42	19.5	131.21	129.00	-6.2	4,627	-0.13%
2021/08/18	37.1	133.36	37.2	132.24	132.00	-0.1	4,615	0.00%
2021/08/17	46.7	145.41	53	145.04	141.50	-6.3	4,574	-0.14%
2021/08/16	54.7	141.77	29.2	142.44	143.50	25.5	4,540	0.56%
2021/08/13	12	138.50	27.6	139.43	137.00	-15.6	4,512	-0.34%
2021/08/12	7	135.21	18	134.89	135.50	-11	4,528	-0.24%
2021/08/11	5.1	133.40	4	133.38	131.50	1.1	4,619	0.02%
2021/08/10	10	135.60	21.2	135.40	135.50	-11.2	4,855	-0.23%
2021/08/09	39.4	136.28	9	137.89	133.00	30.4	5,032	0.60%
2021/08/06	12.1	141.63	37.7	140.79	143.00	-25.6	5,248	-0.49%
2021/08/05	6.4	135.81	19	133.74	133.50	-12.7	5,428	-0.23%
2021/08/04	6.1	135.81	4.1	136.37	134.00	2	5,612	0.04%
2021/08/03	8.1	136.43	7.1	136.44	136.50	1	5,685	0.02%
2021/08/02	13	134.46	23.2	134.57	137.00	-10.2	5,693	-0.18%
2021/07/30	17	130.88	17.6	131.89	129.00	-0.6	5,697	-0.01%
2021/07/29	13	129.23	5.7	128.83	130.00	7.3	5,736	0.13%
2021/07/28	13.2	127.85	13.1	128.64	126.00	0.1	5,762	0.00%
2021/07/27	13.2	126.85	5.1	128.05	126.00	8	5,868	0.14%
2021/07/26	11	134.41	12	133.29	133.50	-1	5,964	-0.02%
2021/07/23	11.2	128.99	21.8	127.75	130.50	-10.6	5,979	-0.18%
2021/07/22	14	133.53	75.3	134.87	129.50	-61.2	5,975	-1.02%
2021/07/21	75.5	144.85	86.1	138.07	135.00	-10.6	6,006	-0.18%
2021/07/20	1.6	144.00	14.3	144.00	144.00	-12.7	5,955	-0.21%
2021/07/19	13.2	132.17	20.1	132.93	131.00	-7	5,981	-0.12%
2021/07/16	33.1	137.95	30	138.91	134.00	3.1	6,061	0.05%
2021/07/15	85.1	131.76	88.9	127.39	134.00	-3.8	6,039	-0.06%
2021/07/14	34.4	120.52	127.5	120.23	122.00	-93.1	6,043	-1.54%	大賣/
2021/07/13	125.8	129.19	159.5	128.02	123.50	-33.8	6,076	-0.56%	大買/大賣/
2021/07/12	45.2	138.08	86.6	140.18	136.50	-41.4	6,068	-0.68%
2021/07/09	20.4	141.81	21.5	140.30	139.50	-1.1	6,056	-0.02%
2021/07/08	8.2	142.69	15.5	142.49	141.00	-7.3	6,076	-0.12%
2021/07/07	83.3	146.78	23.1	143.91	142.50	60.1	6,118	0.98%
2021/07/06	10	143.55	17.8	143.35	142.50	-7.8	6,137	-0.13%
2021/07/05	20.5	141.45	29.2	142.75	143.50	-8.7	6,150	-0.14%
2021/07/02	18.6	144.64	47.4	142.88	142.00	-28.8	6,186	-0.47%
2021/07/01	28.4	147.26	36.5	146.76	144.00	-8.1	6,160	-0.13%
2021/06/30	21.3	148.96	32.4	150.07	147.50	-11.1	6,147	-0.18%
2021/06/29	100.4	144.22	162.9	143.94	152.00	-62.5	6,120	-1.02%	大賣/
2021/06/28	36.6	147.56	46.3	147.39	146.00	-9.7	6,059	-0.16%
2021/06/25	22.4	151.71	26.5	152.39	150.50	-4.1	6,030	-0.07%
2021/06/24	13.3	155.49	11.1	155.55	154.50	2.2	6,015	0.04%
2021/06/23	22.7	156.38	25.1	155.92	155.00	-2.4	6,065	-0.04%
2021/06/22	50.9	157.30	88.2	159.18	154.00	-37.3	6,024	-0.62%
2021/06/21	118.8	164.71	59.4	165.14	163.00	59.4	5,944	1.00%	大買/
2021/06/18	83.2	176.12	116.3	175.25	178.00	-33.1	6,113	-0.54%	大賣/
2021/06/17	19.2	167.82	50.5	169.27	167.50	-31.3	6,310	-0.50%
2021/06/16	42.3	167.76	32.2	166.49	164.00	10.1	6,412	0.16%
2021/06/15	130.3	172.95	233.8	169.55	171.50	-103.5	6,536	-1.58%	大買/大賣/鉅額交易
2021/06/11	330.9	184.04	218.1	181.92	176.00	112.8	6,427	1.76%	大買/大賣/鉅額交易
2021/06/10	110	175.88	264.4	176.65	179.50	-154.3	6,239	-2.47%	大買/大賣/鉅額交易
2021/06/09	63.4	162.92	63.8	163.22	163.50	-0.4	5,974	-0.01%
2021/06/08	145.6	165.66	75.6	163.37	161.00	70.1	5,907	1.19%	大買/
2021/06/07	22.6	155.98	133.5	158.84	160.00	-110.9	5,741	-1.93%	大賣/鉅額交易
2021/06/04	29.8	146.19	32.8	146.00	145.50	-2.9	5,628	-0.05%
2021/06/03	41.1	145.49	27.1	145.57	143.50	14	5,638	0.25%
2021/06/02	166.3	157.05	61.8	152.81	151.00	104.4	5,656	1.85%	大買/鉅額交易
2021/06/01	132.4	140.86	113.7	135.18	159.50	18.6	5,555	0.34%	大買/大賣/
2021/05/28	24.4	160.63	19.6	160.94	160.50	4.8	5,355	0.09%
2021/05/27	27.4	163.93	20.9	166.25	162.00	6.5	5,331	0.12%
2021/05/26	22.6	164.40	37.1	163.63	162.50	-14.5	5,380	-0.27%
2021/05/25	38.7	163.63	40.2	162.28	160.50	-1.6	5,447	-0.03%
2021/05/24	47.1	164.82	25.1	163.71	170.00	22	5,566	0.40%
2021/05/21	30.9	158.59	37.4	158.30	158.00	-6.5	5,534	-0.12%
2021/05/20	64.6	163.74	49.7	161.90	161.00	14.9	5,694	0.26%
2021/05/19	95.4	161.58	159.3	162.24	160.00	-63.9	5,773	-1.11%	大賣/
2021/05/18	352.2	178.05	272.8	177.01	175.00	79.4	5,782	1.37%	大買/大賣/
2021/05/17	187.6	184.19	122	185.71	188.50	65.6	5,839	1.12%	大買/大賣/
2021/05/14	279.8	166.98	187.3	168.49	171.50	92.5	5,771	1.60%	大買/大賣/
2021/05/13	254	164.20	148.2	165.17	169.50	105.8	5,536	1.91%	大買/大賣/鉅額交易
2021/05/12	141.2	151.43	107.8	151.22	154.50	33.4	5,280	0.63%	大買/大賣/
2021/05/11	43.3	138.61	83.6	133.49	140.50	-40.4	5,109	-0.79%
2021/05/10	24.1	134.69	11	134.64	134.00	13.1	5,025	0.26%
2021/05/07	18	133.46	32.3	132.91	133.50	-14.3	5,004	-0.28%
2021/05/06	39.3	135.37	19	134.11	131.50	20.3	4,971	0.41%
2021/05/05	14.5	140.57	28.4	141.35	139.00	-13.9	4,922	-0.28%
2021/05/04	76.3	144.88	29	143.55	143.50	47.3	4,903	0.96%
2021/05/03	57.7	149.26	83.6	152.73	155.50	-25.9	4,781	-0.54%
2021/04/29	29.6	139.81	14.2	139.89	141.50	15.5	4,667	0.33%
2021/04/28	43.3	138.80	22.1	139.25	136.50	21.1	4,648	0.45%
2021/04/27	40	142.48	22.1	140.02	139.50	17.9	4,623	0.39%
2021/04/26	62.1	140.60	46	139.33	137.00	16.1	4,566	0.35%
2021/04/23	41	144.18	16	143.13	141.50	25	4,553	0.55%
2021/04/22	45.9	144.45	157.3	142.21	139.50	-111.4	4,513	-2.47%	大賣/鉅額交易
2021/04/21	28.8	154.23	32.2	152.83	151.00	-3.4	4,427	-0.08%
2021/04/20	44	157.14	53.1	154.33	160.00	-9.1	4,411	-0.21%
2021/04/19	63.8	167.72	31	167.34	156.50	32.8	4,361	0.75%
2021/04/16	102.6	156.86	85.2	159.62	168.00	17.4	4,259	0.41%	大買/
2021/04/15	26.3	150.86	6	151.50	153.00	20.3	4,164	0.49%
2021/04/14	41.7	141.62	13	137.46	145.00	28.7	4,158	0.69%
2021/04/13	106.1	139.94	6	145.15	148.00	100.2	4,134	2.42%	大買/
2021/04/12	46.6	167.94	88	166.24	160.00	-41.4	4,126	-1.00%
2021/04/09	10	150.20	27.1	151.68	155.50	-17.1	4,132	-0.41%
2021/04/08	56	140.98	58	140.43	141.50	-2	4,138	-0.05%
2021/04/07	2	129.00	2.5	129.00	129.00	-0.5	4,095	-0.01%
2021/04/06	34	119.74	25	118.66	117.50	9	4,108	0.22%
2021/04/01	61	113.70	12	114.88	118.00	49	4,103	1.19%
2021/03/31	55.2	115.43	17.1	115.25	112.00	38.1	4,084	0.93%
2021/03/30	41	120.88	7	119.29	119.50	34	4,077	0.83%
2021/03/29	23	126.13	24	127.46	123.00	-1	4,088	-0.02%
2021/03/26	57	110.08	27	106.00	117.00	30	4,071	0.74%
2021/03/25	20	117.00	1	117.00	117.00	19	4,015	0.47%
2021/03/24	1	106.50	8	106.50	106.50	-7	4,020	-0.18%
2021/03/22	99	94.83	152.5	94.87	97.10	-53.5	4,040	-1.32%	大賣/
2021/03/19	356.7	90.55	260.5	91.28	88.30	96.2	3,752	2.56%	大買/大賣/
2021/03/18	55.5	82.34	62.2	84.16	86.70	-6.7	3,407	-0.20%
2021/03/17	96.1	78.30	101	77.01	78.90	-4.9	3,265	-0.15%	大賣/
2021/03/16	50.2	76.44	81	76.37	74.70	-30.8	3,064	-1.01%
2021/03/15	56	77.08	121	77.65	76.20	-65	2,992	-2.17%	大賣/
2021/03/12	55	75.62	35	75.59	75.00	20	2,868	0.70%
2021/03/11	29	75.92	6.3	77.86	78.00	22.7	2,862	0.79%
2021/03/10	42	75.74	16	75.71	75.80	26	2,843	0.91%
2021/03/09	5	70.22	14	71.38	73.80	-9	2,902	-0.31%
2021/03/08	48	74.23	17.2	73.52	72.00	30.8	2,888	1.07%
2021/03/05	10.2	75.12	32.6	73.73	75.90	-22.4	2,850	-0.79%
2021/03/04	5.1	69.15	22.4	68.86	69.00	-17.3	2,775	-0.62%
2021/03/03	5	68.00	15.1	67.80	68.00	-10.1	2,753	-0.37%
2021/03/02	1	69.00	23.2	66.54	65.00	-22.2	2,726	-0.81%
2021/02/26	1	62.00	7.2	63.91	64.50	-6.2	2,740	-0.23%
2021/02/25	68.2	67.64	109.1	66.73	66.70	-40.9	2,734	-1.50%	大賣/
2021/02/24	58.5	62.01	47.1	61.16	64.00	11.4	2,635	0.43%
2021/02/23	144.3	64.99	128.1	64.10	62.00	16.3	2,557	0.64%	大買/大賣/
2021/02/22	25	65.50	36.1	65.50	65.50	-11.1	2,411	-0.46%
2021/02/19	182.1	57.84	176.1	58.28	59.60	6	2,404	0.25%	大買/大賣/
2021/02/18	72	51.83	54.1	52.42	54.20	17.9	2,216	0.81%
2021/02/17	100	49.83	66	50.03	49.35	34	2,111	1.61%
2021/02/05	321	48.61	302	48.79	48.00	19	2,043	0.93%	大買/大賣/
2021/02/04	123	44.06	169.5	44.79	46.50	-46.5	1,793	-2.59%	大買/大賣/
2021/02/03	41	40.86	96	41.16	42.30	-55	1,684	-3.27%
2021/02/02	19	39.19	6.2	39.06	39.30	12.8	1,668	0.76%
2021/02/01	21	40.01	28.1	40.33	39.30	-7.1	1,682	-0.42%
2021/01/29	1	38.90	1	38.55	38.50	0	1,681	0.00%
2021/01/28	9	39.43	2	39.10	39.05	7	1,694	0.41%
2021/01/27	9	40.03	4	40.09	39.75	5	1,708	0.29%
2021/01/26	9	40.04	9	40.22	40.05	0	1,730	0.00%
2021/01/25	21	40.62	13	40.68	40.05	8	1,792	0.45%
2021/01/22	2	39.38	1	39.80	39.05	1	1,809	0.06%
2021/01/21	12	39.95	26	40.05	39.30	-14	1,847	-0.76%
2021/01/20	21	40.71	8.4	40.69	40.20	12.6	1,881	0.67%
2021/01/19	7	39.50	13	40.02	39.80	-6	1,897	-0.32%
2021/01/18	27	40.44	14.4	40.52	39.30	12.6	1,955	0.65%
2021/01/15	27	39.64	23.2	39.56	39.20	3.8	1,978	0.19%
2021/01/14	28	41.84	8.2	41.92	41.10	19.9	2,009	0.99%
2021/01/13	23	42.18	5	41.94	41.85	18	2,030	0.89%
2021/01/12	18	43.56	46	43.65	43.80	-28	2,052	-1.36%
2021/01/11	28	42.09	12.2	42.10	41.85	15.8	2,076	0.76%
2021/01/08	20	43.72	3.7	44.06	43.55	16.3	2,135	0.76%
2021/01/07	4	44.13	19.2	44.15	43.85	-15.2	2,165	-0.70%
2021/01/06	24	43.81	8	43.70	43.35	16	2,238	0.71%
2021/01/05	16	45.08	10	44.80	44.65	6	2,350	0.26%
2021/01/04	34	45.91	3	45.10	44.35	31	2,445	1.27%
2020/12/31	42	48.07	13.5	48.15	47.00	28.5	2,450	1.16%
2020/12/30	13	50.46	57	51.10	50.00	-44	2,427	-1.81%
2020/12/29	55	49.22	21	49.11	50.00	34	2,421	1.40%
2020/12/28	23	49.15	5	49.74	48.20	18	2,483	0.72%
2020/12/25	22	47.62	26	48.07	48.95	-4	2,512	-0.16%
2020/12/24	49	47.66	11	47.92	47.35	38	2,670	1.42%
2020/12/23	15	48.30	7	48.14	47.55	8	2,726	0.29%
2020/12/22	47	48.10	31	48.24	48.90	16	2,798	0.57%
2020/12/21	3	46.43	1	46.50	46.10	2	2,813	0.07%
2020/12/18	7	46.11	11	46.59	47.30	-4	2,845	-0.14%
2020/12/17	3	45.53	7	45.86	45.40	-4	2,873	-0.14%
2020/12/16	25	44.91	26.5	45.43	45.50	-1.5	2,931	-0.05%
2020/12/15	19	47.22	32	46.45	45.65	-13	2,979	-0.44%
2020/12/14	4	47.76	5	47.51	47.55	-1	3,036	-0.03%
2020/12/11	11	47.69	13	47.47	47.20	-2	3,132	-0.06%
2020/12/10	10	49.03	26	49.00	48.60	-16	3,229	-0.49%
2020/12/09	8	49.53	20.1	49.78	49.15	-12.1	4,038	-0.30%
2020/12/08	43	50.62	38	50.66	50.00	5	4,102	0.12%
2020/12/07	32.1	50.67	21	50.49	50.30	11.1	4,259	0.26%
2020/12/04	29	52.18	22	51.89	51.40	7	4,600	0.15%
2020/12/03	101.1	54.10	121	53.78	52.00	-19.9	4,927	-0.40%	大買/大賣/
2020/12/02	45.2	51.39	5	51.18	52.00	40.2	4,996	0.80%
2020/12/01	5.2	51.17	13	51.23	50.90	-7.8	5,095	-0.15%
2020/11/30	10	51.60	2	51.55	51.20	8	5,260	0.15%
2020/11/27	14.3	51.04	9	51.34	51.10	5.3	5,380	0.10%
2020/11/26	15	51.67	45	50.93	50.90	-30	5,536	-0.54%
2020/11/25	46	52.03	33	52.18	51.00	13	5,796	0.22%
2020/11/24	10.2	51.06	10	51.10	50.30	0.2	5,849	0.00%
2020/11/23	5	52.04	8	52.14	51.60	-3	6,060	-0.05%
2020/11/20	4	52.58	3	52.40	51.70	1	6,105	0.02%
2020/11/19	8	53.18	10	52.96	52.90	-2	6,169	-0.03%
2020/11/18	3	52.20	12	51.84	52.00	-9	6,242	-0.14%
2020/11/17	6	50.93	5	50.96	50.60	1	6,305	0.02%
2020/11/16	8	51.50	37	51.59	50.90	-29	6,329	-0.46%
2020/11/13	48.3	49.85	52	49.77	51.80	-3.7	6,340	-0.06%
2020/11/12	54	50.93	59	50.43	49.70	-5	6,342	-0.08%
2020/11/11	33.3	52.51	36	52.05	51.90	-2.8	6,297	-0.04%
2020/11/10	26	53.65	33	53.84	52.60	-7	6,300	-0.11%
2020/11/09	24	54.68	14	54.65	54.20	10	6,296	0.16%
2020/11/06	31	54.82	24	54.53	54.20	7	6,307	0.11%
2020/11/05	22	54.81	15	54.97	54.10	7	6,312	0.11%
2020/11/04	14	54.41	16	54.18	54.80	-2	6,334	-0.03%
2020/11/03	17	54.14	25	54.24	54.20	-8	6,384	-0.13%
2020/11/02	123	54.06	135	53.82	53.70	-12	6,503	-0.18%	大買/大賣/
2020/10/30	10	53.50	21	53.10	52.50	-11	6,728	-0.16%
2020/10/29	29	53.76	47	53.94	54.30	-18	6,732	-0.27%
2020/10/28	31	54.14	41	54.15	53.40	-10	6,718	-0.15%
2020/10/27	38	55.38	48	55.36	54.80	-10	6,745	-0.15%
2020/10/26	76	55.40	42	55.69	54.90	34	6,754	0.50%
2020/10/23	50.4	57.40	77	56.98	57.30	-26.6	6,708	-0.40%
2020/10/22	62	56.64	69	56.89	56.30	-7	6,726	-0.10%
2020/10/21	16	58.46	28	58.27	58.10	-12	6,710	-0.18%
2020/10/20	35	59.03	34	59.29	58.70	1	6,697	0.01%
2020/10/19	52	60.25	42	60.18	59.40	10	6,677	0.15%
2020/10/16	90.3	60.31	80	60.06	61.20	10.3	6,647	0.15%
2020/10/15	36	58.92	69	59.03	58.90	-33	6,598	-0.50%
2020/10/14	42	59.22	44.2	59.26	60.10	-2.2	6,628	-0.03%
2020/10/13	97	58.85	100	59.38	59.30	-3	6,637	-0.05%
2020/10/12	87	63.95	62	62.78	61.40	25	6,559	0.38%
2020/10/08	16.2	62.17	16	62.14	62.60	0.2	6,531	0.00%
2020/10/07	24	63.20	18	63.25	63.00	6	6,530	0.09%
2020/10/06	13.1	63.66	29	63.70	64.10	-15.9	6,551	-0.24%
2020/10/05	50	64.84	49	64.52	63.30	1	6,604	0.02%
2020/09/30	28	62.98	27	62.71	63.00	1	6,640	0.02%
2020/09/29	81	64.97	85	64.24	63.00	-4	6,660	-0.06%
2020/09/28	5	63.84	6	63.85	64.00	-1	6,551	-0.02%
2020/09/25	69	59.99	78	59.98	58.20	-9	6,589	-0.14%
2020/09/24	67	62.53	61	62.46	62.40	6	6,539	0.09%
2020/09/23	57	62.36	41	62.73	62.40	16	6,555	0.24%
2020/09/22	25	63.02	86.7	62.37	62.10	-61.7	6,573	-0.94%
2020/09/21	103	63.99	69.4	63.85	63.30	33.7	6,608	0.51%	大買/
2020/09/18	143	65.79	107.1	65.70	64.60	35.9	6,653	0.54%	大買/大賣/
2020/09/17	51.3	65.09	60	65.32	65.30	-8.8	6,705	-0.13%
2020/09/16	87.2	65.00	37	65.07	64.60	50.2	6,707	0.75%
2020/09/15	160.2	65.39	140.1	65.54	66.20	20.1	6,696	0.30%	大買/大賣/
2020/09/14	271	66.73	456	66.88	64.10	-185	6,710	-2.76%	大買/大賣/鉅額交易
2020/09/11	90.2	62.89	95	62.99	62.80	-4.8	6,113	-0.08%
2020/09/10	200	65.24	172.2	65.37	63.00	27.8	6,301	0.44%	大買/大賣/
2020/09/09	516	66.91	410	66.82	63.70	106	6,227	1.70%	大買/大賣/鉅額交易
2020/09/08	242	67.10	382.2	67.46	68.80	-140.2	6,001	-2.34%	大買/大賣/鉅額交易
2020/09/07	213	62.63	145.2	62.77	62.60	67.8	5,740	1.18%	大買/大賣/
2020/09/04	71.1	60.61	102	60.94	61.80	-30.9	5,744	-0.54%	大賣/
2020/09/03	97	60.97	85	60.74	60.70	12	5,837	0.21%
2020/09/02	101.4	63.63	86	63.58	62.80	15.4	5,774	0.27%	大買/
2020/09/01	198.1	63.22	142	63.52	64.50	56.1	5,734	0.98%	大買/大賣/
2020/08/31	721.1	63.72	184	63.18	62.10	537.1	5,622	9.55%	大買/大賣/鉅額交易
2020/08/28	5	65.40	575.1	65.40	65.40	-570.1	5,423	-10.51%	大賣/鉅額交易
2020/08/27	274.1	59.72	273	59.30	59.50	1.1	5,414	0.02%	大買/大賣/
2020/08/26	26	56.75	39	56.80	56.60	-13	5,297	-0.25%
2020/08/25	56	56.29	37	55.24	56.50	19	5,345	0.36%
2020/08/24	61.2	57.75	25	58.31	56.50	36.2	5,387	0.67%
2020/08/21	72	58.04	73	58.26	58.80	-1	5,407	-0.02%
2020/08/20	29	53.83	17	55.68	55.00	12	5,506	0.22%
2020/08/19	23.2	58.47	28	58.80	58.00	-4.8	5,686	-0.08%
2020/08/18	31	59.10	18	58.64	58.80	13	5,865	0.22%
2020/08/17	18	56.17	27	55.90	55.30	-9	6,005	-0.15%
2020/08/14	50.2	55.06	19	55.18	55.70	31.2	6,198	0.50%
2020/08/13	21	54.91	19	55.04	54.40	2	6,392	0.03%
2020/08/12	21	57.72	29	57.62	57.80	-8	6,492	-0.12%
2020/08/11	12	57.88	13	58.00	57.10	-1	6,583	-0.02%
2020/08/10	27	60.21	14	60.30	59.00	13	6,646	0.20%
2020/08/07	67.1	59.70	75	59.95	61.00	-7.9	6,707	-0.12%
2020/08/06	69	63.69	127	63.84	62.50	-58	6,726	-0.86%	大賣/
2020/08/05	205.1	65.21	241	64.11	64.00	-35.9	6,659	-0.54%	大買/大賣/
2020/08/04	26	62.00	33.4	62.00	62.00	-7.4	6,415	-0.12%
2020/08/03	8	56.40	24	56.40	56.40	-16	6,482	-0.25%
2020/07/31	45	49.87	17	51.18	51.30	28	6,594	0.42%
2020/07/30	35	46.51	9	48.49	49.80	26	6,711	0.39%
2020/07/29	44	45.69	29	45.77	45.30	15	6,851	0.22%
2020/07/28	17	42.98	48	42.83	44.45	-31	7,019	-0.44%
2020/07/27	18	45.69	33	46.64	44.50	-15	7,058	-0.21%
2020/07/24	14	49.14	17	49.38	48.60	-3	7,118	-0.04%
2020/07/23	25	50.03	26	50.27	50.00	-1	7,329	-0.01%
2020/07/22	15	50.93	31	51.20	50.30	-16	7,617	-0.21%
2020/07/21	16	50.48	66	50.36	50.00	-50	7,620	-0.66%
2020/07/20	38	48.28	53	48.36	50.90	-15	7,606	-0.20%
2020/07/17	93	49.57	56.1	49.44	50.00	36.9	7,585	0.49%
2020/07/16	87	53.54	96	53.86	53.50	-9	7,581	-0.12%
2020/07/15	60	52.43	44.2	52.44	51.90	15.8	7,579	0.21%
2020/07/14	56.1	54.97	55	55.28	54.20	1.1	7,518	0.02%
2020/07/13	55	56.71	29	56.91	56.00	26	7,484	0.35%
2020/07/10	81	58.44	78	58.86	57.70	3	7,472	0.04%
2020/07/09	64	58.87	127	59.63	60.10	-63	7,444	-0.85%	大賣/
2020/07/08	38	58.82	68	58.68	58.10	-30	7,414	-0.40%
2020/07/07	60	58.54	71	58.44	57.60	-11	7,391	-0.15%
2020/07/06	104	61.14	115	60.97	60.10	-11	7,335	-0.15%	大買/大賣/
2020/07/03	33	58.92	128.8	59.29	59.80	-95.8	7,252	-1.32%	大賣/
2020/07/02	31	59.27	67	59.26	59.00	-36	7,209	-0.50%
2020/07/01	120	57.79	59	57.88	57.90	61	7,155	0.85%	大買/
2020/06/30	56	58.88	33	59.28	58.50	23	7,093	0.32%
2020/06/29	78	59.98	203.3	60.27	61.10	-125.3	7,017	-1.79%	大賣/鉅額交易
2020/06/24	104	56.82	51	57.39	56.80	53	6,916	0.77%	大買/
2020/06/23	66	60.97	55.3	60.36	59.60	10.7	6,816	0.16%
2020/06/22	52	60.69	78	61.21	62.00	-26	6,756	-0.38%
2020/06/19	125.4	60.86	95	60.83	59.80	30.4	6,668	0.46%	大買/
2020/06/18	228.1	62.89	109	62.92	62.50	119.1	6,538	1.82%	大買/大賣/鉅額交易
2020/06/17	145	63.28	360	63.04	64.30	-215	6,318	-3.40%	大買/大賣/鉅額交易
2020/06/16	107	59.53	48	59.38	58.50	59	6,058	0.97%	大買/
2020/06/15	79	60.35	74	60.57	60.30	5	5,980	0.08%
2020/06/12	171.2	58.58	79	57.61	58.80	92.2	5,869	1.57%	大買/
2020/06/11	184.3	59.53	122	58.71	56.60	62.3	5,814	1.07%	大買/大賣/
2020/06/10	231.2	60.79	233	60.16	61.90	-1.8	5,692	-0.03%	大買/大賣/
2020/06/09	149	54.43	238.2	54.26	57.60	-89.2	5,509	-1.62%	大買/大賣/
2020/06/08	88.5	54.42	247	54.75	52.40	-158.5	5,447	-2.91%	大賣/鉅額交易
2020/06/05	36.2	55.31	160.3	55.96	55.60	-124.1	5,403	-2.30%	大賣/鉅額交易
2020/06/04	71.3	57.09	30.3	57.30	56.10	40.9	5,468	0.75%
2020/06/03	61	58.24	84	58.42	58.20	-23	5,474	-0.42%
2020/06/02	83.1	57.36	134.2	57.11	57.10	-51.1	5,474	-0.93%	大賣/
2020/06/01	83.1	60.72	42	59.83	59.40	41.1	5,379	0.76%
2020/05/29	109	60.14	138	60.17	61.50	-29	5,276	-0.55%	大買/大賣/
2020/05/28	58.2	57.53	66.2	57.95	57.70	-8	5,155	-0.16%
2020/05/27	178.4	61.05	213	60.82	59.10	-34.6	5,035	-0.69%	大買/大賣/
2020/05/26	193.3	65.82	333	66.38	64.50	-139.7	4,852	-2.88%	大買/大賣/鉅額交易
2020/05/25	205	60.74	226.3	61.66	64.30	-21.3	4,629	-0.46%	大買/大賣/
2020/05/22	130	58.55	215	59.16	58.80	-85	4,433	-1.92%	大買/大賣/
2020/05/21	134	56.68	155	56.91	55.90	-21	4,276	-0.49%	大買/大賣/
2020/05/20	236	52.63	108	52.62	54.60	128	4,088	3.13%	大買/大賣/鉅額交易
2020/05/19	177.1	49.36	117.3	49.24	49.80	59.8	3,873	1.54%	大買/大賣/
2020/05/18	53	47.56	93.4	47.78	48.85	-40.4	3,754	-1.08%
2020/05/15	51.7	44.08	56.3	43.56	44.45	-4.6	3,680	-0.13%
2020/05/14	76	46.04	69	46.50	45.00	7	3,605	0.19%
2020/05/13	43	44.20	168	44.38	46.85	-125	3,532	-3.54%	大賣/鉅額交易
2020/05/12	69	41.79	48.3	41.65	42.60	20.7	3,447	0.60%
2020/05/11	75.9	42.16	47	42.16	42.15	28.9	3,368	0.86%
2020/05/08	106	48.13	99	47.49	46.80	7	3,318	0.21%	大買/
2020/05/07	82	51.19	97.1	49.97	52.00	-15.1	3,215	-0.47%
2020/05/06	144	58.72	159.5	58.46	50.50	-15.5	3,097	-0.50%	大買/大賣/
2020/05/05	183	54.53	97.5	54.99	55.90	85.5	2,913	2.94%	大買/
2020/05/04	91	48.99	202	49.69	50.90	-111	2,724	-4.07%	大賣/鉅額交易
2020/04/30	57.5	46.58	39	46.48	46.30	18.5	2,540	0.73%
2020/04/29	62	45.16	45	45.90	46.65	17	2,440	0.70%
2020/04/28	146.1	46.34	72.5	46.59	46.90	73.6	2,325	3.16%	大買/
2020/04/27	174.5	46.20	212	46.19	46.20	-37.5	2,094	-1.79%	大買/大賣/
2020/04/24	1	42.00	6	42.00	42.00	-5	1,779	-0.28%
2020/04/23	0	0.00	6	38.20	38.20	-6	1,742	-0.34%
2020/04/22	18	35.19	25	35.12	34.75	-7	1,720	-0.41%
2020/04/21	53	34.50	30	34.95	35.40	23	1,674	1.37%
2020/04/20	22	34.12	16	34.21	34.55	6	1,585	0.38%
2020/04/17	5	32.70	14	32.81	32.60	-9	1,533	-0.59%
2020/04/16	10	32.57	2	32.90	32.40	8	1,508	0.53%
2020/04/15	17	33.41	7	33.56	33.10	10	1,481	0.68%
2020/04/14	34	34.70	11	34.62	34.50	23	1,434	1.60%
2020/04/13	44	34.80	10	34.43	35.50	34	1,374	2.47%
2020/04/10	7	31.01	26	32.20	32.45	-19	1,279	-1.49%
2020/04/09	1	29.60	20	29.74	29.50	-19	1,238	-1.53%
2020/04/08	1	29.30	13	29.60	29.70	-12	1,223	-0.98%
2020/04/07	1	29.40	2	29.45	29.30	-1	1,202	-0.08%
2020/04/06	1	30.00	4	29.95	29.95	-3	1,185	-0.25%
2020/04/01	0	0.00	1	28.65	28.45	-1	1,166	-0.09%
2020/03/31	10	28.27	0	0.00	28.00	10	1,160	0.86%
2020/03/30	14	28.86	0	0.00	28.55	14	1,147	1.22%
2020/03/27	3	28.77	2	29.00	29.20	1	1,131	0.09%
2020/03/26	1	27.60	1	27.80	27.80	0	1,090	0.00%
2020/03/25	1	25.20	2	25.73	25.30	-1	1,068	-0.09%
2020/03/24	0	0.00	10	25.82	25.25	-10	1,060	-0.94%
2020/03/23	5	25.35	13	25.31	25.50	-8	1,051	-0.76%
2020/03/20	14	27.46	20	27.59	27.65	-6	1,044	-0.57%
2020/03/19	4	25.65	54	26.91	25.70	-50	1,027	-4.87%
2020/03/18	12	29.02	0	0.00	28.50	12	1,002	1.20%
2020/03/17	8	28.14	11	28.13	28.00	-3	981	-0.31%
2020/03/16	15	31.69	16	31.61	30.70	-1	955	-0.10%
2020/03/13	23.1	30.32	26	30.30	30.30	-2.9	922	-0.31%
2020/03/12	76	35.78	46	34.49	33.65	30	899	3.34%
2020/03/11	31	37.20	30	37.03	37.00	1	846	0.12%
2020/03/10	65	37.02	116	36.80	36.85	-51	799	-6.38%	大賣/
2020/03/09	67	35.16	7	35.76	36.05	60	676	8.87%
2020/03/06	13	32.19	104.2	31.92	32.80	-91.2	596	-15.30%	大賣/
2020/03/05	8.3	30.25	70	30.10	29.85	-61.7	518	-11.90%
2020/03/04	3	29.20	0	0.00	29.05	3	502	0.60%
2020/03/03	0	0.00	1	29.65	29.60	-1	497	-0.20%
2020/03/02	3	29.77	1	30.00	29.95	2	490	0.41%
2020/02/27	1	29.00	2	29.25	29.40	-1	482	-0.21%
2020/02/26	1	30.80	13	30.54	30.40	-12	471	-2.55%
2020/02/25	4	32.00	10	31.63	31.20	-6	465	-1.29%
2020/02/24	8.3	32.44	358	32.44	32.25	-349.7	447	-78.07%	大賣/鉅額交易
2020/02/21	15	32.08	14	31.83	31.65	1	422	0.24%
2020/02/20	0	0.00	6	30.66	30.65	-6	400	-1.50%
2020/02/19	9	31.16	28	31.00	30.85	-19	399	-4.76%
2020/02/18	17.6	31.56	51	31.87	31.90	-33.4	384	-8.68%
2020/02/17	4	29.28	5	29.59	30.25	-1	342	-0.29%
2020/02/14	22	29.95	20.2	30.10	29.90	1.8	324	0.55%
2020/02/13	1	27.50	0	0.00	27.60	1	294	0.34%
2020/02/12	1	28.60	1	28.60	28.45	0	291	0.00%
2020/02/11	4	28.45	0	0.00	28.55	4	291	1.37%
2020/02/10	2	28.28	1	28.20	28.60	1	291	0.34%
2020/02/07	4	28.21	12	28.35	28.60	-8	288	-2.77%
2020/02/06	5	29.35	4	29.35	29.35	1	267	0.37%
2020/02/05	0	0.00	2	26.70	26.70	-2	263	-0.76%
2020/02/04	23	24.19	0	0.00	24.30	23	268	8.57%
2020/01/31	2	23.55	0	0.00	23.45	2	254	0.79%
2020/01/30	1	24.50	0	0.00	23.50	1	254	0.39%
2020/01/20	5	25.20	0	0.00	25.20	5	254	1.96%
2020/01/17	3	25.23	2	25.20	25.25	1	258	0.39%
2020/01/15	4	25.43	0	0.00	25.35	4	262	1.52%
2020/01/14	1	25.95	0	0.00	26.00	1	260	0.38%
2020/01/13	2	26.10	12	26.06	26.00	-10	261	-3.83%
2020/01/10	2.1	26.01	3	26.18	26.15	-0.9	263	-0.33%
2020/01/08	1	26.05	0	0.00	26.00	1	264	0.38%
2020/01/07	2	26.53	0	0.00	26.80	2	266	0.75%
2020/01/03	0.1	27.00	0	0.00	27.10	0.1	271	0.03%
2020/01/02	1	27.45	0	0.00	27.30	1	272	0.37%
2019/12/31	1	27.45	2	27.45	27.45	-1	277	-0.36%
2019/12/26	1.2	27.14	0	0.00	27.15	1.2	295	0.39%
2019/12/25	4	27.20	0	0.00	27.20	4	299	1.34%
2019/12/23	2	27.23	0	0.00	27.20	2	304	0.66%
2019/12/19	1	27.35	0	0.00	27.40	1	311	0.32%
2019/12/17	4	27.55	0	0.00	27.40	4	319	1.25%
2019/12/12	1	27.80	1	28.20	27.80	0	322	0.00%
2019/12/10	1	27.60	0	0.00	27.25	1	320	0.31%
2019/11/27	0	0.00	1	27.65	27.50	-1	335	-0.30%
2019/11/21	1	28.00	2	28.20	27.90	-1	360	-0.28%
2019/11/20	5	27.58	0	0.00	27.40	5	356	1.40%
2019/11/19	1	27.95	0	0.00	28.20	1	350	0.29%
2019/11/18	0	0.00	1	28.20	28.50	-1	350	-0.29%
2019/11/15	0	0.00	1	28.40	28.90	-1	344	-0.29%
2019/11/14	1	28.50	0	0.00	28.95	1	342	0.29%
2019/10/30	1	29.15	3	29.38	29.30	-2	360	-0.55%
2019/10/22	0	0.00	1	29.40	29.70	-1	387	-0.26%
2019/10/21	1	29.50	0	0.00	29.80	1	401	0.25%
2019/10/17	3	29.48	0	0.00	29.80	3	426	0.70%
2019/10/16	2	29.35	1	29.25	29.70	1	439	0.23%
2019/10/15	3	29.60	0	0.00	29.80	3	458	0.65%
2019/10/09	4	29.63	0	0.00	29.95	4	535	0.75%
2019/10/08	1	30.20	1	30.10	30.25	0	548	0.00%
2019/10/07	2	30.10	0	0.00	30.40	2	567	0.35%
2019/10/03	0	0.00	1	30.40	30.50	-1	579	-0.17%
2019/10/02	0	0.00	1	30.30	30.30	-1	580	-0.17%
2019/09/27	0	0.00	1	30.40	30.25	-1	608	-0.16%
2019/09/26	1	30.25	0	0.00	30.30	1	646	0.15%
2019/09/24	0	0.00	1	30.30	30.55	-1	661	-0.15%
2019/09/19	0	0.00	1	30.80	30.80	-1	672	-0.15%
2019/09/18	1	30.10	0	0.00	30.10	1	668	0.15%
2019/09/17	1	30.20	0	0.00	30.30	1	668	0.15%
2019/09/16	2	30.05	1	30.25	30.20	1	669	0.15%
2019/09/11	0	0.00	1	30.45	30.35	-1	685	-0.15%
2019/09/10	1	30.20	0	0.00	30.50	1	682	0.15%
2019/09/09	3	30.40	1	30.90	30.15	2	679	0.29%
2019/09/05	1	30.50	0	0.00	30.40	1	691	0.14%
2019/09/04	0	0.00	2	30.55	30.65	-2	693	-0.29%
2019/09/03	0	0.00	2	30.78	30.65	-2	694	-0.29%
2019/09/02	2	30.60	0	0.00	30.60	2	693	0.29%
2019/08/29	0	0.00	4	30.19	30.20	-4	684	-0.58%
2019/08/28	11	29.48	2	29.75	29.60	9	678	1.33%
2019/08/27	3	28.50	1	29.40	29.15	2	671	0.30%
2019/08/26	3	28.22	1	28.15	28.10	2	665	0.30%
2019/08/21	3	28.92	0	0.00	28.85	3	666	0.45%
2019/08/20	1	29.20	1	29.40	29.20	0	665	0.00%
2019/08/19	4	28.85	0	0.00	28.90	4	668	0.60%
2019/08/16	2	29.10	1	28.95	29.10	1	667	0.15%
2019/08/15	2	29.08	2	29.40	29.00	0	669	0.00%
2019/08/14	3	30.25	0	0.00	30.10	3	660	0.45%
2019/08/13	3	30.80	2	30.80	30.60	1	657	0.15%
2019/08/08	0	0.00	1	31.45	31.30	-1	656	-0.15%
2019/08/07	2	31.40	9	31.40	31.05	-7	656	-1.07%
2019/08/06	0	0.00	2	31.25	31.50	-2	659	-0.30%
2019/08/05	6	31.13	0	0.00	30.85	6	657	0.91%
2019/08/02	4	31.50	10	31.60	31.50	-6	654	-0.92%
2019/08/01	4	32.38	2	32.70	32.15	2	648	0.31%
2019/07/31	3	32.93	11	32.98	32.90	-8	644	-1.24%
2019/07/30	2	34.55	4	33.80	33.50	-2	648	-0.31%
2019/07/29	3	34.47	2	34.60	34.60	1	660	0.15%
2019/07/26	2	34.35	4	34.15	34.40	-2	662	-0.30%
2019/07/25	4	34.35	5	34.36	34.35	-1	655	-0.15%
2019/07/24	4	34.00	2	33.90	33.90	2	651	0.31%
2019/07/23	12	34.41	4	34.24	34.10	8	651	1.23%
2019/07/22	3	35.58	3	35.25	35.05	0	636	0.00%
2019/07/19	5	35.26	81	35.17	35.50	-76	627	-12.11%
2019/07/18	3	35.50	4	35.56	35.50	-1	612	-0.16%
2019/07/17	5	35.38	4	35.40	35.00	1	600	0.17%
2019/07/16	13	36.23	8	36.20	35.85	5	581	0.86%
2019/07/15	6	35.14	24	35.15	36.00	-18	549	-3.28%
2019/07/12	4	32.99	4	33.00	33.10	0	504	0.00%
2019/07/11	1	33.50	2	33.18	32.80	-1	489	-0.20%
2019/07/10	11.1	32.59	1	32.75	32.40	10.1	471	2.14%
2019/07/09	2	33.18	7	33.17	33.10	-5	458	-1.09%
2019/07/08	7	33.39	2	33.15	33.20	5	454	1.10%
2019/07/05	29	33.57	4	33.49	33.50	25	450	5.55%
2019/07/04	62	33.50	25	33.47	33.40	37	436	8.48%
2019/07/03	7	33.29	71	33.23	33.00	-64	425	-15.04%