台康生技 (6589)-新光券商分點個股進出

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
78.7
漲跌
▼0.3
漲幅
-0.38%
成交量
314張
產業
上櫃生技醫療類股▼0.76%
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－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/25	1	78.70	4	78.75	78.70	-3	671	-0.45%
2024/04/24	4.1	78.83	6	78.95	79.00	-1.9	674	-0.28%
2024/04/23	3	77.70	4	78.13	78.20	-1	675	-0.15%
2024/04/22	14	77.26	14	77.61	77.40	0	675	0.00%
2024/04/19	20.9	78.17	43.6	77.92	77.00	-22.7	674	-3.37%
2024/04/18	1.1	80.22	1	80.70	80.60	0.1	665	0.01%
2024/04/17	6	80.53	13	80.84	81.30	-7	668	-1.05%
2024/04/16	36.2	79.21	17.6	79.52	79.10	18.5	667	2.78%
2024/04/15	13.4	83.03	26	82.77	82.30	-12.6	652	-1.93%
2024/04/12	4.4	85.41	5	85.30	85.30	-0.6	639	-0.10%
2024/04/11	2.1	85.96	2	86.35	85.80	0.1	638	0.02%
2024/04/10	1	86.49	5	86.54	86.00	-4	642	-0.62%
2024/04/09	4	85.55	0	0.00	85.50	4	644	0.62%
2024/04/08	6.1	86.36	1	86.90	85.90	5.1	653	0.78%
2024/04/03	4	86.43	2	86.95	86.40	2	654	0.31%
2024/04/02	10	87.27	0.1	87.30	87.10	9.9	654	1.51%
2024/04/01	2	88.40	7	87.53	88.10	-5	657	-0.76%
2024/03/29	6.2	86.89	3	87.30	87.00	3.2	659	0.48%
2024/03/28	7.1	88.09	1	88.40	88.00	6.1	663	0.92%
2024/03/27	3	87.83	12	87.80	88.20	-9	662	-1.36%
2024/03/26	10.5	86.39	3	86.07	85.60	7.5	661	1.14%
2024/03/25	6.1	87.45	5.7	87.56	87.40	0.4	657	0.06%
2024/03/22	22.1	86.87	17.1	86.65	87.20	5	662	0.75%
2024/03/21	4	85.93	9	86.09	86.40	-5	664	-0.75%
2024/03/20	11.6	85.74	15	86.19	85.90	-3.4	667	-0.51%
2024/03/19	3.1	86.71	4	87.00	86.90	-0.9	656	-0.14%
2024/03/18	11.6	87.31	4	87.35	86.90	7.6	653	1.17%
2024/03/15	7	88.47	2	88.40	88.40	5	650	0.77%
2024/03/14	7.1	89.09	7	89.30	88.70	0.1	658	0.02%
2024/03/13	26.1	90.17	21	90.66	89.10	5.1	659	0.77%
2024/03/12	10.1	88.65	6	89.12	88.70	4.1	648	0.63%
2024/03/11	20.9	88.71	24.1	88.98	88.60	-3.2	646	-0.49%
2024/03/08	17	91.06	5	91.12	90.60	12	640	1.88%
2024/03/07	10.3	91.22	29	91.05	92.10	-18.8	642	-2.92%
2024/03/06	16.6	91.65	3	91.43	91.50	13.6	639	2.13%
2024/03/05	12	92.48	7	92.93	92.10	5	639	0.78%
2024/03/04	16	93.03	2	93.60	93.00	14	638	2.20%
2024/03/01	16	93.73	11.5	94.24	93.60	4.5	686	0.66%
2024/02/29	22.1	94.51	2	94.99	94.80	20	720	2.78%
2024/02/27	34	95.56	12	95.00	94.90	22	724	3.04%
2024/02/26	25	95.56	16.1	96.08	96.60	8.9	721	1.23%
2024/02/23	4.1	93.63	2.1	93.96	93.60	2	714	0.28%
2024/02/22	1.1	94.10	16	94.07	94.00	-15	727	-2.06%
2024/02/21	13.1	94.88	5	95.06	94.60	8.1	775	1.04%
2024/02/20	11	95.45	13	95.35	95.00	-2	879	-0.23%
2024/02/19	10.1	95.22	14	95.21	95.00	-3.9	881	-0.44%
2024/02/16	14	93.72	16	94.71	94.90	-2	881	-0.22%
2024/02/15	11	91.74	21	91.86	92.00	-10	877	-1.14%
2024/02/05	12.4	91.91	3	92.20	91.80	9.4	878	1.07%
2024/02/02	26	92.78	7	92.86	92.60	19	886	2.14%
2024/02/01	18	94.07	22	93.68	93.50	-4	895	-0.45%
2024/01/31	2	93.95	30	94.42	94.20	-28	897	-3.12%
2024/01/30	38.2	93.89	20	93.43	93.00	18.2	908	2.00%
2024/01/29	73.7	89.02	47	92.64	95.50	26.7	901	2.96%
2024/01/26	12	96.89	14	96.93	96.00	-2	833	-0.24%
2024/01/25	11	96.00	0.2	96.62	95.70	10.8	852	1.27%
2024/01/24	7	97.14	2	97.15	97.10	5	875	0.57%
2024/01/23	0	0.00	12	97.59	98.20	-12	902	-1.33%
2024/01/22	1	96.00	4.3	96.21	96.00	-3.3	935	-0.35%
2024/01/19	4.3	94.66	2	96.40	94.60	2.3	992	0.23%
2024/01/18	18	94.31	7	95.69	95.30	11	1,034	1.06%
2024/01/17	17	96.34	4	96.05	95.60	13	1,054	1.23%
2024/01/16	7	97.59	2	97.45	97.50	5	1,096	0.46%
2024/01/15	1	97.90	5	98.42	98.00	-4	1,132	-0.35%
2024/01/12	15.4	96.82	1	98.50	96.40	14.4	1,143	1.26%
2024/01/11	6	96.85	4.5	97.37	97.80	1.5	1,147	0.13%
2024/01/10	5.3	97.32	0	0.00	97.50	5.3	1,152	0.46%
2024/01/09	6.2	98.33	1	98.50	98.10	5.2	1,150	0.45%
2024/01/08	3.1	99.90	2	99.80	99.60	1.1	1,146	0.10%
2024/01/05	6	100.07	2	100.75	101.00	4	1,145	0.35%
2024/01/04	8	99.85	1	99.70	99.70	7	1,144	0.61%
2024/01/03	10	101.65	6.4	101.21	101.00	3.6	1,142	0.32%
2024/01/02	5.1	100.91	12.1	101.95	102.50	-7	1,143	-0.61%
2023/12/29	3	100.00	4	100.25	100.50	-1	1,136	-0.09%
2023/12/28	18.1	99.85	11	99.40	99.40	7.1	1,133	0.63%
2023/12/27	3	100.17	4.1	100.62	100.00	-1.1	1,137	-0.09%
2023/12/26	16	99.40	6	100.25	100.50	10	1,137	0.88%
2023/12/25	27.7	99.81	7.8	99.31	99.00	19.9	1,136	1.75%
2023/12/22	4	101.00	1.1	101.00	100.50	2.9	1,131	0.26%
2023/12/21	19	100.61	6.2	101.06	100.50	12.8	1,137	1.13%
2023/12/20	10	101.85	2.4	101.59	101.50	7.6	1,134	0.67%
2023/12/19	45	101.99	21	101.81	101.50	24	1,145	2.10%
2023/12/18	6	103.50	5.1	103.30	103.50	0.9	1,178	0.08%
2023/12/15	3	103.00	39	103.01	103.00	-36	1,182	-3.05%
2023/12/14	48	102.23	7	102.36	102.00	41	1,199	3.42%
2023/12/13	0	102.50	3.2	103.00	103.00	-3.2	1,238	-0.26%
2023/12/12	4	102.75	36	102.51	103.00	-32	1,244	-2.57%
2023/12/11	10.1	103.55	19	102.92	103.00	-8.9	1,240	-0.72%
2023/12/08	3.1	102.48	7	102.14	101.50	-3.9	1,238	-0.31%
2023/12/07	44	101.60	16	101.75	102.50	28	1,234	2.27%
2023/12/06	14.1	102.22	8.1	101.82	101.50	5.9	1,232	0.48%
2023/12/05	13.1	102.87	5	103.20	102.00	8.1	1,229	0.66%
2023/12/04	6	104.42	44.5	104.91	105.00	-38.5	1,220	-3.16%
2023/12/01	7	103.50	7	104.86	103.00	0	1,210	0.00%
2023/11/30	10.1	103.50	3.3	103.39	103.00	6.8	1,204	0.57%
2023/11/29	12	104.42	113	104.36	105.00	-101	1,194	-8.46%	大賣/
2023/11/28	64.1	106.62	38.2	107.82	104.50	25.9	1,191	2.17%
2023/11/27	16.4	106.09	44	106.24	106.50	-27.6	1,148	-2.40%
2023/11/24	3	102.00	44.1	103.05	103.50	-41.1	1,119	-3.67%
2023/11/22	40	101.50	39.1	101.96	101.00	0.9	1,125	0.08%
2023/11/21	11.4	100.26	20	101.35	101.50	-8.6	1,125	-0.76%
2023/11/20	52.5	101.97	4	102.25	100.50	48.5	1,117	4.34%
2023/11/17	215.4	108.27	38.3	107.83	104.50	177.2	1,074	16.49%	大買/鉅額交易
2023/11/16	27	103.61	10	103.50	103.00	17	974	1.74%
2023/11/15	10	101.50	38	102.49	102.00	-28	974	-2.87%
2023/11/14	3	101.00	9	100.56	100.50	-6	984	-0.61%
2023/11/13	0.3	101.50	5	101.90	101.00	-4.8	987	-0.48%
2023/11/10	13	101.81	9	103.45	101.50	4	990	0.40%
2023/11/09	9	103.78	161.3	104.49	103.00	-152.3	990	-15.37%	大賣/鉅額交易
2023/11/08	2	104.50	3	104.83	104.50	-1	1,022	-0.10%
2023/11/07	44	106.32	36	106.85	104.50	8	1,039	0.77%
2023/11/06	12	102.75	18	103.86	105.00	-6	1,070	-0.56%
2023/11/03	18	103.69	6	103.92	102.50	12	1,074	1.12%
2023/11/02	11.3	102.62	110	103.94	103.50	-98.7	1,071	-9.20%	大賣/
2023/11/01	100	105.22	49	105.09	104.50	51	1,057	4.82%
2023/10/31	112	106.92	22.1	107.27	106.50	89.9	1,041	8.63%	大買/
2023/10/30	15	107.03	41.3	106.79	106.00	-26.3	1,048	-2.51%
2023/10/27	191	106.52	99.9	104.95	106.00	91.1	1,033	8.82%	大買/
2023/10/26	145	104.13	109	103.74	102.50	36	986	3.65%	大買/大賣/
2023/10/25	28	103.34	24	103.96	103.00	4	959	0.42%
2023/10/24	9	102.44	221.2	102.91	103.00	-212.2	943	-22.48%	大賣/鉅額交易
2023/10/23	181	100.56	18.3	100.36	100.50	162.7	919	17.69%	大買/鉅額交易
2023/10/20	1	95.89	15	95.37	96.00	-14	908	-1.54%
2023/10/19	1.2	94.23	2	93.65	93.30	-0.8	923	-0.09%
2023/10/18	10	93.83	4	92.98	92.10	6	936	0.64%
2023/10/17	1	96.00	1	96.30	95.60	0	942	0.00%
2023/10/16	3	96.37	0	96.70	96.30	3	980	0.30%
2023/10/13	6	97.57	4	97.25	97.00	2	999	0.20%
2023/10/12	2	97.30	4.1	97.89	98.30	-2.1	1,020	-0.20%
2023/10/11	6.2	97.36	6.1	98.15	97.30	0	1,036	0.00%
2023/10/06	10	98.91	5	98.34	97.80	5	1,049	0.48%
2023/10/05	2	99.20	5	99.16	98.50	-3	1,061	-0.28%
2023/10/04	1	97.30	0	0.00	97.40	1	1,076	0.09%
2023/10/03	4	98.88	2	98.90	98.00	2	1,096	0.18%
2023/10/02	5	98.92	4.1	98.48	99.50	0.9	1,101	0.08%
2023/09/28	0.1	98.13	0	0.00	97.50	0.1	1,117	0.01%
2023/09/27	2	95.80	8	97.58	98.50	-6	1,144	-0.52%
2023/09/26	5	97.02	1	96.80	96.70	4	1,165	0.34%
2023/09/25	7	97.94	8.1	97.75	98.50	-1.1	1,193	-0.09%
2023/09/22	14.3	96.70	10	96.65	96.50	4.3	1,232	0.35%
2023/09/21	28	100.16	20	100.39	98.30	8	1,321	0.61%
2023/09/20	2.5	97.12	9	97.61	97.70	-6.5	1,318	-0.49%
2023/09/19	8.6	99.03	8.2	99.16	97.10	0.3	1,380	0.02%
2023/09/18	16.4	101.06	14.2	101.19	99.60	2.3	1,372	0.16%
2023/09/15	11	94.76	18.1	95.49	96.10	-7.1	1,353	-0.52%
2023/09/14	6.7	94.59	5	94.80	94.50	1.7	1,354	0.12%
2023/09/13	8	94.80	8	94.80	95.30	0	1,362	0.00%
2023/09/12	1	93.30	3	93.34	93.00	-2	1,369	-0.15%
2023/09/11	2	93.90	8	93.34	93.20	-6	1,379	-0.43%
2023/09/08	5	92.86	2	93.30	93.30	3	1,392	0.22%
2023/09/07	7	93.29	2.1	93.66	93.20	4.9	1,400	0.35%
2023/09/06	3.1	93.93	14	94.09	93.80	-10.9	1,410	-0.77%
2023/09/05	7.2	94.02	0	0.00	93.80	7.2	1,421	0.50%
2023/09/04	7.2	95.32	6	95.20	95.10	1.2	1,428	0.09%
2023/09/01	6.8	96.17	13	95.72	96.10	-6.3	1,436	-0.44%
2023/08/31	10	96.38	6	96.15	95.60	4	1,457	0.28%
2023/08/30	14.2	95.80	27	95.81	96.00	-12.8	1,477	-0.87%
2023/08/29	0	0.00	6	94.28	94.20	-6	1,491	-0.40%
2023/08/28	20.1	95.43	20.5	95.61	94.10	-0.4	1,508	-0.03%
2023/08/25	7	93.51	0	0.00	93.20	7	1,517	0.46%
2023/08/24	0	93.50	14	93.26	93.40	-14	1,524	-0.92%
2023/08/23	4	92.20	1	92.60	92.50	3	1,530	0.20%
2023/08/22	11.2	93.04	2.1	94.19	93.20	9.1	1,552	0.59%
2023/08/21	2.1	93.90	1	94.00	94.50	1.1	1,574	0.07%
2023/08/18	8.2	93.80	4	94.95	93.40	4.2	1,612	0.26%
2023/08/17	3.4	92.76	5	93.24	93.40	-1.7	1,646	-0.10%
2023/08/16	9	93.93	14	92.48	93.40	-5	1,662	-0.30%
2023/08/15	3	91.83	9	92.23	92.00	-6	1,705	-0.35%
2023/08/14	36.3	91.72	86.1	91.19	91.30	-49.8	1,771	-2.81%
2023/08/11	20.4	96.11	7	97.09	95.00	13.4	1,989	0.67%
2023/08/10	52	98.00	37.2	97.78	96.50	14.8	1,989	0.75%
2023/08/09	53	101.58	47	102.53	101.00	6	2,005	0.30%
2023/08/08	13.2	101.61	21.2	101.60	101.50	-7.9	2,049	-0.39%
2023/08/07	21	101.52	1	102.00	101.50	20	2,135	0.94%
2023/08/04	5.1	101.21	11	102.32	103.00	-5.9	2,171	-0.27%
2023/08/02	41.5	103.77	24.2	103.39	102.00	17.4	2,283	0.76%
2023/08/01	49	105.45	39	106.46	105.50	10	2,374	0.42%
2023/07/31	19	105.89	3	106.17	105.00	16	2,610	0.61%
2023/07/28	26.5	105.90	8	105.94	106.00	18.5	2,825	0.65%
2023/07/27	17	107.62	9.1	107.17	107.00	8	2,989	0.27%
2023/07/26	54	108.52	8.1	108.01	107.50	45.9	3,034	1.51%
2023/07/25	55	109.00	50	109.71	110.00	5	3,024	0.17%
2023/07/24	23.1	109.59	51	110.24	110.00	-27.9	3,013	-0.93%
2023/07/21	63	108.83	13	108.31	108.00	50	3,024	1.65%
2023/07/20	23.3	109.99	16	108.63	108.50	7.3	3,055	0.24%
2023/07/19	29	109.64	78	109.55	109.50	-49	3,061	-1.60%
2023/07/18	78.3	107.36	31	106.69	106.50	47.3	3,098	1.53%
2023/07/17	11	109.09	57	108.81	109.00	-46	3,141	-1.46%
2023/07/14	8	106.63	14	107.11	107.00	-6	3,155	-0.19%
2023/07/13	26.1	105.89	42.6	105.87	105.00	-16.4	3,162	-0.52%
2023/07/12	21	106.31	16	106.81	106.50	5	3,165	0.16%
2023/07/11	31.1	107.27	25	107.16	107.00	6.1	3,179	0.19%
2023/07/10	52	109.56	24	109.63	108.00	28	3,206	0.87%
2023/07/07	14	109.32	52	109.90	109.50	-38	3,293	-1.15%
2023/07/06	81	109.62	75.1	110.85	109.50	5.9	3,311	0.18%
2023/07/05	33.2	109.02	40.3	109.60	109.00	-7.1	3,365	-0.21%
2023/07/04	52.1	110.04	15	110.17	109.50	37.1	3,397	1.09%
2023/07/03	84	110.46	35	110.54	110.50	49	3,502	1.40%
2023/06/30	32	113.42	15	113.87	112.00	17	3,482	0.49%
2023/06/29	88.1	114.77	128.6	115.31	115.00	-40.5	3,478	-1.17%	大賣/
2023/06/28	69	111.85	34	111.66	112.00	35	3,436	1.02%
2023/06/27	15.1	111.43	81.5	111.46	111.50	-66.4	3,431	-1.93%
2023/06/26	30	107.58	20	107.48	107.00	10	3,404	0.29%
2023/06/21	31	107.94	11.3	108.02	108.00	19.7	3,422	0.58%
2023/06/20	55.7	109.07	11	109.23	109.00	44.7	3,423	1.30%
2023/06/19	11.7	110.32	6	110.75	110.00	5.7	3,423	0.17%
2023/06/16	14.2	109.93	53.3	109.77	109.50	-39.1	3,422	-1.14%
2023/06/15	11	109.05	4.1	109.25	108.50	6.9	3,420	0.20%
2023/06/14	38	110.07	41	110.52	109.00	-3	3,427	-0.09%
2023/06/13	17	109.26	8	109.44	109.00	9	3,449	0.26%
2023/06/12	29.3	109.56	27	110.00	109.50	2.3	3,452	0.07%
2023/06/09	4	109.38	5.2	109.98	109.50	-1.2	3,471	-0.03%
2023/06/08	69	109.25	33.2	109.55	109.00	35.8	3,494	1.02%
2023/06/07	17	110.00	14	110.39	110.00	3	3,520	0.09%
2023/06/06	19.3	109.19	8.2	109.44	109.50	11.1	3,555	0.31%
2023/06/05	39.4	110.54	19.1	110.66	110.00	20.3	3,565	0.57%
2023/06/02	40	111.19	57.3	111.97	111.00	-17.3	3,560	-0.49%
2023/06/01	49	110.93	48.1	111.49	111.50	0.9	3,571	0.03%
2023/05/31	10.1	112.54	48	112.00	113.00	-37.9	3,586	-1.06%
2023/05/30	41	110.98	29	110.53	110.00	12	3,584	0.33%
2023/05/29	22	111.07	23	111.61	111.50	-1	3,595	-0.03%
2023/05/26	44.1	111.35	73	111.53	110.50	-28.9	3,607	-0.80%
2023/05/25	84	112.56	58	112.16	111.50	26	3,607	0.72%
2023/05/24	102.1	113.86	64	113.22	113.50	38.1	3,625	1.05%	大買/
2023/05/23	36	114.33	46.1	114.36	115.00	-10.1	3,643	-0.28%
2023/05/22	27.6	111.88	13.3	111.89	111.50	14.3	3,625	0.40%
2023/05/19	53.3	112.32	107.4	111.33	111.00	-54	3,640	-1.48%	大賣/
2023/05/18	96	115.24	73	115.27	114.00	23	3,633	0.63%
2023/05/17	213.6	117.38	118.1	117.77	116.50	95.4	3,594	2.65%	大買/大賣/
2023/05/16	26	109.96	12	110.17	110.00	14	3,389	0.41%
2023/05/15	188.7	110.47	104	109.16	108.50	84.7	3,459	2.45%	大買/大賣/
2023/05/12	86.1	111.43	86.1	112.12	114.00	0	3,526	0.00%
2023/05/11	136.7	115.93	60	113.88	112.50	76.7	3,656	2.10%	大買/
2023/05/10	18.1	120.36	53.7	120.86	120.00	-35.6	3,832	-0.93%
2023/05/09	146.1	123.53	112.2	123.53	120.50	33.9	3,943	0.86%	大買/大賣/
2023/05/08	120.7	126.52	56.8	127.11	125.00	63.9	3,923	1.63%	大買/
2023/05/05	134.9	126.52	238.5	127.24	127.50	-103.6	3,866	-2.68%	大買/大賣/鉅額交易
2023/05/04	169.7	123.07	184.7	121.83	122.50	-15	3,652	-0.41%	大買/大賣/
2023/05/03	70.1	118.93	63.9	119.72	115.50	6.2	3,474	0.18%
2023/05/02	16	114.03	88.6	116.52	117.50	-72.6	3,395	-2.14%
2023/04/28	4.1	106.12	8	106.31	107.00	-4	3,375	-0.12%
2023/04/27	11.3	103.96	6.1	103.59	104.00	5.3	3,385	0.16%
2023/04/26	37.4	102.98	18.5	103.46	103.50	18.9	3,413	0.55%
2023/04/25	53.8	106.63	23.5	106.74	106.00	30.3	3,401	0.89%
2023/04/24	41.3	109.42	32.1	110.41	109.50	9.2	3,414	0.27%
2023/04/21	94.6	111.30	28.2	111.95	109.50	66.4	3,460	1.92%
2023/04/20	65.1	118.40	21.1	118.35	115.00	44	3,444	1.28%
2023/04/19	41.5	119.46	36	120.08	120.50	5.5	3,437	0.16%
2023/04/18	13	120.35	63	120.47	120.00	-50	3,585	-1.39%
2023/04/17	26	119.75	27.2	118.71	119.00	-1.2	3,631	-0.03%
2023/04/14	19	121.24	9.1	121.34	120.00	9.9	3,691	0.27%
2023/04/13	24	121.46	25.1	121.70	121.50	-1.1	3,765	-0.03%
2023/04/12	103	122.60	71.8	122.94	120.50	31.2	3,768	0.83%	大買/
2023/04/11	14.1	118.14	15	118.37	118.50	-0.9	3,730	-0.02%
2023/04/10	104.1	119.69	56.1	118.93	117.50	48.1	3,753	1.28%	大買/
2023/04/07	54	121.15	48	121.75	121.50	6	3,755	0.16%
2023/04/06	52	121.89	186.4	121.72	121.50	-134.4	3,795	-3.54%	大賣/鉅額交易
2023/03/31	8	117.13	3	116.83	116.50	5	3,756	0.13%
2023/03/30	50.1	119.19	39.3	118.37	117.50	10.8	3,851	0.28%
2023/03/29	84.1	118.20	24.1	117.64	120.00	59.9	3,868	1.55%
2023/03/28	5	115.69	9.1	115.40	114.00	-4	3,913	-0.10%
2023/03/27	35.7	116.79	42.3	117.07	117.50	-6.6	3,987	-0.16%
2023/03/24	18	113.75	32.4	113.96	115.00	-14.4	4,134	-0.35%
2023/03/23	34.1	112.72	16	112.84	111.50	18	4,554	0.40%
2023/03/22	4.1	112.24	4	112.38	112.00	0.1	4,564	0.00%
2023/03/21	4.1	111.40	7.1	111.93	111.50	-3	4,705	-0.06%
2023/03/20	14	112.04	40.3	110.81	112.50	-26.3	4,855	-0.54%
2023/03/17	15.3	110.61	22	109.09	111.00	-6.7	5,036	-0.13%
2023/03/16	45.5	108.68	12.6	109.09	108.00	32.9	5,213	0.63%
2023/03/15	43.1	112.22	37	113.03	112.50	6.1	5,521	0.11%
2023/03/14	11.1	112.72	20	113.83	111.50	-8.9	5,871	-0.15%
2023/03/13	33.5	110.05	56	109.91	111.50	-22.5	6,309	-0.36%
2023/03/10	41.1	112.79	53.2	113.10	111.50	-12	6,783	-0.18%
2023/03/09	55.7	113.68	26.2	114.29	113.00	29.5	7,147	0.41%
2023/03/08	18.2	116.37	9.3	116.56	115.50	8.9	7,227	0.12%
2023/03/07	44.1	117.81	31.3	119.26	117.00	12.8	7,301	0.18%
2023/03/06	56.2	117.96	54.5	119.05	118.00	1.7	7,404	0.02%
2023/03/03	65.1	119.46	15	120.00	119.00	50.1	7,530	0.67%
2023/03/02	16.5	120.95	11	121.55	122.00	5.5	7,708	0.07%
2023/03/01	19.1	120.13	42.5	120.49	120.50	-23.4	7,922	-0.30%
2023/02/24	14.3	118.83	12	119.08	119.00	2.3	8,227	0.03%
2023/02/23	14	118.96	88.1	118.08	119.50	-74.1	8,437	-0.88%
2023/02/22	46.3	116.88	10	117.60	116.00	36.3	8,623	0.42%
2023/02/21	52.1	118.53	27.1	119.11	119.50	25	8,875	0.28%
2023/02/20	42.9	120.70	13	120.96	120.00	29.9	9,189	0.33%
2023/02/17	63.5	121.92	59.1	121.11	120.50	4.4	9,348	0.05%
2023/02/16	79.3	122.72	69	123.11	123.00	10.3	9,557	0.11%
2023/02/15	45.2	121.93	51.1	122.69	122.50	-5.9	9,737	-0.06%
2023/02/14	67.2	122.63	69	122.94	121.50	-1.8	9,804	-0.02%
2023/02/13	110.5	124.83	87.3	124.95	123.00	23.2	9,774	0.24%	大買/
2023/02/10	95.1	129.73	121.2	130.13	128.00	-26.1	9,728	-0.27%	大賣/
2023/02/09	218.8	130.94	194.2	130.11	128.50	24.6	9,627	0.26%	大買/大賣/
2023/02/08	193.4	129.58	138.4	129.10	131.00	54.9	9,498	0.58%	大買/大賣/
2023/02/07	116.1	123.02	97.6	123.22	125.00	18.5	9,271	0.20%	大買/
2023/02/06	74.2	120.97	65.9	121.48	119.50	8.3	9,173	0.09%
2023/02/03	51.1	119.95	44.6	120.03	119.00	6.6	9,119	0.07%
2023/02/02	72.1	117.97	55	118.37	118.50	17.1	9,084	0.19%
2023/02/01	34.1	117.10	30.2	117.24	117.00	3.9	9,087	0.04%
2023/01/31	60.5	116.15	101.4	114.74	118.00	-40.9	9,112	-0.45%	大賣/
2023/01/30	17.9	111.75	29.1	112.15	111.00	-11.1	9,105	-0.12%
2023/01/17	19.1	109.95	15	110.07	109.00	4.1	9,172	0.04%
2023/01/16	39	110.24	49.3	110.57	111.00	-10.3	9,188	-0.11%
2023/01/13	27	109.44	14.1	110.03	109.00	12.9	9,212	0.14%
2023/01/12	64.8	110.19	65.1	111.11	109.00	-0.3	9,258	0.00%
2023/01/11	42.4	112.53	19	113.58	111.50	23.4	9,249	0.25%
2023/01/10	107.5	114.99	22.3	114.93	113.50	85.3	9,278	0.92%	大買/
2023/01/09	29.1	116.90	52.6	117.12	117.50	-23.5	9,363	-0.25%
2023/01/06	156.1	118.06	134	118.46	117.00	22.1	9,455	0.23%	大買/大賣/
2023/01/05	39.2	115.92	52	116.49	114.50	-12.8	9,413	-0.14%
2023/01/04	59.6	118.03	79.4	117.01	116.50	-19.9	9,477	-0.21%
2023/01/03	113.7	120.34	54.3	120.24	118.50	59.4	9,530	0.62%	大買/
2022/12/30	19.9	123.30	25	123.38	123.00	-5.1	9,589	-0.05%
2022/12/29	45.2	122.22	62	122.90	124.00	-16.8	9,709	-0.17%
2022/12/28	90.8	125.08	81.2	126.00	123.00	9.6	9,823	0.10%
2022/12/27	75.1	126.08	102.3	126.28	126.50	-27.1	10,020	-0.27%	大賣/
2022/12/26	117.2	126.11	98	126.72	124.00	19.2	10,139	0.19%	大買/
2022/12/23	66.3	125.69	57.1	125.85	125.50	9.2	10,219	0.09%
2022/12/22	55.2	122.14	69.2	123.70	125.00	-14	10,331	-0.14%
2022/12/21	53.4	122.79	48.4	123.17	121.00	5	10,345	0.05%
2022/12/20	64.6	123.37	58.3	122.56	121.00	6.3	10,453	0.06%
2022/12/19	111.1	126.58	105.2	127.10	126.00	5.9	10,465	0.06%	大買/大賣/
2022/12/16	231.5	124.87	229	125.44	124.50	2.5	10,510	0.02%	大買/大賣/
2022/12/15	303	126.06	231.7	126.39	124.50	71.3	10,564	0.67%	大買/大賣/
2022/12/14	42.6	131.00	0.1	131.00	131.00	42.5	10,167	0.42%
2022/12/13	77.6	148.85	82	148.79	145.50	-4.4	10,221	-0.04%
2022/12/12	72.3	149.81	46.2	149.53	146.50	26.1	10,292	0.25%
2022/12/09	116.3	152.69	115.1	153.13	154.00	1.2	10,248	0.01%	大買/大賣/
2022/12/08	139.1	150.82	106.3	150.38	149.50	32.8	10,391	0.32%	大買/大賣/
2022/12/07	196.2	150.58	252.6	150.93	151.00	-56.3	10,371	-0.54%	大買/大賣/
2022/12/06	262.5	154.86	245	154.05	150.50	17.5	10,144	0.17%	大買/大賣/
2022/12/05	331.6	158.62	345.8	159.01	158.50	-14.2	9,984	-0.14%	大買/大賣/
2022/12/02	370	152.50	302.8	153.31	151.00	67.2	9,667	0.69%	大買/大賣/
2022/12/01	146	142.32	222.8	142.58	150.00	-76.8	9,409	-0.82%	大買/大賣/
2022/11/30	128.2	135.82	127.4	135.14	136.50	0.8	9,367	0.01%	大買/大賣/
2022/11/29	41.1	132.75	46	132.97	133.00	-4.9	9,469	-0.05%
2022/11/28	98	132.92	87.6	132.97	133.50	10.4	9,588	0.11%
2022/11/25	73.7	132.25	177.1	132.19	130.50	-103.3	9,787	-1.06%	大賣/鉅額交易
2022/11/24	204.5	134.63	131.1	133.63	134.00	73.4	10,147	0.72%	大買/大賣/
2022/11/23	126.2	134.49	171.6	134.18	136.50	-45.4	10,352	-0.44%	大買/大賣/
2022/11/22	178.4	132.33	197.8	132.52	130.50	-19.4	10,437	-0.19%	大買/大賣/
2022/11/21	125.5	134.44	276.5	135.20	132.50	-151	10,491	-1.44%	大買/大賣/鉅額交易
2022/11/18	117.3	130.43	183.1	131.11	131.00	-65.8	10,604	-0.62%	大買/大賣/
2022/11/17	400.9	132.14	158.2	131.39	128.50	242.7	10,546	2.30%	大買/大賣/鉅額交易
2022/11/16	236	126.05	254	127.11	130.00	-18	10,410	-0.17%	大買/大賣/
2022/11/15	136.3	119.77	170.7	120.56	121.00	-34.4	10,174	-0.34%	大買/大賣/
2022/11/14	140	117.02	194.1	117.48	121.00	-54.1	9,995	-0.54%	大買/大賣/
2022/11/11	154.5	112.59	186.2	112.97	114.00	-31.7	9,757	-0.32%	大買/大賣/
2022/11/10	62	107.47	91	107.69	106.50	-29	9,544	-0.30%
2022/11/09	17	105.32	26	105.62	105.50	-9	9,451	-0.10%
2022/11/08	43.1	106.45	19.3	106.79	103.50	23.7	9,447	0.25%
2022/11/07	35	104.60	62	104.85	105.00	-27	9,432	-0.29%
2022/11/04	50.1	106.20	68	105.74	104.00	-18	9,410	-0.19%
2022/11/03	39	106.59	28.1	107.07	106.50	10.9	9,359	0.12%
2022/11/02	29	106.03	59.3	105.79	106.50	-30.3	9,324	-0.32%
2022/11/01	38.1	104.17	44	104.41	103.50	-5.9	9,271	-0.06%
2022/10/31	21	101.22	36	101.32	101.50	-15	9,229	-0.16%
2022/10/28	47	100.47	37	100.88	98.30	10	9,211	0.11%
2022/10/27	50	100.40	47.3	101.04	102.00	2.7	9,188	0.03%
2022/10/26	93.1	98.80	74	98.58	98.60	19.1	9,147	0.21%
2022/10/25	115	100.87	101	100.74	100.00	14	9,072	0.15%	大買/大賣/
2022/10/24	24	107.79	19.1	107.53	105.00	5	8,977	0.06%
2022/10/21	69.1	108.96	33	108.53	107.00	36.1	8,954	0.40%
2022/10/20	63	109.90	113	110.77	112.00	-50	8,906	-0.56%	大賣/
2022/10/19	77.1	112.82	84	111.82	110.50	-6.9	8,849	-0.08%
2022/10/18	112	112.76	97.1	113.30	112.50	14.9	8,859	0.17%	大買/
2022/10/17	106.5	110.46	63	110.06	111.00	43.5	8,801	0.49%	大買/
2022/10/14	113	116.15	112.3	115.36	115.50	0.7	8,664	0.01%	大買/大賣/
2022/10/13	120.2	112.25	133.4	109.68	108.00	-13.2	8,521	-0.15%	大買/大賣/
2022/10/12	99.2	113.09	84.4	112.97	113.00	14.9	8,381	0.18%
2022/10/11	87.1	111.48	118.4	110.88	110.50	-31.4	8,250	-0.38%	大賣/
2022/10/07	95.4	116.21	40.1	116.97	114.00	55.3	8,119	0.68%
2022/10/06	79.2	115.49	127.3	116.26	118.50	-48.1	7,954	-0.60%	大賣/
2022/10/05	128.4	113.84	111.1	114.14	113.00	17.3	7,788	0.22%	大買/大賣/
2022/10/04	133.8	114.84	216.3	114.50	114.50	-82.5	7,613	-1.08%	大買/大賣/
2022/10/03	206.3	108.64	217.2	109.89	110.50	-10.9	7,368	-0.15%	大買/大賣/
2022/09/30	181.1	105.59	119.1	105.39	107.50	62	7,173	0.86%	大買/大賣/
2022/09/29	102.1	103.93	129.3	103.99	103.50	-27.2	6,997	-0.39%	大買/大賣/
2022/09/28	105.7	102.16	60.1	102.46	99.10	45.6	6,804	0.67%	大買/
2022/09/27	167.2	104.25	181.1	104.65	107.00	-13.9	6,688	-0.21%	大買/大賣/
2022/09/26	157.3	106.20	108	106.12	104.50	49.3	6,533	0.75%	大買/大賣/
2022/09/23	236.4	109.14	299	108.69	108.00	-62.6	6,431	-0.97%	大買/大賣/
2022/09/22	324.1	111.10	274	110.45	112.00	50.2	6,289	0.80%	大買/大賣/
2022/09/21	31.1	106.68	48.1	106.97	107.50	-17	6,052	-0.28%
2022/09/20	109.2	108.27	120	108.72	107.00	-10.9	6,006	-0.18%	大買/大賣/
2022/09/19	195.9	109.22	575	110.68	107.50	-379.1	5,930	-6.39%	大買/大賣/鉅額交易
2022/09/16	96.7	117.08	59.2	117.80	116.00	37.5	5,738	0.65%
2022/09/15	275.3	120.83	372.2	120.62	117.50	-96.9	5,663	-1.71%	大買/大賣/
2022/09/14	165.9	117.28	177	118.22	116.00	-11.1	5,337	-0.21%	大買/大賣/
2022/09/13	133.5	118.27	128	118.49	118.00	5.5	5,171	0.11%	大買/大賣/
2022/09/12	554.3	119.86	248	118.65	120.00	306.3	5,066	6.04%	大買/大賣/鉅額交易
2022/09/08	218.1	118.40	129	118.59	118.50	89.1	4,871	1.83%	大買/大賣/
2022/09/07	163	116.72	184.1	116.80	119.00	-21.1	4,729	-0.45%	大買/大賣/
2022/09/06	265.2	120.98	273	122.12	118.50	-7.8	4,486	-0.17%	大買/大賣/
2022/09/05	227.3	130.86	131.3	132.47	129.00	96	4,136	2.32%	大買/大賣/
2022/09/02	138.1	131.53	107	132.36	129.50	31.1	3,925	0.79%	大買/大賣/
2022/09/01	250.2	129.04	257.4	129.55	129.50	-7.2	3,703	-0.19%	大買/大賣/
2022/08/31	452.6	133.54	820.2	134.17	128.00	-367.6	3,382	-10.87%	大買/大賣/鉅額交易
2022/08/30	158.4	122.67	223.3	124.29	129.50	-65	2,871	-2.26%	大買/大賣/
2022/08/29	257.7	119.52	247.1	119.29	118.00	10.6	2,454	0.43%	大買/大賣/
2022/08/26	323	118.52	286.2	119.26	117.00	36.8	2,132	1.72%	大買/大賣/
2022/08/25	438.2	111.81	330.2	111.10	112.00	108	1,749	6.17%	大買/大賣/鉅額交易
2022/08/24	304	108.10	128.3	108.02	111.50	175.7	1,399	12.55%	大買/大賣/鉅額交易
2022/08/23	68.1	99.70	97.6	99.91	101.50	-29.6	1,256	-2.35%
2022/08/22	98.1	97.74	129.1	97.70	98.90	-31	1,096	-2.83%	大賣/
2022/08/19	5	90.72	8.5	90.90	90.60	-3.5	955	-0.37%
2022/08/18	8	90.35	7.1	90.72	90.20	0.9	945	0.10%
2022/08/17	9.2	90.66	7.2	91.07	90.50	2	936	0.21%
2022/08/16	15	91.69	11	91.57	91.40	4	927	0.43%
2022/08/15	24.2	91.19	17.1	90.51	90.70	7.1	918	0.77%
2022/08/12	9	88.03	22.1	88.98	88.50	-13.1	898	-1.45%
2022/08/11	3	85.10	8	85.23	85.90	-5	871	-0.57%
2022/08/10	3	86.23	4	85.75	85.10	-1	867	-0.12%
2022/08/09	0	0.00	5	85.30	86.20	-5	871	-0.57%
2022/08/08	8	83.04	5	83.50	83.50	3	898	0.33%
2022/08/05	1	84.30	19	84.31	84.50	-18	917	-1.96%
2022/08/04	29.1	83.10	5.1	82.99	82.90	24	926	2.59%
2022/08/03	39.1	85.83	17	85.36	83.90	22.1	916	2.41%
2022/08/02	16.1	86.62	62	86.00	85.50	-45.9	909	-5.05%
2022/08/01	7.1	91.05	16	91.10	90.70	-8.9	901	-0.99%
2022/07/29	2	89.60	3.1	89.53	89.60	-1.1	902	-0.12%
2022/07/28	10.1	89.06	11.1	88.56	89.00	-1	904	-0.12%
2022/07/27	2	90.00	4.5	89.00	89.30	-2.5	894	-0.28%
2022/07/26	15	88.86	14.1	88.49	88.50	0.9	876	0.11%
2022/07/25	72	91.67	31.1	90.92	90.40	40.9	859	4.76%
2022/07/22	20.7	87.64	60.2	87.42	88.80	-39.5	798	-4.95%
2022/07/21	6	81.83	16	82.23	83.00	-10	771	-1.30%
2022/07/20	7	81.80	6	82.52	81.00	1	770	0.13%
2022/07/19	17	81.69	2	81.50	81.00	15	775	1.93%
2022/07/18	4.2	81.79	13	81.50	81.80	-8.9	782	-1.13%
2022/07/15	5.1	80.36	24.4	80.03	80.40	-19.3	791	-2.44%
2022/07/14	3	80.50	2	80.30	81.00	1	806	0.12%
2022/07/13	12.1	79.94	3	81.03	80.30	9.1	817	1.11%
2022/07/12	26.1	79.18	0.8	78.81	78.50	25.3	822	3.08%
2022/07/11	6	81.98	30	81.87	82.00	-24	831	-2.89%
2022/07/08	1.1	81.03	4	81.03	81.00	-2.9	842	-0.35%
2022/07/07	3	80.83	11	80.33	81.60	-8	853	-0.94%
2022/07/06	16	81.69	10	81.71	79.90	6	868	0.69%
2022/07/05	3	81.80	3.4	82.08	81.70	-0.4	938	-0.04%
2022/07/04	3	80.15	8	81.66	80.50	-5	965	-0.52%
2022/07/01	3	86.63	13.5	87.23	83.00	-10.5	1,008	-1.04%
2022/06/30	6.9	90.04	6	90.72	89.50	0.9	997	0.09%
2022/06/29	6	90.84	4	91.43	91.40	2	994	0.20%
2022/06/28	21.1	91.24	2	90.45	89.80	19.1	992	1.92%
2022/06/27	6.1	92.26	20.2	92.66	93.40	-14.1	985	-1.43%
2022/06/24	33.2	94.56	16.2	95.97	94.50	17	978	1.74%
2022/06/23	17.3	95.37	53.3	94.75	96.00	-36	976	-3.68%
2022/06/22	22	90.64	6	90.00	89.40	16	942	1.70%
2022/06/21	1.5	90.00	9	90.12	90.60	-7.5	939	-0.80%
2022/06/20	24	89.83	10	89.69	89.00	14	935	1.50%
2022/06/17	0	0.00	9.3	89.58	90.50	-9.3	926	-1.00%
2022/06/16	15	89.77	9	91.16	89.20	6	926	0.65%
2022/06/15	9.3	90.58	8	91.16	90.50	1.3	938	0.14%
2022/06/14	4	87.33	1	89.16	88.10	3	942	0.32%
2022/06/13	23	89.87	15	90.76	89.20	8	944	0.85%
2022/06/10	5	87.58	1	87.40	87.50	4	938	0.43%
2022/06/09	17	86.68	1.1	86.72	86.30	15.9	937	1.70%
2022/06/08	6	85.78	7	85.53	86.70	-1	944	-0.11%
2022/06/07	0.1	83.70	17	83.34	84.40	-17	947	-1.79%
2022/06/06	5	82.82	1	83.21	82.70	4	958	0.41%
2022/06/02	0	0.00	2	83.00	82.80	-2	997	-0.20%
2022/06/01	3	83.00	6	83.48	83.10	-3	1,028	-0.29%
2022/05/31	10	83.12	6	83.27	82.40	4	1,038	0.39%
2022/05/30	3	82.13	7	82.27	82.10	-4	1,035	-0.39%
2022/05/27	2	81.40	0	0.00	81.20	2	1,049	0.19%
2022/05/26	6	81.02	10	81.34	80.70	-4	1,059	-0.38%
2022/05/25	5	81.20	1	80.80	80.90	4	1,075	0.37%
2022/05/24	7.1	81.53	2	81.60	80.80	5.1	1,103	0.46%
2022/05/23	11	83.32	11.3	82.88	82.80	-0.3	1,112	-0.03%
2022/05/20	0	81.50	15.1	81.71	80.90	-15.1	1,124	-1.34%
2022/05/19	4	79.85	11	79.93	80.30	-7	1,199	-0.58%
2022/05/18	3	81.90	13.1	81.92	81.60	-10.1	1,200	-0.84%
2022/05/17	28.4	82.01	1	83.70	81.40	27.4	1,211	2.26%
2022/05/16	22.9	81.13	39	81.68	83.70	-16.1	1,217	-1.32%
2022/05/13	18	75.96	53.4	77.58	78.70	-35.4	1,239	-2.86%
2022/05/12	19	74.07	15	73.47	71.60	4	1,225	0.33%
2022/05/11	21	76.63	14	76.39	76.00	7	1,216	0.58%
2022/05/10	26.3	74.34	18.1	74.60	76.00	8.2	1,215	0.67%
2022/05/09	32.5	78.24	23.3	78.30	76.10	9.2	1,202	0.76%
2022/05/06	23	82.45	19	82.56	81.10	4	1,180	0.34%
2022/05/05	8	86.06	4.1	86.53	85.50	3.9	1,165	0.33%
2022/05/04	13	87.12	29.7	87.93	86.80	-16.7	1,164	-1.43%
2022/05/03	8	88.98	5	89.12	88.50	3	1,166	0.26%
2022/04/29	11	88.70	3	88.80	88.60	8	1,172	0.68%
2022/04/28	7	89.04	16	88.99	88.50	-9	1,183	-0.76%
2022/04/27	19.5	88.57	23	88.39	88.10	-3.5	1,182	-0.30%
2022/04/26	13	91.40	12.2	91.67	91.00	0.8	1,174	0.07%
2022/04/25	53.1	92.67	16	92.06	91.60	37.1	1,186	3.13%
2022/04/22	32.1	95.56	11.2	95.39	94.80	20.9	1,203	1.73%
2022/04/21	28.4	94.57	50.1	95.81	95.00	-21.7	1,200	-1.81%
2022/04/20	10	93.29	15.5	95.10	95.40	-5.5	1,193	-0.46%
2022/04/19	51	93.68	8	93.73	93.20	43	1,180	3.64%
2022/04/18	11.4	96.11	29	96.22	94.90	-17.6	1,177	-1.49%
2022/04/15	38	96.55	50.3	96.49	95.90	-12.3	1,181	-1.04%
2022/04/14	18	95.91	51.1	95.34	96.00	-33.1	1,173	-2.82%
2022/04/13	45	94.17	5.1	94.48	94.30	39.9	1,174	3.40%
2022/04/12	36	96.09	23	96.58	95.40	13	1,171	1.11%
2022/04/11	56	98.23	167.5	97.04	98.50	-111.5	1,156	-9.64%	大賣/鉅額交易
2022/04/08	72	95.40	54.2	96.28	93.80	17.8	1,092	1.62%
2022/04/07	54.9	94.76	62.7	94.44	95.50	-7.7	1,075	-0.72%
2022/04/06	24	91.43	16	91.35	91.10	8	1,025	0.78%
2022/04/01	34.1	92.08	12	92.16	91.80	22.1	1,032	2.14%
2022/03/31	49	92.08	8	92.20	91.90	41	1,036	3.96%
2022/03/30	13	92.61	29.2	92.56	92.80	-16.2	1,037	-1.56%
2022/03/29	2	91.55	4	91.58	91.70	-2	1,039	-0.19%
2022/03/28	42.4	93.10	39	92.73	91.30	3.4	1,046	0.33%
2022/03/25	31.1	91.96	10	92.19	91.60	21.1	1,035	2.04%
2022/03/24	27	93.10	7.2	93.33	93.10	19.9	1,110	1.79%
2022/03/23	5	93.70	10	93.98	93.60	-5	1,122	-0.45%
2022/03/22	5	93.52	1	94.20	93.50	4	1,125	0.36%
2022/03/21	9.2	94.95	4	95.35	94.50	5.2	1,131	0.46%
2022/03/18	9	95.17	9	95.78	94.30	0	1,150	0.00%
2022/03/17	7.1	93.39	60.3	93.60	94.10	-53.2	1,144	-4.64%
2022/03/16	35.1	91.61	43.3	92.06	91.40	-8.2	1,156	-0.71%
2022/03/15	21.1	92.05	15	92.95	91.30	6.1	1,191	0.51%
2022/03/14	10	93.46	9.3	94.05	93.10	0.7	1,259	0.06%
2022/03/11	34.3	94.64	38	95.28	94.30	-3.7	1,270	-0.29%
2022/03/10	10	94.44	11	94.85	94.40	-1	1,278	-0.08%
2022/03/09	12.5	91.22	29	91.28	91.60	-16.5	1,278	-1.29%
2022/03/08	64	93.37	49.2	92.90	90.20	14.9	1,289	1.15%
2022/03/07	35.8	97.27	31.2	97.59	97.00	4.5	1,267	0.36%
2022/03/04	40.5	101.62	45.6	101.57	101.00	-5	1,264	-0.40%
2022/03/03	7.1	102.21	82	102.16	102.00	-74.9	1,346	-5.56%
2022/03/02	10.9	102.76	6.1	103.16	102.50	4.8	1,398	0.34%
2022/03/01	12.1	102.71	12	103.04	102.50	0.1	1,400	0.00%
2022/02/25	10	102.15	29	101.74	104.50	-19	1,410	-1.35%
2022/02/24	40.2	102.58	6	101.75	101.50	34.2	1,441	2.37%
2022/02/23	15	105.10	23	104.93	105.00	-8	1,442	-0.55%
2022/02/22	48.1	104.49	25.1	104.14	104.00	23.1	1,442	1.60%
2022/02/21	112.9	107.43	55.1	107.60	107.00	57.8	1,451	3.98%	大買/
2022/02/18	3	102.84	2	102.50	103.00	1	1,380	0.07%
2022/02/17	23	103.57	9	104.42	103.50	14	1,392	1.00%
2022/02/16	14.2	103.89	8	104.56	103.00	6.2	1,388	0.44%
2022/02/15	71	106.06	57	106.58	103.00	14	1,376	1.02%
2022/02/14	8.3	102.16	3.3	103.15	101.50	5	1,337	0.38%
2022/02/11	4	103.88	11	104.91	104.00	-7	1,339	-0.52%
2022/02/10	4.3	104.26	11.2	104.37	104.50	-6.9	1,342	-0.51%
2022/02/09	2	103.50	2	104.25	104.00	0	1,348	0.00%
2022/02/08	6	103.25	4	103.50	103.50	2	1,353	0.15%
2022/02/07	1	104.46	27	102.59	104.50	-26	1,356	-1.92%
2022/01/26	3.2	100.83	4	100.50	100.50	-0.8	1,358	-0.06%
2022/01/25	5.1	100.71	16	100.94	100.50	-10.9	1,362	-0.80%
2022/01/24	2	102.50	5	102.70	103.00	-3	1,376	-0.22%
2022/01/21	53	104.03	43.3	105.33	102.50	9.7	1,453	0.66%
2022/01/20	18	103.97	5	104.10	104.00	13	1,531	0.85%
2022/01/19	14	104.54	12	104.46	104.50	2	1,580	0.13%
2022/01/18	44.1	107.16	62	107.60	105.50	-17.9	1,593	-1.12%
2022/01/17	51.3	107.58	52.1	108.64	108.00	-0.8	1,582	-0.05%
2022/01/14	23.3	103.24	5	103.40	103.50	18.3	1,561	1.17%
2022/01/13	9	105.89	6	105.83	105.50	3	1,565	0.19%
2022/01/12	3.1	106.82	12	106.50	106.00	-8.9	1,566	-0.57%
2022/01/11	19	107.16	14	107.68	107.50	5	1,573	0.32%
2022/01/10	34.1	108.79	40	109.94	108.50	-5.9	1,578	-0.37%
2022/01/07	28	107.04	11	107.77	107.00	17	1,595	1.07%
2022/01/06	39.1	108.08	32	109.34	108.00	7.1	1,625	0.44%
2022/01/05	5.1	106.52	5	107.30	106.50	0.1	1,633	0.01%
2022/01/04	9.2	106.62	11	106.55	106.00	-1.8	1,655	-0.11%
2022/01/03	42	107.96	34.5	108.88	107.50	7.5	1,654	0.45%
2021/12/30	8.2	112.37	11.4	112.41	111.50	-3.2	1,654	-0.19%
2021/12/29	5.8	110.17	3	110.17	110.00	2.8	1,650	0.17%
2021/12/28	13	110.69	7	110.86	110.00	6	1,677	0.36%
2021/12/27	8	110.75	3	111.83	110.50	5	1,708	0.29%
2021/12/24	6.1	112.16	3	112.83	112.00	3.1	1,723	0.18%
2021/12/23	5	112.90	15.4	113.05	113.00	-10.4	1,725	-0.60%
2021/12/22	16	113.75	4.3	114.34	113.00	11.7	1,735	0.67%
2021/12/21	18	113.61	8	114.25	113.50	10	1,735	0.58%
2021/12/20	57.2	116.27	66.7	116.85	115.00	-9.5	1,727	-0.55%
2021/12/17	39	112.96	23	113.98	110.50	16	1,668	0.96%
2021/12/16	4	111.00	15	111.17	112.50	-11	1,771	-0.62%
2021/12/15	2.1	111.00	1.1	112.45	111.00	1.1	1,870	0.06%
2021/12/14	40	113.33	32.1	115.34	111.50	7.9	1,960	0.40%
2021/12/13	6	114.50	10	115.60	114.50	-4	1,959	-0.20%
2021/12/10	58	115.31	39.2	116.08	115.00	18.8	1,975	0.95%
2021/12/09	46	115.55	22.2	116.98	113.50	23.9	1,966	1.21%
2021/12/08	59	117.15	94.4	116.24	115.50	-35.3	1,962	-1.80%
2021/12/07	16.1	110.79	8	110.31	110.00	8.1	1,892	0.43%
2021/12/06	12.5	113.60	22.6	113.71	113.00	-10.2	1,901	-0.53%
2021/12/03	6	112.00	4	113.13	112.50	2	1,920	0.10%
2021/12/02	5.1	113.07	31.3	112.81	112.00	-26.2	1,950	-1.34%
2021/12/01	16	111.25	14	112.50	110.50	2	1,939	0.10%
2021/11/30	10.2	110.05	32	110.56	110.50	-21.9	1,941	-1.13%
2021/11/29	187.3	111.38	122.2	110.02	109.00	65.1	1,930	3.37%	大買/大賣/
2021/11/26	99.4	111.01	123.2	111.28	110.00	-23.8	1,855	-1.28%	大賣/
2021/11/25	22.4	108.40	15.1	110.03	107.50	7.3	1,806	0.40%
2021/11/24	15	108.33	21.3	107.65	109.00	-6.3	1,799	-0.35%
2021/11/23	62.1	106.78	48	108.48	105.50	14.1	1,794	0.78%
2021/11/22	23	108.11	40.6	107.30	108.00	-17.6	1,775	-0.99%
2021/11/19	26.5	104.84	2.1	104.98	103.50	24.4	1,782	1.37%
2021/11/18	25.1	105.87	10.7	106.39	106.50	14.5	1,810	0.80%
2021/11/17	8.3	104.51	20.3	104.59	104.50	-12	1,821	-0.66%
2021/11/16	12.1	105.11	19	105.00	105.00	-6.9	1,842	-0.38%
2021/11/15	8.2	102.93	29	103.00	103.50	-20.8	1,870	-1.11%
2021/11/12	8	102.94	15	102.87	102.50	-7	1,962	-0.36%
2021/11/11	12	103.29	29	103.81	102.50	-17	2,056	-0.83%
2021/11/10	24.4	103.56	11.5	103.13	102.50	12.9	2,124	0.61%
2021/11/09	14.7	103.26	9.4	103.68	103.00	5.3	2,150	0.25%
2021/11/08	4.3	105.00	2	104.00	104.00	2.3	2,155	0.11%
2021/11/05	16	104.97	10.5	105.81	105.00	5.5	2,163	0.25%
2021/11/04	24.3	105.57	12	105.96	105.00	12.3	2,179	0.56%
2021/11/03	33.1	104.91	38.2	105.40	107.00	-5.2	2,249	-0.23%
2021/11/02	9	105.83	12.4	105.97	105.00	-3.4	2,320	-0.15%
2021/11/01	34.9	105.89	29	106.52	105.00	5.9	2,323	0.25%
2021/10/29	146.5	112.40	61.2	112.12	108.50	85.4	2,320	3.68%	大買/
2021/10/28	58	113.97	114.4	114.34	116.50	-56.4	2,256	-2.50%	大賣/
2021/10/27	100.3	106.12	68	106.76	106.00	32.3	2,198	1.47%
2021/10/26	18.1	102.56	44	103.31	103.50	-26	2,165	-1.20%
2021/10/25	7.6	102.72	1	103.00	103.00	6.6	2,160	0.30%
2021/10/22	43	104.77	30	103.98	103.00	13	2,176	0.60%
2021/10/21	42	106.20	34	106.91	105.50	8	2,199	0.36%
2021/10/20	18	107.47	9	106.67	106.50	9	2,211	0.41%
2021/10/19	5	106.71	10	106.20	108.00	-5	2,247	-0.22%
2021/10/18	18	106.06	36.6	106.48	106.50	-18.6	2,283	-0.81%
2021/10/15	37	108.01	4	109.87	106.50	33	2,377	1.39%
2021/10/14	17	106.24	34.5	106.96	107.50	-17.5	2,373	-0.74%
2021/10/13	19.2	102.30	60.2	103.01	101.00	-41	2,362	-1.74%
2021/10/12	22.4	105.93	15.3	105.09	104.50	7.1	2,414	0.30%
2021/10/08	5.2	112.01	23	112.11	111.00	-17.9	2,450	-0.73%
2021/10/07	10.1	111.10	10.4	111.85	112.50	-0.3	2,521	-0.01%
2021/10/06	19.1	112.97	5	114.70	110.50	14.1	2,618	0.54%
2021/10/05	20.3	110.48	62.1	110.52	113.50	-41.8	2,645	-1.58%
2021/10/04	41	118.63	50.5	117.07	114.00	-9.5	2,635	-0.36%
2021/10/01	55.1	126.18	40.2	126.97	124.00	14.9	2,614	0.57%
2021/09/30	20.3	125.50	21.2	126.22	126.50	-0.9	2,622	-0.03%
2021/09/29	21.2	125.76	19	125.47	125.00	2.2	2,637	0.08%
2021/09/28	33.2	130.14	46	131.30	128.50	-12.8	2,652	-0.48%
2021/09/27	34.2	131.28	91	131.34	130.00	-56.8	2,667	-2.13%
2021/09/24	16.2	132.56	32	132.42	132.50	-15.8	2,696	-0.58%
2021/09/23	160.9	132.97	106.1	133.50	131.50	54.7	2,727	2.01%	大買/大賣/
2021/09/22	54.1	134.83	49	136.27	140.00	5.1	2,708	0.19%
2021/09/17	8.2	131.56	30	130.42	133.50	-21.8	2,661	-0.82%
2021/09/16	16	129.09	3	127.83	128.00	13	2,610	0.50%
2021/09/15	29	129.26	36	129.93	129.00	-7	2,614	-0.27%
2021/09/14	47.4	128.49	63	128.34	128.50	-15.6	2,627	-0.59%
2021/09/13	55	128.84	32.5	128.16	129.00	22.5	2,712	0.83%
2021/09/10	69	125.29	36	125.38	125.50	33	2,811	1.17%
2021/09/09	35	125.86	25.7	126.60	125.00	9.3	2,960	0.31%
2021/09/08	53	127.63	30.1	127.74	125.50	22.9	3,003	0.76%
2021/09/07	28.3	125.70	80.1	125.24	126.50	-51.8	3,060	-1.69%
2021/09/06	16	124.66	11.1	123.23	122.00	5	3,221	0.15%
2021/09/03	41.1	125.95	54	126.42	124.50	-12.9	3,543	-0.36%
2021/09/02	21.3	126.75	9	126.50	126.00	12.2	3,814	0.32%
2021/09/01	41	128.55	24	127.73	127.00	17	3,899	0.44%
2021/08/31	9	129.44	35.1	129.44	130.00	-26.1	4,071	-0.64%
2021/08/30	34	129.18	31	130.32	129.00	3	4,203	0.07%
2021/08/27	42	128.98	61.2	129.78	129.00	-19.2	4,232	-0.45%
2021/08/26	39.2	128.64	33	129.62	128.00	6.2	4,289	0.14%
2021/08/25	23.1	128.05	35	128.64	130.00	-11.9	4,396	-0.27%
2021/08/24	34	129.69	31.2	130.09	127.00	2.8	4,517	0.06%
2021/08/23	33	133.65	40.3	133.51	131.50	-7.3	4,583	-0.16%
2021/08/20	17	132.03	14.2	132.57	133.00	2.8	4,589	0.06%
2021/08/19	29.3	132.21	46	132.15	129.00	-16.7	4,627	-0.36%
2021/08/18	98.3	133.52	152.2	135.54	132.00	-53.9	4,615	-1.17%	大賣/
2021/08/17	158.1	145.51	103.5	146.13	141.50	54.6	4,574	1.19%	大買/大賣/
2021/08/16	75.2	141.33	50.3	142.25	143.50	24.9	4,540	0.55%
2021/08/13	23.3	138.20	60	137.73	137.00	-36.8	4,512	-0.81%
2021/08/12	2.3	134.78	24	135.44	135.50	-21.8	4,528	-0.48%
2021/08/11	18	132.67	12	133.33	131.50	6	4,619	0.13%
2021/08/10	35	134.57	19.4	135.24	135.50	15.7	4,855	0.32%
2021/08/09	105.6	136.06	94.2	138.66	133.00	11.4	5,032	0.23%	大買/
2021/08/06	85.2	142.80	100.9	139.88	143.00	-15.7	5,248	-0.30%
2021/08/05	11	134.45	12	135.54	133.50	-1	5,428	-0.02%
2021/08/04	25.2	135.13	12	134.59	134.00	13.2	5,612	0.23%
2021/08/03	26.1	135.21	31	136.84	136.50	-4.9	5,685	-0.09%
2021/08/02	19.1	133.33	38.4	134.37	137.00	-19.3	5,693	-0.34%
2021/07/30	35.4	130.53	33	130.88	129.00	2.4	5,697	0.04%
2021/07/29	14.3	128.64	42.3	128.87	130.00	-28	5,736	-0.49%
2021/07/28	31.3	127.19	96.1	127.86	126.00	-64.8	5,762	-1.13%
2021/07/27	45.2	128.05	24	128.79	126.00	21.2	5,868	0.36%
2021/07/26	39.1	132.74	25.1	133.97	133.50	13.9	5,964	0.23%
2021/07/23	32.8	127.89	78	128.24	130.50	-45.2	5,979	-0.76%
2021/07/22	57.3	131.08	77.1	132.65	129.50	-19.7	5,975	-0.33%
2021/07/21	131.8	143.05	102.1	143.96	135.00	29.7	6,006	0.50%	大買/大賣/
2021/07/20	3	144.00	20.1	144.00	144.00	-17.1	5,955	-0.29%
2021/07/19	43.3	133.27	19	133.32	131.00	24.3	5,981	0.41%
2021/07/16	76.2	137.08	71.1	140.42	134.00	5	6,061	0.08%
2021/07/15	41.3	130.36	86.3	131.56	134.00	-45	6,039	-0.75%
2021/07/14	54.3	118.64	83.4	118.74	122.00	-29.1	6,043	-0.48%
2021/07/13	157	127.73	98.2	128.48	123.50	58.8	6,076	0.97%	大買/
2021/07/12	49	138.45	32.6	137.40	136.50	16.4	6,068	0.27%
2021/07/09	52.3	140.71	53.4	142.36	139.50	-1.1	6,056	-0.02%
2021/07/08	29.6	142.45	32.1	142.76	141.00	-2.5	6,076	-0.04%
2021/07/07	33.4	144.83	38.2	145.74	142.50	-4.8	6,118	-0.08%
2021/07/06	15.7	142.84	17.1	143.73	142.50	-1.4	6,137	-0.02%
2021/07/05	51	143.27	67	144.05	143.50	-16	6,150	-0.26%
2021/07/02	33.6	143.16	31.5	142.72	142.00	2	6,186	0.03%
2021/07/01	61.4	146.51	63.4	147.82	144.00	-2	6,160	-0.03%
2021/06/30	85.6	149.06	46.4	149.38	147.50	39.2	6,147	0.64%
2021/06/29	105.8	143.72	116.7	142.68	152.00	-10.9	6,120	-0.18%	大買/大賣/
2021/06/28	80.1	147.08	38.2	147.19	146.00	42	6,059	0.69%
2021/06/25	59.7	152.07	24.3	153.51	150.50	35.3	6,030	0.59%
2021/06/24	47.6	155.25	79	155.79	154.50	-31.4	6,015	-0.52%
2021/06/23	87.5	155.85	49.4	157.03	155.00	38.1	6,065	0.63%
2021/06/22	103.2	157.43	88.3	159.69	154.00	14.9	6,024	0.25%	大買/
2021/06/21	109.8	164.93	146	165.84	163.00	-36.2	5,944	-0.61%	大買/大賣/
2021/06/18	111.9	174.78	126.5	174.43	178.00	-14.5	6,113	-0.24%	大買/大賣/
2021/06/17	57.5	168.23	62.2	168.66	167.50	-4.7	6,310	-0.07%
2021/06/16	84.9	166.55	77	167.11	164.00	7.9	6,412	0.12%
2021/06/15	162.1	170.49	214.6	170.63	171.50	-52.5	6,536	-0.80%	大買/大賣/
2021/06/11	378.7	183.98	225.5	185.92	176.00	153.2	6,427	2.38%	大買/大賣/鉅額交易
2021/06/10	161	174.25	229.9	176.21	179.50	-68.9	6,239	-1.10%	大買/大賣/
2021/06/09	69.3	161.11	114.8	162.02	163.50	-45.5	5,974	-0.76%	大賣/
2021/06/08	207.7	162.02	83.9	164.14	161.00	123.8	5,907	2.10%	大買/鉅額交易
2021/06/07	42.4	154.90	175.5	157.23	160.00	-133.1	5,741	-2.32%	大賣/鉅額交易
2021/06/04	26.8	146.01	48.2	146.45	145.50	-21.3	5,628	-0.38%
2021/06/03	83.3	145.25	48.3	146.02	143.50	35	5,638	0.62%
2021/06/02	133.2	153.62	148.6	155.54	151.00	-15.3	5,656	-0.27%	大買/大賣/
2021/06/01	173.8	139.21	169.3	137.80	159.50	4.5	5,555	0.08%	大買/大賣/
2021/05/28	51	160.81	71.7	160.68	160.50	-20.7	5,355	-0.39%
2021/05/27	68.5	165.13	46.2	167.19	162.00	22.3	5,331	0.42%
2021/05/26	19.6	162.77	72.7	164.22	162.50	-53.1	5,380	-0.99%
2021/05/25	96.1	162.71	76.2	163.28	160.50	20	5,447	0.37%
2021/05/24	107.5	165.95	56	164.13	170.00	51.5	5,566	0.93%	大買/
2021/05/21	58.9	158.82	87.9	158.85	158.00	-29	5,534	-0.52%
2021/05/20	39	163.35	33.4	162.10	161.00	5.6	5,694	0.10%
2021/05/19	135.4	162.03	129.4	161.16	160.00	6	5,773	0.10%	大買/大賣/
2021/05/18	349.8	176.40	307	178.17	175.00	42.8	5,782	0.74%	大買/大賣/
2021/05/17	182.3	183.86	176.1	184.81	188.50	6.2	5,839	0.11%	大買/大賣/
2021/05/14	390.1	166.89	236.5	170.10	171.50	153.6	5,771	2.66%	大買/大賣/鉅額交易
2021/05/13	242.7	162.81	184	164.82	169.50	58.7	5,536	1.06%	大買/大賣/
2021/05/12	122.7	150.80	284.1	152.87	154.50	-161.4	5,280	-3.06%	大買/大賣/鉅額交易
2021/05/11	93.8	135.10	78.1	138.08	140.50	15.7	5,109	0.31%
2021/05/10	28	134.27	21.2	135.52	134.00	6.9	5,025	0.14%
2021/05/07	37.2	132.99	43.6	134.36	133.50	-6.4	5,004	-0.13%
2021/05/06	71.5	134.90	70	138.64	131.50	1.5	4,971	0.03%
2021/05/05	58.6	139.78	42.2	140.99	139.00	16.4	4,922	0.33%
2021/05/04	194.7	144.97	118.1	143.45	143.50	76.6	4,903	1.56%	大買/大賣/
2021/05/03	50.2	150.13	87.1	151.72	155.50	-36.9	4,781	-0.77%
2021/04/29	24.5	140.22	50.1	140.75	141.50	-25.6	4,667	-0.55%
2021/04/28	60.9	138.50	27	138.24	136.50	33.9	4,648	0.73%
2021/04/27	54.2	141.13	208.1	138.27	139.50	-153.9	4,623	-3.33%	大賣/鉅額交易
2021/04/26	67.3	140.70	28.5	140.19	137.00	38.8	4,566	0.85%
2021/04/23	55.1	142.35	64	145.83	141.50	-8.9	4,553	-0.20%
2021/04/22	127.8	141.74	72.2	144.90	139.50	55.6	4,513	1.23%	大買/
2021/04/21	56.1	154.75	29.1	154.55	151.00	27	4,427	0.61%
2021/04/20	46.3	154.84	48.4	155.50	160.00	-2.1	4,411	-0.05%
2021/04/19	129.3	165.06	42.8	170.85	156.50	86.5	4,361	1.98%	大買/
2021/04/16	81.5	159.63	75.1	165.23	168.00	6.4	4,259	0.15%
2021/04/15	19.2	150.80	6.6	150.06	153.00	12.6	4,164	0.30%
2021/04/14	14.3	140.72	35	139.86	145.00	-20.7	4,158	-0.50%
2021/04/13	71.6	141.94	21	148.52	148.00	50.6	4,134	1.22%
2021/04/12	33.9	168.72	32.4	169.33	160.00	1.5	4,126	0.04%
2021/04/09	17.4	148.05	48	153.46	155.50	-30.6	4,132	-0.74%
2021/04/08	30.7	140.77	57.5	141.01	141.50	-26.8	4,138	-0.65%
2021/04/07	5	129.00	3	129.00	129.00	2	4,095	0.05%
2021/04/06	18	119.42	10.4	119.07	117.50	7.6	4,108	0.19%
2021/04/01	11.1	114.14	53	111.50	118.00	-42	4,103	-1.02%
2021/03/31	21	114.95	19.5	113.89	112.00	1.5	4,084	0.04%
2021/03/30	31.6	118.63	6.7	120.04	119.50	24.9	4,077	0.61%
2021/03/29	34.1	123.93	15.9	124.60	123.00	18.2	4,088	0.44%
2021/03/26	61.3	110.87	21.3	108.61	117.00	40	4,071	0.98%
2021/03/25	0	0.00	8	117.00	117.00	-8	4,015	-0.20%
2021/03/24	0	0.00	6	106.50	106.50	-6	4,020	-0.15%
2021/03/22	122.1	94.57	194.1	94.54	97.10	-72	4,040	-1.78%	大買/大賣/
2021/03/19	277.3	90.80	281	90.34	88.30	-3.7	3,752	-0.10%	大買/大賣/
2021/03/18	47.1	82.90	73.4	84.36	86.70	-26.3	3,407	-0.77%
2021/03/17	132.4	79.07	146.2	78.85	78.90	-13.8	3,265	-0.42%	大買/大賣/
2021/03/16	27	76.20	75	76.55	74.70	-48	3,064	-1.57%
2021/03/15	73	77.43	74	78.02	76.20	-1	2,992	-0.03%
2021/03/12	13.2	75.44	4	75.88	75.00	9.2	2,868	0.32%
2021/03/11	14	78.48	15.3	78.08	78.00	-1.3	2,862	-0.05%
2021/03/10	7.2	75.48	27	75.66	75.80	-19.8	2,843	-0.70%
2021/03/09	17.3	70.39	105.1	70.05	73.80	-87.7	2,902	-3.02%	大賣/
2021/03/08	31.1	72.58	6	72.95	72.00	25.1	2,888	0.87%
2021/03/05	15.3	72.71	68.1	73.95	75.90	-52.9	2,850	-1.86%
2021/03/04	31	68.71	10	68.85	69.00	21	2,775	0.76%
2021/03/03	6.1	67.67	28	67.75	68.00	-22	2,753	-0.80%
2021/03/02	10.1	65.88	24.1	65.54	65.00	-14	2,726	-0.51%
2021/02/26	10	62.94	12	64.12	64.50	-2	2,740	-0.07%
2021/02/25	64.2	67.49	57.1	67.11	66.70	7.1	2,734	0.26%
2021/02/24	45.1	62.69	120.2	60.58	64.00	-75.2	2,635	-2.85%	大賣/
2021/02/23	193.4	63.23	106.6	62.56	62.00	86.8	2,557	3.39%	大買/大賣/
2021/02/22	27	65.50	39	65.50	65.50	-12	2,411	-0.50%
2021/02/19	247.1	58.47	239.6	58.16	59.60	7.4	2,404	0.31%	大買/大賣/
2021/02/18	160	52.12	173	51.28	54.20	-13	2,216	-0.59%	大買/大賣/
2021/02/17	313.5	49.76	302	50.10	49.35	11.5	2,111	0.54%	大買/大賣/
2021/02/05	529.5	48.07	563.5	48.02	48.00	-34	2,043	-1.66%	大買/大賣/
2021/02/04	122	44.54	177	44.72	46.50	-55	1,793	-3.07%	大買/大賣/
2021/02/03	56	40.93	44	41.26	42.30	12	1,684	0.71%
2021/02/02	14	39.19	0	0.00	39.30	14	1,668	0.84%
2021/02/01	47	40.39	22	39.79	39.30	25	1,682	1.49%
2021/01/29	6	38.73	14	38.80	38.50	-8	1,681	-0.48%
2021/01/28	4	39.44	3	39.42	39.05	1	1,694	0.06%
2021/01/27	7	39.93	24	40.04	39.75	-17	1,708	-1.00%
2021/01/26	5	40.05	3	40.22	40.05	2	1,730	0.12%
2021/01/25	24	40.75	14	40.60	40.05	10	1,792	0.56%
2021/01/22	7.2	39.16	11	39.16	39.05	-3.8	1,809	-0.21%
2021/01/21	21	39.74	41	40.13	39.30	-20	1,847	-1.08%
2021/01/20	20	40.66	38.1	40.67	40.20	-18.1	1,881	-0.96%
2021/01/19	19	39.74	19	40.03	39.80	0	1,897	0.00%
2021/01/18	25.1	40.24	32.1	40.38	39.30	-7	1,955	-0.36%
2021/01/15	46.3	39.72	28.1	40.19	39.20	18.2	1,978	0.92%
2021/01/14	55	41.59	13	41.88	41.10	42	2,009	2.09%
2021/01/13	32.1	42.12	21	41.99	41.85	11.1	2,030	0.54%
2021/01/12	52.2	42.97	39	43.37	43.80	13.2	2,052	0.64%
2021/01/11	30.1	42.44	18	42.06	41.85	12.1	2,076	0.58%
2021/01/08	6	43.76	3	43.72	43.55	3	2,135	0.14%
2021/01/07	16	44.11	16	44.12	43.85	0	2,165	0.00%
2021/01/06	25	43.93	13	43.71	43.35	12	2,238	0.54%
2021/01/05	39	44.95	29	45.22	44.65	10	2,350	0.43%
2021/01/04	33.2	45.31	23	45.71	44.35	10.2	2,445	0.42%
2020/12/31	65.5	48.33	45	48.87	47.00	20.5	2,450	0.84%
2020/12/30	42	50.63	64	50.95	50.00	-22	2,427	-0.91%
2020/12/29	34	48.84	21	49.15	50.00	13	2,421	0.54%
2020/12/28	23	48.71	11.2	48.88	48.20	11.8	2,483	0.48%
2020/12/25	17	48.04	8	48.11	48.95	9	2,512	0.36%
2020/12/24	10	47.33	8	47.93	47.35	2	2,670	0.07%
2020/12/23	32	48.33	30	48.79	47.55	2	2,726	0.07%
2020/12/22	45.2	48.01	43	47.97	48.90	2.2	2,798	0.08%
2020/12/21	17.2	46.62	6	46.43	46.10	11.2	2,813	0.40%
2020/12/18	56.2	46.19	63	46.78	47.30	-6.8	2,845	-0.24%
2020/12/17	5.1	45.62	12	45.71	45.40	-6.9	2,873	-0.24%
2020/12/16	80	45.33	106	45.14	45.50	-26	2,931	-0.89%	大賣/
2020/12/15	22	46.26	14	46.09	45.65	8	2,979	0.27%
2020/12/14	35	47.42	4	47.85	47.55	31	3,036	1.02%
2020/12/11	46.3	47.55	45	47.78	47.20	1.3	3,132	0.04%
2020/12/10	19.1	48.98	23	49.32	48.60	-3.9	3,229	-0.12%
2020/12/09	67	49.61	12	49.65	49.15	55	4,038	1.36%
2020/12/08	22	50.91	24	50.88	50.00	-2	4,102	-0.05%
2020/12/07	21	50.40	9	50.48	50.30	12	4,259	0.28%
2020/12/04	94	51.77	16	52.04	51.40	78	4,600	1.70%
2020/12/03	140	54.14	118	54.02	52.00	22	4,927	0.45%	大買/大賣/
2020/12/02	3	51.27	36	51.81	52.00	-33	4,996	-0.66%
2020/12/01	15	51.13	5	51.42	50.90	10	5,095	0.20%
2020/11/30	34	51.30	26	51.71	51.20	8	5,260	0.15%
2020/11/27	3	51.00	31	51.09	51.10	-28	5,380	-0.52%
2020/11/26	14	51.09	2	51.50	50.90	12	5,536	0.22%
2020/11/25	70	52.11	41	52.23	51.00	29	5,796	0.50%
2020/11/24	28	50.75	69	50.48	50.30	-41	5,849	-0.70%
2020/11/23	12	51.76	4	52.53	51.60	8	6,060	0.13%
2020/11/20	25	52.40	8	52.55	51.70	17	6,105	0.28%
2020/11/19	35	52.81	42	52.84	52.90	-7	6,169	-0.11%
2020/11/18	4	51.05	30	51.87	52.00	-26	6,242	-0.42%
2020/11/17	36	50.50	35	50.71	50.60	1	6,305	0.02%
2020/11/16	15.1	51.38	20	51.77	50.90	-4.9	6,329	-0.08%
2020/11/13	39	49.81	84	50.17	51.80	-45	6,340	-0.71%
2020/11/12	94	50.26	83.2	49.96	49.70	10.8	6,342	0.17%
2020/11/11	26	52.20	4	52.38	51.90	22	6,297	0.35%
2020/11/10	48	53.54	35	54.15	52.60	13	6,300	0.21%
2020/11/09	29	54.85	20	54.72	54.20	9	6,296	0.14%
2020/11/06	24	54.65	12	55.42	54.20	12	6,307	0.19%
2020/11/05	11	54.84	9	55.20	54.10	2	6,312	0.03%
2020/11/04	25	54.26	17	54.14	54.80	8	6,334	0.13%
2020/11/03	4	54.30	19	54.34	54.20	-15	6,384	-0.23%
2020/11/02	76	54.01	100	53.52	53.70	-24	6,503	-0.37%
2020/10/30	78	53.81	33	54.15	52.50	45	6,728	0.67%
2020/10/29	64	53.83	115	53.92	54.30	-51	6,732	-0.76%	大賣/
2020/10/28	83.7	53.77	75	53.91	53.40	8.7	6,718	0.13%
2020/10/27	32	55.28	48.4	55.21	54.80	-16.4	6,745	-0.24%
2020/10/26	91	55.35	50	55.24	54.90	41	6,754	0.61%
2020/10/23	17	56.72	30	57.14	57.30	-13	6,708	-0.19%
2020/10/22	70	56.52	55	56.65	56.30	15	6,726	0.22%
2020/10/21	30	58.29	33	58.09	58.10	-3	6,710	-0.04%
2020/10/20	57	59.09	36	58.99	58.70	21	6,697	0.31%
2020/10/19	88	60.08	18.7	60.93	59.40	69.3	6,677	1.04%
2020/10/16	55	60.08	78	60.24	61.20	-23	6,647	-0.35%
2020/10/15	69	59.13	56	59.23	58.90	13	6,598	0.20%
2020/10/14	32	59.27	40	59.78	60.10	-8	6,628	-0.12%
2020/10/13	150	59.23	78	59.42	59.30	72	6,637	1.08%	大買/
2020/10/12	102	63.35	80	63.66	61.40	22	6,559	0.34%	大買/
2020/10/08	63	61.90	47	62.20	62.60	16	6,531	0.24%
2020/10/07	28	63.30	20	63.27	63.00	8	6,530	0.12%
2020/10/06	14	63.45	13	63.57	64.10	1	6,551	0.02%
2020/10/05	67	64.97	88	64.50	63.30	-21	6,604	-0.32%
2020/09/30	40	62.92	45	62.98	63.00	-5	6,640	-0.08%
2020/09/29	195	64.37	221.2	64.08	63.00	-26.2	6,660	-0.39%	大買/大賣/
2020/09/28	7	63.87	38	63.92	64.00	-31	6,551	-0.47%
2020/09/25	110.2	59.42	46	59.43	58.20	64.2	6,589	0.97%	大買/
2020/09/24	47	62.62	88	62.67	62.40	-41	6,539	-0.63%
2020/09/23	33	62.19	36	62.60	62.40	-3	6,555	-0.05%
2020/09/22	43	62.55	47	62.96	62.10	-4	6,573	-0.06%
2020/09/21	103	64.37	71	64.00	63.30	32	6,608	0.48%	大買/
2020/09/18	25	65.23	45	65.46	64.60	-20	6,653	-0.30%
2020/09/17	105	65.24	76	65.20	65.30	29	6,705	0.43%	大買/
2020/09/16	158	65.12	73	64.91	64.60	85	6,707	1.27%	大買/
2020/09/15	59	65.26	133	65.64	66.20	-74	6,696	-1.11%	大賣/
2020/09/14	451	66.64	471	66.60	64.10	-20	6,710	-0.30%	大買/大賣/
2020/09/11	76	62.93	90	63.06	62.80	-14	6,113	-0.23%
2020/09/10	142	64.89	149	64.63	63.00	-7	6,301	-0.11%	大買/大賣/
2020/09/09	316	66.43	240.1	66.80	63.70	75.9	6,227	1.22%	大買/大賣/
2020/09/08	176	67.38	281.5	67.82	68.80	-105.5	6,001	-1.76%	大買/大賣/鉅額交易
2020/09/07	126	63.24	173	62.98	62.60	-47	5,740	-0.82%	大買/大賣/
2020/09/04	102.1	60.45	136	61.00	61.80	-33.9	5,744	-0.59%	大買/大賣/
2020/09/03	210	61.20	129	61.14	60.70	81	5,837	1.39%	大買/大賣/
2020/09/02	155.2	63.43	104	63.76	62.80	51.2	5,774	0.89%	大買/大賣/
2020/09/01	120.2	63.17	142	63.50	64.50	-21.8	5,734	-0.38%	大買/大賣/
2020/08/31	336	63.52	276.4	63.27	62.10	59.6	5,622	1.06%	大買/大賣/
2020/08/28	18	65.40	71	65.40	65.40	-53	5,423	-0.98%
2020/08/27	153.1	58.42	233.5	58.87	59.50	-80.4	5,414	-1.49%	大買/大賣/
2020/08/26	51	56.41	68	56.84	56.60	-17	5,297	-0.32%
2020/08/25	76	55.69	51	56.26	56.50	25	5,345	0.47%
2020/08/24	103	58.27	79	58.23	56.50	24	5,387	0.45%	大買/
2020/08/21	82	57.99	88	58.04	58.80	-6	5,407	-0.11%
2020/08/20	52	53.12	138	52.66	55.00	-86	5,506	-1.56%	大賣/
2020/08/19	32	58.44	34	58.60	58.00	-2	5,686	-0.04%
2020/08/18	45	59.22	32	58.67	58.80	13	5,865	0.22%
2020/08/17	35	55.60	78	55.58	55.30	-43	6,005	-0.72%
2020/08/14	32	54.62	21	55.66	55.70	11	6,198	0.18%
2020/08/13	33.2	55.28	42.4	55.71	54.40	-9.2	6,392	-0.14%
2020/08/12	24	57.80	24	58.87	57.80	0	6,492	0.00%
2020/08/11	73.7	58.65	34	59.05	57.10	39.7	6,583	0.60%
2020/08/10	55	60.17	24	60.75	59.00	31	6,646	0.47%
2020/08/07	56	60.18	73	60.94	61.00	-17	6,707	-0.25%
2020/08/06	98.7	63.31	225	63.81	62.50	-126.3	6,726	-1.88%	大賣/鉅額交易
2020/08/05	421	66.19	327.5	64.51	64.00	93.5	6,659	1.40%	大買/大賣/
2020/08/04	27	62.00	66.1	62.00	62.00	-39.1	6,415	-0.61%
2020/08/03	8	56.40	44	56.40	56.40	-36	6,482	-0.56%
2020/07/31	56	50.02	66	49.82	51.30	-10	6,594	-0.15%
2020/07/30	60	47.70	19.5	47.74	49.80	40.5	6,711	0.60%
2020/07/29	18	45.66	24.7	46.01	45.30	-6.7	6,851	-0.10%
2020/07/28	27	43.58	66	43.41	44.45	-39	7,019	-0.56%
2020/07/27	50.9	46.37	64	45.40	44.50	-13.1	7,058	-0.19%
2020/07/24	28	48.89	11	49.69	48.60	17	7,118	0.24%
2020/07/23	18.3	50.17	30	50.45	50.00	-11.7	7,329	-0.16%
2020/07/22	29	51.03	8	50.98	50.30	21	7,617	0.28%
2020/07/21	34	50.33	18	50.66	50.00	16	7,620	0.21%
2020/07/20	44.1	48.22	64	48.59	50.90	-19.9	7,606	-0.26%
2020/07/17	74	49.67	62.5	49.73	50.00	11.5	7,585	0.15%
2020/07/16	26	53.66	32	53.94	53.50	-6	7,581	-0.08%
2020/07/15	64	52.54	56	52.98	51.90	8	7,579	0.11%
2020/07/14	58	55.16	92.6	55.64	54.20	-34.6	7,518	-0.46%
2020/07/13	81	56.84	33	56.69	56.00	48	7,484	0.64%
2020/07/10	103	58.45	77	58.43	57.70	26	7,472	0.35%	大買/
2020/07/09	122	59.72	89.2	59.53	60.10	32.8	7,444	0.44%	大買/
2020/07/08	24	58.63	98.2	59.14	58.10	-74.2	7,414	-1.00%
2020/07/07	90	58.49	202	58.78	57.60	-112	7,391	-1.52%	大賣/鉅額交易
2020/07/06	107	61.03	151	60.97	60.10	-44	7,335	-0.60%	大買/大賣/
2020/07/03	62	59.01	43	59.17	59.80	19	7,252	0.26%
2020/07/02	53	58.94	154	59.36	59.00	-101	7,209	-1.40%	大賣/鉅額交易
2020/07/01	64	57.93	47	58.00	57.90	17	7,155	0.24%
2020/06/30	92	58.99	71	59.03	58.50	21	7,093	0.30%
2020/06/29	213	60.27	95.2	60.20	61.10	117.8	7,017	1.68%	大買/鉅額交易
2020/06/24	154.2	56.93	388	56.03	56.80	-233.8	6,916	-3.38%	大買/大賣/鉅額交易
2020/06/23	66	60.81	75.2	60.58	59.60	-9.2	6,816	-0.13%
2020/06/22	67	60.56	82.8	60.94	62.00	-15.8	6,756	-0.23%
2020/06/19	99	60.94	90	61.27	59.80	9	6,668	0.13%
2020/06/18	201	63.02	167.2	62.86	62.50	33.8	6,538	0.52%	大買/大賣/
2020/06/17	245.2	61.64	572	63.49	64.30	-326.9	6,318	-5.17%	大買/大賣/鉅額交易
2020/06/16	111	59.47	101	59.51	58.50	10	6,058	0.17%	大買/大賣/
2020/06/15	137	60.37	124	60.49	60.30	13	5,980	0.22%	大買/大賣/
2020/06/12	111.1	57.44	129	57.81	58.80	-17.9	5,869	-0.30%	大買/大賣/
2020/06/11	168.1	59.93	151.5	59.37	56.60	16.6	5,814	0.28%	大買/大賣/
2020/06/10	865.6	61.59	337.8	60.12	61.90	527.8	5,692	9.27%	大買/大賣/鉅額交易
2020/06/09	268.5	56.83	83	55.58	57.60	185.5	5,509	3.37%	大買/鉅額交易
2020/06/08	72	54.62	55	53.57	52.40	17	5,447	0.31%
2020/06/05	46.5	55.52	65.2	54.98	55.60	-18.7	5,403	-0.35%
2020/06/04	78	57.10	65	56.82	56.10	13	5,468	0.24%
2020/06/03	88	58.40	81	58.30	58.20	7	5,474	0.13%
2020/06/02	72.5	56.95	123.4	57.00	57.10	-50.9	5,474	-0.93%	大賣/
2020/06/01	124.5	60.65	100.1	60.14	59.40	24.4	5,379	0.45%	大買/
2020/05/29	93.5	59.61	66	60.49	61.50	27.5	5,276	0.52%
2020/05/28	84	58.40	137	57.60	57.70	-53	5,155	-1.03%	大賣/
2020/05/27	229	60.75	150.5	62.27	59.10	78.5	5,035	1.56%	大買/大賣/
2020/05/26	334.8	66.15	499	66.02	64.50	-164.2	4,852	-3.38%	大買/大賣/鉅額交易
2020/05/25	557	62.58	409.5	61.04	64.30	147.5	4,629	3.19%	大買/大賣/鉅額交易
2020/05/22	409.2	58.31	158.1	58.28	58.80	251.2	4,433	5.67%	大買/大賣/鉅額交易
2020/05/21	340	56.33	167	56.29	55.90	173	4,276	4.05%	大買/大賣/鉅額交易
2020/05/20	142.2	51.67	195	52.29	54.60	-52.8	4,088	-1.29%	大買/大賣/
2020/05/19	186	49.64	65.5	49.52	49.80	120.5	3,873	3.11%	大買/鉅額交易
2020/05/18	93.2	47.13	151.9	47.33	48.85	-58.8	3,754	-1.57%	大賣/
2020/05/15	67.7	43.59	66	43.90	44.45	1.7	3,680	0.05%
2020/05/14	56	45.77	51	46.28	45.00	5	3,605	0.14%
2020/05/13	81	43.56	54	43.65	46.85	27	3,532	0.76%
2020/05/12	85	41.88	27	40.69	42.60	58	3,447	1.68%
2020/05/11	48.2	42.16	101.3	42.19	42.15	-53.1	3,368	-1.58%	大賣/
2020/05/08	94	48.12	217	47.41	46.80	-123	3,318	-3.71%	大賣/鉅額交易
2020/05/07	75.3	50.80	108	50.52	52.00	-32.7	3,215	-1.02%	大賣/
2020/05/06	157	58.62	81	58.21	50.50	76	3,097	2.45%	大買/
2020/05/05	276	53.76	91.5	54.70	55.90	184.5	2,913	6.33%	大買/鉅額交易
2020/05/04	118	48.88	102	49.34	50.90	16	2,724	0.59%	大買/大賣/
2020/04/30	62	46.21	68	46.41	46.30	-6	2,540	-0.24%
2020/04/29	77.5	45.15	253	45.64	46.65	-175.5	2,440	-7.19%	大賣/鉅額交易
2020/04/28	301	46.46	191	46.72	46.90	110	2,325	4.73%	大買/大賣/鉅額交易
2020/04/27	291	46.20	190	46.20	46.20	101	2,094	4.82%	大買/大賣/鉅額交易
2020/04/24	2	42.00	15	42.00	42.00	-13	1,779	-0.73%
2020/04/23	1	38.20	41.8	38.20	38.20	-40.8	1,742	-2.34%
2020/04/22	55.5	34.94	22	35.08	34.75	33.5	1,720	1.95%
2020/04/21	55.5	33.97	47	34.58	35.40	8.5	1,674	0.51%
2020/04/20	47	34.27	56	34.31	34.55	-9	1,585	-0.57%
2020/04/17	4	32.63	9	32.72	32.60	-5	1,533	-0.33%
2020/04/16	12	32.78	14	32.77	32.40	-2	1,508	-0.13%
2020/04/15	45	33.44	40	33.39	33.10	5	1,481	0.34%
2020/04/14	84	34.64	36	34.53	34.50	48	1,434	3.35%
2020/04/13	79	34.87	109	34.78	35.50	-30	1,374	-2.18%	大賣/
2020/04/10	19	31.56	28	31.91	32.45	-9	1,279	-0.70%
2020/04/09	17	30.12	7	30.23	29.50	10	1,238	0.81%
2020/04/08	6	29.41	1	29.60	29.70	5	1,223	0.41%
2020/04/07	2	29.25	0	0.00	29.30	2	1,202	0.17%
2020/04/06	1	30.00	6	29.37	29.95	-5	1,185	-0.42%
2020/03/31	0	0.00	8	28.05	28.00	-8	1,160	-0.69%
2020/03/30	4	28.30	9	28.86	28.55	-5	1,147	-0.44%
2020/03/27	21	28.89	12	28.83	29.20	9	1,131	0.80%
2020/03/26	8	26.63	23	26.45	27.80	-15	1,090	-1.37%
2020/03/25	7	25.51	1	25.45	25.30	6	1,068	0.56%
2020/03/24	12	25.66	1	25.60	25.25	11	1,060	1.04%
2020/03/23	4	25.51	3	25.48	25.50	1	1,051	0.10%
2020/03/20	6	27.25	1	27.50	27.65	5	1,044	0.48%
2020/03/19	17	25.78	10	25.67	25.70	7	1,027	0.68%
2020/03/18	11	29.00	12	30.25	28.50	-1	1,002	-0.10%
2020/03/17	37	28.38	28	28.80	28.00	9	981	0.92%
2020/03/16	47	32.00	32	31.64	30.70	15	955	1.57%
2020/03/13	23	30.30	24	30.36	30.30	-1	922	-0.11%
2020/03/12	67	35.52	92	36.15	33.65	-25	899	-2.78%
2020/03/11	78	36.91	105	36.64	37.00	-27	846	-3.19%	大賣/
2020/03/10	156	37.03	163.2	36.92	36.85	-7.2	799	-0.90%	大買/大賣/
2020/03/09	141	35.58	29	35.70	36.05	112	676	16.56%	大買/鉅額交易
2020/03/06	39	32.36	22	32.56	32.80	17	596	2.85%
2020/03/05	2.2	30.07	2	30.18	29.85	0.2	518	0.04%
2020/03/03	1	29.90	1	29.70	29.60	0	497	0.00%
2020/03/02	0	0.00	10	29.80	29.95	-10	490	-2.04%
2020/02/27	1	30.55	8	29.92	29.40	-7	482	-1.45%
2020/02/26	2	30.83	69	30.78	30.40	-67	471	-14.22%
2020/02/25	3	31.60	67	31.39	31.20	-64	465	-13.76%
2020/02/24	70	32.88	7	32.54	32.25	63	447	14.06%
2020/02/21	22	31.89	3	32.00	31.65	19	422	4.50%
2020/02/20	7	30.64	2	30.88	30.65	5	400	1.25%
2020/02/19	20	30.62	60	30.63	30.85	-40	399	-10.02%
2020/02/18	103	31.68	0	0.00	31.90	103	384	26.77%	大買/鉅額交易
2020/02/17	1	29.70	93	29.13	30.25	-92	342	-26.88%
2020/02/14	95	29.99	27	28.93	29.90	68	324	20.93%
2020/02/13	4	27.91	15	27.95	27.60	-11	294	-3.73%
2020/02/12	0	0.00	2	28.78	28.45	-2	291	-0.69%
2020/02/11	31	28.59	2	28.60	28.55	29	291	9.95%
2020/02/10	5	28.60	27	28.38	28.60	-22	291	-7.54%
2020/02/07	16	26.52	17	28.52	28.60	-1	288	-0.35%
2020/02/06	3	29.35	3	29.35	29.35	0	267	0.00%
2020/02/04	3	23.65	84	24.22	24.30	-81	268	-30.18%
2020/02/03	30	22.01	2	22.00	22.10	28	257	10.89%
2020/01/31	12	23.38	2	23.50	23.45	10	254	3.93%
2020/01/30	24	23.77	2	25.15	23.50	22	254	8.65%
2020/01/20	2	25.20	3	25.22	25.20	-1	254	-0.39%
2020/01/17	4	25.19	3	25.22	25.25	1	258	0.39%
2020/01/16	0	0.00	2	25.45	25.25	-2	262	-0.76%
2020/01/15	6	25.29	0.2	25.35	25.35	5.8	262	2.21%
2020/01/10	3	26.00	2	26.50	26.15	1	263	0.38%
2020/01/09	10	25.79	0	0.00	25.75	10	263	3.80%
2020/01/08	8	26.03	0	0.00	26.00	8	264	3.02%
2020/01/07	6	26.60	0	0.00	26.80	6	266	2.25%
2020/01/06	5	26.82	0	0.00	27.10	5	267	1.87%
2020/01/03	4	27.10	5	27.15	27.10	-1	271	-0.37%
2020/01/02	0	0.00	4	27.45	27.30	-4	272	-1.47%
2019/12/31	0	0.00	4	27.53	27.45	-4	277	-1.44%
2019/12/30	3	27.17	0	0.00	27.20	3	281	1.07%
2019/12/27	5	27.14	5	27.50	27.20	0	288	0.00%
2019/12/25	0	0.00	4	27.24	27.20	-4	299	-1.34%
2019/12/23	1	27.25	11	27.23	27.20	-10	304	-3.28%
2019/12/20	7	27.33	2	27.68	27.40	5	309	1.61%
2019/12/19	2	27.35	0	0.00	27.40	2	311	0.64%
2019/12/18	0	0.00	5	27.40	27.35	-5	310	-1.61%
2019/12/17	4	27.49	4	27.58	27.40	0	319	0.00%
2019/12/16	6	27.50	0	0.00	27.65	6	325	1.85%
2019/12/13	7	27.59	8	27.50	27.50	-1	324	-0.31%
2019/12/11	10	27.60	0	0.00	27.60	10	321	3.11%
2019/12/09	3	27.50	19	27.60	27.50	-16	320	-5.00%
2019/12/06	12	27.45	1	27.55	27.70	11	320	3.43%
2019/12/05	2	27.70	6	28.20	27.70	-4	323	-1.24%
2019/12/04	3	27.85	10	27.85	27.85	-7	323	-2.16%
2019/12/03	0	0.00	13	28.02	28.20	-13	326	-3.98%
2019/11/28	1	27.75	0	0.00	27.90	1	333	0.30%
2019/11/27	0	0.00	4	27.55	27.50	-4	335	-1.19%
2019/11/25	2	27.63	0	0.00	27.55	2	349	0.57%
2019/11/22	2	27.60	0	0.00	27.75	2	361	0.55%
2019/11/21	2	28.00	0	0.00	27.90	2	360	0.55%
2019/11/20	31	27.61	27	27.41	27.40	4	356	1.12%
2019/11/19	4	28.00	5	28.08	28.20	-1	350	-0.29%
2019/11/18	34	28.16	3	28.65	28.50	31	350	8.84%
2019/11/15	18	28.39	0	0.00	28.90	18	344	5.22%
2019/11/14	13	28.57	0	0.00	28.95	13	342	3.80%
2019/11/13	1	29.10	1	29.10	29.10	0	339	0.00%
2019/11/12	1	29.00	0	0.00	29.05	1	345	0.29%
2019/11/11	1	29.20	35	29.13	29.00	-34	346	-9.82%
2019/11/08	8	29.00	14	29.21	29.15	-6	347	-1.73%
2019/11/07	0	0.00	24	29.01	29.10	-24	349	-6.87%
2019/11/06	1	29.25	13	29.23	29.20	-12	346	-3.47%
2019/11/05	0	0.00	2	29.88	29.50	-2	344	-0.58%
2019/11/04	2	30.00	14	29.79	29.80	-12	345	-3.48%
2019/11/01	2	29.78	1	29.80	29.90	1	348	0.29%
2019/10/31	5	29.16	0	0.00	29.35	5	353	1.41%
2019/10/30	6	29.20	20	29.18	29.30	-14	360	-3.88%
2019/10/29	4	29.21	75	29.11	29.35	-71	364	-19.46%
2019/10/28	22	29.35	7	29.80	29.50	15	372	4.03%
2019/10/25	7	29.60	0	0.00	29.50	7	374	1.87%
2019/10/24	1	29.90	17	29.86	29.85	-16	378	-4.23%
2019/10/23	14	29.26	6	29.50	29.25	8	380	2.10%
2019/10/22	10	29.41	13	29.54	29.70	-3	387	-0.77%
2019/10/21	17	29.66	28	29.63	29.80	-11	401	-2.74%
2019/10/17	14	29.39	2	29.78	29.80	12	426	2.81%
2019/10/16	20	29.30	2	29.75	29.70	18	439	4.10%
2019/10/15	28	29.50	1	29.40	29.80	27	458	5.89%
2019/10/14	2	29.90	0	0.00	30.00	2	490	0.41%
2019/10/09	34	29.66	0	0.00	29.95	34	535	6.35%
2019/10/08	11	30.05	0	0.00	30.25	11	548	2.01%
2019/10/07	11	30.04	2	30.15	30.40	9	567	1.59%
2019/10/04	22	30.10	2	30.75	30.40	20	578	3.46%
2019/10/03	3	30.28	12	30.47	30.50	-9	579	-1.55%
2019/10/02	6	30.07	0	0.00	30.30	6	580	1.03%
2019/10/01	0	0.00	1	30.20	30.30	-1	589	-0.17%
2019/09/27	3	30.08	13	30.32	30.25	-10	608	-1.64%
2019/09/26	0	0.00	11	30.20	30.30	-11	646	-1.70%
2019/09/25	3	30.35	3	30.85	30.45	0	658	0.00%
2019/09/24	0	0.00	3	30.30	30.55	-3	661	-0.45%
2019/09/23	1	30.00	3	30.00	30.25	-2	669	-0.30%
2019/09/20	10	30.21	3	31.10	30.15	7	676	1.03%
2019/09/19	2	30.90	28	30.74	30.80	-26	672	-3.87%
2019/09/18	2	30.08	0	0.00	30.10	2	668	0.30%
2019/09/11	0	0.00	1	30.40	30.35	-1	685	-0.15%
2019/09/10	3	30.20	0	0.00	30.50	3	682	0.44%
2019/09/09	1	30.15	2	31.05	30.15	-1	679	-0.15%
2019/09/06	0	0.00	1	30.50	30.70	-1	681	-0.15%
2019/09/05	2	30.30	0	0.00	30.40	2	691	0.29%
2019/09/04	0	0.00	24	30.52	30.65	-24	693	-3.46%
2019/09/03	1	30.60	9	30.84	30.65	-8	694	-1.15%
2019/09/02	24	30.67	4	30.70	30.60	20	693	2.88%
2019/08/29	0.2	31.95	60	29.85	30.20	-59.8	684	-8.73%
2019/08/28	59	29.99	5	29.90	29.60	54	678	7.95%
2019/08/27	7	28.14	8	29.49	29.15	-1	671	-0.15%
2019/08/26	4	28.08	0	0.00	28.10	4	665	0.60%
2019/08/23	2	28.85	5	28.88	28.85	-3	663	-0.45%
2019/08/22	13	28.90	1	28.85	28.85	12	665	1.80%
2019/08/21	9	28.89	0	0.00	28.85	9	666	1.35%
2019/08/20	5	28.82	2	28.90	29.20	3	665	0.45%
2019/08/19	18	28.87	0	0.00	28.90	18	668	2.69%
2019/08/16	10	29.22	2	29.05	29.10	8	667	1.20%
2019/08/15	11	29.07	2	29.10	29.00	9	669	1.34%
2019/08/14	15	30.29	3	30.53	30.10	12	660	1.82%
2019/08/13	22	30.77	0	0.00	30.60	22	657	3.35%
2019/08/12	12	30.89	0	0.00	30.80	12	658	1.82%
2019/08/08	10	31.22	0	0.00	31.30	10	656	1.52%
2019/08/07	4	31.13	0	0.00	31.05	4	656	0.61%
2019/08/06	7	31.15	3	31.43	31.50	4	659	0.61%
2019/08/05	2	30.95	3	31.43	30.85	-1	657	-0.15%
2019/08/02	12	31.52	2	31.70	31.50	10	654	1.53%
2019/08/01	13	32.30	0	0.00	32.15	13	648	2.00%
2019/07/31	6	33.00	1	33.00	32.90	5	644	0.78%
2019/07/30	22	33.88	0	0.00	33.50	22	648	3.39%
2019/07/29	6	34.36	5	34.41	34.60	1	660	0.15%
2019/07/26	2	33.85	1.1	34.04	34.40	0.9	662	0.14%
2019/07/25	4	34.41	4	34.96	34.35	0	655	0.00%
2019/07/24	0	0.00	13	33.95	33.90	-13	651	-2.00%
2019/07/23	3	34.22	10	34.30	34.10	-7	651	-1.08%
2019/07/22	2	35.25	9	35.21	35.05	-7	636	-1.10%
2019/07/19	9	35.62	26	35.26	35.50	-17	627	-2.71%
2019/07/18	1.1	35.32	39	35.69	35.50	-37.9	612	-6.19%
2019/07/17	11	35.30	7	35.60	35.00	4	600	0.67%
2019/07/16	43	36.64	42	36.01	35.85	1	581	0.17%
2019/07/15	38	35.54	50	35.12	36.00	-12	549	-2.19%
2019/07/12	4	32.84	5	33.12	33.10	-1	504	-0.20%
2019/07/11	46	33.29	21	33.28	32.80	25	489	5.11%
2019/07/10	21	32.65	16	32.55	32.40	5	471	1.06%
2019/07/09	18	33.16	3	33.17	33.10	15	458	3.27%
2019/07/08	16	33.23	7	33.24	33.20	9	454	1.98%
2019/07/05	3	33.67	11	33.54	33.50	-8	450	-1.78%
2019/07/04	29	33.47	24	33.30	33.40	5	436	1.15%
2019/07/03	22	33.15	11	33.28	33.00	11	425	2.59%