台康生技 (6589)-國泰-桃園券商分點個股進出

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
80.2
漲跌
▲0.9
漲幅
+1.13%
成交量
270張
產業
上櫃生技醫療類股
517人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	80.80	7	81.04	80.70	-5	670	-0.75%
2024/04/29	1	80.60	1	81.10	81.10	0	671	0.00%
2024/04/26	5	78.70	0	0.00	78.70	5	668	0.75%
2024/04/24	0.1	79.00	0	0.00	79.00	0.1	674	0.01%
2024/04/23	0	0.00	1	78.10	78.20	-1	675	-0.15%
2024/04/22	1	77.50	8	77.86	77.40	-7	675	-1.04%
2024/04/19	12	77.85	0	0.00	77.00	12	674	1.78%
2024/04/17	0	81.10	0	0.00	81.30	0	668	0.00%
2024/04/16	7	79.46	2.6	80.41	79.10	4.4	667	0.67%
2024/04/15	6.6	82.48	5.4	83.97	82.30	1.2	652	0.18%
2024/04/10	1	87.00	1	86.00	86.00	0	642	0.00%
2024/04/09	1	85.50	0	0.00	85.50	1	644	0.16%
2024/04/08	1	87.00	0	0.00	85.90	1	653	0.15%
2024/04/02	2	87.60	0	0.00	87.10	2	654	0.31%
2024/04/01	4.1	88.20	4	87.85	88.10	0.1	657	0.02%
2024/03/29	4	87.08	2	87.05	87.00	2	659	0.30%
2024/03/27	0	0.00	8	88.30	88.20	-8	662	-1.21%
2024/03/26	1	85.70	2	86.30	85.60	-1	661	-0.15%
2024/03/25	5	87.54	0	0.00	87.40	5	657	0.76%
2024/03/20	1.5	86.07	0	0.00	85.90	1.5	667	0.22%
2024/03/18	7.1	87.19	8	87.78	86.90	-0.9	653	-0.13%
2024/03/15	0	0.00	4	88.58	88.40	-4	650	-0.62%
2024/03/14	15	89.42	0	0.00	88.70	15	658	2.28%
2024/03/13	0.5	89.20	2	91.10	89.10	-1.5	659	-0.23%
2024/03/12	1.3	88.75	10	88.81	88.70	-8.8	648	-1.35%
2024/03/11	11	88.68	0	0.00	88.60	11	646	1.70%
2024/03/08	10	90.96	1	90.70	90.60	9	640	1.41%
2024/03/07	16	90.47	16	91.84	92.10	0	642	0.00%
2024/03/06	9	91.77	1	91.40	91.50	8	639	1.26%
2024/03/05	8.1	92.50	1	93.10	92.10	7.1	639	1.10%
2024/03/04	4.1	93.15	2	93.00	93.00	2.1	638	0.32%
2024/03/01	6	93.72	0	0.00	93.60	6	686	0.87%
2024/02/27	5	94.90	0	0.00	94.90	5	724	0.69%
2024/02/26	0.1	96.50	1	96.50	96.60	-0.9	721	-0.12%
2024/02/23	2	93.61	1	94.00	93.60	1	714	0.15%
2024/02/21	0	0.00	1	95.10	94.60	-1	775	-0.13%
2024/02/19	0	0.00	1	94.90	95.00	-1	881	-0.11%
2024/02/16	2	93.60	20.1	94.42	94.90	-18.1	881	-2.05%
2024/02/15	7.1	91.83	1	92.00	92.00	6.1	877	0.69%
2024/02/05	8.1	91.85	0.2	92.00	91.80	7.9	878	0.90%
2024/02/02	5.1	92.62	3	92.70	92.60	2.1	886	0.23%
2024/01/31	2	94.35	0	0.00	94.20	2	897	0.22%
2024/01/30	20	93.86	9	94.18	93.00	11	908	1.21%
2024/01/29	23.2	91.53	11	93.49	95.50	12.2	901	1.35%
2024/01/26	0	0.00	1	97.60	96.00	-1	833	-0.12%
2024/01/25	1.1	96.29	4	95.80	95.70	-2.9	852	-0.34%
2024/01/24	0	97.30	0	0.00	97.10	0	875	0.00%
2024/01/23	1	98.30	0	0.00	98.20	1	902	0.11%
2024/01/19	1	94.70	1	94.90	94.60	0	992	0.00%
2024/01/17	6	96.00	0	0.00	95.60	6	1,054	0.57%
2024/01/15	0	0.00	7	98.70	98.00	-7	1,132	-0.62%
2024/01/12	6	97.23	1	98.00	96.40	5	1,143	0.44%
2024/01/11	0	0.00	17	97.14	97.80	-17	1,147	-1.48%
2024/01/10	3.1	97.77	0	0.00	97.50	3.1	1,152	0.26%
2024/01/09	7	98.74	0	0.00	98.10	7	1,150	0.61%
2024/01/08	7	99.69	0	0.00	99.60	7	1,146	0.61%
2024/01/05	3	100.00	0	0.00	101.00	3	1,145	0.26%
2024/01/04	8	99.63	0	0.00	99.70	8	1,144	0.70%
2024/01/03	8	102.44	1	102.00	101.00	7	1,142	0.61%
2024/01/02	1	101.50	1	102.00	102.50	0	1,143	0.00%
2023/12/29	8	99.69	1	99.90	100.50	7	1,136	0.62%
2023/12/28	10	99.68	0	0.00	99.40	10	1,133	0.88%
2023/12/27	6	100.00	0	0.00	100.00	6	1,137	0.53%
2023/12/25	12	99.55	1	99.10	99.00	11	1,136	0.97%
2023/12/22	1	101.00	0	0.00	100.50	1	1,131	0.09%
2023/12/21	7	100.57	0	0.00	100.50	7	1,137	0.62%
2023/12/20	0	0.00	0.1	101.50	101.50	-0.1	1,134	-0.01%
2023/12/19	13	101.73	10	102.50	101.50	3	1,145	0.26%
2023/12/15	0	0.00	1.1	103.41	103.00	-1.1	1,182	-0.09%
2023/12/14	5	102.00	0	0.00	102.00	5	1,199	0.42%
2023/12/12	3	102.00	1	102.50	103.00	2	1,244	0.16%
2023/12/11	26	103.62	11	104.36	103.00	15	1,240	1.21%
2023/12/08	10	101.75	0	0.00	101.50	10	1,238	0.81%
2023/12/07	10	102.00	0	0.00	102.50	10	1,234	0.81%
2023/12/06	5	101.50	0	0.00	101.50	5	1,232	0.41%
2023/12/05	6	103.42	1	102.00	102.00	5	1,229	0.41%
2023/12/04	1	104.50	1	105.00	105.00	0	1,220	0.00%
2023/12/01	11.1	104.95	4	104.50	103.00	7.1	1,210	0.59%
2023/11/30	4	103.25	3	105.00	103.00	1	1,204	0.08%
2023/11/28	8.3	108.71	31	106.95	104.50	-22.7	1,191	-1.90%
2023/11/27	18.2	105.89	11.3	106.46	106.50	6.9	1,148	0.60%
2023/11/24	1	102.00	1	103.00	103.50	0	1,119	0.00%
2023/11/22	2	101.75	3.3	101.51	101.00	-1.3	1,125	-0.11%
2023/11/21	2	100.80	5	100.02	101.50	-3	1,125	-0.27%
2023/11/20	26.1	102.79	3	102.83	100.50	23.1	1,117	2.07%
2023/11/17	3.2	106.22	4.2	108.55	104.50	-1	1,074	-0.09%
2023/11/16	0	0.00	1	104.00	103.00	-1	974	-0.10%
2023/11/14	2	101.00	3	100.83	100.50	-1	984	-0.10%
2023/11/13	1	101.50	0	0.00	101.00	1	987	0.10%
2023/11/10	8	103.00	2	101.50	101.50	6	990	0.61%
2023/11/07	0	0.00	13	106.00	104.50	-13	1,039	-1.25%
2023/11/06	2	104.00	1	105.00	105.00	1	1,070	0.09%
2023/11/03	2	103.00	0	0.00	102.50	2	1,074	0.19%
2023/11/02	4.1	102.49	9	102.11	103.50	-5	1,071	-0.46%
2023/11/01	10.4	105.10	9	106.28	104.50	1.4	1,057	0.13%
2023/10/31	5	106.00	2	107.50	106.50	3	1,041	0.29%
2023/10/30	2	106.50	12	107.42	106.00	-10	1,048	-0.95%
2023/10/27	22.1	104.33	25	104.42	106.00	-2.9	1,033	-0.28%
2023/10/26	2.2	104.15	2	104.75	102.50	0.2	986	0.02%
2023/10/25	11	103.45	2	103.50	103.00	9	959	0.94%
2023/10/24	3	102.00	11.8	102.82	103.00	-8.8	943	-0.93%
2023/10/23	6	99.87	7	100.13	100.50	-1	919	-0.11%
2023/10/20	2	95.50	2	96.00	96.00	0	908	0.00%
2023/10/16	1	97.00	5	96.74	96.30	-4	980	-0.41%
2023/10/12	1	97.10	0	0.00	98.30	1	1,020	0.10%
2023/10/06	0	0.00	2	97.80	97.80	-2	1,049	-0.19%
2023/10/05	1	99.10	6	99.25	98.50	-5	1,061	-0.47%
2023/10/04	5	97.38	0	0.00	97.40	5	1,076	0.46%
2023/10/03	0	0.00	0	99.00	98.00	0	1,096	0.00%
2023/10/02	0	0.00	1	97.90	99.50	-1	1,101	-0.09%
2023/09/28	1	97.60	0	0.00	97.50	1	1,117	0.09%
2023/09/27	1	95.85	2	97.00	98.50	-1	1,144	-0.09%
2023/09/25	1	96.60	11	97.68	98.50	-10	1,193	-0.84%
2023/09/22	10	96.30	0.3	96.80	96.50	9.7	1,232	0.79%
2023/09/21	4.4	100.20	3	100.10	98.30	1.4	1,321	0.11%
2023/09/20	2	97.75	0	0.00	97.70	2	1,318	0.15%
2023/09/19	5	99.26	3	97.77	97.10	2	1,380	0.14%
2023/09/18	4	99.85	7	100.50	99.60	-3	1,372	-0.22%
2023/09/15	0	0.00	2	95.70	96.10	-2	1,353	-0.15%
2023/09/14	10	94.73	1	94.60	94.50	9	1,354	0.66%
2023/09/12	0.7	93.31	0	0.00	93.00	0.7	1,369	0.05%
2023/09/08	0.2	92.90	0	0.00	93.30	0.2	1,392	0.01%
2023/09/05	0.1	94.00	1	93.70	93.80	-0.9	1,421	-0.06%
2023/09/04	0.2	95.40	0	0.00	95.10	0.2	1,428	0.01%
2023/08/31	0.1	96.00	2	96.70	95.60	-1.9	1,457	-0.13%
2023/08/29	0	0.00	0.2	94.30	94.20	-0.2	1,491	-0.01%
2023/08/28	3.2	96.33	5.4	95.23	94.10	-2.2	1,508	-0.14%
2023/08/24	0	0.00	1	93.60	93.40	-1	1,524	-0.07%
2023/08/23	3	92.27	1	92.30	92.50	2	1,530	0.13%
2023/08/21	0	0.00	0.6	94.11	94.50	-0.6	1,574	-0.04%
2023/08/14	0.1	91.60	0	91.80	91.30	0.1	1,771	0.01%
2023/08/11	1.2	96.11	1	96.60	95.00	0.2	1,989	0.01%
2023/08/10	8.4	97.21	0	0.00	96.50	8.4	1,989	0.42%
2023/08/09	0.2	101.50	0	0.00	101.00	0.2	2,005	0.01%
2023/08/08	0.5	102.00	2	101.50	101.50	-1.5	2,049	-0.07%
2023/08/07	0	102.00	0	0.00	101.50	0	2,135	0.00%
2023/08/02	13.3	103.52	1	101.50	102.00	12.3	2,283	0.54%
2023/08/01	0.1	105.50	1	106.50	105.50	-0.9	2,374	-0.04%
2023/07/31	4	105.63	0	0.00	105.00	4	2,610	0.15%
2023/07/28	0	106.50	3	106.00	106.00	-3	2,825	-0.11%
2023/07/27	8.3	107.27	1	107.00	107.00	7.3	2,989	0.24%
2023/07/26	0.4	109.25	0	0.00	107.50	0.4	3,034	0.01%
2023/07/25	0	0.00	2	110.00	110.00	-2	3,024	-0.07%
2023/07/24	1	111.00	2	110.50	110.00	-1	3,013	-0.03%
2023/07/21	1	109.50	5	109.60	108.00	-4	3,024	-0.13%
2023/07/20	0	0.00	3	109.00	108.50	-3	3,055	-0.10%
2023/07/19	6	110.25	25	109.62	109.50	-19	3,061	-0.62%
2023/07/18	10	107.25	2	107.00	106.50	8	3,098	0.26%
2023/07/17	1.2	110.00	1	107.50	109.00	0.2	3,141	0.00%
2023/07/14	1	107.00	1	107.50	107.00	0	3,155	0.00%
2023/07/13	10	105.75	2	105.50	105.00	8	3,162	0.25%
2023/07/11	0.4	107.50	1	107.00	107.00	-0.7	3,179	-0.02%
2023/07/07	0	0.00	1	110.00	109.50	-1	3,293	-0.03%
2023/07/06	1	109.50	3	111.17	109.50	-2	3,311	-0.06%
2023/07/05	6	109.00	1	109.00	109.00	5	3,365	0.15%
2023/07/04	1	110.50	2	110.50	109.50	-1	3,397	-0.03%
2023/07/03	1	111.00	0	0.00	110.50	1	3,502	0.03%
2023/06/30	0	0.00	2	113.00	112.00	-2	3,482	-0.06%
2023/06/29	11.2	115.14	5.5	115.42	115.00	5.7	3,478	0.16%
2023/06/28	3	111.83	4	112.13	112.00	-1	3,436	-0.03%
2023/06/27	0.2	112.00	15	110.87	111.50	-14.9	3,431	-0.43%
2023/06/26	3	108.50	8	106.94	107.00	-5	3,404	-0.15%
2023/06/21	5.1	107.90	0	0.00	108.00	5.1	3,422	0.15%
2023/06/20	4	108.88	1	110.50	109.00	3	3,423	0.09%
2023/06/19	3	111.00	5	111.00	110.00	-2	3,423	-0.06%
2023/06/16	10	110.00	0	0.00	109.50	10	3,422	0.29%
2023/06/15	0	0.00	1	109.00	108.50	-1	3,420	-0.03%
2023/06/14	1	109.50	3	110.33	109.00	-2	3,427	-0.06%
2023/06/13	1	109.00	0	0.00	109.00	1	3,449	0.03%
2023/06/12	0	0.00	21	110.50	109.50	-21	3,452	-0.61%
2023/06/09	3	109.50	2	110.25	109.50	1	3,471	0.03%
2023/06/08	1	109.00	0	0.00	109.00	1	3,494	0.03%
2023/06/07	1	110.00	0	0.00	110.00	1	3,520	0.03%
2023/06/06	23.3	109.07	1	109.00	109.50	22.3	3,555	0.63%
2023/06/05	9	110.72	4	111.25	110.00	5	3,565	0.14%
2023/06/02	1	111.00	1	111.50	111.00	0	3,560	0.00%
2023/06/01	4	111.13	0	0.00	111.50	4	3,571	0.11%
2023/05/31	0	0.00	11.3	111.12	113.00	-11.3	3,586	-0.32%
2023/05/30	5	111.00	0	0.00	110.00	5	3,584	0.14%
2023/05/29	11	111.50	3	112.00	111.50	8	3,595	0.22%
2023/05/26	0.1	111.50	1	110.50	110.50	-0.9	3,607	-0.02%
2023/05/25	0.1	112.50	0	0.00	111.50	0.1	3,607	0.00%
2023/05/24	8	113.63	9	114.00	113.50	-1	3,625	-0.03%
2023/05/23	1	112.50	1	115.50	115.00	0	3,643	0.00%
2023/05/22	1.1	111.55	0.1	112.50	111.50	1	3,625	0.03%
2023/05/19	6.1	112.24	3	112.00	111.00	3.1	3,640	0.09%
2023/05/18	13.3	114.40	7	114.36	114.00	6.3	3,633	0.17%
2023/05/17	14.2	117.49	15	117.97	116.50	-0.9	3,594	-0.02%
2023/05/16	3.1	110.16	2	110.00	110.00	1.1	3,389	0.03%
2023/05/15	7	109.21	1	111.00	108.50	6	3,459	0.17%
2023/05/12	4	113.25	2	113.00	114.00	2	3,526	0.06%
2023/05/11	6	113.75	3	113.17	112.50	3	3,656	0.08%
2023/05/10	2	120.25	2	121.00	120.00	0	3,832	0.00%
2023/05/09	14	125.03	9	122.29	120.50	5	3,943	0.13%
2023/05/08	18	127.64	18.5	127.30	125.00	-0.5	3,923	-0.01%
2023/05/05	21.1	125.98	103.3	127.80	127.50	-82.2	3,866	-2.13%	大賣/
2023/05/04	22.1	121.05	27.5	122.12	122.50	-5.5	3,652	-0.15%
2023/05/03	23.1	118.13	19.2	118.98	115.50	4	3,474	0.11%
2023/05/02	3	113.67	3.1	116.69	117.50	-0.1	3,395	0.00%
2023/04/28	5.2	105.55	2	106.50	107.00	3.2	3,375	0.09%
2023/04/27	1.1	103.95	0	0.00	104.00	1.1	3,385	0.03%
2023/04/26	3	102.00	3.2	104.50	103.50	-0.2	3,413	0.00%
2023/04/25	10	106.85	1	106.00	106.00	9	3,401	0.26%
2023/04/24	0.2	110.00	0	0.00	109.50	0.2	3,414	0.00%
2023/04/21	2	111.27	4	111.88	109.50	-2	3,460	-0.06%
2023/04/20	18.2	117.91	0.1	118.06	115.00	18.1	3,444	0.53%
2023/04/19	5.1	118.50	4	120.00	120.50	1	3,437	0.03%
2023/04/18	0	0.00	0.1	120.50	120.00	-0.1	3,585	0.00%
2023/04/17	0.2	120.37	0	0.00	119.00	0.2	3,631	0.01%
2023/04/14	0.1	120.92	0	0.00	120.00	0.1	3,691	0.00%
2023/04/13	0.5	122.50	18	121.17	121.50	-17.5	3,765	-0.46%
2023/04/12	5.1	122.00	5.4	122.36	120.50	-0.3	3,768	-0.01%
2023/04/11	2.1	117.98	0	0.00	118.50	2.1	3,730	0.06%
2023/04/10	16.4	121.46	13	118.35	117.50	3.4	3,753	0.09%
2023/04/07	21	121.76	27	121.72	121.50	-6	3,755	-0.16%
2023/04/06	11	122.22	11	122.00	121.50	0	3,795	0.00%
2023/03/31	3	117.17	2	117.25	116.50	1	3,756	0.03%
2023/03/30	8	119.44	2	117.50	117.50	6	3,851	0.16%
2023/03/29	6.2	116.25	21	117.38	120.00	-14.8	3,868	-0.38%
2023/03/28	9	115.50	28	114.48	114.00	-19	3,913	-0.49%
2023/03/27	3.1	116.39	5	117.40	117.50	-1.9	3,987	-0.05%
2023/03/24	4	113.13	14	113.43	115.00	-10	4,134	-0.24%
2023/03/23	0	0.00	14	111.96	111.50	-14	4,554	-0.31%
2023/03/22	0	0.00	2	112.50	112.00	-2	4,564	-0.04%
2023/03/21	2	112.25	1	111.50	111.50	1	4,705	0.02%
2023/03/20	0	0.00	7	111.93	112.50	-7	4,855	-0.14%
2023/03/17	2	108.75	2	109.25	111.00	0	5,036	0.00%
2023/03/16	4.5	109.12	0	0.00	108.00	4.5	5,213	0.09%
2023/03/14	4	112.75	3	114.17	111.50	1	5,871	0.02%
2023/03/13	2	110.25	1	111.46	111.50	1	6,309	0.02%
2023/03/10	5	112.20	1	113.50	111.50	4	6,783	0.06%
2023/03/09	13.3	114.04	3	113.67	113.00	10.3	7,147	0.14%
2023/03/08	14	116.25	7	115.64	115.50	7	7,227	0.10%
2023/03/07	6	117.50	1	117.00	117.00	5	7,301	0.07%
2023/03/06	7	117.36	2.1	118.52	118.00	4.9	7,404	0.07%
2023/03/03	2	121.00	1	120.00	119.00	1	7,530	0.01%
2023/03/02	1	121.00	3	121.83	122.00	-2	7,708	-0.03%
2023/03/01	0	0.00	2.5	120.60	120.50	-2.5	7,922	-0.03%
2023/02/24	1	118.50	2.2	119.23	119.00	-1.2	8,227	-0.01%
2023/02/23	1	119.43	0	0.00	119.50	1	8,437	0.01%
2023/02/22	37	118.49	25	119.50	116.00	12	8,623	0.14%
2023/02/21	14	118.39	1	118.50	119.50	13	8,875	0.15%
2023/02/20	4	120.75	0	0.00	120.00	4	9,189	0.04%
2023/02/17	19	122.45	7	121.36	120.50	12	9,348	0.13%
2023/02/16	1.1	123.00	2	123.25	123.00	-1	9,557	-0.01%
2023/02/15	6	121.42	9	123.61	122.50	-3	9,737	-0.03%
2023/02/14	42	121.56	3	123.17	121.50	39	9,804	0.40%
2023/02/13	30	124.47	75.2	124.82	123.00	-45.2	9,774	-0.46%
2023/02/10	41	129.71	51.3	129.46	128.00	-10.3	9,728	-0.11%
2023/02/09	76.1	131.18	42.6	131.63	128.50	33.5	9,627	0.35%
2023/02/08	52.1	129.35	45.1	130.08	131.00	7	9,498	0.07%
2023/02/07	15.1	122.94	20	123.38	125.00	-4.9	9,271	-0.05%
2023/02/06	7	121.36	5	122.00	119.50	2	9,173	0.02%
2023/02/03	15.1	120.83	15	120.83	119.00	0.1	9,119	0.00%
2023/02/02	20.1	117.01	20.3	117.52	118.50	-0.2	9,084	0.00%
2023/02/01	1.1	117.05	2	117.50	117.00	-0.9	9,087	-0.01%
2023/01/31	6	116.42	30	116.78	118.00	-24	9,112	-0.26%
2023/01/30	1	112.00	4	111.75	111.00	-3	9,105	-0.03%
2023/01/17	3.1	110.97	3	110.17	109.00	0.1	9,172	0.00%
2023/01/16	18.1	108.39	17.5	109.67	111.00	0.6	9,188	0.01%
2023/01/13	1.1	109.09	0	0.00	109.00	1.1	9,212	0.01%
2023/01/12	1.1	110.00	4	110.13	109.00	-2.9	9,258	-0.03%
2023/01/11	2	112.00	1	114.00	111.50	1	9,249	0.01%
2023/01/10	27.1	115.40	2	116.50	113.50	25.1	9,278	0.27%
2023/01/09	0	0.00	2	118.00	117.50	-2	9,363	-0.02%
2023/01/06	67.3	118.61	65	118.77	117.00	2.3	9,455	0.02%
2023/01/05	23.1	116.26	1	117.50	114.50	22.1	9,413	0.23%
2023/01/04	19	117.29	5	118.30	116.50	14	9,477	0.15%
2023/01/03	6.2	119.09	24	120.52	118.50	-17.8	9,530	-0.19%
2022/12/30	4	123.88	5	122.80	123.00	-1	9,589	-0.01%
2022/12/29	14	123.14	6	122.58	124.00	8	9,709	0.08%
2022/12/28	4.1	126.00	5	124.30	123.00	-1	9,823	-0.01%
2022/12/27	8	125.63	9	125.94	126.50	-1	10,020	-0.01%
2022/12/26	48	126.00	16	125.75	124.00	32	10,139	0.32%
2022/12/23	17.8	125.96	16	126.13	125.50	1.8	10,219	0.02%
2022/12/22	3	125.00	9	123.22	125.00	-6	10,331	-0.06%
2022/12/21	5.1	123.53	3	121.50	121.00	2.1	10,345	0.02%
2022/12/20	6	123.50	9.3	123.56	121.00	-3.3	10,453	-0.03%
2022/12/19	10	126.90	18.2	126.84	126.00	-8.2	10,465	-0.08%
2022/12/16	59.1	125.41	59	124.32	124.50	0.1	10,510	0.00%
2022/12/15	169.1	127.24	84	125.18	124.50	85.1	10,564	0.81%	大買/
2022/12/14	2.2	131.00	100.6	131.00	131.00	-98.3	10,167	-0.97%
2022/12/13	33	148.86	24	147.46	145.50	9	10,221	0.09%
2022/12/12	34.3	149.71	37	148.97	146.50	-2.7	10,292	-0.03%
2022/12/09	17	153.15	29.2	152.76	154.00	-12.2	10,248	-0.12%
2022/12/08	20.1	149.97	15	150.67	149.50	5.1	10,391	0.05%
2022/12/07	78.1	150.74	63.4	151.01	151.00	14.6	10,371	0.14%
2022/12/06	127.1	157.43	105.1	154.17	150.50	22	10,144	0.22%	大買/大賣/
2022/12/05	40.3	158.49	59	159.64	158.50	-18.7	9,984	-0.19%
2022/12/02	49.2	152.32	47.9	153.22	151.00	1.3	9,667	0.01%
2022/12/01	28	142.73	39.1	146.23	150.00	-11.1	9,409	-0.12%
2022/11/30	19.1	134.66	23	136.39	136.50	-4	9,367	-0.04%
2022/11/29	11.4	131.86	10	133.25	133.00	1.4	9,469	0.01%
2022/11/28	8	133.25	9	133.39	133.50	-1	9,588	-0.01%
2022/11/25	21	131.98	12.1	133.19	130.50	8.9	9,787	0.09%
2022/11/24	22.1	134.48	4.1	133.50	134.00	18	10,147	0.18%
2022/11/23	12.3	133.96	22.2	134.64	136.50	-9.9	10,352	-0.10%
2022/11/22	69.5	133.33	52.5	134.18	130.50	17	10,437	0.16%
2022/11/21	58	134.10	73.1	134.34	132.50	-15.1	10,491	-0.14%
2022/11/18	71	131.13	71	131.83	131.00	0	10,604	0.00%
2022/11/17	51	131.49	45.6	129.40	128.50	5.5	10,546	0.05%
2022/11/16	21	127.19	25.1	126.18	130.00	-4.1	10,410	-0.04%
2022/11/15	25	120.26	17.3	120.77	121.00	7.7	10,174	0.08%
2022/11/14	33	115.80	15.2	117.67	121.00	17.8	9,995	0.18%
2022/11/11	35	113.01	90	110.29	114.00	-55	9,757	-0.56%
2022/11/10	51	106.67	9	107.67	106.50	42	9,544	0.44%
2022/11/09	1	104.50	2.1	105.73	105.50	-1.1	9,451	-0.01%
2022/11/08	8	106.31	2	107.00	103.50	6	9,447	0.06%
2022/11/07	3	104.83	6.1	105.00	105.00	-3.1	9,432	-0.03%
2022/11/04	30.1	108.41	7	106.57	104.00	23.1	9,410	0.25%
2022/11/03	5.3	106.41	2	106.50	106.50	3.3	9,359	0.04%
2022/11/02	7	105.50	10	106.30	106.50	-3	9,324	-0.03%
2022/11/01	5	103.50	12	105.42	103.50	-7	9,271	-0.08%
2022/10/31	4	101.50	5	100.40	101.50	-1	9,229	-0.01%
2022/10/28	28	101.74	25	99.88	98.30	3	9,211	0.03%
2022/10/27	56	100.76	58	101.42	102.00	-2	9,188	-0.02%
2022/10/26	10.2	98.81	11.2	98.15	98.60	-1	9,147	-0.01%
2022/10/25	16.1	101.65	15.1	101.03	100.00	1	9,072	0.01%
2022/10/24	6.1	107.11	5	108.00	105.00	1.1	8,977	0.01%
2022/10/21	6	108.83	5	108.80	107.00	1	8,954	0.01%
2022/10/20	4	109.25	4	110.13	112.00	0	8,906	0.00%
2022/10/19	4.2	112.01	7	110.79	110.50	-2.8	8,849	-0.03%
2022/10/18	5.2	112.98	6	112.92	112.50	-0.8	8,859	-0.01%
2022/10/17	9	109.33	7.2	110.24	111.00	1.8	8,801	0.02%
2022/10/14	10.2	115.93	14.2	115.70	115.50	-4	8,664	-0.05%
2022/10/13	3	110.33	5	111.30	108.00	-2	8,521	-0.02%
2022/10/12	8	114.13	5.4	113.66	113.00	2.6	8,381	0.03%
2022/10/11	23.6	112.46	31.1	110.89	110.50	-7.5	8,250	-0.09%
2022/10/07	30.2	116.42	14	115.61	114.00	16.2	8,119	0.20%
2022/10/06	14	115.29	19.1	116.27	118.50	-5.1	7,954	-0.06%
2022/10/05	38	114.93	38.5	113.54	113.00	-0.5	7,788	-0.01%
2022/10/04	24	114.83	31.1	114.27	114.50	-7.1	7,613	-0.09%
2022/10/03	64.2	109.04	57.3	109.12	110.50	6.9	7,368	0.09%
2022/09/30	3.1	101.75	12.3	104.67	107.50	-9.3	7,173	-0.13%
2022/09/29	31	103.85	34	104.41	103.50	-3	6,997	-0.04%
2022/09/28	8	103.63	5	100.08	99.10	3	6,804	0.04%
2022/09/27	9	104.33	14	104.96	107.00	-5	6,688	-0.07%
2022/09/26	8	104.62	6.1	107.18	104.50	1.9	6,533	0.03%
2022/09/23	12.3	109.41	9	108.28	108.00	3.3	6,431	0.05%
2022/09/22	33	109.98	34.4	110.49	112.00	-1.4	6,289	-0.02%
2022/09/21	3.1	106.00	4.5	106.56	107.50	-1.4	6,052	-0.02%
2022/09/20	3.1	108.63	3	107.50	107.00	0.1	6,006	0.00%
2022/09/19	19.5	111.73	13	110.77	107.50	6.4	5,930	0.11%
2022/09/16	34.1	117.03	30.5	117.62	116.00	3.6	5,738	0.06%
2022/09/15	17.3	120.06	20	121.00	117.50	-2.7	5,663	-0.05%
2022/09/14	14.6	116.95	12	117.67	116.00	2.6	5,337	0.05%
2022/09/13	8.2	118.55	9	118.28	118.00	-0.8	5,171	-0.02%
2022/09/12	9.2	118.53	8	119.69	120.00	1.2	5,066	0.02%
2022/09/08	13.1	118.35	11	118.82	118.50	2.1	4,871	0.04%
2022/09/07	14.1	117.46	13	117.81	119.00	1.1	4,729	0.02%
2022/09/06	18.2	122.71	31.5	122.07	118.50	-13.4	4,486	-0.30%
2022/09/05	25.2	132.24	22.6	132.62	129.00	2.6	4,136	0.06%
2022/09/02	31.2	132.45	28.5	131.53	129.50	2.7	3,925	0.07%
2022/09/01	31	130.59	25.7	130.50	129.50	5.3	3,703	0.14%
2022/08/31	53.1	134.66	37.5	133.37	128.00	15.6	3,382	0.46%
2022/08/30	39.7	123.23	69.6	124.43	129.50	-29.9	2,871	-1.04%
2022/08/29	38.4	119.99	33.9	119.87	118.00	4.5	2,454	0.18%
2022/08/26	45.5	118.65	27.6	120.50	117.00	17.9	2,132	0.84%
2022/08/25	20	111.75	24.1	111.85	112.00	-4.1	1,749	-0.23%
2022/08/24	11	106.45	21.4	110.66	111.50	-10.4	1,399	-0.74%
2022/08/23	6.2	100.27	32.2	100.90	101.50	-26	1,256	-2.07%
2022/08/22	2	98.65	16.1	98.72	98.90	-14.1	1,096	-1.29%
2022/08/16	1.1	91.30	1	91.70	91.40	0.1	927	0.01%
2022/08/15	0	90.70	11	91.26	90.70	-11	918	-1.20%
2022/08/12	0.1	88.10	0	0.00	88.50	0.1	898	0.01%
2022/08/11	0.4	85.05	1	85.60	85.90	-0.6	871	-0.07%
2022/08/10	0	86.20	0	0.00	85.10	0	867	0.00%
2022/08/09	0	85.80	0	0.00	86.20	0	871	0.00%
2022/08/05	0	0.00	1	83.01	84.50	-1	917	-0.11%
2022/08/04	0	0.00	1	84.00	82.90	-1	926	-0.11%
2022/08/03	7	84.61	0	0.00	83.90	7	916	0.76%
2022/08/02	1	87.00	4	86.30	85.50	-3	909	-0.33%
2022/08/01	1	91.80	1	90.90	90.70	0	901	0.00%
2022/07/29	0	0.00	0.1	89.50	89.60	-0.1	902	-0.01%
2022/07/27	2	89.15	2.2	90.52	89.30	-0.2	894	-0.02%
2022/07/26	1	90.80	2	88.50	88.50	-1	876	-0.11%
2022/07/25	8	90.33	8.1	91.76	90.40	-0.1	859	-0.01%
2022/07/22	4.1	88.22	10	88.72	88.80	-5.9	798	-0.74%
2022/07/21	1	83.00	0.1	82.10	83.00	0.9	771	0.11%
2022/07/19	1	82.60	1	81.42	81.00	0	775	-0.01%
2022/07/13	1	80.50	1	80.90	80.30	0	817	0.00%
2022/07/12	5.1	78.58	0	0.00	78.50	5.1	822	0.61%
2022/07/06	4	80.33	1	81.30	79.90	3	868	0.35%
2022/07/05	0	0.00	1	82.50	81.70	-1	938	-0.11%
2022/07/04	0	0.00	0	82.80	80.50	0	965	0.00%
2022/07/01	6	85.57	0	0.00	83.00	6	1,008	0.60%
2022/06/30	0.1	89.50	0	0.00	89.50	0.1	997	0.01%
2022/06/29	0	0.00	8.2	91.93	91.40	-8.2	994	-0.82%
2022/06/28	0	0.00	1	93.20	89.80	-1	992	-0.10%
2022/06/27	0	0.00	2	92.40	93.40	-2	985	-0.20%
2022/06/24	2	94.20	3	95.40	94.50	-1	978	-0.10%
2022/06/23	0.1	96.70	1.1	95.37	96.00	-1	976	-0.10%
2022/06/22	2	91.20	0	0.00	89.40	2	942	0.21%
2022/06/20	0.1	90.00	0	0.00	89.00	0.1	935	0.01%
2022/06/17	0	90.10	0	0.00	90.50	0	926	0.00%
2022/06/16	0.1	90.20	1.1	91.62	89.20	-1	926	-0.11%
2022/06/15	0.1	90.80	0	0.00	90.50	0.1	938	0.01%
2022/06/14	0	87.64	2	88.55	88.10	-2	942	-0.21%
2022/06/13	8	90.66	0	0.00	89.20	8	944	0.85%
2022/06/10	1	87.60	0	0.00	87.50	1	938	0.11%
2022/06/09	1	86.70	1	86.60	86.30	0	937	0.00%
2022/06/08	2	85.80	0.3	85.08	86.70	1.7	944	0.18%
2022/06/07	0	0.00	3	83.30	84.40	-3	947	-0.32%
2022/06/06	0	0.00	0	83.10	82.70	0	958	0.00%
2022/05/30	0	0.00	3	82.10	82.10	-3	1,035	-0.29%
2022/05/25	0.1	80.70	0	0.00	80.90	0.1	1,075	0.00%
2022/05/24	0.1	82.00	0	0.00	80.80	0.1	1,103	0.01%
2022/05/23	1	83.40	0	0.00	82.80	1	1,112	0.09%
2022/05/19	0	0.00	2	79.60	80.30	-2	1,199	-0.17%
2022/05/18	0	0.00	1	82.00	81.60	-1	1,200	-0.08%
2022/05/17	1	81.80	3	82.17	81.40	-2	1,211	-0.17%
2022/05/16	6.2	81.79	0	0.00	83.70	6.2	1,217	0.51%
2022/05/13	0	0.00	1.1	76.70	78.70	-1.1	1,239	-0.08%
2022/05/12	2.3	73.16	0	0.00	71.60	2.3	1,225	0.19%
2022/05/11	0.1	76.94	1.2	75.72	76.00	-1.1	1,216	-0.09%
2022/05/10	1.4	73.76	3	75.13	76.00	-1.6	1,215	-0.13%
2022/05/09	2.2	78.99	8	79.16	76.10	-5.8	1,202	-0.48%
2022/05/06	1.1	82.16	0.1	83.50	81.10	1	1,180	0.08%
2022/05/05	0.2	86.73	0	0.00	85.50	0.2	1,165	0.01%
2022/05/04	1	88.00	6	87.32	86.80	-5	1,164	-0.43%
2022/05/03	1	88.80	0.7	88.98	88.50	0.3	1,166	0.03%
2022/04/29	0	88.60	0	0.00	88.60	0	1,172	0.00%
2022/04/27	6.1	88.80	0.3	88.81	88.10	5.8	1,182	0.49%
2022/04/26	2	92.20	0	0.00	91.00	2	1,174	0.17%
2022/04/22	1.1	95.94	1	96.70	94.80	0.1	1,203	0.01%
2022/04/21	1	95.60	0	0.00	95.00	1	1,200	0.08%
2022/04/19	0.1	93.79	0	0.00	93.20	0.1	1,180	0.00%
2022/04/18	0	95.80	0	0.00	94.90	0	1,177	0.00%
2022/04/15	0.1	96.10	0	0.00	95.90	0.1	1,181	0.00%
2022/04/14	0	0.00	1	95.70	96.00	-1	1,173	-0.09%
2022/04/13	0	0.00	0	94.70	94.30	0	1,174	0.00%
2022/04/12	1.1	97.51	0	0.00	95.40	1.1	1,171	0.09%
2022/04/11	7	98.03	7.5	97.44	98.50	-0.4	1,156	-0.04%
2022/04/08	6.5	94.39	4	96.70	93.80	2.5	1,092	0.22%
2022/04/07	11.1	95.17	4.5	94.73	95.50	6.5	1,075	0.61%
2022/04/06	2	91.50	0	0.00	91.10	2	1,025	0.20%
2022/04/01	2	92.50	1	92.80	91.80	1	1,032	0.10%
2022/03/31	0.2	92.23	1	92.50	91.90	-0.8	1,036	-0.07%
2022/03/30	0	92.00	0	0.00	92.80	0	1,037	0.00%
2022/03/29	0	91.65	1	92.00	91.70	-1	1,039	-0.09%
2022/03/28	5	92.74	2	93.10	91.30	3	1,046	0.29%
2022/03/25	2.1	91.92	0	0.00	91.60	2.1	1,035	0.20%
2022/03/24	0.1	93.65	0	0.00	93.10	0.1	1,110	0.01%
2022/03/22	0.1	93.90	0	0.00	93.50	0.1	1,125	0.00%
2022/03/21	0	94.00	0	0.00	94.50	0	1,131	0.00%
2022/03/17	1.1	92.70	1	93.90	94.10	0.1	1,144	0.00%
2022/03/16	0.1	91.77	0	0.00	91.40	0.1	1,156	0.01%
2022/03/15	0.1	92.00	0	92.90	91.30	0	1,191	0.00%
2022/03/14	0.1	94.81	0	0.00	93.10	0.1	1,259	0.01%
2022/03/11	1.1	94.53	0	0.00	94.30	1.1	1,270	0.09%
2022/03/10	1.5	94.99	0	0.00	94.40	1.5	1,278	0.12%
2022/03/09	0.1	91.42	0	0.00	91.60	0.1	1,278	0.01%
2022/03/08	0.4	95.13	2	91.50	90.20	-1.6	1,289	-0.13%
2022/03/07	3.1	98.36	15	96.83	97.00	-11.9	1,267	-0.94%
2022/03/04	5	101.20	0	0.00	101.00	5	1,264	0.40%
2022/03/03	0	0.00	2	103.00	102.00	-2	1,346	-0.15%
2022/03/02	1	102.00	0	0.00	102.50	1	1,398	0.07%
2022/03/01	0	103.00	0	0.00	102.50	0	1,400	0.00%
2022/02/25	1.2	102.00	0	0.00	104.50	1.2	1,410	0.09%
2022/02/24	4	101.00	0	102.00	101.50	4	1,441	0.28%
2022/02/23	2	105.00	1	104.50	105.00	1	1,442	0.07%
2022/02/22	6.3	104.42	1	103.50	104.00	5.3	1,442	0.36%
2022/02/21	6	106.67	5.1	107.96	107.00	0.9	1,451	0.06%
2022/02/18	1	102.00	0	0.00	103.00	1	1,380	0.07%
2022/02/17	0.1	104.00	0	0.00	103.50	0.1	1,392	0.00%
2022/02/16	0.1	104.50	0	0.00	103.00	0.1	1,388	0.00%
2022/02/15	2.2	107.64	2	106.25	103.00	0.2	1,376	0.01%
2022/02/11	0	0.00	4	105.00	104.00	-4	1,339	-0.30%
2022/02/10	0.2	105.00	1	103.50	104.50	-0.8	1,342	-0.06%
2022/02/08	1	103.00	0.5	103.50	103.50	0.5	1,353	0.04%
2022/02/07	0	0.00	1	104.00	104.50	-1	1,356	-0.07%
2022/01/24	1	102.50	2	102.50	103.00	-1	1,376	-0.07%
2022/01/21	2.2	104.32	3	104.50	102.50	-0.8	1,453	-0.06%
2022/01/20	1	104.00	0	0.00	104.00	1	1,531	0.07%
2022/01/19	1	106.50	2	105.25	104.50	-1	1,580	-0.06%
2022/01/18	3	107.50	3	107.17	105.50	0	1,593	0.00%
2022/01/17	6.1	108.51	7	107.43	108.00	-0.9	1,582	-0.06%
2022/01/14	1.2	104.33	1	105.00	103.50	0.2	1,561	0.01%
2022/01/13	5.7	105.64	1	107.50	105.50	4.7	1,565	0.30%
2022/01/12	1	106.50	1	108.00	106.00	0	1,566	0.00%
2022/01/11	0.2	107.50	0	0.00	107.50	0.2	1,573	0.01%
2022/01/10	3.3	109.53	1	109.50	108.50	2.3	1,578	0.14%
2022/01/07	3	107.00	0	0.00	107.00	3	1,595	0.19%
2022/01/06	2.2	110.16	3	108.67	108.00	-0.8	1,625	-0.05%
2022/01/05	1	107.50	3	107.50	106.50	-2	1,633	-0.12%
2022/01/04	2	107.00	0	0.00	106.00	2	1,655	0.12%
2022/01/03	2.2	109.09	0	0.00	107.50	2.2	1,654	0.13%
2021/12/30	2.2	113.22	4	112.50	111.50	-1.8	1,654	-0.11%
2021/12/29	0.1	110.00	0	0.00	110.00	0.1	1,650	0.01%
2021/12/28	1	111.50	0	110.50	110.00	1	1,677	0.06%
2021/12/27	1	111.00	0	0.00	110.50	1	1,708	0.06%
2021/12/24	1	112.00	0	0.00	112.00	1	1,723	0.06%
2021/12/23	0.2	113.50	0	0.00	113.00	0.2	1,725	0.01%
2021/12/21	1	115.00	26	113.31	113.50	-25	1,735	-1.44%
2021/12/20	32	116.98	9	117.72	115.00	23	1,727	1.33%
2021/12/17	2	114.25	1	112.00	110.50	1	1,668	0.06%
2021/12/16	1	111.00	0	0.00	112.50	1	1,771	0.06%
2021/12/13	2	114.00	3	114.67	114.50	-1	1,959	-0.05%
2021/12/10	4	116.00	4	116.13	115.00	0	1,975	0.00%
2021/12/09	10.1	116.50	9	114.33	113.50	1.1	1,966	0.06%
2021/12/08	8.2	116.70	7.2	116.26	115.50	1	1,962	0.05%
2021/12/07	3	111.50	5	111.00	110.00	-2	1,892	-0.11%
2021/12/03	2	112.25	0.1	112.50	112.50	1.9	1,920	0.10%
2021/12/02	1	112.00	2.1	112.03	112.00	-1.1	1,950	-0.06%
2021/11/30	3	109.67	24	110.06	110.50	-21	1,941	-1.08%
2021/11/29	33	114.15	14	112.61	109.00	19	1,930	0.98%
2021/11/26	14.2	111.85	8	111.06	110.00	6.2	1,855	0.33%
2021/11/25	6.3	108.64	4	110.25	107.50	2.3	1,806	0.13%
2021/11/24	0	106.50	1	108.50	109.00	-1	1,799	-0.05%
2021/11/23	6.2	107.56	4	109.13	105.50	2.2	1,794	0.12%
2021/11/22	4.1	108.11	9	108.50	108.00	-4.9	1,775	-0.27%
2021/11/18	0.5	106.36	1	103.50	106.50	-0.5	1,810	-0.03%
2021/11/17	4	105.37	1.1	104.73	104.50	2.9	1,821	0.16%
2021/11/16	0.1	105.00	1	106.00	105.00	-0.9	1,842	-0.05%
2021/11/15	0	0.00	2	103.25	103.50	-2	1,870	-0.11%
2021/11/12	0	0.00	0	103.00	102.50	0	1,962	0.00%
2021/11/11	3.2	104.03	2	105.50	102.50	1.2	2,056	0.06%
2021/11/10	2	103.50	0	104.00	102.50	2	2,124	0.09%
2021/11/09	0	0.00	1	104.00	103.00	-1	2,150	-0.05%
2021/11/08	1.3	105.04	1	104.00	104.00	0.3	2,155	0.01%
2021/11/05	1	106.00	0	0.00	105.00	1	2,163	0.05%
2021/11/04	1	106.00	1	105.00	105.00	0	2,179	0.00%
2021/11/03	1	105.00	1.2	105.91	107.00	-0.2	2,249	-0.01%
2021/11/02	0.1	106.00	1	105.50	105.00	-0.9	2,320	-0.04%
2021/11/01	3	106.00	5	105.80	105.00	-2	2,323	-0.09%
2021/10/29	9.2	114.26	4	111.38	108.50	5.2	2,320	0.22%
2021/10/28	0.2	112.50	2	113.25	116.50	-1.8	2,256	-0.08%
2021/10/27	0.3	107.17	1	108.50	106.00	-0.7	2,198	-0.03%
2021/10/26	1	101.50	0	0.00	103.50	1	2,165	0.05%
2021/10/25	0	0.00	2	103.00	103.00	-2	2,160	-0.09%
2021/10/22	0.1	104.50	8.1	103.83	103.00	-8	2,176	-0.37%
2021/10/21	1	107.50	0	107.50	105.50	1	2,199	0.04%
2021/10/20	0.1	106.50	0	0.00	106.50	0.1	2,211	0.00%
2021/10/19	1.4	107.29	2	106.75	108.00	-0.6	2,247	-0.03%
2021/10/18	2	106.25	1	108.00	106.50	1	2,283	0.04%
2021/10/15	4	108.00	4	108.50	106.50	0	2,377	0.00%
2021/10/14	2	107.50	2	104.25	107.50	0	2,373	0.00%
2021/10/13	0.1	102.50	3	101.50	101.00	-2.9	2,362	-0.12%
2021/10/12	0	0.00	1	105.00	104.50	-1	2,414	-0.04%
2021/10/07	2	113.50	2	112.25	112.50	0	2,521	0.00%
2021/10/06	1	115.46	0	0.00	110.50	1	2,618	0.04%
2021/10/05	1.1	111.18	5	109.00	113.50	-3.9	2,645	-0.15%
2021/10/04	4.3	114.05	4	120.00	114.00	0.3	2,635	0.01%
2021/10/01	6	127.00	0.1	125.81	124.00	5.9	2,614	0.23%
2021/09/30	0.1	126.50	0.1	126.00	126.50	0.1	2,622	0.00%
2021/09/29	1.1	125.55	0.1	125.50	125.00	1	2,637	0.04%
2021/09/28	0.1	129.00	0	130.00	128.50	0.1	2,652	0.00%
2021/09/27	0	0.00	0.2	131.50	130.00	-0.2	2,667	-0.01%
2021/09/24	5.2	132.89	8	133.25	132.50	-2.8	2,696	-0.10%
2021/09/23	16	133.47	0	0.00	131.50	16	2,727	0.59%
2021/09/22	3	137.00	6.2	136.12	140.00	-3.2	2,708	-0.12%
2021/09/17	0	0.00	4	131.25	133.50	-4	2,661	-0.15%
2021/09/16	1	129.00	0	0.00	128.00	1	2,610	0.04%
2021/09/15	1	129.00	2	130.00	129.00	-1	2,614	-0.04%
2021/09/14	1	127.50	0	0.00	128.50	1	2,627	0.04%
2021/09/09	5	127.00	4	126.50	125.00	1	2,960	0.03%
2021/09/08	2.2	126.41	1	125.50	125.50	1.2	3,003	0.04%
2021/09/07	1.1	126.33	1	123.00	126.50	0.1	3,060	0.00%
2021/09/06	2.4	123.88	3.2	124.35	122.00	-0.8	3,221	-0.03%
2021/09/03	0.1	124.50	0.7	125.00	124.50	-0.6	3,543	-0.02%
2021/09/02	3	127.00	1	126.50	126.00	2	3,814	0.05%
2021/09/01	0.1	128.00	3	127.50	127.00	-3	3,899	-0.08%
2021/08/31	3.6	129.14	2	129.25	130.00	1.6	4,071	0.04%
2021/08/30	2	130.00	2	129.50	129.00	0	4,203	0.00%
2021/08/27	1	130.50	11	129.00	129.00	-10	4,232	-0.24%
2021/08/26	0	0.00	5	129.60	128.00	-5	4,289	-0.12%
2021/08/25	5	127.00	1.1	127.91	130.00	3.9	4,396	0.09%
2021/08/24	2	128.00	0	0.00	127.00	2	4,517	0.04%
2021/08/20	3	132.50	1	132.00	133.00	2	4,589	0.04%
2021/08/19	3.1	132.98	2.2	134.28	129.00	0.9	4,627	0.02%
2021/08/18	24.1	133.97	19.1	132.66	132.00	5	4,615	0.11%
2021/08/17	8	146.24	21.1	147.44	141.50	-13.1	4,574	-0.29%
2021/08/16	15.2	142.33	2.8	142.83	143.50	12.4	4,540	0.27%
2021/08/13	2.2	139.27	3	138.33	137.00	-0.9	4,512	-0.02%
2021/08/12	0.1	135.00	2	134.25	135.50	-1.9	4,528	-0.04%
2021/08/11	5.1	132.38	0	0.00	131.50	5.1	4,619	0.11%
2021/08/10	3	133.67	2	134.00	135.50	1	4,855	0.02%
2021/08/09	12.8	136.97	1	137.00	133.00	11.8	5,032	0.23%
2021/08/06	1	141.00	13.2	145.09	143.00	-12.2	5,248	-0.23%
2021/08/05	0	0.00	0.3	135.50	133.50	-0.3	5,428	-0.01%
2021/08/04	0.4	134.00	1	137.50	134.00	-0.6	5,612	-0.01%
2021/08/03	0	0.00	2	137.00	136.50	-2	5,685	-0.04%
2021/08/02	1	135.00	2.1	132.00	137.00	-1.1	5,693	-0.02%
2021/07/30	2.1	132.96	0	0.00	129.00	2.1	5,697	0.04%
2021/07/28	0.1	128.00	0.7	128.06	126.00	-0.6	5,762	-0.01%
2021/07/26	1	133.00	1	134.00	133.50	0	5,964	0.00%
2021/07/23	2.2	130.68	1	124.50	130.50	1.2	5,979	0.02%
2021/07/22	3.3	135.67	2	136.00	129.50	1.3	5,975	0.02%
2021/07/21	14.3	144.99	8.1	142.57	135.00	6.1	6,006	0.10%
2021/07/20	0	0.00	4	144.00	144.00	-4	5,955	-0.07%
2021/07/19	1.3	135.16	0	0.00	131.00	1.3	5,981	0.02%
2021/07/16	9.2	139.50	3.5	136.15	134.00	5.7	6,061	0.09%
2021/07/15	7.1	132.57	2.6	130.95	134.00	4.5	6,039	0.07%
2021/07/14	2.2	122.63	18	118.44	122.00	-15.8	6,043	-0.26%
2021/07/13	4.4	127.39	10	129.30	123.50	-5.6	6,076	-0.09%
2021/07/12	5.3	138.40	9.2	137.73	136.50	-3.9	6,068	-0.06%
2021/07/09	2.2	140.87	0.6	141.50	139.50	1.6	6,056	0.03%
2021/07/08	1	142.50	2	142.50	141.00	-1	6,076	-0.02%
2021/07/07	2.2	144.55	5	146.62	142.50	-2.8	6,118	-0.05%
2021/07/06	0.2	143.50	6.2	143.65	142.50	-6	6,137	-0.10%
2021/07/05	1.3	140.84	3.2	144.35	143.50	-1.9	6,150	-0.03%
2021/07/02	3.1	143.33	14.5	143.36	142.00	-11.4	6,186	-0.18%
2021/07/01	0.1	147.00	1.2	146.08	144.00	-1.1	6,160	-0.02%
2021/06/30	10.2	148.62	5.7	148.88	147.50	4.5	6,147	0.07%
2021/06/29	9.7	140.43	28.3	142.20	152.00	-18.5	6,120	-0.30%
2021/06/28	6.8	148.04	3.3	147.70	146.00	3.6	6,059	0.06%
2021/06/25	5.1	152.29	7	150.93	150.50	-1.9	6,030	-0.03%
2021/06/24	2.1	155.00	0	155.50	154.50	2.1	6,015	0.03%
2021/06/23	10.2	157.25	3.1	158.46	155.00	7.1	6,065	0.12%
2021/06/22	14	157.69	19.2	159.12	154.00	-5.1	6,024	-0.08%
2021/06/21	50.9	165.36	3.2	166.74	163.00	47.7	5,944	0.80%
2021/06/18	8.9	177.44	21.6	175.32	178.00	-12.7	6,113	-0.21%
2021/06/17	7.2	167.85	4	172.00	167.50	3.2	6,310	0.05%
2021/06/16	5.3	167.14	9	166.06	164.00	-3.7	6,412	-0.06%
2021/06/15	15.7	174.17	39.1	171.97	171.50	-23.4	6,536	-0.36%
2021/06/11	64.3	184.44	32.7	183.07	176.00	31.6	6,427	0.49%
2021/06/10	25.4	172.89	46.9	175.15	179.50	-21.5	6,239	-0.34%
2021/06/09	12.2	160.38	9	161.50	163.50	3.2	5,974	0.05%
2021/06/08	31.7	162.03	11.2	164.41	161.00	20.5	5,907	0.35%
2021/06/07	6.1	157.48	14.2	159.52	160.00	-8	5,741	-0.14%
2021/06/04	3	146.00	3	145.50	145.50	0	5,628	0.00%
2021/06/03	8.2	145.06	19	145.55	143.50	-10.8	5,638	-0.19%
2021/06/02	16.4	154.42	42.8	156.85	151.00	-26.4	5,656	-0.47%
2021/06/01	44	135.14	21.5	139.04	159.50	22.5	5,555	0.40%
2021/05/28	6.2	161.57	3.5	161.00	160.50	2.7	5,355	0.05%
2021/05/27	8.8	163.68	9.3	167.27	162.00	-0.6	5,331	-0.01%
2021/05/26	2.3	164.42	4.4	163.30	162.50	-2.1	5,380	-0.04%
2021/05/25	10.2	163.71	2	160.25	160.50	8.2	5,447	0.15%
2021/05/24	5.2	166.14	11.1	162.07	170.00	-5.9	5,566	-0.11%
2021/05/21	7.5	159.23	4.2	159.39	158.00	3.3	5,534	0.06%
2021/05/20	7.5	161.00	2.1	161.46	161.00	5.5	5,694	0.10%
2021/05/19	5.1	160.03	15.4	162.32	160.00	-10.2	5,773	-0.18%
2021/05/18	29.1	177.30	28.6	177.70	175.00	0.5	5,782	0.01%
2021/05/17	32.7	183.31	15.5	184.90	188.50	17.1	5,839	0.29%
2021/05/14	35.7	170.75	35.5	169.67	171.50	0.2	5,771	0.00%
2021/05/13	47.9	163.82	18.6	163.36	169.50	29.3	5,536	0.53%
2021/05/12	20.8	152.35	16.6	152.91	154.50	4.2	5,280	0.08%
2021/05/11	9.2	138.85	10.4	138.09	140.50	-1.3	5,109	-0.02%
2021/05/10	2	134.25	3.1	133.07	134.00	-1.1	5,025	-0.02%
2021/05/07	9.3	133.09	6	133.58	133.50	3.3	5,004	0.07%
2021/05/06	6.6	134.26	7	132.00	131.50	-0.5	4,971	-0.01%
2021/05/05	0.1	140.50	7	137.21	139.00	-6.9	4,922	-0.14%
2021/05/04	17.2	142.84	7.5	144.69	143.50	9.7	4,903	0.20%
2021/05/03	11.2	150.47	10.7	152.61	155.50	0.5	4,781	0.01%
2021/04/29	9	141.50	5	139.30	141.50	4	4,667	0.09%
2021/04/28	5.5	137.85	5	137.60	136.50	0.5	4,648	0.01%
2021/04/27	15.4	141.28	11	136.23	139.50	4.4	4,623	0.10%
2021/04/26	9	139.94	15.6	140.92	137.00	-6.6	4,566	-0.14%
2021/04/23	4.2	144.88	6	143.83	141.50	-1.8	4,553	-0.04%
2021/04/22	11.4	144.54	5.1	142.34	139.50	6.3	4,513	0.14%
2021/04/21	1.3	155.44	5.7	155.11	151.00	-4.4	4,427	-0.10%
2021/04/20	4.6	151.69	5.5	156.32	160.00	-0.9	4,411	-0.02%
2021/04/19	11.5	167.08	47	164.95	156.50	-35.5	4,361	-0.81%
2021/04/16	14	160.21	26	162.96	168.00	-12	4,259	-0.28%
2021/04/15	28	151.46	3	149.00	153.00	25	4,164	0.60%
2021/04/14	1	148.00	3	143.67	145.00	-2	4,158	-0.05%
2021/04/13	14	144.86	0.4	153.00	148.00	13.6	4,134	0.33%
2021/04/12	25.7	163.16	3.4	170.74	160.00	22.3	4,126	0.54%
2021/04/09	0	155.50	2.1	155.26	155.50	-2.1	4,132	-0.05%
2021/04/08	4.8	141.50	24	140.60	141.50	-19.3	4,138	-0.47%
2021/04/06	12	121.21	9	119.78	117.50	3	4,108	0.07%
2021/04/01	13	111.58	5	113.80	118.00	8	4,103	0.19%
2021/03/31	2	116.00	5	114.70	112.00	-3	4,084	-0.07%
2021/03/30	2.5	120.60	3	120.00	119.50	-0.5	4,077	-0.01%
2021/03/29	6.2	122.60	6	128.08	123.00	0.2	4,088	0.00%
2021/03/26	20	108.35	3.8	111.68	117.00	16.2	4,071	0.40%
2021/03/24	0	0.00	1	106.50	106.50	-1	4,020	-0.02%
2021/03/22	28	94.79	26.3	94.68	97.10	1.7	4,040	0.04%
2021/03/19	43.1	90.67	33	90.28	88.30	10.1	3,752	0.27%
2021/03/18	38	82.78	44.2	85.00	86.70	-6.2	3,407	-0.18%
2021/03/17	12	79.47	29.2	79.15	78.90	-17.2	3,265	-0.53%
2021/03/16	11	75.62	10	76.66	74.70	1	3,064	0.03%
2021/03/15	32	76.83	15	77.57	76.20	17	2,992	0.57%
2021/03/12	1	75.80	4	75.38	75.00	-3	2,868	-0.10%
2021/03/11	3	75.63	4	77.33	78.00	-1	2,862	-0.03%
2021/03/10	6	75.88	3	75.80	75.80	3	2,843	0.11%
2021/03/09	4	73.53	2	71.30	73.80	2	2,902	0.07%
2021/03/08	11.3	73.39	2	72.55	72.00	9.3	2,888	0.32%
2021/03/05	6.1	74.53	7	75.30	75.90	-0.9	2,850	-0.03%
2021/03/04	0	0.00	1.4	69.73	69.00	-1.4	2,775	-0.05%
2021/03/03	0	0.00	2.3	67.97	68.00	-2.3	2,753	-0.08%
2021/03/02	0	0.00	2.3	65.35	65.00	-2.3	2,726	-0.08%
2021/02/25	10.7	67.40	5	66.80	66.70	5.7	2,734	0.21%
2021/02/24	12.3	63.90	7.1	61.94	64.00	5.2	2,635	0.20%
2021/02/23	19.6	65.79	1	59.00	62.00	18.6	2,557	0.73%
2021/02/22	3	65.50	3	65.50	65.50	0	2,411	0.00%
2021/02/19	6	57.33	9	58.78	59.60	-3	2,404	-0.12%
2021/02/18	11	50.79	7	53.71	54.20	4	2,216	0.18%
2021/02/17	5	50.18	9	49.79	49.35	-4	2,111	-0.19%
2021/02/05	50	48.02	26	48.83	48.00	24	2,043	1.17%
2021/02/04	1	44.40	1	44.50	46.50	0	1,793	0.00%
2021/02/01	5	40.16	0	0.00	39.30	5	1,682	0.30%
2021/01/28	0	0.00	20	39.27	39.05	-20	1,694	-1.18%
2021/01/25	1	40.95	4	40.68	40.05	-3	1,792	-0.17%
2021/01/22	1	39.70	0	0.00	39.05	1	1,809	0.06%
2021/01/18	0	0.00	10	40.89	39.30	-10	1,955	-0.51%
2021/01/15	10	40.47	11	40.28	39.20	-1	1,978	-0.05%
2021/01/14	0	0.00	10	42.30	41.10	-10	2,009	-0.50%
2021/01/13	10	41.95	0	0.00	41.85	10	2,030	0.49%
2021/01/12	0	0.00	5	42.30	43.80	-5	2,052	-0.24%
2021/01/11	5	42.00	0	0.00	41.85	5	2,076	0.24%
2021/01/08	0	0.00	1	43.50	43.55	-1	2,135	-0.05%
2021/01/06	4	43.75	4	44.00	43.35	0	2,238	0.00%
2021/01/05	20	44.98	1	45.40	44.65	19	2,350	0.81%
2021/01/04	2	44.80	0	0.00	44.35	2	2,445	0.08%
2020/12/31	1	46.80	0	0.00	47.00	1	2,450	0.04%
2020/12/30	0	0.00	2	51.20	50.00	-2	2,427	-0.08%
2020/12/29	1	49.70	0	0.00	50.00	1	2,421	0.04%
2020/12/28	0	0.00	0.1	48.65	48.20	-0.1	2,483	0.00%
2020/12/24	2	47.50	2	47.60	47.35	0	2,670	0.00%
2020/12/23	1	47.70	2	48.23	47.55	-1	2,726	-0.04%
2020/12/22	3.1	49.01	2	49.25	48.90	1.1	2,798	0.04%
2020/12/18	0	0.00	4	46.68	47.30	-4	2,845	-0.14%
2020/12/17	1	45.45	1	45.65	45.40	0	2,873	0.00%
2020/12/16	2	44.93	3	45.33	45.50	-1	2,931	-0.03%
2020/12/14	2	47.60	2	47.50	47.55	0	3,036	0.00%
2020/12/11	4	47.63	4	47.16	47.20	0	3,132	0.00%
2020/12/10	0	0.00	4	49.09	48.60	-4	3,229	-0.12%
2020/12/09	1	49.30	1	49.95	49.15	0	4,038	0.00%
2020/12/04	1	52.00	1	51.90	51.40	0	4,600	0.00%
2020/12/03	22	53.85	29	54.12	52.00	-7	4,927	-0.14%
2020/12/02	0	0.00	2.2	50.92	52.00	-2.2	4,996	-0.04%
2020/11/26	1	51.20	1	51.10	50.90	0	5,536	0.00%
2020/11/25	3	51.37	4	52.58	51.00	-1	5,796	-0.02%
2020/11/23	2	51.80	2	52.30	51.60	0	6,060	0.00%
2020/11/20	2	52.40	2	51.70	51.70	0	6,105	0.00%
2020/11/19	1	52.50	0	0.00	52.90	1	6,169	0.02%
2020/11/17	0	0.00	1	50.90	50.60	-1	6,305	-0.02%
2020/11/16	1	51.70	1	50.70	50.90	0	6,329	0.00%
2020/11/13	0	0.00	1	49.00	51.80	-1	6,340	-0.02%
2020/11/12	3	50.55	3	50.38	49.70	0	6,342	0.00%
2020/11/10	1	53.70	2	53.20	52.60	-1	6,300	-0.02%
2020/11/09	2	54.20	2	54.80	54.20	0	6,296	0.00%
2020/11/04	1	54.40	0	0.00	54.80	1	6,334	0.02%
2020/11/03	1	54.50	1	54.40	54.20	0	6,384	0.00%
2020/11/02	13	53.62	6	54.08	53.70	7	6,503	0.11%
2020/10/30	1	54.30	2	53.00	52.50	-1	6,728	-0.01%
2020/10/29	1	53.70	1	54.20	54.30	0	6,732	0.00%
2020/10/28	0	0.00	1	54.80	53.40	-1	6,718	-0.01%
2020/10/27	2	55.25	9	55.39	54.80	-7	6,745	-0.10%
2020/10/26	8	54.98	1	55.10	54.90	7	6,754	0.10%
2020/10/23	2	56.65	5	57.20	57.30	-3	6,708	-0.04%
2020/10/22	2	56.50	4	56.00	56.30	-2	6,726	-0.03%
2020/10/21	1	58.10	0	0.00	58.10	1	6,710	0.01%
2020/10/20	2	58.80	2	59.00	58.70	0	6,697	0.00%
2020/10/19	4	60.63	0	0.00	59.40	4	6,677	0.06%
2020/10/16	1	59.00	3	59.73	61.20	-2	6,647	-0.03%
2020/10/15	0	0.00	2	58.95	58.90	-2	6,598	-0.03%
2020/10/14	0	0.00	3	59.00	60.10	-3	6,628	-0.05%
2020/10/13	9	58.12	17	59.74	59.30	-8	6,637	-0.12%
2020/10/12	12	62.76	7	62.97	61.40	5	6,559	0.08%
2020/10/07	0	0.00	2	64.10	63.00	-2	6,530	-0.03%
2020/10/06	0	0.00	11	63.98	64.10	-11	6,551	-0.17%
2020/10/05	20	64.83	13	64.56	63.30	7	6,604	0.11%
2020/09/30	5	63.00	6	63.07	63.00	-1	6,640	-0.02%
2020/09/29	21	64.85	23	64.53	63.00	-2	6,660	-0.03%
2020/09/28	0	0.00	1	64.00	64.00	-1	6,551	-0.02%
2020/09/25	14	58.25	21	57.98	58.20	-7	6,589	-0.11%
2020/09/24	3	62.33	3	62.50	62.40	0	6,539	0.00%
2020/09/23	18	62.85	21	62.66	62.40	-3	6,555	-0.05%
2020/09/22	16	63.04	18	62.55	62.10	-2	6,573	-0.03%
2020/09/21	18	64.19	18	63.38	63.30	0	6,608	0.00%
2020/09/18	32	65.78	9	65.32	64.60	23	6,653	0.35%
2020/09/17	2	65.00	0	0.00	65.30	2	6,705	0.03%
2020/09/16	1	65.30	5	65.42	64.60	-4	6,707	-0.06%
2020/09/15	14	65.31	20	65.12	66.20	-6	6,696	-0.09%
2020/09/14	30	67.09	23	65.95	64.10	7	6,710	0.10%
2020/09/11	23	62.67	29	62.90	62.80	-6	6,113	-0.10%
2020/09/10	21	64.41	15	64.90	63.00	6	6,301	0.10%
2020/09/09	40	67.08	33	67.55	63.70	7	6,227	0.11%
2020/09/08	10	68.19	19	67.94	68.80	-9	6,001	-0.15%
2020/09/07	3	63.67	14	63.06	62.60	-11	5,740	-0.19%
2020/09/04	7	60.80	9	59.52	61.80	-2	5,744	-0.03%
2020/09/03	11	60.59	10	61.72	60.70	1	5,837	0.02%
2020/09/02	17	63.79	15	63.47	62.80	2	5,774	0.03%
2020/09/01	16	63.50	7	64.07	64.50	9	5,734	0.16%
2020/08/31	25	63.03	31	63.47	62.10	-6	5,622	-0.11%
2020/08/28	2	65.40	11	65.40	65.40	-9	5,423	-0.17%
2020/08/27	23	58.53	17	59.46	59.50	6	5,414	0.11%
2020/08/26	1	56.20	1	57.60	56.60	0	5,297	0.00%
2020/08/25	1	56.20	2	57.00	56.50	-1	5,345	-0.02%
2020/08/24	4	58.25	6	58.35	56.50	-2	5,387	-0.04%
2020/08/21	5	58.34	7	58.24	58.80	-2	5,407	-0.04%
2020/08/20	4	54.05	12	53.67	55.00	-8	5,506	-0.15%
2020/08/18	7	58.81	11	58.27	58.80	-4	5,865	-0.07%
2020/08/17	2	56.10	1	56.50	55.30	1	6,005	0.02%
2020/08/14	2	55.15	4	55.60	55.70	-2	6,198	-0.03%
2020/08/13	5	56.30	3	55.73	54.40	2	6,392	0.03%
2020/08/12	4	58.05	1	57.40	57.80	3	6,492	0.05%
2020/08/11	1	58.00	11	58.12	57.10	-10	6,583	-0.15%
2020/08/10	4	60.53	9	60.41	59.00	-5	6,646	-0.08%
2020/08/07	5	60.44	12	60.30	61.00	-7	6,707	-0.10%
2020/08/06	6	64.05	18.7	64.12	62.50	-12.7	6,726	-0.19%
2020/08/05	44.1	65.12	6	64.90	64.00	38.1	6,659	0.57%
2020/08/04	4	62.00	10.2	62.00	62.00	-6.2	6,415	-0.10%
2020/08/03	0	0.00	10	56.40	56.40	-10	6,482	-0.15%
2020/07/31	1	52.10	9	50.84	51.30	-8	6,594	-0.12%
2020/07/30	7	48.48	2	49.80	49.80	5	6,711	0.07%
2020/07/29	5	46.09	7	45.87	45.30	-2	6,851	-0.03%
2020/07/28	11	43.01	10	41.85	44.45	1	7,019	0.01%
2020/07/27	0	0.00	4.5	46.38	44.50	-4.5	7,058	-0.06%
2020/07/24	0	0.00	1	50.20	48.60	-1	7,118	-0.01%
2020/07/23	2	51.00	0	0.00	50.00	2	7,329	0.03%
2020/07/22	2	50.70	3	50.90	50.30	-1	7,617	-0.01%
2020/07/21	1	50.00	0	0.00	50.00	1	7,620	0.01%
2020/07/20	15	50.48	4	48.58	50.90	11	7,606	0.14%
2020/07/17	4.1	49.23	14	49.57	50.00	-10	7,585	-0.13%
2020/07/16	1	53.90	9	53.66	53.50	-8	7,581	-0.11%
2020/07/15	2	54.45	10	52.08	51.90	-8	7,579	-0.11%
2020/07/14	4.1	54.66	8	54.63	54.20	-3.9	7,518	-0.05%
2020/07/13	19	56.71	4	57.08	56.00	15	7,484	0.20%
2020/07/10	15	58.55	6	58.17	57.70	9	7,472	0.12%
2020/07/09	14	59.39	9	60.04	60.10	5	7,444	0.07%
2020/07/08	3	58.90	11	58.93	58.10	-8	7,414	-0.11%
2020/07/07	14.2	58.22	4	58.48	57.60	10.2	7,391	0.14%
2020/07/06	8	61.00	19	61.02	60.10	-11	7,335	-0.15%
2020/07/03	1	58.50	6	59.80	59.80	-5	7,252	-0.07%
2020/07/02	3	59.13	6	59.33	59.00	-3	7,209	-0.04%
2020/07/01	5	57.62	6	58.20	57.90	-1	7,155	-0.01%
2020/06/30	15	58.96	8	58.86	58.50	7	7,093	0.10%
2020/06/29	12	60.42	20	60.18	61.10	-8	7,017	-0.11%
2020/06/24	22	57.68	8	55.69	56.80	14	6,916	0.20%
2020/06/23	13	61.08	0	0.00	59.60	13	6,816	0.19%
2020/06/22	9	61.26	8	60.76	62.00	1	6,756	0.01%
2020/06/19	7	60.79	9	61.56	59.80	-2	6,668	-0.03%
2020/06/18	30	62.81	14.1	62.71	62.50	15.9	6,538	0.24%
2020/06/17	10	61.90	50	62.89	64.30	-40	6,318	-0.63%
2020/06/16	21	59.63	8	59.93	58.50	13	6,058	0.21%
2020/06/15	25	60.17	10	60.98	60.30	15	5,980	0.25%
2020/06/12	5	57.12	4	56.68	58.80	1	5,869	0.02%
2020/06/11	14	58.39	8	57.51	56.60	6	5,814	0.10%
2020/06/10	15	61.07	9	61.33	61.90	6	5,692	0.11%
2020/06/09	8	54.44	6	54.27	57.60	2	5,509	0.04%
2020/06/08	2	55.50	6	52.93	52.40	-4	5,447	-0.07%
2020/06/05	11	55.61	6	55.45	55.60	5	5,403	0.09%
2020/06/04	4	57.60	3	58.10	56.10	1	5,468	0.02%
2020/06/03	1	57.70	6	58.43	58.20	-5	5,474	-0.09%
2020/06/02	10	56.72	23	56.70	57.10	-13	5,474	-0.24%
2020/06/01	6.1	61.32	1	60.90	59.40	5.1	5,379	0.09%
2020/05/29	17	60.37	5.2	60.82	61.50	11.8	5,276	0.22%
2020/05/28	5	58.22	8	56.44	57.70	-3	5,155	-0.06%
2020/05/27	18	61.11	8	63.24	59.10	10	5,035	0.20%
2020/05/26	25	66.56	3.3	64.38	64.50	21.7	4,852	0.45%
2020/05/25	15.1	61.77	5	62.18	64.30	10.1	4,629	0.22%
2020/05/22	6	58.48	5	58.74	58.80	1	4,433	0.02%
2020/05/21	8.1	56.23	10	56.91	55.90	-1.9	4,276	-0.04%
2020/05/20	5.1	52.04	11	52.91	54.60	-5.9	4,088	-0.14%
2020/05/19	13	49.59	6	49.36	49.80	7	3,873	0.18%
2020/05/18	2	48.85	5	47.59	48.85	-3	3,754	-0.08%
2020/05/15	2.2	44.71	7	43.09	44.45	-4.8	3,680	-0.13%
2020/05/14	8	45.13	8	48.09	45.00	0	3,605	0.00%
2020/05/13	7	43.11	3	45.68	46.85	4	3,532	0.11%
2020/05/12	2	43.13	2	40.75	42.60	0	3,447	0.00%
2020/05/11	4	42.15	5	42.18	42.15	-1	3,368	-0.03%
2020/05/08	11	48.01	11	48.41	46.80	0	3,318	0.00%
2020/05/07	5	50.56	3	50.67	52.00	2	3,215	0.06%
2020/05/06	20	57.45	6	53.97	50.50	14	3,097	0.45%
2020/05/05	11	54.76	4	54.98	55.90	7	2,913	0.24%
2020/05/04	7	49.50	12	48.83	50.90	-5	2,724	-0.18%
2020/04/30	9	46.30	5	46.85	46.30	4	2,540	0.16%
2020/04/29	6	45.31	7	46.06	46.65	-1	2,440	-0.04%
2020/04/28	23	46.28	10	46.35	46.90	13	2,325	0.56%
2020/04/27	25	46.20	4	46.20	46.20	21	2,094	1.00%
2020/04/22	2	35.00	5	35.50	34.75	-3	1,720	-0.17%
2020/04/21	1	33.05	1	35.15	35.40	0	1,674	0.00%
2020/04/20	2	34.35	0	0.00	34.55	2	1,585	0.13%
2020/04/17	1	33.00	0	0.00	32.60	1	1,533	0.07%
2020/04/15	5	33.00	1	33.65	33.10	4	1,481	0.27%
2020/04/14	0	0.00	15	34.37	34.50	-15	1,434	-1.05%
2020/04/13	1	34.85	2	33.95	35.50	-1	1,374	-0.07%
2020/04/10	0	0.00	2	30.28	32.45	-2	1,279	-0.16%
2020/04/08	2	29.25	5	29.65	29.70	-3	1,223	-0.25%
2020/04/07	2	29.50	1	29.30	29.30	1	1,202	0.08%
2020/03/27	1	29.00	0	0.00	29.20	1	1,131	0.09%
2020/03/25	0	0.00	2	25.75	25.30	-2	1,068	-0.19%
2020/03/24	5	26.00	3	25.98	25.25	2	1,060	0.19%
2020/03/23	3	25.72	0	0.00	25.50	3	1,051	0.29%
2020/03/19	1	25.65	2	26.38	25.70	-1	1,027	-0.10%
2020/03/17	0	0.00	1	28.35	28.00	-1	981	-0.10%
2020/03/16	1	31.05	3	31.18	30.70	-2	955	-0.21%
2020/03/13	2	30.30	0	0.00	30.30	2	922	0.22%
2020/03/12	10	35.11	1	36.00	33.65	9	899	1.00%
2020/03/11	5	36.90	2	35.80	37.00	3	846	0.35%
2020/03/10	5	37.17	3	37.23	36.85	2	799	0.25%
2020/03/09	6	35.25	2	36.05	36.05	4	676	0.59%
2020/03/06	4	30.88	0	0.00	32.80	4	596	0.67%
2020/03/03	1	29.60	0	0.00	29.60	1	497	0.20%
2020/03/02	3	29.70	0	0.00	29.95	3	490	0.61%
2020/02/26	2	30.40	0	0.00	30.40	2	471	0.42%
2020/02/25	1	31.30	0	0.00	31.20	1	465	0.22%
2020/02/24	1	32.50	2	32.65	32.25	-1	447	-0.22%
2020/02/21	2	31.50	2	31.75	31.65	0	422	0.00%
2020/02/20	1	31.25	0	0.00	30.65	1	400	0.25%
2020/02/19	0	0.00	10	31.11	30.85	-10	399	-2.50%
2020/02/18	11	31.05	0	0.00	31.90	11	384	2.86%
2020/02/12	0	0.00	2	28.55	28.45	-2	291	-0.69%
2020/02/10	2	28.20	0	0.00	28.60	2	291	0.69%
2020/02/07	0	0.00	2	28.35	28.60	-2	288	-0.69%
2020/02/04	2	23.60	0	0.00	24.30	2	268	0.75%
2019/12/24	0	0.00	1	27.15	27.35	-1	302	-0.33%
2019/12/16	1	27.45	0	0.00	27.65	1	325	0.31%
2019/12/12	0	0.00	3	28.00	27.80	-3	322	-0.93%
2019/11/28	2	27.73	0	0.00	27.90	2	333	0.60%
2019/11/20	1	27.70	0	0.00	27.40	1	356	0.28%
2019/11/14	0	0.00	1	28.60	28.95	-1	342	-0.29%
2019/10/09	0	0.00	1	29.95	29.95	-1	535	-0.19%
2019/09/10	1	30.00	0	0.00	30.50	1	682	0.15%
2019/08/27	1	27.90	0	0.00	29.15	1	671	0.15%
2019/08/08	1	31.30	0	0.00	31.30	1	656	0.15%
2019/08/05	0	0.00	1	31.80	30.85	-1	657	-0.15%
2019/07/23	0	0.00	5	34.25	34.10	-5	651	-0.77%
2019/07/17	0	0.00	108	35.00	35.00	-108	600	-17.98%	大賣/鉅額交易
2019/07/16	108	36.99	0	0.00	35.85	108	581	18.59%	大買/鉅額交易
2019/07/08	0	0.00	1	33.20	33.20	-1	454	-0.22%
2019/07/05	1	33.60	0	0.00	33.50	1	450	0.22%
2019/07/04	0	0.00	1	33.55	33.40	-1	436	-0.23%