台康生技 (6589)-臺銀證券券商分點個股進出

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
68.0
漲跌
▼5.5
漲幅
-7.48%
成交量
4,683張
產業
上櫃生技醫療類股
524人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台康生技 (6589)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/12/12	47	74.03	0	0.00	73.50	47	1,110	4.23%
2024/12/11	14.2	76.83	2	77.85	76.60	12.2	1,045	1.17%
2024/12/10	5	82.90	0	0.00	82.90	5	945	0.53%
2024/12/09	0.2	93.00	1.2	92.96	92.10	-1	932	-0.11%
2024/12/06	2	90.60	1	89.90	90.20	1	914	0.11%
2024/12/05	1	92.10	0	0.00	91.50	1	902	0.11%
2024/12/04	1	92.40	1	93.00	92.30	0	899	0.00%
2024/12/03	2	92.60	5	92.40	92.20	-3	895	-0.34%
2024/12/02	1	94.50	0.2	94.90	93.30	0.9	876	0.10%
2024/11/29	0	0.00	3	93.90	94.20	-3	845	-0.35%
2024/11/28	1	92.20	0.4	93.00	92.10	0.6	812	0.08%
2024/11/27	1	92.80	4	92.20	91.10	-3	797	-0.38%
2024/11/20	0	0.00	1	87.10	87.40	-1	738	-0.14%
2024/11/18	1	87.90	0	0.00	87.00	1	739	0.14%
2024/11/15	0.1	88.80	0	0.00	88.70	0.1	735	0.01%
2024/11/14	2	89.75	0	0.00	89.00	2	738	0.27%
2024/11/12	0	0.00	0.5	89.40	89.40	-0.5	736	-0.07%
2024/11/11	0.1	91.20	1	91.10	90.70	-0.9	723	-0.12%
2024/11/08	1.2	92.50	0	0.00	91.70	1.2	719	0.17%
2024/11/07	1	91.80	0	0.00	91.70	1	718	0.14%
2024/11/06	3	93.13	2	94.15	93.10	1	710	0.14%
2024/11/05	0	0.00	1	94.50	94.10	-1	691	-0.14%
2024/11/04	2	94.45	2	93.90	92.60	0	690	0.00%
2024/11/01	1	91.90	2	92.30	91.80	-1	680	-0.15%
2024/10/30	0	0.00	3.4	93.55	93.00	-3.4	658	-0.52%
2024/10/29	0	0.00	1	93.00	91.60	-1	635	-0.16%
2024/10/25	8	90.70	7	89.14	89.10	1	594	0.17%
2024/10/24	3	91.23	8	91.00	90.90	-5	594	-0.84%
2024/10/23	0	0.00	2	86.95	88.00	-2	568	-0.34%
2024/10/21	2	83.90	0	0.00	85.30	2	578	0.35%
2024/10/18	2	84.10	0	0.00	84.00	2	596	0.34%
2024/10/17	3	84.47	0	0.00	84.50	3	613	0.49%
2024/10/15	2	84.85	0	0.00	85.00	2	648	0.31%
2024/10/14	5.4	83.74	5	83.82	84.40	0.4	666	0.06%
2024/10/08	1	88.30	0	0.00	87.30	1	686	0.15%
2024/10/01	0	0.00	1	88.20	88.40	-1	733	-0.14%
2024/09/27	0.6	87.90	0	0.00	87.60	0.6	766	0.07%
2024/09/26	0.1	89.90	0	0.00	86.20	0.1	861	0.01%
2024/09/25	0	0.00	1	91.50	91.10	-1	919	-0.11%
2024/09/24	3.1	93.00	2	91.70	91.50	1.1	937	0.12%
2024/09/23	1.2	92.37	2	93.80	94.00	-0.8	937	-0.09%
2024/09/20	0	0.00	6	89.33	89.30	-6	970	-0.62%
2024/09/19	5	87.94	1	89.00	87.90	4	962	0.42%
2024/09/18	0.1	88.80	6	88.45	88.80	-5.9	962	-0.61%
2024/09/16	0.1	84.10	0	0.00	84.20	0.1	962	0.01%
2024/09/10	0.3	83.47	1	84.20	82.70	-0.7	1,021	-0.07%
2024/09/04	0	0.00	3.1	83.32	82.90	-3.1	1,201	-0.26%
2024/09/02	0.1	85.50	0	0.00	85.10	0.1	1,212	0.01%
2024/08/30	0	0.00	1	85.30	85.90	-1	1,216	-0.08%
2024/08/28	1	85.10	1	85.40	85.10	0	1,217	0.00%
2024/08/27	1.1	84.69	0	0.00	85.00	1.1	1,223	0.09%
2024/08/21	1	85.50	1	85.70	85.50	0	1,229	0.00%
2024/08/19	1	84.60	0	0.00	84.00	1	1,223	0.08%
2024/08/16	8	84.30	8	84.60	84.70	0	1,222	0.00%
2024/08/15	0	0.00	1	83.80	83.80	-1	1,223	-0.08%
2024/08/14	1	81.70	0	0.00	82.50	1	1,220	0.08%
2024/08/13	0	0.00	1	81.50	82.00	-1	1,226	-0.08%
2024/08/09	1	80.90	25	80.69	80.70	-24	1,227	-1.96%
2024/08/08	1	81.00	26	81.59	81.50	-25	1,225	-2.04%
2024/08/07	0	0.00	1	81.10	81.10	-1	1,219	-0.08%
2024/08/06	1	77.00	0	0.00	78.10	1	1,213	0.08%
2024/08/05	2	79.55	0	0.00	77.30	2	1,200	0.17%
2024/08/02	1	85.70	1	88.50	85.70	0	1,173	0.00%
2024/08/01	0	0.00	1	87.90	89.00	-1	1,169	-0.09%
2024/07/31	1	88.30	0	0.00	87.60	1	1,162	0.09%
2024/07/30	1	87.70	3	86.97	88.10	-2	1,157	-0.17%
2024/07/29	2	87.45	8	88.35	85.90	-6	1,154	-0.52%
2024/07/26	2	88.80	0	0.00	88.30	2	1,147	0.17%
2024/07/23	0	0.00	1	90.70	90.10	-1	1,146	-0.09%
2024/07/22	2	89.45	0	0.00	89.00	2	1,144	0.17%
2024/07/19	0	0.00	0.1	92.40	90.50	-0.1	1,131	-0.01%
2024/07/18	3	94.57	0	0.00	93.40	3	1,118	0.27%
2024/07/17	0.1	95.20	1	95.50	94.30	-0.9	1,101	-0.08%
2024/07/16	1	94.60	1	94.20	92.70	0	1,088	0.00%
2024/07/15	0.2	92.80	0	0.00	93.70	0.2	1,085	0.01%
2024/07/12	0	0.00	4	91.90	91.20	-4	1,068	-0.37%
2024/07/11	1	90.70	5.1	90.64	90.50	-4.1	1,063	-0.39%
2024/07/09	1	91.10	0.1	90.00	91.30	0.9	1,084	0.08%
2024/07/08	0	0.00	11	93.10	93.40	-11	1,066	-1.03%
2024/07/03	5	95.36	3	95.07	94.90	2	1,022	0.20%
2024/07/02	26	97.83	6	97.97	97.10	20	991	2.02%
2024/07/01	6.1	93.52	6.2	95.41	96.50	-0.1	891	-0.01%
2024/06/28	1	88.50	4	90.15	90.50	-3	804	-0.37%
2024/06/27	2	88.15	0	0.00	88.00	2	781	0.26%
2024/06/26	2	91.15	4	89.80	90.60	-2	756	-0.27%
2024/06/25	0	0.00	1	85.50	85.60	-1	691	-0.14%
2024/06/24	4	86.80	1	87.30	86.10	3	694	0.43%
2024/06/21	1	87.00	0	0.00	86.60	1	686	0.15%
2024/06/20	1	86.10	1	86.10	86.10	0	673	0.00%
2024/06/19	2	84.25	0.1	84.50	83.80	1.9	655	0.29%
2024/06/18	2	85.30	0	0.00	85.10	2	650	0.31%
2024/06/12	3	86.03	1	84.10	84.50	2	622	0.32%
2024/06/11	2	84.56	7.1	84.73	86.30	-5.1	542	-0.94%
2024/06/06	6.1	78.79	2	78.50	78.30	4.1	491	0.84%
2024/06/03	1	79.70	1	79.40	79.50	0	519	0.00%
2024/05/30	2.1	79.35	0	0.00	79.10	2.1	530	0.39%
2024/05/29	1	80.10	0	0.00	80.00	1	533	0.19%
2024/05/28	1	80.50	0	0.00	80.10	1	536	0.19%
2024/05/22	0	81.00	0	0.00	80.80	0	560	0.01%
2024/05/21	0	0.00	5	81.16	81.50	-5	560	-0.89%
2024/05/17	0	0.00	2	83.00	83.10	-2	558	-0.36%
2024/05/09	2	80.90	0	0.00	80.00	2	569	0.35%
2024/05/08	0	0.00	1	80.00	80.20	-1	571	-0.17%
2024/05/03	0	0.00	5	80.60	80.50	-5	666	-0.75%
2024/04/19	4	78.58	0	0.00	77.00	4	674	0.59%
2024/04/17	1	81.20	0	0.00	81.30	1	668	0.15%
2024/04/16	0	0.00	14.7	79.16	79.10	-14.7	667	-2.21%
2024/04/15	2	83.00	3	82.10	82.30	-1	652	-0.15%
2024/04/11	1	85.80	0	0.00	85.80	1	638	0.16%
2024/04/09	0.1	85.90	0	0.00	85.50	0.1	644	0.02%
2024/04/03	1	86.30	0	0.00	86.40	1	654	0.15%
2024/04/02	0.1	87.40	0	0.00	87.10	0.1	654	0.01%
2024/03/29	1	87.30	0	0.00	87.00	1	659	0.15%
2024/03/27	0.1	88.40	1	88.40	88.20	-0.9	662	-0.14%
2024/03/26	0.2	86.80	0	0.00	85.60	0.2	661	0.03%
2024/03/22	0	0.00	1	86.40	87.20	-1	662	-0.15%
2024/03/20	0.2	86.10	1	85.90	85.90	-0.8	667	-0.12%
2024/03/19	0.1	86.80	0	0.00	86.90	0.1	656	0.01%
2024/03/18	0.2	87.70	0	0.00	86.90	0.2	653	0.03%
2024/03/15	1.2	88.43	0	0.00	88.40	1.2	650	0.18%
2024/03/13	0.2	90.60	0.1	91.10	89.10	0.1	659	0.02%
2024/03/11	2.8	89.21	15	88.52	88.60	-12.2	646	-1.88%
2024/03/08	1.1	90.82	0	0.00	90.60	1.1	640	0.17%
2024/03/07	5	90.86	1	90.50	92.10	4	642	0.62%
2024/03/06	1.2	91.52	0	0.00	91.50	1.2	639	0.19%
2024/03/05	0.2	92.60	0	0.00	92.10	0.2	639	0.03%
2024/03/04	0.1	93.20	1.1	92.96	93.00	-1	638	-0.16%
2024/02/29	1	94.40	0	0.00	94.80	1	720	0.14%
2024/02/27	2	96.25	0	0.00	94.90	2	724	0.28%
2024/02/22	3	94.20	3	94.40	94.00	0	727	0.00%
2024/02/21	0	0.00	1	95.20	94.60	-1	775	-0.13%
2024/02/16	0.2	93.00	0	0.00	94.90	0.2	881	0.02%
2024/02/15	1.1	91.73	0	0.00	92.00	1.1	877	0.13%
2024/02/05	3.2	91.74	0	0.00	91.80	3.2	878	0.36%
2024/02/02	0.1	93.00	0	0.00	92.60	0.1	886	0.01%
2024/02/01	1	93.90	1	94.30	93.50	0	895	0.00%
2024/01/31	0	0.00	1	94.00	94.20	-1	897	-0.11%
2024/01/30	0.1	94.30	0	0.00	93.00	0.1	908	0.01%
2024/01/29	7	89.47	0	0.00	95.50	7	901	0.78%
2024/01/25	1	97.10	0	0.00	95.70	1	852	0.12%
2024/01/24	2	97.75	1	97.10	97.10	1	875	0.11%
2024/01/23	0	0.00	1	97.90	98.20	-1	902	-0.11%
2024/01/22	1	96.00	0	0.00	96.00	1	935	0.11%
2024/01/18	1	94.90	0	0.00	95.30	1	1,034	0.10%
2024/01/17	1	96.60	0	0.00	95.60	1	1,054	0.09%
2024/01/16	2	97.65	0	0.00	97.50	2	1,096	0.18%
2024/01/15	0	0.00	1	98.50	98.00	-1	1,132	-0.09%
2024/01/12	1	96.60	1	97.90	96.40	0	1,143	0.00%
2024/01/11	7.2	96.99	2	97.30	97.80	5.2	1,147	0.45%
2024/01/10	0.1	97.50	0	0.00	97.50	0.1	1,152	0.00%
2024/01/08	0	0.00	1	100.00	99.60	-1	1,146	-0.09%
2024/01/05	2	100.50	0	0.00	101.00	2	1,145	0.17%
2024/01/04	0	0.00	2	99.70	99.70	-2	1,144	-0.17%
2024/01/03	0.1	102.00	1	101.50	101.00	-1	1,142	-0.08%
2023/12/25	1	99.10	3	99.00	99.00	-2	1,136	-0.18%
2023/12/21	0	0.00	1	100.00	100.50	-1	1,137	-0.09%
2023/12/19	1	101.50	0	0.00	101.50	1	1,145	0.09%
2023/12/15	1.2	103.07	2	103.50	103.00	-0.9	1,182	-0.07%
2023/12/13	0	0.00	1	102.50	103.00	-1	1,238	-0.08%
2023/12/12	0	0.00	1	103.00	103.00	-1	1,244	-0.08%
2023/12/11	0	0.00	0.1	103.50	103.00	-0.1	1,240	-0.01%
2023/12/08	1	102.00	2	101.50	101.50	-1	1,238	-0.08%
2023/12/07	0.1	102.00	1	102.00	102.50	-0.9	1,234	-0.07%
2023/12/06	3	101.67	0	0.00	101.50	3	1,232	0.24%
2023/12/05	1	103.50	0	0.00	102.00	1	1,229	0.08%
2023/12/04	0	0.00	9.8	104.61	105.00	-9.8	1,220	-0.80%
2023/11/30	1	103.50	1	103.50	103.00	0	1,204	0.00%
2023/11/29	2	104.00	2	104.50	105.00	0	1,194	0.00%
2023/11/28	3	107.67	4	108.50	104.50	-1	1,191	-0.08%
2023/11/27	0	0.00	16.1	105.90	106.50	-16.1	1,148	-1.40%
2023/11/24	0	0.00	1.1	103.00	103.50	-1.1	1,119	-0.10%
2023/11/22	0	0.00	1	102.00	101.00	-1	1,125	-0.09%
2023/11/21	2	100.50	0	0.00	101.50	2	1,125	0.18%
2023/11/20	23	101.78	3	100.50	100.50	20	1,117	1.79%
2023/11/17	11	107.45	13.1	107.45	104.50	-2.1	1,074	-0.20%
2023/11/16	1	103.50	1	104.00	103.00	0	974	0.00%
2023/11/14	1	101.50	0	0.00	100.50	1	984	0.10%
2023/11/10	4	103.50	0	0.00	101.50	4	990	0.40%
2023/11/07	0.1	104.50	0	0.00	104.50	0.1	1,039	0.01%
2023/11/02	1	101.50	1	103.00	103.50	0	1,071	0.00%
2023/10/30	1	107.50	1	106.50	106.00	0	1,048	0.00%
2023/10/27	5	105.60	4	106.63	106.00	1	1,033	0.10%
2023/10/26	3	102.67	9	105.72	102.50	-6	986	-0.61%
2023/10/25	1	103.00	0	0.00	103.00	1	959	0.10%
2023/10/24	0.1	102.50	1.1	103.00	103.00	-1	943	-0.10%
2023/10/23	1	97.80	2	100.75	100.50	-1	919	-0.11%
2023/10/20	1	95.80	2	96.00	96.00	-1	908	-0.11%
2023/10/18	4.2	92.33	0	0.00	92.10	4.2	936	0.45%
2023/10/17	1	96.00	0	0.00	95.60	1	942	0.11%
2023/10/16	4	96.68	0	0.00	96.30	4	980	0.41%
2023/10/13	1	97.70	0	0.00	97.00	1	999	0.10%
2023/10/12	1	96.60	0	0.00	98.30	1	1,020	0.10%
2023/10/06	3.1	98.69	0	0.00	97.80	3.1	1,049	0.29%
2023/10/04	1	97.50	0	0.00	97.40	1	1,076	0.09%
2023/10/03	5	99.00	2	98.30	98.00	3	1,096	0.27%
2023/10/02	3	98.90	1	99.30	99.50	2	1,101	0.18%
2023/09/28	5	97.94	0	0.00	97.50	5	1,117	0.45%
2023/09/27	0.1	96.40	0	0.00	98.50	0.1	1,144	0.01%
2023/09/26	7	96.73	0	0.00	96.70	7	1,165	0.60%
2023/09/22	1	96.60	0	0.00	96.50	1	1,232	0.08%
2023/09/21	4	100.43	6	99.35	98.30	-2	1,321	-0.15%
2023/09/20	0	0.00	0.2	97.10	97.70	-0.2	1,318	-0.01%
2023/09/19	6.1	100.56	5	97.90	97.10	1.1	1,380	0.08%
2023/09/18	42.3	100.66	3	100.33	99.60	39.3	1,372	2.86%
2023/09/12	0.1	93.00	1.5	92.93	93.00	-1.4	1,369	-0.10%
2023/09/11	2	93.40	3	93.67	93.20	-1	1,379	-0.07%
2023/09/05	1	93.80	2	94.50	93.80	-1	1,421	-0.07%
2023/09/04	2	95.10	0	0.00	95.10	2	1,428	0.14%
2023/09/01	0	0.00	1	96.60	96.10	-1	1,436	-0.07%
2023/08/31	2	96.60	5	96.50	95.60	-3	1,457	-0.21%
2023/08/30	2	95.70	1	95.80	96.00	1	1,477	0.07%
2023/08/28	1	94.20	0.1	95.10	94.10	0.9	1,508	0.06%
2023/08/18	0.1	94.90	0	0.00	93.40	0.1	1,612	0.00%
2023/08/16	1	90.80	1	93.00	93.40	0	1,662	0.00%
2023/08/15	0.3	92.27	1	91.60	92.00	-0.7	1,705	-0.04%
2023/08/14	4.1	91.15	3	91.67	91.30	1.1	1,771	0.06%
2023/08/11	4.2	96.52	2	95.25	95.00	2.2	1,989	0.11%
2023/08/10	4.4	98.03	2	98.25	96.50	2.4	1,989	0.12%
2023/08/08	0.1	101.50	1	101.50	101.50	-0.9	2,049	-0.04%
2023/08/04	1	101.00	0	0.00	103.00	1	2,171	0.05%
2023/08/02	4.4	103.72	0	0.00	102.00	4.4	2,283	0.19%
2023/07/31	2	106.00	4	106.38	105.00	-2	2,610	-0.08%
2023/07/28	2.6	105.90	3	106.00	106.00	-0.5	2,825	-0.02%
2023/07/27	0	0.00	4	107.00	107.00	-4	2,989	-0.13%
2023/07/26	1	107.50	0	0.00	107.50	1	3,034	0.03%
2023/07/25	0	0.00	4	110.13	110.00	-4	3,024	-0.13%
2023/07/24	0	0.00	1	110.50	110.00	-1	3,013	-0.03%
2023/07/21	3	109.67	3	109.33	108.00	0	3,024	0.00%
2023/07/20	1.1	109.02	0	0.00	108.50	1.1	3,055	0.03%
2023/07/19	4	109.00	1.1	109.94	109.50	2.9	3,061	0.09%
2023/07/18	1	107.00	0	0.00	106.50	1	3,098	0.03%
2023/07/17	3	109.67	1	110.50	109.00	2	3,141	0.06%
2023/07/14	1.1	107.12	0	0.00	107.00	1.1	3,155	0.04%
2023/07/13	0	0.00	0.1	106.00	105.00	-0.1	3,162	0.00%
2023/07/12	1.1	106.14	0	0.00	106.50	1.1	3,165	0.03%
2023/07/11	3	107.33	0	0.00	107.00	3	3,179	0.09%
2023/07/10	3.1	109.34	2	108.00	108.00	1.1	3,206	0.03%
2023/07/07	1.1	109.52	0	0.00	109.50	1.1	3,293	0.03%
2023/07/06	2	110.99	5	110.20	109.50	-3	3,311	-0.09%
2023/07/05	1.3	109.12	3	109.50	109.00	-1.7	3,365	-0.05%
2023/07/04	0.2	110.00	4	110.75	109.50	-3.8	3,397	-0.11%
2023/07/03	5	110.80	3	110.50	110.50	2	3,502	0.06%
2023/06/30	4	114.63	4	112.50	112.00	0	3,482	0.00%
2023/06/29	8	114.94	8.1	115.19	115.00	-0.1	3,478	0.00%
2023/06/28	3	112.33	1.2	111.57	112.00	1.8	3,436	0.05%
2023/06/27	6	111.25	2.2	111.51	111.50	3.9	3,431	0.11%
2023/06/26	0.2	109.00	0	0.00	107.00	0.2	3,404	0.00%
2023/06/21	4	108.00	0	0.00	108.00	4	3,422	0.12%
2023/06/19	0.1	110.00	0	0.00	110.00	0.1	3,423	0.00%
2023/06/16	0	0.00	3	110.17	109.50	-3	3,422	-0.09%
2023/06/14	1	110.50	0	0.00	109.00	1	3,427	0.03%
2023/06/13	0.2	109.50	0	0.00	109.00	0.2	3,449	0.01%
2023/06/12	1	109.50	0	0.00	109.50	1	3,452	0.03%
2023/06/09	0.2	110.00	0	0.00	109.50	0.2	3,471	0.00%
2023/06/08	1	109.00	0	0.00	109.00	1	3,494	0.03%
2023/06/06	1	108.50	2	110.50	109.50	-1	3,555	-0.03%
2023/06/05	1	110.50	1	110.00	110.00	0	3,565	0.00%
2023/06/02	2	111.25	2	111.50	111.00	0	3,560	0.00%
2023/06/01	1	112.00	0.1	112.00	111.50	0.9	3,571	0.02%
2023/05/31	0	0.00	1	112.50	113.00	-1	3,586	-0.03%
2023/05/30	1	111.00	6	110.50	110.00	-5	3,584	-0.14%
2023/05/29	1	111.00	1	110.50	111.50	0	3,595	0.00%
2023/05/26	3	111.67	0	0.00	110.50	3	3,607	0.08%
2023/05/25	5	112.60	2	113.25	111.50	3	3,607	0.08%
2023/05/24	5	114.30	3	113.50	113.50	2	3,625	0.06%
2023/05/23	3	113.67	6	115.17	115.00	-3	3,643	-0.08%
2023/05/22	1	111.50	0	0.00	111.50	1	3,625	0.03%
2023/05/19	6	112.42	1	114.00	111.00	5	3,640	0.14%
2023/05/18	3.5	116.00	2	113.50	114.00	1.5	3,633	0.04%
2023/05/17	37	117.27	24	117.96	116.50	13	3,594	0.36%
2023/05/16	2	110.00	5	109.90	110.00	-3	3,389	-0.09%
2023/05/15	5.4	110.24	9	108.56	108.50	-3.6	3,459	-0.10%
2023/05/12	4	112.25	2	113.50	114.00	2	3,526	0.06%
2023/05/11	10	114.55	1	114.00	112.50	9	3,656	0.25%
2023/05/10	1	121.50	1	119.00	120.00	0	3,832	0.00%
2023/05/09	9	124.33	3	125.67	120.50	6	3,943	0.15%
2023/05/08	4	125.88	9	128.17	125.00	-5	3,923	-0.13%
2023/05/05	7	127.29	18.1	126.73	127.50	-11.1	3,866	-0.29%
2023/05/04	7.3	123.83	11	121.32	122.50	-3.7	3,652	-0.10%
2023/05/03	10	118.95	15	120.00	115.50	-5	3,474	-0.14%
2023/05/02	1	116.00	13	117.31	117.50	-12	3,395	-0.35%
2023/04/28	1	106.50	2	106.50	107.00	-1	3,375	-0.03%
2023/04/27	2	104.00	0	0.00	104.00	2	3,385	0.06%
2023/04/26	3.2	103.21	4	102.13	103.50	-0.8	3,413	-0.02%
2023/04/25	9	106.11	0	0.00	106.00	9	3,401	0.26%
2023/04/24	5	109.90	0	0.00	109.50	5	3,414	0.15%
2023/04/21	8	111.31	0	0.00	109.50	8	3,460	0.23%
2023/04/20	2	117.50	1	117.50	115.00	1	3,444	0.03%
2023/04/17	0	119.00	0	0.00	119.00	0	3,631	0.00%
2023/04/14	3	120.83	2	121.00	120.00	1	3,691	0.03%
2023/04/13	0	0.00	1	121.00	121.50	-1	3,765	-0.03%
2023/04/12	4	122.74	6.2	122.79	120.50	-2.2	3,768	-0.06%
2023/04/10	2	120.25	1	120.50	117.50	1	3,753	0.03%
2023/04/06	3	122.50	7	121.29	121.50	-4	3,795	-0.11%
2023/03/31	0.1	115.50	0	0.00	116.50	0.1	3,756	0.00%
2023/03/30	2	119.25	0	0.00	117.50	2	3,851	0.05%
2023/03/29	0	0.00	1.6	117.19	120.00	-1.6	3,868	-0.04%
2023/03/28	3	116.00	1	114.50	114.00	2	3,913	0.05%
2023/03/27	3	117.33	11	117.50	117.50	-8	3,987	-0.20%
2023/03/24	1	114.00	1	114.00	115.00	0	4,134	0.00%
2023/03/22	0	112.00	1	112.00	112.00	-1	4,564	-0.02%
2023/03/21	2	112.25	1	111.00	111.50	1	4,705	0.02%
2023/03/20	1	111.00	1	111.50	112.50	0	4,855	0.00%
2023/03/17	0	0.00	1	110.00	111.00	-1	5,036	-0.02%
2023/03/16	1.1	107.55	0	0.00	108.00	1.1	5,213	0.02%
2023/03/15	10	113.00	0	0.00	112.50	10	5,521	0.18%
2023/03/13	1	109.50	1	111.50	111.50	0	6,309	0.00%
2023/03/10	0.6	112.33	0	0.00	111.50	0.6	6,783	0.01%
2023/03/09	2.2	114.00	1	113.00	113.00	1.2	7,147	0.02%
2023/03/08	3	116.00	13	116.73	115.50	-10	7,227	-0.14%
2023/03/07	0	0.00	1	117.00	117.00	-1	7,301	-0.01%
2023/03/03	2	119.00	0	0.00	119.00	2	7,530	0.03%
2023/02/24	0	0.00	1	119.00	119.00	-1	8,227	-0.01%
2023/02/23	1	117.50	1	119.50	119.50	0	8,437	0.00%
2023/02/22	4.3	117.40	2	116.75	116.00	2.3	8,623	0.03%
2023/02/21	1.1	118.05	1	119.50	119.50	0.1	8,875	0.00%
2023/02/20	2	120.25	1	122.00	120.00	1	9,189	0.01%
2023/02/17	4	121.25	2	124.00	120.50	2	9,348	0.02%
2023/02/16	2	123.25	1	123.00	123.00	1	9,557	0.01%
2023/02/15	4	122.25	1	122.50	122.50	3	9,737	0.03%
2023/02/14	2	122.50	8.5	123.53	121.50	-6.5	9,804	-0.07%
2023/02/13	11	125.77	11.1	123.96	123.00	0	9,774	0.00%
2023/02/10	3.7	128.19	2	129.75	128.00	1.7	9,728	0.02%
2023/02/09	13	130.62	9	130.39	128.50	4	9,627	0.04%
2023/02/08	13	128.69	10	130.60	131.00	3	9,498	0.03%
2023/02/07	6	123.08	8	124.06	125.00	-2	9,271	-0.02%
2023/02/06	2	120.75	3	122.00	119.50	-1	9,173	-0.01%
2023/02/03	2.1	119.73	3	120.50	119.00	-1	9,119	-0.01%
2023/02/02	5	118.30	2	118.25	118.50	3	9,084	0.03%
2023/02/01	1	117.00	0	0.00	117.00	1	9,087	0.01%
2023/01/31	1	113.00	1	115.50	118.00	0	9,112	0.00%
2023/01/30	1	111.00	1	112.00	111.00	0	9,105	0.00%
2023/01/17	2	110.25	10	110.15	109.00	-8	9,172	-0.09%
2023/01/16	10	110.70	0	0.00	111.00	10	9,188	0.11%
2023/01/13	3	109.83	1	110.50	109.00	2	9,212	0.02%
2023/01/11	1	114.50	0	0.00	111.50	1	9,249	0.01%
2023/01/10	1	116.00	2	116.50	113.50	-1	9,278	-0.01%
2023/01/09	4	117.25	2	117.50	117.50	2	9,363	0.02%
2023/01/06	3	118.83	7	118.93	117.00	-4	9,455	-0.04%
2023/01/05	5	116.00	2	119.50	114.50	3	9,413	0.03%
2023/01/04	2	117.51	21	118.43	116.50	-19	9,477	-0.20%
2023/01/03	3	118.67	2	119.50	118.50	1	9,530	0.01%
2022/12/29	0	0.00	1.2	122.25	124.00	-1.2	9,709	-0.01%
2022/12/28	0	0.00	1	125.50	123.00	-1	9,823	-0.01%
2022/12/27	2	126.25	2	126.25	126.50	0	10,020	0.00%
2022/12/26	6	126.42	6	127.00	124.00	0	10,139	0.00%
2022/12/23	10.1	125.99	7	126.29	125.50	3.1	10,219	0.03%
2022/12/22	3.2	124.33	5	123.80	125.00	-1.8	10,331	-0.02%
2022/12/21	6	123.83	5	123.30	121.00	1	10,345	0.01%
2022/12/20	8	124.81	18.2	122.82	121.00	-10.2	10,453	-0.10%
2022/12/19	4.1	127.01	6	126.92	126.00	-2	10,465	-0.02%
2022/12/16	41	125.45	21	125.50	124.50	20	10,510	0.19%
2022/12/15	28.3	126.84	21	125.45	124.50	7.3	10,564	0.07%
2022/12/14	0.2	131.00	15	131.00	131.00	-14.8	10,167	-0.15%
2022/12/13	5	148.60	6	147.92	145.50	-1	10,221	-0.01%
2022/12/12	10	149.80	7.6	148.49	146.50	2.4	10,292	0.02%
2022/12/09	16.1	152.97	19	153.76	154.00	-2.9	10,248	-0.03%
2022/12/08	4	150.88	4	149.13	149.50	0	10,391	0.00%
2022/12/07	37	148.66	14	151.21	151.00	23	10,371	0.22%
2022/12/06	33	154.11	19.6	152.86	150.50	13.4	10,144	0.13%
2022/12/05	24.1	157.33	17.1	159.30	158.50	7.1	9,984	0.07%
2022/12/02	16.3	154.11	26.1	151.22	151.00	-9.8	9,667	-0.10%
2022/12/01	12.4	140.71	28.1	145.16	150.00	-15.8	9,409	-0.17%
2022/11/30	0	0.00	8	136.25	136.50	-8	9,367	-0.09%
2022/11/29	0	0.00	1	133.00	133.00	-1	9,469	-0.01%
2022/11/28	1	131.00	1	133.50	133.50	0	9,588	0.00%
2022/11/25	2	132.25	8	131.50	130.50	-6	9,787	-0.06%
2022/11/24	12	133.21	6	133.50	134.00	6	10,147	0.06%
2022/11/23	16	135.97	9.1	133.63	136.50	6.9	10,352	0.07%
2022/11/22	21	130.29	12	129.83	130.50	9	10,437	0.09%
2022/11/21	5	134.60	11.5	135.02	132.50	-6.5	10,491	-0.06%
2022/11/18	4	130.25	22	131.84	131.00	-18	10,604	-0.17%
2022/11/17	23	131.33	19.2	129.22	128.50	3.8	10,546	0.04%
2022/11/16	9	127.78	17.7	128.14	130.00	-8.7	10,410	-0.08%
2022/11/15	3	120.17	7.2	120.97	121.00	-4.2	10,174	-0.04%
2022/11/14	8	117.88	15	116.23	121.00	-7	9,995	-0.07%
2022/11/11	22	112.57	20.3	111.46	114.00	1.7	9,757	0.02%
2022/11/10	12	108.29	7.1	107.56	106.50	4.9	9,544	0.05%
2022/11/09	0	0.00	1	106.00	105.50	-1	9,451	-0.01%
2022/11/08	1	106.00	2	105.50	103.50	-1	9,447	-0.01%
2022/11/04	3	106.67	3	104.50	104.00	0	9,410	0.00%
2022/11/03	2	108.00	0	0.00	106.50	2	9,359	0.02%
2022/11/01	1	105.00	0	103.50	103.50	1	9,271	0.01%
2022/10/31	0	101.50	1	100.00	101.50	-1	9,229	-0.01%
2022/10/28	1	99.00	2	98.50	98.30	-1	9,211	-0.01%
2022/10/27	0	0.00	1	100.00	102.00	-1	9,188	-0.01%
2022/10/26	1	97.50	2	98.85	98.60	-1	9,147	-0.01%
2022/10/25	4	100.63	4	100.13	100.00	0	9,072	0.00%
2022/10/24	1	107.50	2	106.00	105.00	-1	8,977	-0.01%
2022/10/21	2	108.00	2	108.00	107.00	0	8,954	0.00%
2022/10/19	1	113.00	1	111.00	110.50	0	8,849	0.00%
2022/10/18	2.1	113.01	2	113.25	112.50	0.1	8,859	0.00%
2022/10/17	7.3	108.95	6	108.58	111.00	1.3	8,801	0.01%
2022/10/14	1	115.00	3	115.33	115.50	-2	8,664	-0.02%
2022/10/13	3	111.67	3	110.17	108.00	0	8,521	0.00%
2022/10/12	4	113.25	3	113.83	113.00	1	8,381	0.01%
2022/10/11	5.1	111.78	7	110.50	110.50	-1.9	8,250	-0.02%
2022/10/07	9.1	116.53	2	114.50	114.00	7.1	8,119	0.09%
2022/10/06	3	116.83	6.2	115.90	118.50	-3.2	7,954	-0.04%
2022/10/05	6	113.75	2	114.75	113.00	4	7,788	0.05%
2022/10/04	7	114.29	14.5	114.81	114.50	-7.5	7,613	-0.10%
2022/10/03	6.1	108.34	6	109.58	110.50	0.1	7,368	0.00%
2022/09/30	1	101.50	2	105.50	107.50	-1	7,173	-0.01%
2022/09/29	4.1	103.50	5.3	105.35	103.50	-1.3	6,997	-0.02%
2022/09/28	2	105.25	3	100.13	99.10	-1	6,804	-0.01%
2022/09/27	0	0.00	2	106.75	107.00	-2	6,688	-0.03%
2022/09/26	10	106.55	14	106.82	104.50	-4	6,533	-0.06%
2022/09/23	6.3	108.44	2	107.50	108.00	4.3	6,431	0.07%
2022/09/22	8.1	108.21	25	108.98	112.00	-17	6,289	-0.27%
2022/09/21	16.2	106.62	2	107.00	107.50	14.2	6,052	0.23%
2022/09/20	2	109.00	1	109.00	107.00	1	6,006	0.02%
2022/09/19	8.7	108.22	7.3	108.77	107.50	1.4	5,930	0.02%
2022/09/16	9	117.39	7	117.07	116.00	2	5,738	0.03%
2022/09/15	7.8	119.56	5	121.38	117.50	2.8	5,663	0.05%
2022/09/14	8	116.50	5	117.10	116.00	3	5,337	0.06%
2022/09/13	6	117.67	3.2	118.19	118.00	2.8	5,171	0.06%
2022/09/12	5.2	117.48	12	120.50	120.00	-6.8	5,066	-0.13%
2022/09/08	6	117.08	6	118.67	118.50	0	4,871	0.00%
2022/09/07	15	115.83	10.4	116.96	119.00	4.6	4,729	0.10%
2022/09/06	10.1	119.55	3	119.50	118.50	7.1	4,486	0.16%
2022/09/05	4	133.13	6.3	132.44	129.00	-2.3	4,136	-0.06%
2022/09/02	6	132.33	8	130.63	129.50	-2	3,925	-0.05%
2022/09/01	15.2	129.57	20.1	130.51	129.50	-4.9	3,703	-0.13%
2022/08/31	44.2	133.03	33.1	133.50	128.00	11.1	3,382	0.33%
2022/08/30	19	121.68	22.2	124.82	129.50	-3.2	2,871	-0.11%
2022/08/29	20.1	118.97	22.2	119.24	118.00	-2.1	2,454	-0.09%
2022/08/26	39	118.44	36.1	120.21	117.00	2.9	2,132	0.14%
2022/08/25	22	111.05	20.1	111.28	112.00	1.9	1,749	0.11%
2022/08/24	8	104.06	6.3	110.12	111.50	1.7	1,399	0.12%
2022/08/23	3	100.17	6.2	100.23	101.50	-3.2	1,256	-0.26%
2022/08/22	1	93.90	12	93.45	98.90	-11	1,096	-1.00%
2022/08/19	3	90.10	3	90.67	90.60	0	955	0.00%
2022/08/12	0	0.00	1	89.50	88.50	-1	898	-0.11%
2022/08/10	0	0.00	1	86.30	85.10	-1	867	-0.12%
2022/08/09	1	82.80	2	84.25	86.20	-1	871	-0.11%
2022/08/04	3	82.67	1	83.70	82.90	2	926	0.22%
2022/08/02	1	85.00	4.3	89.23	85.50	-3.3	909	-0.37%
2022/07/27	1	89.00	2	89.30	89.30	-1	894	-0.11%
2022/07/26	1	90.00	11	88.05	88.50	-10	876	-1.14%
2022/07/25	2	90.40	1	90.40	90.40	1	859	0.12%
2022/07/22	0	0.00	5	88.52	88.80	-5	798	-0.63%
2022/07/21	0	0.00	1	82.80	83.00	-1	771	-0.13%
2022/07/20	0	0.00	1	82.10	81.00	-1	770	-0.13%
2022/07/19	1	81.20	1	81.80	81.00	0	775	0.00%
2022/07/13	10	80.90	0	0.00	80.30	10	817	1.22%
2022/07/12	1	78.10	0	0.00	78.50	1	822	0.12%
2022/07/08	2	81.00	1	81.70	81.00	1	842	0.12%
2022/07/07	1	80.10	0	0.00	81.60	1	853	0.12%
2022/07/06	1	82.10	0	0.00	79.90	1	868	0.12%
2022/07/05	0.1	82.10	0	0.00	81.70	0.1	938	0.01%
2022/07/04	1	80.00	0	0.00	80.50	1	965	0.10%
2022/07/01	2	87.05	0	0.00	83.00	2	1,008	0.20%
2022/06/30	1	89.10	1	90.70	89.50	0	997	0.00%
2022/06/29	10	92.06	0.1	91.30	91.40	9.9	994	1.00%
2022/06/27	0	0.00	1	92.40	93.40	-1	985	-0.10%
2022/06/24	2	95.72	1	97.34	94.50	1	978	0.10%
2022/06/23	2.3	93.01	1.4	94.19	96.00	0.9	976	0.10%
2022/06/22	0	0.00	10.1	90.59	89.40	-10.1	942	-1.07%
2022/06/20	0	0.00	1	91.00	89.00	-1	935	-0.11%
2022/06/16	0	0.00	1	91.20	89.20	-1	926	-0.11%
2022/06/15	0	0.00	1	92.00	90.50	-1	938	-0.11%
2022/06/14	1.1	88.91	3	89.00	88.10	-1.9	942	-0.20%
2022/06/13	0	0.00	12	91.43	89.20	-12	944	-1.27%
2022/06/10	11	87.51	1	87.50	87.50	10	938	1.07%
2022/06/09	0	0.00	2	87.00	86.30	-2	937	-0.21%
2022/06/08	0	0.00	1	86.20	86.70	-1	944	-0.11%
2022/06/07	0	0.00	2	83.30	84.40	-2	947	-0.21%
2022/06/02	2	83.20	0	0.00	82.80	2	997	0.20%
2022/05/31	0.1	83.40	0	0.00	82.40	0.1	1,038	0.01%
2022/05/30	2	82.00	0	0.00	82.10	2	1,035	0.19%
2022/05/18	1	82.00	0	0.00	81.60	1	1,200	0.08%
2022/05/16	1	82.60	5.4	82.37	83.70	-4.4	1,217	-0.36%
2022/05/13	0	0.00	2	73.20	78.70	-2	1,239	-0.16%
2022/05/12	0.1	72.50	2.1	72.06	71.60	-2	1,225	-0.16%
2022/05/11	0.1	77.20	0	0.00	76.00	0.1	1,216	0.01%
2022/05/10	1	72.80	0	0.00	76.00	1	1,215	0.08%
2022/05/09	8	77.93	2	77.55	76.10	6	1,202	0.50%
2022/05/06	2	82.30	2	83.05	81.10	0	1,180	0.00%
2022/05/04	1	86.80	0	0.00	86.80	1	1,164	0.09%
2022/04/29	2	88.80	0	0.00	88.60	2	1,172	0.17%
2022/04/28	5	89.46	0	0.00	88.50	5	1,183	0.42%
2022/04/25	1	92.50	1	92.90	91.60	0	1,186	0.00%
2022/04/22	1	94.50	1	94.40	94.80	0	1,203	0.00%
2022/04/20	1	95.70	2	95.90	95.40	-1	1,193	-0.08%
2022/04/19	3	93.87	0	0.00	93.20	3	1,180	0.26%
2022/04/14	3	95.97	1	95.90	96.00	2	1,173	0.17%
2022/04/13	1	94.70	8	94.96	94.30	-7	1,174	-0.60%
2022/04/12	5	95.78	2	95.40	95.40	3	1,171	0.26%
2022/04/11	9.1	98.38	18	98.01	98.50	-8.9	1,156	-0.77%
2022/04/08	0.1	95.90	1	96.50	93.80	-0.9	1,092	-0.08%
2022/04/07	0.1	93.80	5	96.00	95.50	-4.9	1,075	-0.46%
2022/04/06	9	91.44	6	91.63	91.10	3	1,025	0.29%
2022/03/28	2	93.45	1	93.80	91.30	1	1,046	0.10%
2022/03/25	0	0.00	1	91.70	91.60	-1	1,035	-0.10%
2022/03/24	1	93.20	4	93.40	93.10	-3	1,110	-0.27%
2022/03/23	1	93.60	6	94.10	93.60	-5	1,122	-0.45%
2022/03/22	3	93.53	0	0.00	93.50	3	1,125	0.27%
2022/03/21	7	95.00	0	0.00	94.50	7	1,131	0.62%
2022/03/17	1	94.06	0	0.00	94.10	1	1,144	0.09%
2022/03/15	0	92.20	0	0.00	91.30	0	1,191	0.00%
2022/03/14	3	94.03	0	0.00	93.10	3	1,259	0.24%
2022/03/11	0.3	94.60	0	0.00	94.30	0.3	1,270	0.02%
2022/03/10	7	94.53	1	94.20	94.40	6	1,278	0.47%
2022/03/08	2.1	93.71	4	95.50	90.20	-1.9	1,289	-0.15%
2022/03/07	4.3	97.32	0.4	97.30	97.00	3.9	1,267	0.30%
2022/03/04	2	101.00	1	102.00	101.00	1	1,264	0.08%
2022/03/03	2.2	102.03	0	0.00	102.00	2.2	1,346	0.16%
2022/03/01	0	0.00	6	102.58	102.50	-6	1,400	-0.43%
2022/02/25	0	0.00	2	101.50	104.50	-2	1,410	-0.14%
2022/02/24	3	101.67	1	101.00	101.50	2	1,441	0.14%
2022/02/23	0.2	105.00	0.1	105.00	105.00	0.1	1,442	0.01%
2022/02/22	1	107.00	0	0.00	104.00	1	1,442	0.07%
2022/02/21	8	106.13	10.1	106.64	107.00	-2.1	1,451	-0.14%
2022/02/18	0.1	103.00	0	0.00	103.00	0.1	1,380	0.01%
2022/02/17	1	103.00	0	0.00	103.50	1	1,392	0.07%
2022/02/16	1	104.00	0	0.00	103.00	1	1,388	0.07%
2022/02/15	13.1	106.99	4	106.38	103.00	9.1	1,376	0.66%
2022/02/09	0	0.00	1	104.00	104.00	-1	1,348	-0.07%
2022/02/08	2	103.25	0	0.00	103.50	2	1,353	0.15%
2022/02/07	2.1	102.10	2	103.00	104.50	0.1	1,356	0.01%
2022/01/26	1	100.50	1	100.00	100.50	0	1,358	0.00%
2022/01/25	7	101.21	0	0.00	100.50	7	1,362	0.51%
2022/01/24	0	0.00	4.6	103.00	103.00	-4.6	1,376	-0.33%
2022/01/21	1.1	103.14	4	103.00	102.50	-2.9	1,453	-0.20%
2022/01/20	0.3	104.00	0	0.00	104.00	0.3	1,531	0.02%
2022/01/18	7	106.93	6	106.83	105.50	1	1,593	0.06%
2022/01/17	3	106.50	1	107.00	108.00	2	1,582	0.13%
2022/01/14	3	103.50	0	0.00	103.50	3	1,561	0.19%
2022/01/13	4	106.00	0	0.00	105.50	4	1,565	0.26%
2022/01/12	0.1	107.00	7	106.29	106.00	-7	1,566	-0.44%
2022/01/11	3.3	108.65	2	106.75	107.50	1.3	1,573	0.08%
2022/01/10	1	109.00	3	110.00	108.50	-2	1,578	-0.13%
2022/01/07	3.3	107.94	0	0.00	107.00	3.3	1,595	0.21%
2022/01/06	3	108.50	2	109.00	108.00	1	1,625	0.06%
2022/01/04	0	0.00	1	107.00	106.00	-1	1,655	-0.06%
2021/12/28	0	0.00	1	110.00	110.00	-1	1,677	-0.06%
2021/12/27	0	0.00	1	110.50	110.50	-1	1,708	-0.06%
2021/12/23	0.1	114.00	0	0.00	113.00	0.1	1,725	0.01%
2021/12/22	3	114.33	4	113.00	113.00	-1	1,735	-0.06%
2021/12/21	1	115.00	3	113.33	113.50	-2	1,735	-0.12%
2021/12/20	6.2	117.40	5.3	115.51	115.00	0.9	1,727	0.05%
2021/12/16	3	112.00	1	112.50	112.50	2	1,771	0.11%
2021/12/15	0	0.00	1.5	111.00	111.00	-1.5	1,870	-0.08%
2021/12/14	3	112.67	5	115.00	111.50	-2	1,960	-0.10%
2021/12/10	4.6	116.43	3.4	115.50	115.00	1.2	1,975	0.06%
2021/12/09	2.1	116.19	6	118.58	113.50	-3.9	1,966	-0.20%
2021/12/08	18.1	116.48	15	115.80	115.50	3.1	1,962	0.16%
2021/12/07	2	110.75	0	0.00	110.00	2	1,892	0.11%
2021/12/06	0.1	113.00	1	114.50	113.00	-0.9	1,901	-0.05%
2021/12/02	0	0.00	1	112.00	112.00	-1	1,950	-0.05%
2021/12/01	0	0.00	4	111.00	110.50	-4	1,939	-0.21%
2021/11/30	0	0.00	1	111.00	110.50	-1	1,941	-0.05%
2021/11/29	5	111.40	8	111.69	109.00	-3	1,930	-0.16%
2021/11/26	5	110.70	10.8	111.24	110.00	-5.8	1,855	-0.31%
2021/11/25	1	110.50	1.2	107.47	107.50	-0.2	1,806	-0.01%
2021/11/24	4	107.63	3	108.67	109.00	1	1,799	0.06%
2021/11/23	3	108.50	2	104.50	105.50	1	1,794	0.06%
2021/11/22	3	108.33	5.5	108.09	108.00	-2.5	1,775	-0.14%
2021/11/19	2	104.51	5.1	106.44	103.50	-3.1	1,782	-0.17%
2021/11/18	0.1	107.31	2	107.25	106.50	-1.9	1,810	-0.10%
2021/11/16	1	104.00	1	105.01	105.00	0	1,842	0.00%
2021/11/15	0	0.00	1.3	103.00	103.50	-1.3	1,870	-0.07%
2021/11/11	6	102.92	0	0.00	102.50	6	2,056	0.29%
2021/11/10	1	102.50	0	0.00	102.50	1	2,124	0.05%
2021/11/09	3	103.50	2.2	103.27	103.00	0.8	2,150	0.04%
2021/11/08	1	104.00	0	0.00	104.00	1	2,155	0.05%
2021/11/05	3	105.33	3	105.33	105.00	0	2,163	0.00%
2021/11/04	2.1	105.52	2	106.00	105.00	0.1	2,179	0.00%
2021/11/03	1	105.00	2	105.00	107.00	-1	2,249	-0.04%
2021/11/02	0.9	106.00	1	106.00	105.00	-0.1	2,320	-0.01%
2021/11/01	3	106.67	3	106.00	105.00	0	2,323	0.00%
2021/10/29	12	112.17	5	109.60	108.50	7	2,320	0.30%
2021/10/28	7	113.36	6.3	115.63	116.50	0.7	2,256	0.03%
2021/10/27	9	106.28	6	106.83	106.00	3	2,198	0.14%
2021/10/25	0	0.00	3	103.00	103.00	-3	2,160	-0.14%
2021/10/22	0	0.00	6	103.50	103.00	-6	2,176	-0.28%
2021/10/21	0.3	107.00	0	0.00	105.50	0.3	2,199	0.01%
2021/10/20	5	108.00	0	0.00	106.50	5	2,211	0.23%
2021/10/19	0.2	107.00	1	107.00	108.00	-0.8	2,247	-0.04%
2021/10/18	2	106.75	2	106.00	106.50	0	2,283	0.00%
2021/10/15	4.1	109.33	2	107.00	106.50	2.1	2,377	0.09%
2021/10/14	5	104.60	5	106.90	107.50	0	2,373	0.00%
2021/10/13	0.2	104.50	5.1	101.60	101.00	-4.9	2,362	-0.21%
2021/10/12	2	104.50	1	106.00	104.50	1	2,414	0.04%
2021/10/07	5	110.30	2	111.50	112.50	3	2,521	0.12%
2021/10/06	0.5	114.00	1	116.00	110.50	-0.5	2,618	-0.02%
2021/10/05	2	113.25	3	110.00	113.50	-1	2,645	-0.04%
2021/10/04	3.5	116.44	6	117.67	114.00	-2.5	2,635	-0.09%
2021/10/01	0	0.00	1	127.01	124.00	-1	2,614	-0.04%
2021/09/30	1	125.50	7	125.57	126.50	-6	2,622	-0.23%
2021/09/28	0	0.00	2	130.00	128.50	-2	2,652	-0.08%
2021/09/27	0	0.00	1	131.50	130.00	-1	2,667	-0.04%
2021/09/24	1	132.50	0	0.00	132.50	1	2,696	0.04%
2021/09/23	4	132.25	1	131.50	131.50	3	2,727	0.11%
2021/09/22	0	0.00	1.2	137.25	140.00	-1.2	2,708	-0.04%
2021/09/15	1	129.50	1	130.00	129.00	0	2,614	0.00%
2021/09/14	4	128.50	0	0.00	128.50	4	2,627	0.15%
2021/09/13	0	0.00	7.5	128.87	129.00	-7.5	2,712	-0.28%
2021/09/10	0	0.00	3	125.83	125.50	-3	2,811	-0.11%
2021/09/09	2	125.75	2	127.25	125.00	0	2,960	0.00%
2021/09/08	17	128.09	11	126.00	125.50	6	3,003	0.20%
2021/09/07	2	125.25	3	126.00	126.50	-1	3,060	-0.03%
2021/09/06	0.7	122.50	1	125.00	122.00	-0.3	3,221	-0.01%
2021/09/03	3.3	125.41	3	126.00	124.50	0.3	3,543	0.01%
2021/09/01	3	128.50	2	127.00	127.00	1	3,899	0.03%
2021/08/27	1	129.00	5	130.00	129.00	-4	4,232	-0.09%
2021/08/25	6	129.83	6	130.08	130.00	0	4,396	0.00%
2021/08/24	0.5	131.00	5	130.60	127.00	-4.6	4,517	-0.10%
2021/08/23	9.1	133.10	14	134.21	131.50	-4.9	4,583	-0.11%
2021/08/20	5	131.90	4	132.75	133.00	1	4,589	0.02%
2021/08/19	4	132.50	1	133.50	129.00	3	4,627	0.06%
2021/08/18	11.3	132.60	5	133.00	132.00	6.3	4,615	0.14%
2021/08/17	6.1	146.57	14.6	146.10	141.50	-8.5	4,574	-0.18%
2021/08/16	4	141.25	2.3	142.26	143.50	1.7	4,540	0.04%
2021/08/13	11	139.95	2.1	137.24	137.00	8.9	4,512	0.20%
2021/08/12	1	135.00	7.1	135.28	135.50	-6.1	4,528	-0.13%
2021/08/11	2.3	132.07	1	132.00	131.50	1.3	4,619	0.03%
2021/08/10	2	133.75	3	136.50	135.50	-1	4,855	-0.02%
2021/08/09	4.1	135.74	2.1	138.10	133.00	2	5,032	0.04%
2021/08/06	12	145.92	14.4	138.22	143.00	-2.4	5,248	-0.05%
2021/08/05	1	135.50	2	135.75	133.50	-1	5,428	-0.02%
2021/08/04	2	133.75	0	0.00	134.00	2	5,612	0.04%
2021/08/03	1	133.50	1	135.00	136.50	0	5,685	0.00%
2021/08/02	5	131.50	16	134.09	137.00	-11	5,693	-0.19%
2021/07/30	3	130.17	1	133.50	129.00	2	5,697	0.04%
2021/07/27	5.1	127.41	1	126.00	126.00	4.1	5,868	0.07%
2021/07/26	0	0.00	2	135.00	133.50	-2	5,964	-0.03%
2021/07/23	0	0.00	1	124.00	130.50	-1	5,979	-0.02%
2021/07/22	5.2	132.69	1	136.50	129.50	4.2	5,975	0.07%
2021/07/21	11	142.41	13	143.00	135.00	-2	6,006	-0.03%
2021/07/20	0	0.00	7	144.00	144.00	-7	5,955	-0.12%
2021/07/19	3	133.00	10	132.00	131.00	-7	5,981	-0.12%
2021/07/16	5	136.10	9	140.71	134.00	-4	6,061	-0.07%
2021/07/15	21	128.10	5	133.60	134.00	16	6,039	0.26%
2021/07/14	7.1	122.08	8	121.06	122.00	-0.9	6,043	-0.02%
2021/07/13	30.2	127.85	32.2	128.31	123.50	-2	6,076	-0.03%
2021/07/12	2.1	137.73	3	136.50	136.50	-1	6,068	-0.02%
2021/07/09	5.2	140.97	2	141.00	139.50	3.2	6,056	0.05%
2021/07/08	2	141.75	5.1	142.61	141.00	-3.1	6,076	-0.05%
2021/07/07	4	147.00	1	143.50	142.50	3	6,118	0.05%
2021/07/06	2	143.75	4	143.13	142.50	-2	6,137	-0.03%
2021/07/05	2.3	145.03	1	140.50	143.50	1.3	6,150	0.02%
2021/07/02	9.4	143.15	3	143.50	142.00	6.4	6,186	0.10%
2021/07/01	3.2	148.81	2	146.00	144.00	1.2	6,160	0.02%
2021/06/30	6.3	148.79	0.1	149.00	147.50	6.2	6,147	0.10%
2021/06/29	23.6	140.51	13.4	143.46	152.00	10.2	6,120	0.17%
2021/06/28	3.3	147.15	1	148.00	146.00	2.3	6,059	0.04%
2021/06/25	2	150.50	13	152.35	150.50	-11	6,030	-0.18%
2021/06/24	8	154.81	1	155.50	154.50	7	6,015	0.12%
2021/06/23	19.1	156.92	3	156.50	155.00	16.1	6,065	0.27%
2021/06/22	10.4	159.05	13.5	157.16	154.00	-3.1	6,024	-0.05%
2021/06/21	19	164.37	11.4	163.76	163.00	7.7	5,944	0.13%
2021/06/18	16.8	176.41	15	174.17	178.00	1.8	6,113	0.03%
2021/06/17	7	169.56	21.3	166.79	167.50	-14.3	6,310	-0.23%
2021/06/16	6	167.17	6.5	167.27	164.00	-0.5	6,412	-0.01%
2021/06/15	16	171.44	11.1	173.81	171.50	4.9	6,536	0.07%
2021/06/11	35.5	181.11	16.2	185.13	176.00	19.3	6,427	0.30%
2021/06/10	13.1	174.31	28	178.15	179.50	-14.9	6,239	-0.24%
2021/06/09	7.2	163.61	9	159.67	163.50	-1.8	5,974	-0.03%
2021/06/08	25	163.30	12.1	162.24	161.00	13	5,907	0.22%
2021/06/07	3	154.00	22.6	157.46	160.00	-19.6	5,741	-0.34%
2021/06/04	6	146.67	1.1	146.41	145.50	4.9	5,628	0.09%
2021/06/03	4	146.50	6	145.67	143.50	-2	5,638	-0.04%
2021/06/02	11.1	154.62	9.3	155.97	151.00	1.8	5,656	0.03%
2021/06/01	13.3	140.37	9	147.11	159.50	4.3	5,555	0.08%
2021/05/28	10.1	162.69	4.1	161.51	160.50	6	5,355	0.11%
2021/05/27	3	164.83	9.5	165.29	162.00	-6.5	5,331	-0.12%
2021/05/26	2	163.50	7.4	164.91	162.50	-5.4	5,380	-0.10%
2021/05/25	5.2	161.94	3.4	160.85	160.50	1.8	5,447	0.03%
2021/05/24	5	165.50	9.2	165.28	170.00	-4.2	5,566	-0.08%
2021/05/21	5.1	159.00	3.5	159.43	158.00	1.6	5,534	0.03%
2021/05/20	3	160.67	4	161.50	161.00	-1	5,694	-0.02%
2021/05/19	15.1	160.81	14.6	161.51	160.00	0.5	5,773	0.01%
2021/05/18	28	176.50	24	177.25	175.00	4	5,782	0.07%
2021/05/17	29	180.90	22.6	186.82	188.50	6.4	5,839	0.11%
2021/05/14	33.1	164.68	41.1	169.48	171.50	-8	5,771	-0.14%
2021/05/13	19	162.76	18.1	165.92	169.50	1	5,536	0.02%
2021/05/12	15	150.07	24.5	152.95	154.50	-9.5	5,280	-0.18%
2021/05/11	17.1	135.78	3.1	133.53	140.50	14	5,109	0.27%
2021/05/10	2.1	136.38	9	134.56	134.00	-6.9	5,025	-0.14%
2021/05/07	1	132.00	4	132.25	133.50	-3	5,004	-0.06%
2021/05/06	7.1	133.82	0	0.00	131.50	7.1	4,971	0.14%
2021/05/05	4.1	140.75	2	141.00	139.00	2.1	4,922	0.04%
2021/05/04	22.1	146.67	9	143.11	143.50	13.1	4,903	0.27%
2021/05/03	5	152.30	21.5	150.03	155.50	-16.5	4,781	-0.35%
2021/04/29	3	138.83	1.4	140.64	141.50	1.6	4,667	0.03%
2021/04/28	6	137.33	2	138.00	136.50	4	4,648	0.09%
2021/04/27	4.2	141.72	2	138.00	139.50	2.2	4,623	0.05%
2021/04/26	6	138.50	0	0.00	137.00	6	4,566	0.13%
2021/04/23	1	147.50	2	145.00	141.50	-1	4,553	-0.02%
2021/04/22	20.9	143.33	20	142.25	139.50	0.9	4,513	0.02%
2021/04/21	10.2	153.80	2	151.00	151.00	8.2	4,427	0.19%
2021/04/20	5.1	152.71	9	158.94	160.00	-3.9	4,411	-0.09%
2021/04/19	9	163.51	12	166.50	156.50	-3	4,361	-0.07%
2021/04/16	19.5	159.11	2	166.25	168.00	17.5	4,259	0.41%
2021/04/15	0	0.00	15	149.00	153.00	-15	4,164	-0.36%
2021/04/14	3	141.50	1	141.50	145.00	2	4,158	0.05%
2021/04/13	2	142.50	2	154.00	148.00	0	4,134	0.00%
2021/04/12	10	164.40	6	163.33	160.00	4	4,126	0.10%
2021/04/08	1	141.50	2	141.50	141.50	-1	4,138	-0.02%
2021/04/06	0	0.00	2	120.50	117.50	-2	4,108	-0.05%
2021/03/31	1	115.00	1	112.00	112.00	0	4,084	0.00%
2021/03/30	8	119.75	0	0.00	119.50	8	4,077	0.20%
2021/03/29	0	0.00	4	128.50	123.00	-4	4,088	-0.10%
2021/03/26	5	105.70	2	111.50	117.00	3	4,071	0.07%
2021/03/25	2	117.00	0	0.00	117.00	2	4,015	0.05%
2021/03/24	3	106.50	0	0.00	106.50	3	4,020	0.07%
2021/03/22	19	94.83	28	95.23	97.10	-9	4,040	-0.22%
2021/03/19	49.4	90.49	22	90.90	88.30	27.4	3,752	0.73%
2021/03/18	5	82.10	3.3	82.89	86.70	1.7	3,407	0.05%
2021/03/17	9	76.59	8	79.59	78.90	1	3,265	0.03%
2021/03/16	12	76.89	11	75.40	74.70	1	3,064	0.03%
2021/03/15	23	76.46	21	77.52	76.20	2	2,992	0.07%
2021/03/10	0	0.00	2	76.00	75.80	-2	2,843	-0.07%
2021/03/09	0	0.00	2	72.85	73.80	-2	2,902	-0.07%
2021/03/08	4	73.05	0	0.00	72.00	4	2,888	0.14%
2021/03/05	0	0.00	10	73.91	75.90	-10	2,850	-0.35%
2021/03/03	0	0.00	2	68.00	68.00	-2	2,753	-0.07%
2021/02/25	9	65.96	10	65.50	66.70	-1	2,734	-0.04%
2021/02/24	8	60.90	13	61.30	64.00	-5	2,635	-0.19%
2021/02/23	30	64.83	31	60.27	62.00	-1	2,557	-0.04%
2021/02/22	0	0.00	2	65.50	65.50	-2	2,411	-0.08%
2021/02/19	30	58.04	157	58.42	59.60	-127	2,404	-5.28%	大賣/鉅額交易
2021/02/18	15	51.44	75	50.52	54.20	-60	2,216	-2.71%
2021/02/17	75	49.72	74	49.35	49.35	1	2,111	0.05%
2021/02/05	15	48.39	16	47.77	48.00	-1	2,043	-0.05%
2021/02/04	19	45.05	33	44.83	46.50	-14	1,793	-0.78%
2021/02/03	49	40.86	7	40.84	42.30	42	1,684	2.49%
2021/02/02	2	39.05	2	39.18	39.30	0	1,668	0.00%
2021/02/01	2	40.40	11	40.30	39.30	-9	1,682	-0.53%
2021/01/29	22	38.62	0	0.00	38.50	22	1,681	1.31%
2021/01/26	0	0.00	1	39.95	40.05	-1	1,730	-0.06%
2021/01/25	3	40.55	2	40.05	40.05	1	1,792	0.06%
2021/01/21	5	39.76	1	40.10	39.30	4	1,847	0.22%
2021/01/20	2	40.70	0	0.00	40.20	2	1,881	0.11%
2021/01/18	1	39.30	0	0.00	39.30	1	1,955	0.05%
2021/01/15	0	0.00	6	40.86	39.20	-6	1,978	-0.30%
2021/01/13	2	42.08	0	0.00	41.85	2	2,030	0.10%
2021/01/12	2	43.50	0	0.00	43.80	2	2,052	0.10%
2021/01/11	32	42.03	2	41.85	41.85	30	2,076	1.44%
2021/01/08	2	43.40	0	0.00	43.55	2	2,135	0.09%
2021/01/06	13	43.87	4	44.09	43.35	9	2,238	0.40%
2021/01/05	1	45.50	0	0.00	44.65	1	2,350	0.04%
2020/12/31	1	46.80	10	49.65	47.00	-9	2,450	-0.37%
2020/12/30	0	0.00	1	50.10	50.00	-1	2,427	-0.04%
2020/12/29	10	48.85	0	0.00	50.00	10	2,421	0.41%
2020/12/24	1	47.65	2	47.80	47.35	-1	2,670	-0.04%
2020/12/23	0	0.00	1	48.30	47.55	-1	2,726	-0.04%
2020/12/22	1	47.90	1	49.00	48.90	0	2,798	0.00%
2020/12/21	2	46.38	0	0.00	46.10	2	2,813	0.07%
2020/12/17	10	45.65	0	0.00	45.40	10	2,873	0.35%
2020/12/16	11	45.75	1	46.00	45.50	10	2,931	0.34%
2020/12/15	1	46.10	0	0.00	45.65	1	2,979	0.03%
2020/12/11	1	47.55	1	47.25	47.20	0	3,132	0.00%
2020/12/10	2	48.60	0	0.00	48.60	2	3,229	0.06%
2020/12/08	0	0.00	4	50.40	50.00	-4	4,102	-0.10%
2020/12/07	1	50.30	0	0.00	50.30	1	4,259	0.02%
2020/12/04	0	0.00	15	52.30	51.40	-15	4,600	-0.33%
2020/12/03	5	54.22	34	53.51	52.00	-29	4,927	-0.59%
2020/12/02	2	51.00	2	51.30	52.00	0	4,996	0.00%
2020/12/01	5	51.14	5	51.80	50.90	0	5,095	0.00%
2020/11/25	1	52.40	1	53.20	51.00	0	5,796	0.00%
2020/11/24	1	50.50	0	0.00	50.30	1	5,849	0.02%
2020/11/23	1	51.60	0	0.00	51.60	1	6,060	0.02%
2020/11/20	5	52.14	0	0.00	51.70	5	6,105	0.08%
2020/11/19	30	52.22	11	52.45	52.90	19	6,169	0.31%
2020/11/18	25	50.51	5	51.54	52.00	20	6,242	0.32%
2020/11/17	5	50.90	0	0.00	50.60	5	6,305	0.08%
2020/11/16	0.3	51.50	24	51.22	50.90	-23.7	6,329	-0.37%
2020/11/13	42	49.09	39	50.03	51.80	3	6,340	0.05%
2020/11/12	60	51.67	15	50.53	49.70	45	6,342	0.71%
2020/11/11	33	52.78	36	52.10	51.90	-3	6,297	-0.05%
2020/11/10	42	54.32	32	53.11	52.60	10	6,300	0.16%
2020/11/09	20	54.80	20	54.53	54.20	0	6,296	0.00%
2020/11/06	20	54.95	20	54.20	54.20	0	6,307	0.00%
2020/11/05	13	54.72	81	54.75	54.10	-68	6,312	-1.08%
2020/11/04	10	54.60	0	0.00	54.80	10	6,334	0.16%
2020/11/03	0	0.00	3	54.00	54.20	-3	6,384	-0.05%
2020/11/02	1	53.70	1	54.20	53.70	0	6,503	0.00%
2020/10/30	10	53.91	10	54.20	52.50	0	6,728	0.00%
2020/10/29	2	54.20	3	54.53	54.30	-1	6,732	-0.01%
2020/10/28	2	55.50	7	53.30	53.40	-5	6,718	-0.07%
2020/10/27	11	54.80	14	55.97	54.80	-3	6,745	-0.04%
2020/10/26	17	55.22	18	54.96	54.90	-1	6,754	-0.01%
2020/10/23	4	56.55	4	57.63	57.30	0	6,708	0.00%
2020/10/22	5	56.40	3	57.10	56.30	2	6,726	0.03%
2020/10/21	2	58.05	1	58.80	58.10	1	6,710	0.01%
2020/10/20	24	58.92	17	59.30	58.70	7	6,697	0.10%
2020/10/19	13	60.23	12	59.58	59.40	1	6,677	0.01%
2020/10/16	20	60.50	0	0.00	61.20	20	6,647	0.30%
2020/10/15	4	58.93	3	59.07	58.90	1	6,598	0.02%
2020/10/14	7	58.89	5	59.50	60.10	2	6,628	0.03%
2020/10/13	3	58.43	3	59.10	59.30	0	6,637	0.00%
2020/10/12	5	62.90	0	0.00	61.40	5	6,559	0.08%
2020/10/08	13	62.15	8	61.93	62.60	5	6,531	0.08%
2020/10/07	5	62.92	7	63.44	63.00	-2	6,530	-0.03%
2020/10/06	2	63.50	0	0.00	64.10	2	6,551	0.03%
2020/10/05	1	64.90	3	64.13	63.30	-2	6,604	-0.03%
2020/09/30	5	62.92	12	62.96	63.00	-7	6,640	-0.11%
2020/09/29	7	65.31	168	65.02	63.00	-161	6,660	-2.42%	大賣/鉅額交易
2020/09/28	1	64.00	29	63.98	64.00	-28	6,551	-0.43%
2020/09/25	35	59.47	10	60.00	58.20	25	6,589	0.38%
2020/09/24	11	62.05	4	62.28	62.40	7	6,539	0.11%
2020/09/23	1	62.40	4	62.63	62.40	-3	6,555	-0.05%
2020/09/22	6	62.52	11	62.56	62.10	-5	6,573	-0.08%
2020/09/21	46	64.22	13	63.64	63.30	33	6,608	0.50%
2020/09/18	8	65.51	4	65.00	64.60	4	6,653	0.06%
2020/09/17	4	64.83	2	65.20	65.30	2	6,705	0.03%
2020/09/16	10	65.13	45	65.81	64.60	-35	6,707	-0.52%
2020/09/15	5	65.62	3	65.73	66.20	2	6,696	0.03%
2020/09/14	36	67.54	19	65.78	64.10	17	6,710	0.25%
2020/09/11	3	62.93	11	62.94	62.80	-8	6,113	-0.13%
2020/09/10	4	65.40	4	64.70	63.00	0	6,301	0.00%
2020/09/09	23	66.73	39	65.35	63.70	-16	6,227	-0.26%
2020/09/08	1	67.50	36	68.14	68.80	-35	6,001	-0.58%
2020/09/07	4	63.08	7	63.13	62.60	-3	5,740	-0.05%
2020/09/04	2	60.95	5	61.00	61.80	-3	5,744	-0.05%
2020/09/03	5	60.88	5	60.62	60.70	0	5,837	0.00%
2020/09/02	3	63.37	15	63.63	62.80	-12	5,774	-0.21%
2020/09/01	7	63.53	7	64.03	64.50	0	5,734	0.00%
2020/08/31	78	63.59	62	63.28	62.10	16	5,622	0.28%
2020/08/28	25	65.40	2	65.40	65.40	23	5,423	0.42%
2020/08/27	14	59.66	16	59.13	59.50	-2	5,414	-0.04%
2020/08/26	6	56.68	4	56.93	56.60	2	5,297	0.04%
2020/08/25	4	55.38	3	54.90	56.50	1	5,345	0.02%
2020/08/24	2	57.30	1	58.30	56.50	1	5,387	0.02%
2020/08/21	33	57.25	3	57.33	58.80	30	5,407	0.55%
2020/08/20	3	53.80	7	53.67	55.00	-4	5,506	-0.07%
2020/08/19	4	58.38	13	58.37	58.00	-9	5,686	-0.16%
2020/08/18	15	58.18	6	58.58	58.80	9	5,865	0.15%
2020/08/17	1	55.50	2	56.20	55.30	-1	6,005	-0.02%
2020/08/14	3	53.00	4	55.55	55.70	-1	6,198	-0.02%
2020/08/13	2	57.45	10	54.87	54.40	-8	6,392	-0.13%
2020/08/12	6	58.08	6	57.85	57.80	0	6,492	0.00%
2020/08/11	9	58.31	0	0.00	57.10	9	6,583	0.14%
2020/08/10	22	60.22	0	0.00	59.00	22	6,646	0.33%
2020/08/07	3	60.67	4.2	60.10	61.00	-1.2	6,707	-0.02%
2020/08/06	6	63.62	61	64.01	62.50	-55	6,726	-0.82%
2020/08/05	32	64.40	7	64.11	64.00	25	6,659	0.38%
2020/08/04	1	62.00	2	62.00	62.00	-1	6,415	-0.02%
2020/08/03	1	56.40	3	56.40	56.40	-2	6,482	-0.03%
2020/07/31	7	51.01	3	50.52	51.30	4	6,594	0.06%
2020/07/30	1	49.80	3	47.90	49.80	-2	6,711	-0.03%
2020/07/29	53	46.00	0	0.00	45.30	53	6,851	0.77%
2020/07/28	1	41.00	2	42.93	44.45	-1	7,019	-0.01%
2020/07/27	3	47.38	23	45.15	44.50	-20	7,058	-0.28%
2020/07/24	0	0.00	44	49.91	48.60	-44	7,118	-0.62%
2020/07/23	5	50.42	6	50.20	50.00	-1	7,329	-0.01%
2020/07/22	0	0.00	3	51.17	50.30	-3	7,617	-0.04%
2020/07/21	7	50.60	0	0.00	50.00	7	7,620	0.09%
2020/07/20	9	46.92	7	47.11	50.90	2	7,606	0.03%
2020/07/17	12	49.98	13	49.59	50.00	-1	7,585	-0.01%
2020/07/16	2	53.60	5	54.08	53.50	-3	7,581	-0.04%
2020/07/15	9	52.86	7	52.19	51.90	2	7,579	0.03%
2020/07/14	2	55.10	2	55.10	54.20	0	7,518	0.00%
2020/07/13	6	56.68	15	56.25	56.00	-9	7,484	-0.12%
2020/07/10	4	57.85	5	58.18	57.70	-1	7,472	-0.01%
2020/07/09	3	59.90	15	58.51	60.10	-12	7,444	-0.16%
2020/07/08	5	58.88	2	58.85	58.10	3	7,414	0.04%
2020/07/07	1	58.00	0	0.00	57.60	1	7,391	0.01%
2020/07/06	24	61.15	12	61.33	60.10	12	7,335	0.16%
2020/07/03	2	59.30	6	59.13	59.80	-4	7,252	-0.06%
2020/07/02	4.2	59.07	8	59.68	59.00	-3.8	7,209	-0.05%
2020/07/01	9	57.80	5	58.06	57.90	4	7,155	0.06%
2020/06/30	20	58.84	6	58.88	58.50	14	7,093	0.20%
2020/06/29	7	60.40	9	59.94	61.10	-2	7,017	-0.03%
2020/06/24	14	56.21	9	56.04	56.80	5	6,916	0.07%
2020/06/23	3	60.33	5	60.54	59.60	-2	6,816	-0.03%
2020/06/22	5	60.20	12	61.12	62.00	-7	6,756	-0.10%
2020/06/19	55	61.00	21	60.92	59.80	34	6,668	0.51%
2020/06/18	12	62.96	24	62.90	62.50	-12	6,538	-0.18%
2020/06/17	35	63.69	27	63.30	64.30	8	6,318	0.13%
2020/06/16	12	59.89	4	59.20	58.50	8	6,058	0.13%
2020/06/15	10	60.76	6	60.65	60.30	4	5,980	0.07%
2020/06/12	2	57.10	1	58.00	58.80	1	5,869	0.02%
2020/06/11	22	58.36	33	56.96	56.60	-11	5,814	-0.19%
2020/06/10	51	62.09	6	62.00	61.90	45	5,692	0.79%
2020/06/09	7	53.81	108	52.08	57.60	-101	5,509	-1.83%	大賣/鉅額交易
2020/06/08	8	54.71	33	54.22	52.40	-25	5,447	-0.46%
2020/06/05	3	55.53	2	55.20	55.60	1	5,403	0.02%
2020/06/04	4	57.05	12	55.94	56.10	-8	5,468	-0.15%
2020/06/03	3	58.93	3	58.33	58.20	0	5,474	0.00%
2020/06/02	7	56.79	11	57.05	57.10	-4	5,474	-0.07%
2020/06/01	39	60.53	8	60.10	59.40	31	5,379	0.58%
2020/05/29	9	61.03	17	60.10	61.50	-8	5,276	-0.15%
2020/05/28	24	57.12	28	56.00	57.70	-4	5,155	-0.08%
2020/05/27	42	61.51	30	60.97	59.10	12	5,035	0.24%
2020/05/26	33	66.01	18	65.90	64.50	15	4,852	0.31%
2020/05/25	20	61.08	26	60.65	64.30	-6	4,629	-0.13%
2020/05/22	63	58.54	35.3	59.22	58.80	27.7	4,433	0.62%
2020/05/21	28	56.40	21	57.74	55.90	7	4,276	0.16%
2020/05/20	38	51.94	53	50.44	54.60	-15	4,088	-0.37%
2020/05/19	32.7	49.66	11	48.50	49.80	21.7	3,873	0.56%
2020/05/18	33	47.65	17.3	47.75	48.85	15.7	3,754	0.42%
2020/05/15	9	43.01	6	43.70	44.45	3	3,680	0.08%
2020/05/14	6	45.98	15.8	45.96	45.00	-9.8	3,605	-0.27%
2020/05/13	4	42.94	4	45.05	46.85	0	3,532	0.00%
2020/05/12	20	38.72	3	39.72	42.60	17	3,447	0.49%
2020/05/11	42	42.18	15	42.16	42.15	27	3,368	0.80%
2020/05/08	51	48.03	6	48.17	46.80	45	3,318	1.36%
2020/05/07	26	51.15	7	51.28	52.00	19	3,215	0.59%
2020/05/06	53	56.88	22	59.08	50.50	31	3,097	1.00%
2020/05/05	31	53.94	5	55.64	55.90	26	2,913	0.89%
2020/05/04	23	47.44	14	49.53	50.90	9	2,724	0.33%
2020/04/30	32	45.85	37	46.14	46.30	-5	2,540	-0.20%
2020/04/29	38	45.71	22	45.45	46.65	16	2,440	0.66%
2020/04/28	28	46.69	19	46.37	46.90	9	2,325	0.39%
2020/04/27	20	46.20	27	46.20	46.20	-7	2,094	-0.33%
2020/04/22	0	0.00	1	35.50	34.75	-1	1,720	-0.06%
2020/04/21	29	33.34	27	33.66	35.40	2	1,674	0.12%
2020/04/20	1	34.45	5	34.53	34.55	-4	1,585	-0.25%
2020/04/17	3	32.65	0	0.00	32.60	3	1,533	0.20%
2020/04/16	0	0.00	1	33.00	32.40	-1	1,508	-0.07%
2020/04/15	13	34.13	8	33.62	33.10	5	1,481	0.34%
2020/04/14	9	34.47	2	34.25	34.50	7	1,434	0.49%
2020/04/13	21	34.53	22	34.81	35.50	-1	1,374	-0.07%
2020/04/10	23	29.85	5	32.45	32.45	18	1,279	1.41%
2020/04/09	0	0.00	20	29.60	29.50	-20	1,238	-1.62%
2020/04/08	0	0.00	1	29.50	29.70	-1	1,223	-0.08%
2020/04/07	2	29.28	0	0.00	29.30	2	1,202	0.17%
2020/04/06	0	0.00	2	29.90	29.95	-2	1,185	-0.17%
2020/04/01	1	28.45	0	0.00	28.45	1	1,166	0.09%
2020/03/30	1	28.60	0	0.00	28.55	1	1,147	0.09%
2020/03/27	20	28.40	0	0.00	29.20	20	1,131	1.77%
2020/03/26	0	0.00	3	25.95	27.80	-3	1,090	-0.27%
2020/03/24	0	0.00	1	25.90	25.25	-1	1,060	-0.09%
2020/03/23	4	25.46	0	0.00	25.50	4	1,051	0.38%
2020/03/18	1	29.20	4	29.71	28.50	-3	1,002	-0.30%
2020/03/17	3	28.30	0	0.00	28.00	3	981	0.31%
2020/03/16	4	31.45	0	0.00	30.70	4	955	0.42%
2020/03/13	2	30.30	0	0.00	30.30	2	922	0.22%
2020/03/12	1	35.00	0	0.00	33.65	1	899	0.11%
2020/03/10	6	36.28	3	35.47	36.85	3	799	0.38%
2020/03/09	2	36.05	3	36.03	36.05	-1	676	-0.15%
2020/03/06	0	0.00	23	32.78	32.80	-23	596	-3.86%
2020/03/05	2	29.90	0	0.00	29.85	2	518	0.39%
2020/03/04	0	0.00	1	29.20	29.05	-1	502	-0.20%
2020/02/27	3	29.87	0	0.00	29.40	3	482	0.62%
2020/02/26	22	30.89	0	0.00	30.40	22	471	4.67%
2020/02/24	2	32.20	2	32.45	32.25	0	447	0.00%
2020/02/21	0	0.00	14	31.57	31.65	-14	422	-3.32%
2020/02/20	2	30.60	6	30.95	30.65	-4	400	-1.00%
2020/02/19	0	0.00	23	31.18	30.85	-23	399	-5.76%
2020/02/18	3	31.50	3	31.52	31.90	0	384	0.00%
2020/02/17	22	29.44	0	0.00	30.25	22	342	6.43%
2020/02/14	3	30.00	1	30.30	29.90	2	324	0.62%
2020/02/10	0	0.00	1	28.40	28.60	-1	291	-0.34%
2020/02/07	0	0.00	2	28.75	28.60	-2	288	-0.69%
2020/02/06	0	0.00	11	29.35	29.35	-11	267	-4.12%
2020/01/31	0	0.00	2	23.58	23.45	-2	254	-0.79%
2020/01/30	2	23.60	0	0.00	23.50	2	254	0.79%
2020/01/20	0	0.00	1	25.25	25.20	-1	254	-0.39%
2020/01/13	2	26.15	1	26.05	26.00	1	261	0.38%
2020/01/06	0	0.00	2	27.10	27.10	-2	267	-0.75%
2020/01/03	2	27.30	0	0.00	27.10	2	271	0.74%
2019/12/24	0	0.00	1	27.35	27.35	-1	302	-0.33%
2019/12/20	1	27.30	1	27.40	27.40	0	309	0.00%
2019/12/19	2	27.35	0	0.00	27.40	2	311	0.64%
2019/12/13	1	27.65	1	27.50	27.50	0	324	0.00%
2019/12/12	0	0.00	1	27.90	27.80	-1	322	-0.31%
2019/12/10	1	27.30	0	0.00	27.25	1	320	0.31%
2019/12/06	1	27.50	0	0.00	27.70	1	320	0.31%
2019/12/05	0	0.00	1	27.60	27.70	-1	323	-0.31%
2019/12/04	0	0.00	1	27.80	27.85	-1	323	-0.31%
2019/12/02	2	27.80	0	0.00	27.70	2	328	0.61%
2019/11/25	0	0.00	2	27.68	27.55	-2	349	-0.57%
2019/11/22	1	27.90	0	0.00	27.75	1	361	0.28%
2019/11/21	1	27.55	0	0.00	27.90	1	360	0.28%
2019/11/20	1	27.50	0	0.00	27.40	1	356	0.28%
2019/11/18	2	28.20	0	0.00	28.50	2	350	0.57%
2019/11/15	1	28.40	0	0.00	28.90	1	344	0.29%
2019/11/06	3	29.35	0	0.00	29.20	3	346	0.87%
2019/10/30	2	29.20	0	0.00	29.30	2	360	0.55%
2019/10/28	3	29.30	0	0.00	29.50	3	372	0.81%
2019/10/25	2	29.50	0	0.00	29.50	2	374	0.53%
2019/10/16	1	29.55	0	0.00	29.70	1	439	0.23%
2019/10/15	1	29.60	0	0.00	29.80	1	458	0.22%
2019/10/09	2	29.85	0	0.00	29.95	2	535	0.37%
2019/10/07	3	30.15	0	0.00	30.40	3	567	0.53%
2019/10/01	0	0.00	2	30.20	30.30	-2	589	-0.34%
2019/09/25	2	30.20	0	0.00	30.45	2	658	0.30%
2019/09/24	1	30.30	0	0.00	30.55	1	661	0.15%
2019/09/23	1	30.15	0	0.00	30.25	1	669	0.15%
2019/09/20	5	30.45	0	0.00	30.15	5	676	0.74%
2019/09/19	4	30.80	0	0.00	30.80	4	672	0.59%
2019/09/11	0	0.00	1	30.35	30.35	-1	685	-0.15%
2019/08/29	0	0.00	2	29.95	30.20	-2	684	-0.29%
2019/08/15	1	29.00	0	0.00	29.00	1	669	0.15%
2019/08/14	1	30.20	0	0.00	30.10	1	660	0.15%
2019/08/13	2	30.80	0	0.00	30.60	2	657	0.30%
2019/08/08	1	31.25	0	0.00	31.30	1	656	0.15%
2019/08/02	1	31.35	2	31.53	31.50	-1	654	-0.15%
2019/07/30	0	0.00	1	34.10	33.50	-1	648	-0.15%
2019/07/25	2	34.40	0	0.00	34.35	2	655	0.31%
2019/07/24	1	33.85	0	0.00	33.90	1	651	0.15%
2019/07/23	1	34.20	0	0.00	34.10	1	651	0.15%
2019/07/22	3	35.60	0	0.00	35.05	3	636	0.47%
2019/07/19	0	0.00	2	35.85	35.50	-2	627	-0.32%
2019/07/18	0	0.00	1	35.80	35.50	-1	612	-0.16%
2019/07/17	0	0.00	1	35.50	35.00	-1	600	-0.17%
2019/07/16	3	36.27	3	36.70	35.85	0	581	0.00%
2019/07/15	0	0.00	5	34.83	36.00	-5	549	-0.91%
2019/07/12	2	32.75	2	33.30	33.10	0	504	0.00%
2019/07/11	3	33.12	1	32.95	32.80	2	489	0.41%
2019/07/10	1	32.80	0	0.00	32.40	1	471	0.21%
2019/07/09	2	33.18	0	0.00	33.10	2	458	0.44%
2019/07/08	1	33.20	0	0.00	33.20	1	454	0.22%
2019/07/04	0	0.00	5	33.46	33.40	-5	436	-1.15%
2019/07/03	0	0.00	3	33.12	33.00	-3	425	-0.71%