台康生技 (6589)-富邦-仁愛券商分點個股進出

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

台康生技

(6589)

可現股當沖

股價
78.2
漲跌
▲0.8
漲幅
+1.03%
成交量
313張
產業
上櫃生技醫療類股
518人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	78.10	0	0.00	78.20	0	675	0.00%
2024/04/22	0	0.00	3	77.57	77.40	-3	675	-0.44%
2024/04/19	4.3	78.13	0	78.27	77.00	4.3	674	0.63%
2024/04/18	0	0.00	11	80.29	80.60	-11	665	-1.65%
2024/04/17	1	81.90	2	80.85	81.30	-1	668	-0.15%
2024/04/16	7	79.63	4	79.98	79.10	3	667	0.45%
2024/04/15	5.1	83.18	5	84.36	82.30	0.1	652	0.01%
2024/04/12	5	85.36	0	0.00	85.30	5	639	0.79%
2024/04/11	3	86.40	3	86.37	85.80	0	638	0.00%
2024/04/10	3	86.50	2	86.60	86.00	1	642	0.16%
2024/04/09	3	85.44	1	85.60	85.50	2	644	0.31%
2024/04/08	1	86.40	1	87.20	85.90	0	653	0.00%
2024/04/03	1	86.20	4	86.58	86.40	-3	654	-0.46%
2024/04/02	1	87.40	0	0.00	87.10	1	654	0.15%
2024/04/01	3	88.20	2	87.65	88.10	1	657	0.15%
2024/03/29	3	86.70	1	87.90	87.00	2	659	0.31%
2024/03/28	1	88.00	0.2	88.20	88.00	0.8	663	0.12%
2024/03/27	1	88.60	3	87.60	88.20	-2	662	-0.30%
2024/03/26	5	85.80	0	0.00	85.60	5	661	0.76%
2024/03/25	0	87.70	0	0.00	87.40	0	657	0.00%
2024/03/21	0	0.00	7	85.93	86.40	-7	664	-1.05%
2024/03/20	2.1	85.85	9	86.10	85.90	-6.9	667	-1.03%
2024/03/19	0	0.00	5	87.30	86.90	-5	656	-0.76%
2024/03/18	1	87.00	1	86.90	86.90	0	653	0.00%
2024/03/15	1	88.60	0	0.00	88.40	1	650	0.15%
2024/03/13	55	90.91	2	89.85	89.10	53	659	8.03%
2024/03/12	0	0.00	2	88.75	88.70	-2	648	-0.31%
2024/03/11	3	89.07	0	0.00	88.60	3	646	0.47%
2024/03/08	2	91.55	1	92.80	90.60	1	640	0.16%
2024/03/07	8.1	91.40	38	91.16	92.10	-29.9	642	-4.66%
2024/03/06	1	91.30	2	91.80	91.50	-1	639	-0.16%
2024/03/05	0	92.50	0	0.00	92.10	0	639	0.00%
2024/03/04	3	92.97	0	0.00	93.00	3	638	0.47%
2024/03/01	0	0.00	5	93.94	93.60	-5	686	-0.73%
2024/02/29	1	95.80	2	94.40	94.80	-1	720	-0.14%
2024/02/26	6	96.30	10	96.10	96.60	-4	721	-0.55%
2024/02/23	0	0.00	5	94.20	93.60	-5	714	-0.70%
2024/02/22	0	0.00	1	94.20	94.00	-1	727	-0.14%
2024/02/20	0	95.20	0	0.00	95.00	0	879	0.00%
2024/02/19	0	0.00	2	94.95	95.00	-2	881	-0.23%
2024/02/16	1	94.90	5	94.20	94.90	-4	881	-0.45%
2024/02/15	0	92.00	4	92.13	92.00	-4	877	-0.45%
2024/02/05	6	91.35	0	0.00	91.80	6	878	0.68%
2024/02/02	3	92.80	0	0.00	92.60	3	886	0.34%
2024/02/01	2	93.70	0	0.00	93.50	2	895	0.22%
2024/01/31	0	0.00	9	93.63	94.20	-9	897	-1.00%
2024/01/30	10	92.83	2	93.05	93.00	8	908	0.88%
2024/01/29	11.3	90.61	3.1	93.88	95.50	8.2	901	0.91%
2024/01/26	1	97.00	1	97.00	96.00	0	833	0.00%
2024/01/25	1	95.70	0.1	96.62	95.70	0.9	852	0.11%
2024/01/24	2	97.35	0	0.00	97.10	2	875	0.23%
2024/01/23	0	0.00	9	97.72	98.20	-9	902	-1.00%
2024/01/22	0	95.50	2.1	95.93	96.00	-2.1	935	-0.22%
2024/01/19	1	94.60	0	0.00	94.60	1	992	0.10%
2024/01/18	1	93.70	1	94.70	95.30	0	1,034	0.00%
2024/01/17	5	95.96	0	0.00	95.60	5	1,054	0.48%
2024/01/16	1	97.60	0	0.00	97.50	1	1,096	0.09%
2024/01/15	3	97.87	3	98.70	98.00	0	1,132	0.00%
2024/01/12	0.1	97.50	0	0.00	96.40	0.1	1,143	0.00%
2024/01/11	2	96.90	1	97.80	97.80	1	1,147	0.09%
2024/01/10	1	97.60	0	0.00	97.50	1	1,152	0.09%
2024/01/09	4	98.10	1	98.60	98.10	3	1,150	0.26%
2024/01/08	6.1	99.60	0	0.00	99.60	6.1	1,146	0.53%
2024/01/05	0	0.00	0	100.50	101.00	0	1,145	0.00%
2024/01/04	3	99.80	2	99.80	99.70	1	1,144	0.09%
2024/01/03	1	101.50	6.1	102.99	101.00	-5.1	1,142	-0.44%
2024/01/02	0.2	101.50	7	102.00	102.50	-6.8	1,143	-0.59%
2023/12/29	2.1	100.00	0	0.00	100.50	2.1	1,136	0.18%
2023/12/27	2	100.25	0	0.00	100.00	2	1,137	0.18%
2023/12/26	1	99.60	0	0.00	100.50	1	1,137	0.09%
2023/12/25	25	99.66	1	100.00	99.00	24	1,136	2.11%
2023/12/22	0	0.00	5	100.50	100.50	-5	1,131	-0.44%
2023/12/21	1	100.50	9.9	100.55	100.50	-8.9	1,137	-0.78%
2023/12/20	20	101.50	0	0.00	101.50	20	1,134	1.76%
2023/12/19	8	102.00	0	0.00	101.50	8	1,145	0.70%
2023/12/18	2	103.00	0	0.00	103.50	2	1,178	0.17%
2023/12/15	1	103.00	11	103.14	103.00	-10	1,182	-0.85%
2023/12/14	7	102.21	3	102.83	102.00	4	1,199	0.33%
2023/12/13	0	0.00	10	103.25	103.00	-10	1,238	-0.81%
2023/12/12	10	102.90	8	102.50	103.00	2	1,244	0.16%
2023/12/11	8	102.69	11	104.00	103.00	-3	1,240	-0.24%
2023/12/08	23	102.00	1	102.50	101.50	22	1,238	1.78%
2023/12/07	0	0.00	2	102.50	102.50	-2	1,234	-0.16%
2023/12/06	30	101.67	0	0.00	101.50	30	1,232	2.43%
2023/12/05	9	102.56	4	102.50	102.00	5	1,229	0.41%
2023/12/04	0	0.00	6	104.50	105.00	-6	1,220	-0.49%
2023/12/01	6.1	103.25	6	104.58	103.00	0.1	1,210	0.01%
2023/11/30	42	103.32	2	103.00	103.00	40	1,204	3.32%
2023/11/29	1.1	104.50	0	0.00	105.00	1.1	1,194	0.09%
2023/11/28	26	108.67	23	104.70	104.50	3	1,191	0.25%
2023/11/27	10	105.50	10.1	106.00	106.50	-0.1	1,148	-0.01%
2023/11/24	0	0.00	3	102.33	103.50	-3	1,119	-0.27%
2023/11/22	2	102.00	1	102.00	101.00	1	1,125	0.09%
2023/11/21	5	100.60	5	101.00	101.50	0	1,125	0.00%
2023/11/20	62	102.31	3	100.50	100.50	59	1,117	5.28%
2023/11/17	10	107.30	10	107.20	104.50	0	1,074	0.00%
2023/11/16	1	103.00	3	103.83	103.00	-2	974	-0.21%
2023/11/15	1	102.00	3	102.17	102.00	-2	974	-0.21%
2023/11/14	1	100.50	0	0.00	100.50	1	984	0.10%
2023/11/13	5	101.50	0	0.00	101.00	5	987	0.51%
2023/11/10	5	103.00	6	102.92	101.50	-1	990	-0.10%
2023/11/09	7	104.07	3	104.17	103.00	4	990	0.40%
2023/11/08	2	104.25	1	104.00	104.50	1	1,022	0.10%
2023/11/07	6	105.75	7	106.57	104.50	-1	1,039	-0.10%
2023/11/06	1	103.50	5	103.90	105.00	-4	1,070	-0.37%
2023/11/03	14.1	103.93	12	103.33	102.50	2.1	1,074	0.19%
2023/11/02	6	102.84	9	103.78	103.50	-3	1,071	-0.28%
2023/11/01	10	105.20	10	105.40	104.50	0	1,057	0.00%
2023/10/31	6	106.67	8	107.25	106.50	-2	1,041	-0.19%
2023/10/30	8	106.81	4	107.50	106.00	4	1,048	0.38%
2023/10/27	10	106.55	8.7	105.55	106.00	1.4	1,033	0.13%
2023/10/26	2	104.23	3.1	104.34	102.50	-1.1	986	-0.11%
2023/10/25	1	103.50	6	104.00	103.00	-5	959	-0.52%
2023/10/24	16	101.94	19	102.71	103.00	-3	943	-0.31%
2023/10/23	12	99.77	23	100.61	100.50	-11	919	-1.19%
2023/10/20	0	96.00	11	94.92	96.00	-11	908	-1.21%
2023/10/19	0	93.60	0	0.00	93.30	0	923	0.00%
2023/10/18	5	93.30	8	93.75	92.10	-3	936	-0.32%
2023/10/17	0	96.30	0	0.00	95.60	0	942	0.00%
2023/10/16	0	96.50	0	0.00	96.30	0	980	0.00%
2023/10/13	1	98.00	10	97.30	97.00	-9	999	-0.90%
2023/10/06	4	98.43	0	0.00	97.80	4	1,049	0.38%
2023/10/05	0	0.00	0	98.70	98.50	0	1,061	0.00%
2023/10/03	12	98.50	0	0.00	98.00	12	1,096	1.09%
2023/10/02	0	99.09	11.1	98.01	99.50	-11.1	1,101	-1.00%
2023/09/28	1	98.30	2	98.50	97.50	-1	1,117	-0.09%
2023/09/27	2	95.80	1.1	97.56	98.50	0.9	1,144	0.08%
2023/09/26	2	97.35	4	97.58	96.70	-2	1,165	-0.17%
2023/09/25	2	97.80	3	97.97	98.50	-1	1,193	-0.08%
2023/09/22	12	96.82	2	96.75	96.50	10	1,232	0.81%
2023/09/21	3	100.17	12.1	101.12	98.30	-9.1	1,321	-0.69%
2023/09/20	1	97.20	2	97.41	97.70	-1	1,318	-0.08%
2023/09/19	3	98.33	5	98.32	97.10	-2	1,380	-0.14%
2023/09/18	9	100.74	7.5	100.27	99.60	1.5	1,372	0.11%
2023/09/15	0	0.00	5.2	94.92	96.10	-5.2	1,353	-0.38%
2023/09/14	0.2	95.00	2	94.40	94.50	-1.8	1,354	-0.13%
2023/09/11	1	93.90	0	0.00	93.20	1	1,379	0.07%
2023/09/08	1	92.90	0	0.00	93.30	1	1,392	0.07%
2023/09/07	25	93.30	0	0.00	93.20	25	1,400	1.79%
2023/09/05	0	0.00	0.1	93.90	93.80	-0.1	1,421	-0.01%
2023/09/04	1	95.80	0	0.00	95.10	1	1,428	0.07%
2023/09/01	1	96.50	0	0.00	96.10	1	1,436	0.07%
2023/08/31	0	0.00	15	96.91	95.60	-15	1,457	-1.03%
2023/08/30	1	95.20	15	95.45	96.00	-14	1,477	-0.95%
2023/08/29	0	0.00	14	94.34	94.20	-14	1,491	-0.94%
2023/08/28	0.1	94.10	20	94.65	94.10	-19.9	1,508	-1.32%
2023/08/24	0.1	93.45	31	93.37	93.40	-30.9	1,524	-2.03%
2023/08/23	0	0.00	1	92.70	92.50	-1	1,530	-0.07%
2023/08/22	60	93.79	2	93.10	93.20	58	1,552	3.74%
2023/08/21	25	93.82	15	94.33	94.50	10	1,574	0.64%
2023/08/18	0	0.00	2	94.00	93.40	-2	1,612	-0.12%
2023/08/17	0	0.00	3	93.13	93.40	-3	1,646	-0.18%
2023/08/16	1	93.50	0.5	93.50	93.40	0.5	1,662	0.03%
2023/08/15	1	92.00	0	0.00	92.00	1	1,705	0.06%
2023/08/14	7.7	91.20	3	91.63	91.30	4.7	1,771	0.26%
2023/08/11	5	95.10	5	96.60	95.00	0	1,989	0.00%
2023/08/10	42.8	97.24	14.2	97.07	96.50	28.6	1,989	1.44%
2023/08/09	10	101.00	0	0.00	101.00	10	2,005	0.50%
2023/08/08	20	101.00	0.2	101.50	101.50	19.8	2,049	0.97%
2023/08/07	3.1	101.68	7	101.00	101.50	-3.9	2,135	-0.18%
2023/08/04	41	102.23	2	102.50	103.00	39	2,171	1.80%
2023/08/02	30.9	103.11	19	103.00	102.00	11.9	2,283	0.52%
2023/08/01	0	106.00	0	0.00	105.50	0	2,374	0.00%
2023/07/31	3	106.50	2	106.00	105.00	1	2,610	0.04%
2023/07/28	1.1	106.00	1	105.50	106.00	0.1	2,825	0.00%
2023/07/27	2	107.00	0	0.00	107.00	2	2,989	0.07%
2023/07/26	22	110.29	0	0.00	107.50	22	3,034	0.73%
2023/07/25	8	109.81	8	110.00	110.00	0	3,024	0.00%
2023/07/24	5.3	110.00	18.4	110.43	110.00	-13.1	3,013	-0.43%
2023/07/21	0.4	110.00	2	109.50	108.00	-1.7	3,024	-0.05%
2023/07/20	0	0.00	3	108.83	108.50	-3	3,055	-0.10%
2023/07/19	9	109.67	12	109.42	109.50	-3	3,061	-0.10%
2023/07/18	3	107.83	1	106.50	106.50	2	3,098	0.06%
2023/07/17	3	109.00	4	108.63	109.00	-1	3,141	-0.03%
2023/07/14	9	106.78	10	106.70	107.00	-1	3,155	-0.03%
2023/07/13	2	105.75	0	0.00	105.00	2	3,162	0.06%
2023/07/12	28	106.93	2	106.75	106.50	26	3,165	0.82%
2023/07/11	10	107.10	5	107.50	107.00	5	3,179	0.16%
2023/07/10	1	109.50	1	108.00	108.00	0	3,206	0.00%
2023/07/07	1	110.00	1	109.00	109.50	0	3,293	0.00%
2023/07/06	25.5	109.90	22	110.84	109.50	3.5	3,311	0.11%
2023/07/05	2	108.75	2	109.00	109.00	0	3,365	0.00%
2023/07/04	1.4	109.64	5	109.80	109.50	-3.6	3,397	-0.11%
2023/07/03	9	110.39	3	110.50	110.50	6	3,502	0.17%
2023/06/30	17	114.23	11.5	112.22	112.00	5.5	3,482	0.16%
2023/06/29	111.6	115.80	110	114.19	115.00	1.6	3,478	0.05%	大買/大賣/
2023/06/28	3	111.17	6.4	111.84	112.00	-3.4	3,436	-0.10%
2023/06/27	9.6	111.61	27.3	111.47	111.50	-17.7	3,431	-0.51%
2023/06/26	2	107.00	1	108.00	107.00	1	3,404	0.03%
2023/06/21	9.2	108.06	0	0.00	108.00	9.2	3,422	0.27%
2023/06/20	2	109.00	0	0.00	109.00	2	3,423	0.06%
2023/06/19	0	0.00	2.1	110.97	110.00	-2.1	3,423	-0.06%
2023/06/16	2	109.50	2.3	109.78	109.50	-0.3	3,422	-0.01%
2023/06/15	0	0.00	4	109.13	108.50	-4	3,420	-0.12%
2023/06/14	0	110.50	1	109.50	109.00	-1	3,427	-0.03%
2023/06/13	0	109.00	2	109.00	109.00	-2	3,449	-0.06%
2023/06/12	52	109.89	6	109.58	109.50	46	3,452	1.33%
2023/06/09	0	0.00	2	109.75	109.50	-2	3,471	-0.06%
2023/06/08	0	0.00	4	109.50	109.00	-4	3,494	-0.11%
2023/06/07	3	109.50	2	110.00	110.00	1	3,520	0.03%
2023/06/06	2	108.75	2.1	108.76	109.50	-0.1	3,555	0.00%
2023/06/05	3	110.50	2	110.00	110.00	1	3,565	0.03%
2023/06/02	6.1	111.09	3	111.50	111.00	3.1	3,560	0.09%
2023/06/01	4	111.50	1	113.00	111.50	3	3,571	0.08%
2023/05/31	1.1	112.98	2	112.25	113.00	-1	3,586	-0.03%
2023/05/30	9	110.44	6	110.92	110.00	3	3,584	0.08%
2023/05/29	4	111.25	3	111.50	111.50	1	3,595	0.03%
2023/05/26	35	111.77	6	110.92	110.50	29	3,607	0.80%
2023/05/25	16	112.69	10	113.49	111.50	6	3,607	0.17%
2023/05/24	1.3	113.23	1	114.00	113.50	0.3	3,625	0.01%
2023/05/23	11	115.27	11.7	113.75	115.00	-0.7	3,643	-0.02%
2023/05/22	10	111.60	8	111.69	111.50	2	3,625	0.06%
2023/05/19	30.3	112.57	2	112.75	111.00	28.3	3,640	0.78%
2023/05/18	26.5	116.13	1	114.00	114.00	25.5	3,633	0.70%
2023/05/17	19.1	117.43	49.3	116.80	116.50	-30.3	3,594	-0.84%
2023/05/16	9	110.00	7.1	110.01	110.00	1.9	3,389	0.06%
2023/05/15	39.2	110.56	2	109.00	108.50	37.2	3,459	1.07%
2023/05/12	19.1	113.45	11	111.73	114.00	8.1	3,526	0.23%
2023/05/11	17.4	116.52	19	116.87	112.50	-1.6	3,656	-0.04%
2023/05/10	5.1	120.00	12.8	120.13	120.00	-7.7	3,832	-0.20%
2023/05/09	46.3	121.87	18.2	125.05	120.50	28.2	3,943	0.71%
2023/05/08	8.2	126.82	4.7	127.40	125.00	3.5	3,923	0.09%
2023/05/05	25.3	124.93	30	126.70	127.50	-4.7	3,866	-0.12%
2023/05/04	12	122.92	38.2	122.76	122.50	-26.2	3,652	-0.72%
2023/05/03	158.5	118.88	7	119.07	115.50	151.5	3,474	4.36%	大買/鉅額交易
2023/05/02	0	0.00	20	117.50	117.50	-20	3,395	-0.59%
2023/04/28	95	106.21	4.3	106.23	107.00	90.7	3,375	2.69%
2023/04/27	11	103.00	13	104.00	104.00	-2	3,385	-0.06%
2023/04/26	14.3	103.44	16	103.09	103.50	-1.7	3,413	-0.05%
2023/04/25	6.3	106.54	32.1	105.69	106.00	-25.8	3,401	-0.76%
2023/04/24	3.1	109.35	1	109.50	109.50	2.1	3,414	0.06%
2023/04/21	23.1	113.88	19	112.89	109.50	4.1	3,460	0.12%
2023/04/20	21.1	118.87	4	115.88	115.00	17	3,444	0.49%
2023/04/19	35	119.67	1	121.50	120.50	34	3,437	0.99%
2023/04/18	2	120.00	9	120.94	120.00	-7	3,585	-0.20%
2023/04/17	0	0.00	1	120.00	119.00	-1	3,631	-0.03%
2023/04/14	11	120.23	9	120.83	120.00	2	3,691	0.05%
2023/04/13	5	122.20	4	121.50	121.50	1	3,765	0.03%
2023/04/12	30	122.63	19	123.58	120.50	11	3,768	0.29%
2023/04/11	16.1	117.90	13	118.81	118.50	3.1	3,730	0.08%
2023/04/10	37	120.82	380	122.22	117.50	-343	3,753	-9.14%	大賣/鉅額交易
2023/04/07	371	122.00	3	122.33	121.50	368	3,755	9.80%	大買/鉅額交易
2023/04/06	16.2	120.43	28	121.39	121.50	-11.8	3,795	-0.31%
2023/03/31	11	117.41	5	116.70	116.50	6	3,756	0.16%
2023/03/30	13	117.88	2	118.75	117.50	11	3,851	0.29%
2023/03/29	5	116.50	6.1	116.81	120.00	-1.1	3,868	-0.03%
2023/03/28	6	115.08	34	116.04	114.00	-28	3,913	-0.72%
2023/03/27	8	117.06	3	117.50	117.50	5	3,987	0.13%
2023/03/24	0	0.00	3.1	114.02	115.00	-3.1	4,134	-0.07%
2023/03/23	34	113.34	2	114.00	111.50	32	4,554	0.70%
2023/03/22	0	0.00	1	112.00	112.00	-1	4,564	-0.02%
2023/03/21	0	0.00	7	112.00	111.50	-7	4,705	-0.15%
2023/03/20	2	109.75	1	112.00	112.50	1	4,855	0.02%
2023/03/17	7	110.79	34	108.51	111.00	-27	5,036	-0.54%
2023/03/16	10	109.70	3	108.33	108.00	7	5,213	0.13%
2023/03/15	21	112.19	0	0.00	112.50	21	5,521	0.38%
2023/03/14	8.2	113.01	3	113.50	111.50	5.2	5,871	0.09%
2023/03/13	8	108.00	71	108.82	111.50	-63	6,309	-1.00%
2023/03/10	1.1	112.91	2	112.75	111.50	-0.9	6,783	-0.01%
2023/03/09	16	114.03	41	114.21	113.00	-25	7,147	-0.35%
2023/03/07	5	117.10	0	0.00	117.00	5	7,301	0.07%
2023/03/06	2	118.00	10	117.50	118.00	-8	7,404	-0.11%
2023/03/03	8	119.81	3	119.33	119.00	5	7,530	0.07%
2023/03/02	27.1	121.22	9.1	121.23	122.00	17.9	7,708	0.23%
2023/03/01	1.1	120.02	1	121.00	120.50	0.1	7,922	0.00%
2023/02/24	0	118.88	22	119.00	119.00	-22	8,227	-0.27%
2023/02/23	6	119.50	9	117.50	119.50	-3	8,437	-0.04%
2023/02/22	18.1	117.36	22	117.32	116.00	-4	8,623	-0.05%
2023/02/21	7.1	119.70	5	119.00	119.50	2.1	8,875	0.02%
2023/02/20	2	120.50	0	0.00	120.00	2	9,189	0.02%
2023/02/17	13.1	121.61	11	121.05	120.50	2.1	9,348	0.02%
2023/02/16	1	124.00	0	0.00	123.00	1	9,557	0.01%
2023/02/15	1	123.00	0.2	122.00	122.50	0.8	9,737	0.01%
2023/02/14	16.1	122.41	7	123.21	121.50	9	9,804	0.09%
2023/02/13	7.1	123.87	16	125.50	123.00	-8.9	9,774	-0.09%
2023/02/10	16	130.00	5.1	130.28	128.00	10.9	9,728	0.11%
2023/02/09	38.3	131.45	12.5	130.61	128.50	25.9	9,627	0.27%
2023/02/08	33	129.30	35.2	129.82	131.00	-2.2	9,498	-0.02%
2023/02/07	17.1	123.76	13.1	122.54	125.00	4	9,271	0.04%
2023/02/06	13.4	121.65	15.1	120.05	119.50	-1.8	9,173	-0.02%
2023/02/03	2.2	120.30	7	119.78	119.00	-4.9	9,119	-0.05%
2023/02/02	6.1	118.42	96	117.08	118.50	-90	9,084	-0.99%
2023/02/01	32.1	117.94	15.2	116.64	117.00	16.9	9,087	0.19%
2023/01/31	78	114.72	21	115.64	118.00	57	9,112	0.63%
2023/01/30	14	112.36	7	112.14	111.00	7	9,105	0.08%
2023/01/17	34	110.63	8	109.00	109.00	26	9,172	0.28%
2023/01/16	12	110.92	15	110.00	111.00	-3	9,188	-0.03%
2023/01/13	0	0.00	7	109.86	109.00	-7	9,212	-0.08%
2023/01/12	21.1	110.31	19	110.95	109.00	2.1	9,258	0.02%
2023/01/11	5	111.50	11	112.18	111.50	-6	9,249	-0.06%
2023/01/10	8.1	115.12	8	116.75	113.50	0.1	9,278	0.00%
2023/01/09	28.1	116.52	20	117.33	117.50	8.1	9,363	0.09%
2023/01/06	15.3	118.37	7	118.29	117.00	8.3	9,455	0.09%
2023/01/05	7.1	116.55	2	117.25	114.50	5.1	9,413	0.05%
2023/01/04	25	118.62	24	118.46	116.50	1	9,477	0.01%
2023/01/03	20	118.88	15	118.83	118.50	5	9,530	0.05%
2022/12/30	5	124.00	7	123.43	123.00	-2	9,589	-0.02%
2022/12/29	3	122.00	5.5	122.55	124.00	-2.5	9,709	-0.03%
2022/12/28	5.1	125.20	1	124.00	123.00	4.1	9,823	0.04%
2022/12/27	25.5	126.54	33	126.42	126.50	-7.5	10,020	-0.07%
2022/12/26	8	125.63	5	126.80	124.00	3	10,139	0.03%
2022/12/23	13.1	126.53	11	126.05	125.50	2.1	10,219	0.02%
2022/12/22	11	123.96	18.1	122.67	125.00	-7	10,331	-0.07%
2022/12/21	12	122.25	6	122.83	121.00	6	10,345	0.06%
2022/12/20	36	123.28	9	122.55	121.00	27	10,453	0.26%
2022/12/19	29	126.40	42.2	127.22	126.00	-13.2	10,465	-0.13%
2022/12/16	124	124.97	93	124.95	124.50	31	10,510	0.29%	大買/
2022/12/15	120.1	125.27	114.3	126.54	124.50	5.9	10,564	0.06%	大買/大賣/
2022/12/14	19.2	131.00	0	0.00	131.00	19.2	10,167	0.19%
2022/12/13	27	149.37	19.1	148.72	145.50	7.9	10,221	0.08%
2022/12/12	12.5	149.78	7	149.36	146.50	5.5	10,292	0.05%
2022/12/09	25	152.94	26.4	153.59	154.00	-1.4	10,248	-0.01%
2022/12/08	22	150.98	20	150.93	149.50	2	10,391	0.02%
2022/12/07	49.3	151.20	37.3	151.18	151.00	11.9	10,371	0.11%
2022/12/06	67	155.35	52.5	152.91	150.50	14.5	10,144	0.14%
2022/12/05	85.1	157.75	104.6	158.92	158.50	-19.5	9,984	-0.20%	大賣/
2022/12/02	114.4	153.23	89.2	153.28	151.00	25.2	9,667	0.26%	大買/
2022/12/01	56.8	140.69	59.5	143.79	150.00	-2.6	9,409	-0.03%
2022/11/30	14	135.86	36	136.11	136.50	-22	9,367	-0.23%
2022/11/29	24.1	133.14	15	133.37	133.00	9.1	9,469	0.10%
2022/11/28	23.3	133.19	25.1	133.22	133.50	-1.8	9,588	-0.02%
2022/11/25	24.6	132.10	37	133.47	130.50	-12.4	9,787	-0.13%
2022/11/24	16.4	134.82	22	134.20	134.00	-5.6	10,147	-0.06%
2022/11/23	13.1	134.51	24.9	134.87	136.50	-11.9	10,352	-0.11%
2022/11/22	48	132.58	55	132.31	130.50	-7	10,437	-0.07%
2022/11/21	61	134.03	55	134.54	132.50	6	10,491	0.06%
2022/11/18	89.5	131.75	93.1	131.31	131.00	-3.6	10,604	-0.03%
2022/11/17	54.1	132.10	55.1	130.68	128.50	-1	10,546	-0.01%
2022/11/16	38.1	126.57	86.4	125.65	130.00	-48.3	10,410	-0.46%
2022/11/15	43	119.94	46	120.36	121.00	-3	10,174	-0.03%
2022/11/14	79.1	116.92	59	118.04	121.00	20.1	9,995	0.20%
2022/11/11	73	111.42	54.1	112.40	114.00	18.9	9,757	0.19%
2022/11/10	16	108.69	14	106.57	106.50	2	9,544	0.02%
2022/11/09	10	105.50	10	105.50	105.50	0	9,451	0.00%
2022/11/08	10	104.91	10.1	105.95	103.50	0	9,447	0.00%
2022/11/07	10	105.00	11	104.18	105.00	-1	9,432	-0.01%
2022/11/04	30	106.97	38	105.70	104.00	-8	9,410	-0.09%
2022/11/03	36	106.83	20	106.50	106.50	16	9,359	0.17%
2022/11/02	12	105.00	13	106.08	106.50	-1	9,324	-0.01%
2022/11/01	22	103.68	26.1	103.83	103.50	-4.1	9,271	-0.04%
2022/10/31	0	0.00	4	100.98	101.50	-4	9,229	-0.04%
2022/10/28	16	101.16	14	99.36	98.30	2	9,211	0.02%
2022/10/27	13	100.19	15	100.63	102.00	-2	9,188	-0.02%
2022/10/26	9.1	98.21	4	99.38	98.60	5.1	9,147	0.06%
2022/10/25	35.1	101.98	28	100.38	100.00	7.1	9,072	0.08%
2022/10/24	5	106.00	6	107.83	105.00	-1	8,977	-0.01%
2022/10/21	20	107.65	14	109.18	107.00	6	8,954	0.07%
2022/10/20	23	110.50	23	109.96	112.00	0	8,906	0.00%
2022/10/19	24	111.60	25	112.64	110.50	-1	8,849	-0.01%
2022/10/18	16	114.09	30	113.25	112.50	-14	8,859	-0.16%
2022/10/17	50.2	110.75	45	111.10	111.00	5.2	8,801	0.06%
2022/10/14	20	115.53	28	115.00	115.50	-8	8,664	-0.09%
2022/10/13	71	113.80	67.1	111.88	108.00	4	8,521	0.05%
2022/10/12	33	113.11	29	114.12	113.00	4	8,381	0.05%
2022/10/11	20.1	111.78	21.2	110.53	110.50	-1.1	8,250	-0.01%
2022/10/07	36.2	118.04	34	117.15	114.00	2.2	8,119	0.03%
2022/10/06	24.1	116.12	34.2	116.47	118.50	-10.1	7,954	-0.13%
2022/10/05	28	114.16	44	114.48	113.00	-16	7,788	-0.21%
2022/10/04	51.2	115.15	36.1	115.33	114.50	15.1	7,613	0.20%
2022/10/03	65.1	108.47	69.1	108.71	110.50	-4	7,368	-0.05%
2022/09/30	37	105.69	24	106.46	107.50	13	7,173	0.18%
2022/09/29	28	104.54	36	104.29	103.50	-8	6,997	-0.11%
2022/09/28	34.1	102.46	33	102.33	99.10	1.1	6,804	0.02%
2022/09/27	30.1	102.24	36	104.13	107.00	-6	6,688	-0.09%
2022/09/26	43.1	105.34	40.1	106.75	104.50	3	6,533	0.05%
2022/09/23	40	108.26	38	109.89	108.00	2	6,431	0.03%
2022/09/22	40.1	109.38	34	111.16	112.00	6.1	6,289	0.10%
2022/09/21	21	107.52	22.3	106.53	107.50	-1.3	6,052	-0.02%
2022/09/20	55	107.81	41	108.17	107.00	14	6,006	0.23%
2022/09/19	61	108.06	74	111.77	107.50	-13	5,930	-0.22%
2022/09/16	27.3	116.78	33	116.79	116.00	-5.7	5,738	-0.10%
2022/09/15	45	121.02	40	120.44	117.50	5	5,663	0.09%
2022/09/14	61.1	117.59	39	115.90	116.00	22.1	5,337	0.41%
2022/09/13	44	117.28	28	118.11	118.00	16	5,171	0.31%
2022/09/12	21	115.90	23	118.76	120.00	-2	5,066	-0.04%
2022/09/08	47	118.66	20.1	118.23	118.50	26.9	4,871	0.55%
2022/09/07	30	116.92	44	116.85	119.00	-14	4,729	-0.30%
2022/09/06	28	123.66	16.2	120.42	118.50	11.8	4,486	0.26%
2022/09/05	37	132.82	70	132.22	129.00	-33	4,136	-0.80%
2022/09/02	50	131.80	24	130.96	129.50	26	3,925	0.66%
2022/09/01	89	130.14	112.1	129.61	129.50	-23.1	3,703	-0.62%	大賣/
2022/08/31	87	134.53	64.1	133.87	128.00	22.9	3,382	0.68%
2022/08/30	73.2	123.24	108.2	125.04	129.50	-35.1	2,871	-1.22%	大賣/
2022/08/29	61.1	119.38	79	119.92	118.00	-17.9	2,454	-0.73%
2022/08/26	52.2	119.11	104.4	120.82	117.00	-52.2	2,132	-2.45%	大賣/
2022/08/25	25.1	112.09	52	112.20	112.00	-26.9	1,749	-1.54%
2022/08/24	9	106.67	15.6	109.79	111.50	-6.6	1,399	-0.47%
2022/08/23	32.1	100.78	7.2	100.52	101.50	24.9	1,256	1.98%
2022/08/22	13.1	97.16	31.4	95.25	98.90	-18.3	1,096	-1.67%
2022/08/19	0	0.00	2	91.45	90.60	-2	955	-0.21%
2022/08/18	0	90.50	1	91.30	90.20	-1	945	-0.11%
2022/08/17	1	91.20	1	92.50	90.50	0	936	0.00%
2022/08/16	4	91.30	4	91.32	91.40	0	927	0.00%
2022/08/15	0	0.00	7	90.01	90.70	-7	918	-0.76%
2022/08/12	0	0.00	13	88.62	88.50	-13	898	-1.45%
2022/08/11	1	85.00	0	0.00	85.90	1	871	0.11%
2022/08/08	1	83.50	0	0.00	83.50	1	898	0.11%
2022/08/05	4	84.25	0	0.00	84.50	4	917	0.44%
2022/08/04	3	83.50	2	83.75	82.90	1	926	0.11%
2022/08/03	4	86.30	3	85.60	83.90	1	916	0.11%
2022/08/02	1.2	87.13	5	85.60	85.50	-3.8	909	-0.42%
2022/08/01	0	0.00	5	92.44	90.70	-5	901	-0.55%
2022/07/28	3	88.30	0	0.00	89.00	3	904	0.33%
2022/07/27	1	90.20	5	90.30	89.30	-4	894	-0.45%
2022/07/26	5.1	88.81	5	88.72	88.50	0.1	876	0.01%
2022/07/25	3.1	91.05	4	90.93	90.40	-1	859	-0.11%
2022/07/22	18	87.79	4	85.98	88.80	14	798	1.75%
2022/07/21	3	81.60	4	81.98	83.00	-1	771	-0.13%
2022/07/20	2	81.45	0	0.00	81.00	2	770	0.26%
2022/07/19	2	81.55	0	0.00	81.00	2	775	0.26%
2022/07/18	1	81.60	0	0.00	81.80	1	782	0.13%
2022/07/15	5	80.24	0	0.00	80.40	5	791	0.63%
2022/07/14	0	0.00	2	80.40	81.00	-2	806	-0.25%
2022/07/13	0	0.00	1	81.00	80.30	-1	817	-0.12%
2022/07/12	2	80.50	0	0.00	78.50	2	822	0.24%
2022/07/11	0	0.00	1	83.50	82.00	-1	831	-0.12%
2022/07/08	0	0.00	1	82.00	81.00	-1	842	-0.12%
2022/07/06	1	80.30	0	0.00	79.90	1	868	0.12%
2022/07/05	1	81.50	0	0.00	81.70	1	938	0.11%
2022/07/04	4	81.53	1	80.00	80.50	3	965	0.31%
2022/07/01	6.2	86.60	1.3	84.26	83.00	4.9	1,008	0.49%
2022/06/30	2	90.15	2	90.60	89.50	0	997	0.00%
2022/06/29	0	0.00	1	91.50	91.40	-1	994	-0.10%
2022/06/28	4	90.83	8	91.09	89.80	-4	992	-0.40%
2022/06/27	3	92.33	1.3	91.37	93.40	1.7	985	0.17%
2022/06/24	4	94.60	3	94.90	94.50	1	978	0.10%
2022/06/23	2.3	93.28	9	94.52	96.00	-6.8	976	-0.69%
2022/06/22	1	89.80	3	91.40	89.40	-2	942	-0.21%
2022/06/20	4	90.50	0	0.00	89.00	4	935	0.43%
2022/06/17	1	89.40	0	0.00	90.50	1	926	0.11%
2022/06/16	8.2	90.48	1	91.00	89.20	7.2	926	0.78%
2022/06/15	1.1	90.99	3	90.90	90.50	-2	938	-0.21%
2022/06/14	1.2	87.81	1	89.30	88.10	0.2	942	0.02%
2022/06/13	2	88.30	6	89.90	89.20	-4	944	-0.42%
2022/06/10	0	0.00	2	87.60	87.50	-2	938	-0.21%
2022/06/08	4	84.88	2	86.05	86.70	2	944	0.21%
2022/06/07	1	82.80	5	83.32	84.40	-4	947	-0.42%
2022/06/06	0	0.00	7	82.97	82.70	-7	958	-0.73%
2022/05/31	0	0.00	1	83.50	82.40	-1	1,038	-0.10%
2022/05/30	0	0.00	5	82.18	82.10	-5	1,035	-0.48%
2022/05/27	0	0.00	2	81.40	81.20	-2	1,049	-0.19%
2022/05/26	0	0.00	2	81.55	80.70	-2	1,059	-0.19%
2022/05/25	0	0.00	2	81.30	80.90	-2	1,075	-0.19%
2022/05/24	0	0.00	3	81.80	80.80	-3	1,103	-0.27%
2022/05/23	1	82.30	1	83.80	82.80	0	1,112	0.00%
2022/05/17	2	81.80	1	82.30	81.40	1	1,211	0.08%
2022/05/16	3	79.93	2	82.35	83.70	1	1,217	0.08%
2022/05/13	0	0.00	5	78.20	78.70	-5	1,239	-0.40%
2022/05/12	3	74.33	0	0.00	71.60	3	1,225	0.24%
2022/05/11	1	76.20	3	76.37	76.00	-2	1,216	-0.16%
2022/05/10	1	73.10	0	0.00	76.00	1	1,215	0.08%
2022/05/09	3.5	78.50	0	0.00	76.10	3.5	1,202	0.29%
2022/05/06	2	82.40	7.1	82.85	81.10	-5.1	1,180	-0.43%
2022/05/05	1	86.30	4	86.10	85.50	-3	1,165	-0.26%
2022/05/04	5	87.32	6	86.88	86.80	-1	1,164	-0.09%
2022/04/29	0	88.70	0	0.00	88.60	0	1,172	0.00%
2022/04/28	2	88.40	0	0.00	88.50	2	1,183	0.17%
2022/04/27	3	88.60	3	88.70	88.10	0	1,182	0.00%
2022/04/26	3	91.13	2	91.20	91.00	1	1,174	0.09%
2022/04/25	2	92.10	1	91.60	91.60	1	1,186	0.08%
2022/04/22	1	96.50	2	95.85	94.80	-1	1,203	-0.08%
2022/04/21	1	93.40	2	95.05	95.00	-1	1,200	-0.08%
2022/04/20	0	0.00	2	95.90	95.40	-2	1,193	-0.17%
2022/04/19	1	93.80	0	0.00	93.20	1	1,180	0.08%
2022/04/18	1	95.60	2	96.05	94.90	-1	1,177	-0.08%
2022/04/15	3	96.43	0	0.00	95.90	3	1,181	0.25%
2022/04/13	3	94.63	1	93.60	94.30	2	1,174	0.17%
2022/04/12	1	98.50	7	95.67	95.40	-6	1,171	-0.51%
2022/04/11	9	98.82	10	97.80	98.50	-1	1,156	-0.09%
2022/04/08	7	95.30	1	96.80	93.80	6	1,092	0.55%
2022/04/07	4	96.88	8	94.23	95.50	-4	1,075	-0.37%
2022/04/06	5	91.24	5	91.40	91.10	0	1,025	0.00%
2022/04/01	2	92.20	0	0.00	91.80	2	1,032	0.19%
2022/03/31	2	91.95	1	92.30	91.90	1	1,036	0.10%
2022/03/29	2	91.50	1	91.80	91.70	1	1,039	0.10%
2022/03/28	2	91.45	1	91.30	91.30	1	1,046	0.10%
2022/03/24	0.1	93.60	0	0.00	93.10	0.1	1,110	0.00%
2022/03/23	0	0.00	1.1	94.05	93.60	-1.1	1,122	-0.09%
2022/03/21	2.1	94.90	0	0.00	94.50	2.1	1,131	0.19%
2022/03/18	2	95.60	1	96.30	94.30	1	1,150	0.09%
2022/03/17	1	93.50	2	94.10	94.10	-1	1,144	-0.09%
2022/03/16	1	91.50	2	92.05	91.40	-1	1,156	-0.09%
2022/03/14	2	94.85	1	93.40	93.10	1	1,259	0.08%
2022/03/11	1	95.20	1	94.50	94.30	0	1,270	0.00%
2022/03/10	4	94.80	0	0.00	94.40	4	1,278	0.31%
2022/03/09	4	91.30	1	91.50	91.60	3	1,278	0.24%
2022/03/08	5.1	93.93	6	94.13	90.20	-1	1,289	-0.07%
2022/03/07	8	98.04	1	98.00	97.00	7	1,267	0.55%
2022/03/04	2	101.00	2	102.00	101.00	0	1,264	0.00%
2022/03/03	0	0.00	1	102.00	102.00	-1	1,346	-0.07%
2022/03/02	1	102.50	2	103.00	102.50	-1	1,398	-0.07%
2022/03/01	2	102.75	4	102.50	102.50	-2	1,400	-0.14%
2022/02/25	1.1	101.04	0	0.00	104.50	1.1	1,410	0.08%
2022/02/24	2	101.50	1	101.00	101.50	1	1,441	0.07%
2022/02/23	0	0.00	1.1	105.45	105.00	-1.1	1,442	-0.07%
2022/02/22	3	103.67	0	0.00	104.00	3	1,442	0.21%
2022/02/21	4	106.13	7	107.00	107.00	-3	1,451	-0.21%
2022/02/18	1	102.00	0	0.00	103.00	1	1,380	0.07%
2022/02/17	5	104.70	6	103.58	103.50	-1	1,392	-0.07%
2022/02/16	5	104.10	1	103.50	103.00	4	1,388	0.29%
2022/02/15	18	106.64	9	105.83	103.00	9	1,376	0.65%
2022/02/11	3	104.50	3	105.17	104.00	0	1,339	0.00%
2022/02/10	2	104.50	1	104.00	104.50	1	1,342	0.07%
2022/02/09	0	0.00	7	103.50	104.00	-7	1,348	-0.52%
2022/02/08	0.1	103.00	6	102.92	103.50	-6	1,353	-0.44%
2022/02/07	10	102.45	0	0.00	104.50	10	1,356	0.74%
2022/01/26	4	100.63	8	100.50	100.50	-4	1,358	-0.29%
2022/01/25	22	101.20	0	0.00	100.50	22	1,362	1.62%
2022/01/21	10	103.50	0	0.00	102.50	10	1,453	0.69%
2022/01/20	1	104.50	0	0.00	104.00	1	1,531	0.07%
2022/01/19	1	106.00	5	105.00	104.50	-4	1,580	-0.25%
2022/01/18	4	106.63	1	109.00	105.50	3	1,593	0.19%
2022/01/17	0	0.00	1	108.00	108.00	-1	1,582	-0.06%
2022/01/14	2	103.00	5	103.00	103.50	-3	1,561	-0.19%
2022/01/13	1.1	105.05	0	0.00	105.50	1.1	1,565	0.07%
2022/01/12	3.2	106.00	0	0.00	106.00	3.2	1,566	0.20%
2022/01/11	2	107.25	5	107.00	107.50	-3	1,573	-0.19%
2022/01/10	4.3	109.70	6	109.17	108.50	-1.7	1,578	-0.11%
2022/01/07	3	108.00	0	0.00	107.00	3	1,595	0.19%
2022/01/06	2	108.50	7	108.93	108.00	-5	1,625	-0.31%
2022/01/05	1.2	106.63	0	0.00	106.50	1.2	1,633	0.07%
2022/01/04	3	106.67	1	106.50	106.00	2	1,655	0.12%
2022/01/03	3	108.33	1	111.00	107.50	2	1,654	0.12%
2021/12/30	0	0.00	1	112.50	111.50	-1	1,654	-0.06%
2021/12/29	2	109.75	0	0.00	110.00	2	1,650	0.12%
2021/12/28	13	110.42	0.5	110.87	110.00	12.5	1,677	0.75%
2021/12/27	3.1	110.88	1.2	111.07	110.50	2	1,708	0.12%
2021/12/24	2	112.50	2	112.50	112.00	0	1,723	0.00%
2021/12/23	1.1	112.59	3	113.83	113.00	-1.9	1,725	-0.11%
2021/12/22	0	0.00	1	115.00	113.00	-1	1,735	-0.06%
2021/12/21	4.1	113.37	0	0.00	113.50	4.1	1,735	0.24%
2021/12/20	6.1	115.78	7	118.14	115.00	-1	1,727	-0.06%
2021/12/16	6	111.42	14	112.04	112.50	-8	1,771	-0.45%
2021/12/15	6.1	111.74	0	0.00	111.00	6.1	1,870	0.33%
2021/12/14	5	113.00	1	116.00	111.50	4	1,960	0.20%
2021/12/13	4.1	114.01	0	0.00	114.50	4.1	1,959	0.21%
2021/12/10	5.2	115.20	3	115.83	115.00	2.2	1,975	0.11%
2021/12/09	30	117.32	5	119.00	113.50	25	1,966	1.27%
2021/12/08	2.1	116.72	10.2	116.10	115.50	-8.2	1,962	-0.42%
2021/12/07	6	110.58	1	111.00	110.00	5	1,892	0.26%
2021/12/06	4	112.50	5	114.40	113.00	-1	1,901	-0.05%
2021/12/03	5	112.40	2	112.00	112.50	3	1,920	0.16%
2021/12/02	5	111.80	5	113.80	112.00	0	1,950	0.00%
2021/12/01	3	111.17	3.1	112.82	110.50	-0.1	1,939	-0.01%
2021/11/30	0	0.00	6	110.83	110.50	-6	1,941	-0.31%
2021/11/29	18.1	112.59	13.5	111.53	109.00	4.6	1,930	0.24%
2021/11/26	11.1	112.58	18.2	112.20	110.00	-7.2	1,855	-0.39%
2021/11/25	1	110.47	1	109.00	107.50	0	1,806	0.00%
2021/11/24	13	106.38	1.2	108.92	109.00	11.8	1,799	0.66%
2021/11/23	5	108.40	22	111.18	105.50	-17	1,794	-0.95%
2021/11/22	2	107.00	6.2	106.63	108.00	-4.2	1,775	-0.24%
2021/11/19	4	104.75	4	104.38	103.50	0	1,782	0.00%
2021/11/18	2.1	103.52	5	106.60	106.50	-2.9	1,810	-0.16%
2021/11/17	3	105.00	1	105.00	104.50	2	1,821	0.11%
2021/11/16	0	0.00	3	104.50	105.00	-3	1,842	-0.16%
2021/11/15	12	102.92	1.2	102.50	103.50	10.9	1,870	0.58%
2021/11/12	2	103.00	1	103.00	102.50	1	1,962	0.05%
2021/11/11	4	103.00	2	103.25	102.50	2	2,056	0.10%
2021/11/10	4.2	103.02	0	0.00	102.50	4.2	2,124	0.20%
2021/11/09	10	104.00	0	0.00	103.00	10	2,150	0.46%
2021/11/08	6	104.25	1	106.00	104.00	5	2,155	0.23%
2021/11/05	3	105.17	2	105.00	105.00	1	2,163	0.05%
2021/11/04	1	105.50	0	0.00	105.00	1	2,179	0.05%
2021/11/03	4	105.25	2	106.25	107.00	2	2,249	0.09%
2021/11/02	5	105.60	10	105.10	105.00	-5	2,320	-0.22%
2021/11/01	2	105.50	2	105.50	105.00	0	2,323	0.00%
2021/10/29	32.2	110.90	20	109.90	108.50	12.2	2,320	0.53%
2021/10/28	11	115.59	12	112.71	116.50	-1	2,256	-0.05%
2021/10/27	3	106.50	19	108.45	106.00	-16	2,198	-0.73%
2021/10/26	19	102.55	3	104.50	103.50	16	2,165	0.74%
2021/10/25	0	0.00	1	103.50	103.00	-1	2,160	-0.05%
2021/10/22	1	103.00	0	0.00	103.00	1	2,176	0.05%
2021/10/21	4	106.76	2	106.50	105.50	2	2,199	0.09%
2021/10/20	7	107.21	2	108.00	106.50	5	2,211	0.23%
2021/10/19	0	0.00	1	107.00	108.00	-1	2,247	-0.04%
2021/10/18	2	106.50	2	107.00	106.50	0	2,283	0.00%
2021/10/15	2	108.00	2	108.00	106.50	0	2,377	0.00%
2021/10/14	11	102.68	5	105.70	107.50	6	2,373	0.25%
2021/10/13	5	101.10	9.3	101.54	101.00	-4.3	2,362	-0.18%
2021/10/12	9.1	105.00	0	0.00	104.50	9.1	2,414	0.37%
2021/10/08	1	111.50	0	0.00	111.00	1	2,450	0.04%
2021/10/07	3	111.00	1.4	111.81	112.50	1.6	2,521	0.06%
2021/10/06	2	113.25	1	116.00	110.50	1	2,618	0.04%
2021/10/05	14	110.82	18	110.00	113.50	-4	2,645	-0.15%
2021/10/04	3.1	116.35	11.1	118.06	114.00	-8.1	2,635	-0.31%
2021/10/01	3	125.00	6	126.42	124.00	-3	2,614	-0.11%
2021/09/30	0	0.00	0	126.50	126.50	0	2,622	0.00%
2021/09/29	5.1	125.70	8	125.00	125.00	-3	2,637	-0.11%
2021/09/28	8	128.94	0	0.00	128.50	8	2,652	0.30%
2021/09/27	5	131.30	0	0.00	130.00	5	2,667	0.19%
2021/09/24	17	132.74	1	132.50	132.50	16	2,696	0.59%
2021/09/23	17	133.06	27	133.87	131.50	-10	2,727	-0.37%
2021/09/22	6.1	133.86	21	134.79	140.00	-15	2,708	-0.55%
2021/09/17	3	130.33	18.3	130.83	133.50	-15.3	2,661	-0.57%
2021/09/16	4	127.88	1.4	128.63	128.00	2.7	2,610	0.10%
2021/09/15	6	129.75	13	129.81	129.00	-7	2,614	-0.27%
2021/09/14	3	129.00	2	128.00	128.50	1	2,627	0.04%
2021/09/13	39	128.64	16.1	128.59	129.00	22.9	2,712	0.84%
2021/09/10	2	125.00	1	125.50	125.50	1	2,811	0.04%
2021/09/09	5	126.50	3.2	128.47	125.00	1.8	2,960	0.06%
2021/09/08	5	127.30	5	128.30	125.50	0	3,003	0.00%
2021/09/07	5	126.00	1	128.00	126.50	4	3,060	0.13%
2021/09/06	2	124.25	1	125.00	122.00	1	3,221	0.03%
2021/09/03	4.2	125.43	3	125.17	124.50	1.2	3,543	0.03%
2021/09/02	1	126.99	2	126.50	126.00	-1	3,814	-0.03%
2021/09/01	2	129.00	0	0.00	127.00	2	3,899	0.05%
2021/08/31	1	129.00	1	129.50	130.00	0	4,071	0.00%
2021/08/30	1	131.50	0	0.00	129.00	1	4,203	0.02%
2021/08/27	0.1	130.50	0.3	129.54	129.00	-0.2	4,232	0.00%
2021/08/26	2	128.25	10	128.10	128.00	-8	4,289	-0.19%
2021/08/25	3	127.84	4	128.88	130.00	-1	4,396	-0.02%
2021/08/24	5	128.80	0	0.00	127.00	5	4,517	0.11%
2021/08/23	6	132.83	2	135.00	131.50	4	4,583	0.09%
2021/08/20	3.1	132.48	3	132.33	133.00	0.1	4,589	0.00%
2021/08/19	2.1	131.52	11	133.36	129.00	-8.9	4,627	-0.19%
2021/08/18	17.1	133.65	10	133.35	132.00	7.1	4,615	0.15%
2021/08/17	21	144.83	27.6	145.32	141.50	-6.6	4,574	-0.14%
2021/08/16	20.1	141.92	30.5	141.33	143.50	-10.5	4,540	-0.23%
2021/08/13	13.3	137.46	20	138.32	137.00	-6.8	4,512	-0.15%
2021/08/12	3	135.00	3	135.33	135.50	0	4,528	0.00%
2021/08/11	7	134.07	4	131.63	131.50	3	4,619	0.06%
2021/08/10	2.1	135.55	7.1	134.78	135.50	-5	4,855	-0.10%
2021/08/09	31.2	137.44	9	134.06	133.00	22.2	5,032	0.44%
2021/08/06	20.1	141.78	32.3	142.60	143.00	-12.3	5,248	-0.23%
2021/08/05	19	134.89	12.7	135.71	133.50	6.3	5,428	0.12%
2021/08/04	25	135.92	3	136.83	134.00	22	5,612	0.39%
2021/08/03	13	135.77	10.2	135.55	136.50	2.8	5,685	0.05%
2021/08/02	11.1	136.91	1	135.45	137.00	10	5,693	0.18%
2021/07/30	13	131.62	4	130.13	129.00	9	5,697	0.16%
2021/07/29	2	128.50	7	128.86	130.00	-5	5,736	-0.09%
2021/07/28	2	128.00	8	128.25	126.00	-6	5,762	-0.10%
2021/07/27	12	128.42	15.2	128.36	126.00	-3.2	5,868	-0.05%
2021/07/26	7	131.86	4	134.13	133.50	3	5,964	0.05%
2021/07/23	19	126.29	15	128.60	130.50	4	5,979	0.07%
2021/07/22	16	131.28	7	132.64	129.50	9	5,975	0.15%
2021/07/21	28	141.70	14	141.00	135.00	14	6,006	0.23%
2021/07/20	3	144.00	6.1	144.00	144.00	-3.1	5,955	-0.05%
2021/07/19	3	134.16	13.6	133.07	131.00	-10.5	5,981	-0.18%
2021/07/16	8.2	137.26	10	140.85	134.00	-1.8	6,061	-0.03%
2021/07/15	23.1	128.90	29	130.88	134.00	-6	6,039	-0.10%
2021/07/14	31	120.81	27.2	120.53	122.00	3.8	6,043	0.06%
2021/07/13	29.3	127.61	26.5	129.08	123.50	2.8	6,076	0.05%
2021/07/12	4	137.38	15	141.17	136.50	-11	6,068	-0.18%
2021/07/09	10	142.40	17.6	140.51	139.50	-7.6	6,056	-0.13%
2021/07/08	5.1	142.41	1.1	142.05	141.00	4	6,076	0.07%
2021/07/07	28	145.82	3	144.33	142.50	25	6,118	0.41%
2021/07/06	2.2	143.64	3.3	143.31	142.50	-1.1	6,137	-0.02%
2021/07/05	3.1	139.52	7	142.07	143.50	-3.9	6,150	-0.06%
2021/07/02	26	144.96	8.2	144.26	142.00	17.8	6,186	0.29%
2021/07/01	7.1	145.79	18	147.19	144.00	-10.9	6,160	-0.18%
2021/06/30	14	148.79	9	148.17	147.50	5	6,147	0.08%
2021/06/29	8	140.25	24.2	142.25	152.00	-16.2	6,120	-0.26%
2021/06/28	14	147.79	14	148.03	146.00	0	6,059	0.00%
2021/06/25	23	152.24	11	153.50	150.50	12	6,030	0.20%
2021/06/24	15	154.90	15	155.23	154.50	0	6,015	0.00%
2021/06/23	21	156.24	10.6	156.53	155.00	10.4	6,065	0.17%
2021/06/22	33	158.74	16.9	157.44	154.00	16.2	6,024	0.27%
2021/06/21	68.3	165.55	46.5	163.49	163.00	21.8	5,944	0.37%
2021/06/18	64.4	175.15	66.6	174.40	178.00	-2.2	6,113	-0.04%
2021/06/17	13.1	167.52	12	169.42	167.50	1.1	6,310	0.02%
2021/06/16	50.1	167.51	22.4	167.16	164.00	27.7	6,412	0.43%
2021/06/15	45	169.70	107.2	169.43	171.50	-62.2	6,536	-0.95%	大賣/
2021/06/11	123.6	184.11	39.3	184.25	176.00	84.3	6,427	1.31%	大買/
2021/06/10	32.9	174.68	133.8	176.85	179.50	-100.9	6,239	-1.62%	大賣/
2021/06/09	54.1	161.09	10.1	163.97	163.50	44	5,974	0.74%
2021/06/08	44.1	161.65	16.2	167.76	161.00	27.9	5,907	0.47%
2021/06/07	17	154.53	61.8	158.46	160.00	-44.8	5,741	-0.78%
2021/06/04	6.3	145.50	11	146.18	145.50	-4.7	5,628	-0.08%
2021/06/03	17.4	145.84	21.3	147.17	143.50	-3.9	5,638	-0.07%
2021/06/02	23.3	153.73	23.1	154.26	151.00	0.2	5,656	0.00%
2021/06/01	57.3	137.42	58.2	141.47	159.50	-0.9	5,555	-0.02%
2021/05/28	5	160.50	20	159.90	160.50	-15	5,355	-0.28%
2021/05/27	18.3	164.73	9	166.33	162.00	9.3	5,331	0.17%
2021/05/26	2	164.75	4	164.38	162.50	-2	5,380	-0.04%
2021/05/25	9.5	163.08	19	164.58	160.50	-9.5	5,447	-0.17%
2021/05/24	7.2	163.24	11.8	167.01	170.00	-4.6	5,566	-0.08%
2021/05/21	41.4	159.55	5.6	159.14	158.00	35.8	5,534	0.65%
2021/05/20	27.7	162.95	1.3	162.20	161.00	26.4	5,694	0.46%
2021/05/19	21	163.05	12	163.42	160.00	9	5,773	0.16%
2021/05/18	58	176.05	88.1	176.83	175.00	-30.1	5,782	-0.52%
2021/05/17	33	183.33	33.9	186.55	188.50	-0.9	5,839	-0.01%
2021/05/14	62.8	165.97	43.4	172.89	171.50	19.4	5,771	0.34%
2021/05/13	40.3	164.26	47.1	163.44	169.50	-6.8	5,536	-0.12%
2021/05/12	27	150.93	68.2	153.50	154.50	-41.2	5,280	-0.78%
2021/05/11	12	138.58	15.5	135.85	140.50	-3.5	5,109	-0.07%
2021/05/10	5.2	135.38	5	134.50	134.00	0.2	5,025	0.00%
2021/05/07	6.8	133.09	14	133.64	133.50	-7.3	5,004	-0.14%
2021/05/06	14.5	134.92	15	134.47	131.50	-0.5	4,971	-0.01%
2021/05/05	12	141.29	5	140.60	139.00	7	4,922	0.14%
2021/05/04	16	146.09	20	145.08	143.50	-4	4,903	-0.08%
2021/05/03	13	151.42	21	151.60	155.50	-8	4,781	-0.17%
2021/04/29	7	139.07	14	139.11	141.50	-7	4,667	-0.15%
2021/04/28	5.1	138.02	0	0.00	136.50	5.1	4,648	0.11%
2021/04/27	4	138.64	9	141.89	139.50	-5	4,623	-0.11%
2021/04/26	4	138.50	11	140.50	137.00	-7	4,566	-0.15%
2021/04/23	12	145.25	13	144.00	141.50	-1	4,553	-0.02%
2021/04/22	12.1	140.90	23	145.80	139.50	-10.9	4,513	-0.24%
2021/04/21	18.3	155.86	4	154.00	151.00	14.3	4,427	0.32%
2021/04/20	14	158.35	51	152.60	160.00	-37	4,411	-0.84%
2021/04/19	16	162.91	11	162.45	156.50	5	4,361	0.11%
2021/04/16	12	162.96	23	163.93	168.00	-11	4,259	-0.26%
2021/04/15	0	0.00	111	151.37	153.00	-111	4,164	-2.67%	大賣/鉅額交易
2021/04/14	9	135.50	1	141.50	145.00	8	4,158	0.19%
2021/04/13	19	139.42	2	150.94	148.00	17	4,134	0.41%
2021/04/12	31	169.02	9	166.78	160.00	22	4,126	0.53%
2021/04/09	24	148.50	6	154.58	155.50	18	4,132	0.44%
2021/04/08	20	140.00	61	141.30	141.50	-41	4,138	-0.99%
2021/04/06	23	119.22	0	0.00	117.50	23	4,108	0.56%
2021/04/01	16	112.72	12	112.42	118.00	4	4,103	0.10%
2021/03/31	60	115.45	0	115.00	112.00	60	4,084	1.47%
2021/03/30	12	118.50	6	120.00	119.50	6	4,077	0.15%
2021/03/29	14	126.22	22	124.77	123.00	-8	4,088	-0.20%
2021/03/26	68	106.36	8	106.50	117.00	60	4,071	1.47%
2021/03/24	2	106.50	0	0.00	106.50	2	4,020	0.05%
2021/03/22	53	94.14	54	93.82	97.10	-1	4,040	-0.02%
2021/03/19	81	90.43	32	89.95	88.30	49	3,752	1.31%
2021/03/18	10	81.98	37	85.08	86.70	-27	3,407	-0.79%
2021/03/17	4	76.58	10	77.11	78.90	-6	3,265	-0.18%
2021/03/16	8	76.10	8	75.91	74.70	0	3,064	0.00%
2021/03/15	5	76.74	18	76.96	76.20	-13	2,992	-0.43%
2021/03/12	3	75.43	3	75.10	75.00	0	2,868	0.00%
2021/03/11	1	75.90	0	0.00	78.00	1	2,862	0.03%
2021/03/10	6	75.48	4	75.63	75.80	2	2,843	0.07%
2021/03/09	16	71.09	2	71.30	73.80	14	2,902	0.48%
2021/03/08	12	73.98	0	0.00	72.00	12	2,888	0.42%
2021/03/05	9	75.30	4	74.85	75.90	5	2,850	0.18%
2021/03/04	1	69.00	4	69.00	69.00	-3	2,775	-0.11%
2021/03/03	0	0.00	4	67.75	68.00	-4	2,753	-0.15%
2021/03/02	1	62.60	8	68.08	65.00	-7	2,726	-0.26%
2021/02/25	17	65.94	38	68.66	66.70	-21	2,734	-0.77%
2021/02/24	25.1	64.71	13	60.54	64.00	12.1	2,635	0.46%
2021/02/23	39.1	64.47	4	61.43	62.00	35.1	2,557	1.37%
2021/02/22	1	65.50	9.9	65.50	65.50	-8.9	2,411	-0.37%
2021/02/19	4.1	58.98	30	58.22	59.60	-25.9	2,404	-1.08%
2021/02/18	3	50.60	6	52.07	54.20	-3	2,216	-0.14%
2021/02/17	3	50.07	3	49.28	49.35	0	2,111	0.00%
2021/02/05	34	48.15	36.2	48.62	48.00	-2.2	2,043	-0.11%
2021/02/04	1	44.55	93	44.98	46.50	-92	1,793	-5.13%
2021/02/03	8	41.53	6	41.04	42.30	2	1,684	0.12%
2021/02/02	1	39.05	0	0.00	39.30	1	1,668	0.06%
2021/02/01	2	40.30	4	40.10	39.30	-2	1,682	-0.12%
2021/01/29	3.2	38.88	24	38.55	38.50	-20.8	1,681	-1.24%
2021/01/28	0.2	39.15	9	39.05	39.05	-8.8	1,694	-0.52%
2021/01/27	0	0.00	3	39.85	39.75	-3	1,708	-0.18%
2021/01/25	0	0.00	1	40.90	40.05	-1	1,792	-0.06%
2021/01/22	2	39.08	0	0.00	39.05	2	1,809	0.11%
2021/01/21	4	39.75	6	39.60	39.30	-2	1,847	-0.11%
2021/01/20	12	40.63	1	40.95	40.20	11	1,881	0.58%
2021/01/19	3	39.68	0	0.00	39.80	3	1,897	0.16%
2021/01/18	0	0.00	2	40.35	39.30	-2	1,955	-0.10%
2021/01/15	4	39.54	0	0.00	39.20	4	1,978	0.20%
2021/01/14	2	41.43	0	0.00	41.10	2	2,009	0.10%
2021/01/13	2	42.13	1	43.00	41.85	1	2,030	0.05%
2021/01/12	2	43.23	4	43.33	43.80	-2	2,052	-0.10%
2021/01/11	11	42.15	7	42.30	41.85	4	2,076	0.19%
2021/01/08	4	43.36	0	0.00	43.55	4	2,135	0.19%
2021/01/06	2	44.33	1	44.75	43.35	1	2,238	0.04%
2021/01/05	4	44.65	0	0.00	44.65	4	2,350	0.17%
2021/01/04	22	44.98	3	45.23	44.35	19	2,445	0.78%
2020/12/31	22	48.43	1	47.40	47.00	21	2,450	0.86%
2020/12/30	17	50.29	14	50.66	50.00	3	2,427	0.12%
2020/12/29	10	49.54	69	48.43	50.00	-59	2,421	-2.44%
2020/12/28	16	48.69	1	49.55	48.20	15	2,483	0.60%
2020/12/25	4	47.78	1	47.40	48.95	3	2,512	0.12%
2020/12/24	7	47.55	6	47.57	47.35	1	2,670	0.04%
2020/12/23	2	47.55	7	48.50	47.55	-5	2,726	-0.18%
2020/12/22	4	47.39	10	47.49	48.90	-6	2,798	-0.21%
2020/12/21	8	46.78	0	0.00	46.10	8	2,813	0.28%
2020/12/18	3	47.28	6	46.25	47.30	-3	2,845	-0.11%
2020/12/17	10	46.00	0	0.00	45.40	10	2,873	0.35%
2020/12/16	6	44.35	10	44.74	45.50	-4	2,931	-0.14%
2020/12/15	7	45.90	1	46.00	45.65	6	2,979	0.20%
2020/12/14	2	47.98	20	47.93	47.55	-18	3,036	-0.59%
2020/12/11	22	47.44	0	0.00	47.20	22	3,132	0.70%
2020/12/10	6	48.67	3	48.80	48.60	3	3,229	0.09%
2020/12/09	7	49.69	1	49.70	49.15	6	4,038	0.15%
2020/12/08	1	50.10	0	0.00	50.00	1	4,102	0.02%
2020/12/07	2	50.35	2	51.35	50.30	0	4,259	0.00%
2020/12/04	1	52.10	2	51.90	51.40	-1	4,600	-0.02%
2020/12/03	5	54.68	14	53.73	52.00	-9	4,927	-0.18%
2020/12/02	12	50.97	0	0.00	52.00	12	4,996	0.24%
2020/11/30	10	51.00	0	0.00	51.20	10	5,260	0.19%
2020/11/25	2	52.00	0	0.00	51.00	2	5,796	0.03%
2020/11/24	5	51.00	0	0.00	50.30	5	5,849	0.09%
2020/11/23	2	51.75	0	0.00	51.60	2	6,060	0.03%
2020/11/20	3	52.57	0	0.00	51.70	3	6,105	0.05%
2020/11/16	1	51.40	1	51.90	50.90	0	6,329	0.00%
2020/11/13	9	50.68	0	0.00	51.80	9	6,340	0.14%
2020/11/12	2	49.90	4	49.74	49.70	-2	6,342	-0.03%
2020/11/11	1	52.00	0	0.00	51.90	1	6,297	0.02%
2020/11/10	2	52.90	3	54.37	52.60	-1	6,300	-0.02%
2020/11/09	0	0.00	1	54.90	54.20	-1	6,296	-0.02%
2020/11/06	2	54.70	0	0.00	54.20	2	6,307	0.03%
2020/11/05	2	54.50	0	0.00	54.10	2	6,312	0.03%
2020/11/03	2	54.70	5	54.48	54.20	-3	6,384	-0.05%
2020/11/02	3	54.50	10	54.00	53.70	-7	6,503	-0.11%
2020/10/30	5	52.76	6	53.20	52.50	-1	6,728	-0.01%
2020/10/29	0	0.00	3	54.30	54.30	-3	6,732	-0.04%
2020/10/28	0	0.00	5	53.30	53.40	-5	6,718	-0.07%
2020/10/27	0	0.00	23	55.21	54.80	-23	6,745	-0.34%
2020/10/26	18	55.94	0	0.00	54.90	18	6,754	0.27%
2020/10/23	0	0.00	10	57.70	57.30	-10	6,708	-0.15%
2020/10/22	13	56.25	5	57.30	56.30	8	6,726	0.12%
2020/10/21	0	0.00	6	58.25	58.10	-6	6,710	-0.09%
2020/10/20	15	58.69	0	0.00	58.70	15	6,697	0.22%
2020/10/19	12	60.20	1	61.00	59.40	11	6,677	0.16%
2020/10/16	1	60.80	20	59.88	61.20	-19	6,647	-0.29%
2020/10/15	2	58.90	1	58.60	58.90	1	6,598	0.02%
2020/10/14	4	58.98	1	59.10	60.10	3	6,628	0.05%
2020/10/13	31	58.31	5	59.34	59.30	26	6,637	0.39%
2020/10/12	7	64.51	2	64.90	61.40	5	6,559	0.08%
2020/10/08	7	62.10	2	61.60	62.60	5	6,531	0.08%
2020/10/07	2	63.45	1	63.00	63.00	1	6,530	0.02%
2020/10/06	0	0.00	1	63.30	64.10	-1	6,551	-0.02%
2020/10/05	5	63.84	13	65.08	63.30	-8	6,604	-0.12%
2020/09/30	1	62.90	0	0.00	63.00	1	6,640	0.02%
2020/09/29	7	64.70	5	65.82	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	5	60.02	7	60.43	58.20	-2	6,589	-0.03%
2020/09/24	0	0.00	18	62.31	62.40	-18	6,539	-0.28%
2020/09/23	1	62.40	1	62.70	62.40	0	6,555	0.00%
2020/09/22	1	63.30	3	63.90	62.10	-2	6,573	-0.03%
2020/09/21	13	64.35	7	64.84	63.30	6	6,608	0.09%
2020/09/18	13	65.22	2	65.80	64.60	11	6,653	0.17%
2020/09/17	6	64.77	2	64.90	65.30	4	6,705	0.06%
2020/09/16	23	64.99	8	65.61	64.60	15	6,707	0.22%
2020/09/15	8	65.76	8	66.24	66.20	0	6,696	0.00%
2020/09/14	46	67.32	42	66.46	64.10	4	6,710	0.06%
2020/09/11	15	63.02	13	63.15	62.80	2	6,113	0.03%
2020/09/10	14	64.15	42	65.78	63.00	-28	6,301	-0.44%
2020/09/09	36	67.51	29	66.66	63.70	7	6,227	0.11%
2020/09/08	38	66.56	48.2	68.10	68.80	-10.2	6,001	-0.17%
2020/09/07	21	62.92	9	62.58	62.60	12	5,740	0.21%
2020/09/04	3	61.23	5	61.20	61.80	-2	5,744	-0.03%
2020/09/03	6	61.18	4	61.53	60.70	2	5,837	0.03%
2020/09/02	16	63.54	6	63.90	62.80	10	5,774	0.17%
2020/09/01	7	63.59	8	64.13	64.50	-1	5,734	-0.02%
2020/08/31	33	63.26	18	63.74	62.10	15	5,622	0.27%
2020/08/28	4	65.40	13	65.40	65.40	-9	5,423	-0.17%
2020/08/27	5	60.00	30	59.30	59.50	-25	5,414	-0.46%
2020/08/26	11	55.84	12	57.07	56.60	-1	5,297	-0.02%
2020/08/25	5	55.86	0	0.00	56.50	5	5,345	0.09%
2020/08/24	3	58.40	12	56.93	56.50	-9	5,387	-0.17%
2020/08/21	0	0.00	1	58.00	58.80	-1	5,407	-0.02%
2020/08/20	3	52.97	45	57.00	55.00	-42	5,506	-0.76%
2020/08/19	9	58.58	0.3	58.00	58.00	8.7	5,686	0.15%
2020/08/18	3	58.90	2	59.10	58.80	1	5,865	0.02%
2020/08/14	3	55.00	0	0.00	55.70	3	6,198	0.05%
2020/08/13	1	54.50	6	54.57	54.40	-5	6,392	-0.08%
2020/08/11	6	58.00	2	59.30	57.10	4	6,583	0.06%
2020/08/10	8	59.24	3	60.17	59.00	5	6,646	0.08%
2020/08/07	32	61.77	14	59.90	61.00	18	6,707	0.27%
2020/08/06	13	62.93	8	64.13	62.50	5	6,726	0.07%
2020/08/05	66	65.02	69	65.49	64.00	-3	6,659	-0.05%
2020/08/04	11	62.00	24	62.00	62.00	-13	6,415	-0.20%
2020/08/03	43	56.40	3	56.40	56.40	40	6,482	0.62%
2020/07/31	3	51.10	0	0.00	51.30	3	6,594	0.05%
2020/07/30	1	45.90	2	48.65	49.80	-1	6,711	-0.01%
2020/07/29	0	0.00	1	46.00	45.30	-1	6,851	-0.01%
2020/07/28	1	41.00	13	41.94	44.45	-12	7,019	-0.17%
2020/07/27	3	45.17	1	48.50	44.50	2	7,058	0.03%
2020/07/23	1	50.00	1	51.20	50.00	0	7,329	0.00%
2020/07/22	1	51.60	4	50.85	50.30	-3	7,617	-0.04%
2020/07/20	2	48.15	9	50.01	50.90	-7	7,606	-0.09%
2020/07/17	7	49.78	9	48.88	50.00	-2	7,585	-0.03%
2020/07/16	8	54.10	5	53.72	53.50	3	7,581	0.04%
2020/07/15	14	52.85	12	53.01	51.90	2	7,579	0.03%
2020/07/14	13	55.55	0	0.00	54.20	13	7,518	0.17%
2020/07/13	8	56.93	15	56.97	56.00	-7	7,484	-0.09%
2020/07/10	17	60.47	19	58.42	57.70	-2	7,472	-0.03%
2020/07/09	14	60.19	10	59.15	60.10	4	7,444	0.05%
2020/07/08	8	58.85	8	59.13	58.10	0	7,414	0.00%
2020/07/07	8	58.56	6	58.88	57.60	2	7,391	0.03%
2020/07/06	10	61.11	7	60.53	60.10	3	7,335	0.04%
2020/07/03	12	59.03	2	58.70	59.80	10	7,252	0.14%
2020/07/02	6	59.25	8	59.58	59.00	-2	7,209	-0.03%
2020/07/01	3	57.50	3	57.50	57.90	0	7,155	0.00%
2020/06/30	6	58.78	2	59.60	58.50	4	7,093	0.06%
2020/06/29	0	61.00	7	60.51	61.10	-7	7,017	-0.10%
2020/06/24	17	57.47	17	56.21	56.80	0	6,916	0.00%
2020/06/23	5	61.26	9.1	60.83	59.60	-4.1	6,816	-0.06%
2020/06/22	13	60.89	6	61.00	62.00	7	6,756	0.10%
2020/06/19	12	60.84	6	61.02	59.80	6	6,668	0.09%
2020/06/18	20	62.82	7	63.33	62.50	13	6,538	0.20%
2020/06/17	18	63.06	58	63.45	64.30	-40	6,318	-0.63%
2020/06/16	5	59.56	8	59.19	58.50	-3	6,058	-0.05%
2020/06/15	6	60.38	11	60.46	60.30	-5	5,980	-0.08%
2020/06/12	4	57.83	21	58.13	58.80	-17	5,869	-0.29%
2020/06/11	23	60.03	9	57.82	56.60	14	5,814	0.24%
2020/06/10	33	60.69	13	61.06	61.90	20	5,692	0.35%
2020/06/09	11	54.56	11.2	54.71	57.60	-0.2	5,509	0.00%
2020/06/08	8	54.28	13	53.44	52.40	-5	5,447	-0.09%
2020/06/05	2	55.45	9	54.98	55.60	-7	5,403	-0.13%
2020/06/04	13	56.95	31	56.72	56.10	-18	5,468	-0.33%
2020/06/03	16	58.51	4	58.48	58.20	12	5,474	0.22%
2020/06/02	15	56.61	12	56.83	57.10	3	5,474	0.05%
2020/06/01	7	60.40	6	59.65	59.40	1	5,379	0.02%
2020/05/29	19	59.68	17	60.63	61.50	2	5,276	0.04%
2020/05/28	5	58.64	9	59.28	57.70	-4	5,155	-0.08%
2020/05/27	45.8	60.90	32	60.09	59.10	13.8	5,035	0.28%
2020/05/26	60	65.93	38.3	65.41	64.50	21.7	4,852	0.45%
2020/05/25	20	61.03	9	60.97	64.30	11	4,629	0.24%
2020/05/22	29	58.29	18.8	58.65	58.80	10.2	4,433	0.23%
2020/05/21	48	57.06	17.3	56.54	55.90	30.7	4,276	0.72%
2020/05/20	20	52.63	12	52.28	54.60	8	4,088	0.20%
2020/05/19	9	49.83	3	48.25	49.80	6	3,873	0.15%
2020/05/18	9	46.14	8	47.46	48.85	1	3,754	0.03%
2020/05/15	10	44.22	32	43.49	44.45	-22	3,680	-0.60%
2020/05/14	15	46.49	41	48.29	45.00	-26	3,605	-0.72%
2020/05/13	40	43.25	3	42.63	46.85	37	3,532	1.05%
2020/05/12	4	42.34	10	42.31	42.60	-6	3,447	-0.17%
2020/05/11	9	42.18	20	42.16	42.15	-11	3,368	-0.33%
2020/05/08	10	47.50	6	48.32	46.80	4	3,318	0.12%
2020/05/07	27	51.50	33	50.45	52.00	-6	3,215	-0.19%
2020/05/06	27	57.55	6	58.72	50.50	21	3,097	0.68%
2020/05/05	13.2	54.72	17	55.45	55.90	-3.8	2,913	-0.13%
2020/05/04	44	49.55	14	49.86	50.90	30	2,724	1.10%
2020/04/30	2	46.55	7	46.35	46.30	-5	2,540	-0.20%
2020/04/29	21	46.09	22	46.18	46.65	-1	2,440	-0.04%
2020/04/28	46	45.99	13	46.35	46.90	33	2,325	1.42%
2020/04/27	39	46.20	89	46.20	46.20	-50	2,094	-2.39%
2020/04/24	0	0.00	1	42.00	42.00	-1	1,779	-0.06%
2020/04/23	0	0.00	27	38.20	38.20	-27	1,742	-1.55%
2020/04/22	19	34.75	10	35.23	34.75	9	1,720	0.52%
2020/04/21	19	33.91	41	35.02	35.40	-22	1,674	-1.31%
2020/04/20	6	33.94	15	33.90	34.55	-9	1,585	-0.57%
2020/04/17	12	32.77	42	32.75	32.60	-30	1,533	-1.96%
2020/04/16	7	32.29	8	32.72	32.40	-1	1,508	-0.07%
2020/04/15	31	33.52	0	0.00	33.10	31	1,481	2.09%
2020/04/14	17	34.97	15	34.42	34.50	2	1,434	0.14%
2020/04/13	17	34.11	27	35.27	35.50	-10	1,374	-0.73%
2020/04/10	0	0.00	38	32.00	32.45	-38	1,279	-2.97%
2020/04/09	0	0.00	1	30.15	29.50	-1	1,238	-0.08%
2020/04/08	0	0.00	10	29.73	29.70	-10	1,223	-0.82%
2020/04/07	10	29.38	0	0.00	29.30	10	1,202	0.83%
2020/04/06	0	0.00	20	30.01	29.95	-20	1,185	-1.69%
2020/03/31	20	28.21	1	28.15	28.00	19	1,160	1.64%
2020/03/30	0	0.00	1	29.00	28.55	-1	1,147	-0.09%
2020/03/27	1	29.50	11	28.70	29.20	-10	1,131	-0.88%
2020/03/26	10	26.05	21	27.70	27.80	-11	1,090	-1.01%
2020/03/25	0	0.00	11	25.72	25.30	-11	1,068	-1.03%
2020/03/24	20	26.04	2	25.40	25.25	18	1,060	1.70%
2020/03/23	10	25.35	2	25.55	25.50	8	1,051	0.76%
2020/03/20	31	27.65	0	0.00	27.65	31	1,044	2.97%
2020/03/19	3	28.03	2	25.95	25.70	1	1,027	0.10%
2020/03/17	3	28.82	2	28.90	28.00	1	981	0.10%
2020/03/16	0	0.00	1	31.75	30.70	-1	955	-0.10%
2020/03/13	1	30.30	0	0.00	30.30	1	922	0.11%
2020/03/12	8	36.27	10	33.65	33.65	-2	899	-0.22%
2020/03/11	1	36.30	3	36.92	37.00	-2	846	-0.24%
2020/03/10	9	36.54	28	36.44	36.85	-19	799	-2.38%
2020/03/09	3	35.70	20	36.05	36.05	-17	676	-2.51%
2020/03/06	12	32.67	19	32.54	32.80	-7	596	-1.17%
2020/03/05	10	30.35	0	0.00	29.85	10	518	1.93%
2020/02/27	0	0.00	11	30.03	29.40	-11	482	-2.28%
2020/02/18	0	0.00	4	31.31	31.90	-4	384	-1.04%
2020/02/14	1	29.90	2	30.05	29.90	-1	324	-0.31%
2020/02/11	0	0.00	3	29.00	28.55	-3	291	-1.03%
2020/02/10	0	0.00	2	28.40	28.60	-2	291	-0.69%
2020/02/07	14	28.02	5	28.30	28.60	9	288	3.12%
2020/01/31	20	23.58	0	0.00	23.45	20	254	7.87%
2020/01/17	0	0.00	5	25.15	25.25	-5	258	-1.93%
2020/01/16	1	25.30	0	0.00	25.25	1	262	0.38%
2020/01/15	1	25.20	0	0.00	25.35	1	262	0.38%
2020/01/14	3	25.98	0	0.00	26.00	3	260	1.15%
2020/01/10	1	25.95	2	26.15	26.15	-1	263	-0.38%
2020/01/07	0	0.00	60	26.55	26.80	-60	266	-22.49%
2019/12/18	1	27.35	0	0.00	27.35	1	310	0.32%
2019/12/16	0	0.00	3	27.95	27.65	-3	325	-0.92%
2019/12/12	1	27.90	2	28.35	27.80	-1	322	-0.31%
2019/12/11	1	27.70	0	0.00	27.60	1	321	0.31%
2019/11/29	6	28.15	0	0.00	27.65	6	330	1.82%
2019/11/22	0	0.00	7	27.44	27.75	-7	361	-1.94%
2019/11/21	0	0.00	4	27.85	27.90	-4	360	-1.11%
2019/11/20	0	0.00	2	27.65	27.40	-2	356	-0.56%
2019/11/15	1	28.60	0	0.00	28.90	1	344	0.29%
2019/11/01	0	0.00	2	29.70	29.90	-2	348	-0.57%
2019/10/25	2	29.48	0	0.00	29.50	2	374	0.53%
2019/10/18	0	0.00	3	30.03	30.10	-3	413	-0.73%
2019/10/15	0	0.00	2	29.40	29.80	-2	458	-0.44%
2019/09/25	4	30.20	0	0.00	30.45	4	658	0.61%
2019/09/20	0	0.00	1	31.15	30.15	-1	676	-0.15%
2019/09/03	0	0.00	5	30.60	30.65	-5	694	-0.72%
2019/08/30	0	0.00	2	30.30	30.25	-2	687	-0.29%
2019/08/27	2	29.10	0	0.00	29.15	2	671	0.30%
2019/08/22	3	28.90	0	0.00	28.85	3	665	0.45%
2019/08/16	1	28.95	0	0.00	29.10	1	667	0.15%
2019/08/12	4	31.08	1	30.90	30.80	3	658	0.46%
2019/08/06	1	30.10	1	31.30	31.50	0	659	0.00%
2019/08/05	1	31.50	0	0.00	30.85	1	657	0.15%
2019/08/01	1	32.85	0	0.00	32.15	1	648	0.15%
2019/07/26	0	0.00	1	33.90	34.40	-1	662	-0.15%
2019/07/24	1	33.75	2	34.15	33.90	-1	651	-0.15%
2019/07/23	1	34.70	1	34.10	34.10	0	651	0.00%
2019/07/22	3	35.38	0	0.00	35.05	3	636	0.47%
2019/07/19	2	35.00	27	35.33	35.50	-25	627	-3.98%
2019/07/18	4	35.60	3	35.68	35.50	1	612	0.16%
2019/07/17	1	35.10	0	0.00	35.00	1	600	0.17%
2019/07/16	6	35.85	1	36.00	35.85	5	581	0.86%
2019/07/15	2	35.25	19	35.56	36.00	-17	549	-3.10%
2019/07/10	0	0.00	62	32.76	32.40	-62	471	-13.15%
2019/07/08	2	33.38	0	0.00	33.20	2	454	0.44%
2019/07/05	0	0.00	2	33.65	33.50	-2	450	-0.44%
2019/07/03	1	33.15	10	33.38	33.00	-9	425	-2.12%