台康生技 (6589)-元富-世貿券商分點個股進出

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
79.9
漲跌
▼0.1
漲幅
-0.13%
成交量
290張
產業
上櫃生技醫療類股
517人加入追蹤

立即追蹤
本地時間:14:30

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

台康生技 (6589)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.3	80.50	0	0.00	79.30	0.3	587	0.05%
2024/04/15	16	83.69	1	82.40	82.30	15	652	2.30%
2024/04/10	0	0.00	1	86.00	86.00	-1	642	-0.16%
2024/04/09	2	85.60	0	0.00	85.50	2	644	0.31%
2024/04/03	5	86.40	5	86.50	86.40	0	654	0.00%
2024/03/29	2.2	86.98	0	0.00	87.00	2.2	659	0.33%
2024/03/27	0.2	88.00	2	88.00	88.20	-1.8	662	-0.27%
2024/03/25	1.2	87.77	0	0.00	87.40	1.2	657	0.18%
2024/03/15	1	88.50	0	0.00	88.40	1	650	0.15%
2024/03/12	1	88.40	0	0.00	88.70	1	648	0.15%
2024/03/11	1	89.70	0	0.00	88.60	1	646	0.15%
2024/03/07	2	90.75	0	0.00	92.10	2	642	0.31%
2024/03/04	1.5	93.07	0	0.00	93.00	1.5	638	0.24%
2024/02/23	1	94.20	0.1	94.30	93.60	0.9	714	0.13%
2024/02/22	1	94.10	0.1	94.40	94.00	0.9	727	0.12%
2024/02/20	0	0.00	0.1	95.10	95.00	-0.1	879	-0.01%
2024/02/16	0	0.00	3	94.70	94.90	-3	881	-0.34%
2024/02/05	0	0.00	9	91.67	91.80	-9	878	-1.02%
2024/02/01	5	93.70	0	0.00	93.50	5	895	0.56%
2024/01/30	4	92.93	4	93.05	93.00	0	908	0.00%
2024/01/29	56	86.71	56	88.51	95.50	0	901	0.00%
2024/01/26	0	0.00	1	96.20	96.00	-1	833	-0.12%
2024/01/23	0	0.00	1	98.20	98.20	-1	902	-0.11%
2024/01/22	0	0.00	2	96.10	96.00	-2	935	-0.21%
2024/01/19	3	94.60	0	0.00	94.60	3	992	0.30%
2024/01/12	1	97.00	0	0.00	96.40	1	1,143	0.09%
2024/01/11	0.1	97.00	0	0.00	97.80	0.1	1,147	0.01%
2024/01/10	1	97.00	0	0.00	97.50	1	1,152	0.09%
2024/01/09	5	98.40	0	0.00	98.10	5	1,150	0.43%
2024/01/05	0	0.00	5	101.00	101.00	-5	1,145	-0.44%
2023/12/27	0	0.00	5	101.00	100.00	-5	1,137	-0.44%
2023/12/20	0	0.00	1	101.50	101.50	-1	1,134	-0.09%
2023/12/19	2	101.50	0	0.00	101.50	2	1,145	0.17%
2023/12/18	0	0.00	1	104.00	103.50	-1	1,178	-0.08%
2023/12/14	0.1	102.50	0	0.00	102.00	0.1	1,199	0.00%
2023/12/11	0.5	103.00	0	0.00	103.00	0.5	1,240	0.04%
2023/12/08	1	101.50	0	0.00	101.50	1	1,238	0.08%
2023/12/05	12	102.71	0.1	103.00	102.00	11.9	1,229	0.97%
2023/12/01	1	103.50	1.1	104.91	103.00	-0.1	1,210	-0.01%
2023/11/30	1	104.50	1	103.00	103.00	0	1,204	0.00%
2023/11/28	1	104.00	0	0.00	104.50	1	1,191	0.08%
2023/11/27	0	0.00	29	106.47	106.50	-29	1,148	-2.53%
2023/11/24	1	103.00	1	103.50	103.50	0	1,119	0.00%
2023/11/21	0	0.00	1	100.50	101.50	-1	1,125	-0.09%
2023/11/20	14	102.18	1	104.00	100.50	13	1,117	1.16%
2023/11/17	19	106.95	2	107.00	104.50	17	1,074	1.58%
2023/11/16	0	0.00	1	104.00	103.00	-1	974	-0.10%
2023/11/09	1	105.00	0	0.00	103.00	1	990	0.10%
2023/11/07	1	106.50	1	104.50	104.50	0	1,039	0.00%
2023/11/03	0	0.00	1	103.00	102.50	-1	1,074	-0.09%
2023/10/30	1	108.00	41	106.04	106.00	-40	1,048	-3.82%
2023/10/27	1	107.00	0	0.00	106.00	1	1,033	0.10%
2023/10/26	1	103.50	1	103.00	102.50	0	986	0.00%
2023/10/25	10	103.50	0	0.00	103.00	10	959	1.04%
2023/10/24	30	102.17	0	0.00	103.00	30	943	3.18%
2023/10/23	1	100.50	14	100.45	100.50	-13	919	-1.41%
2023/10/20	3	95.20	4	95.95	96.00	-1	908	-0.11%
2023/10/18	8	92.70	0	0.00	92.10	8	936	0.85%
2023/10/17	2	95.75	0	0.00	95.60	2	942	0.21%
2023/10/11	0	0.00	5	97.40	97.30	-5	1,036	-0.48%
2023/10/02	0	0.00	1	99.00	99.50	-1	1,101	-0.09%
2023/09/21	3	99.67	3	100.07	98.30	0	1,321	0.00%
2023/09/18	0	0.00	1	101.00	99.60	-1	1,372	-0.07%
2023/09/15	0	0.00	1	95.40	96.10	-1	1,353	-0.07%
2023/09/14	1.1	94.60	1	94.50	94.50	0.1	1,354	0.01%
2023/09/13	0	0.00	2.2	94.55	95.30	-2.2	1,362	-0.16%
2023/09/12	0	0.00	0.1	93.00	93.00	-0.1	1,369	-0.01%
2023/09/11	0	0.00	0.2	94.00	93.20	-0.2	1,379	-0.01%
2023/09/06	0	0.00	0.1	94.00	93.80	-0.1	1,410	-0.01%
2023/09/05	0	0.00	0.2	93.92	93.80	-0.2	1,421	-0.02%
2023/09/04	1	95.20	0	0.00	95.10	1	1,428	0.07%
2023/09/01	1	96.00	2.5	96.77	96.10	-1.5	1,436	-0.10%
2023/08/31	2	95.90	1.2	96.92	95.60	0.8	1,457	0.05%
2023/08/30	0	0.00	1	95.90	96.00	-1	1,477	-0.07%
2023/08/29	0	0.00	1	94.10	94.20	-1	1,491	-0.07%
2023/08/28	2	94.95	1.1	94.84	94.10	0.9	1,508	0.06%
2023/08/25	0	0.00	0.1	93.60	93.20	-0.1	1,517	-0.01%
2023/08/24	1	92.70	2	93.65	93.40	-1	1,524	-0.07%
2023/08/23	0	0.00	0.1	92.40	92.50	-0.1	1,530	-0.01%
2023/08/22	0	0.00	0.2	93.50	93.20	-0.2	1,552	-0.01%
2023/08/17	0	0.00	3	92.83	93.40	-3	1,646	-0.18%
2023/08/16	0	0.00	6	92.17	93.40	-6	1,662	-0.36%
2023/08/15	0	0.00	0	91.90	92.00	0	1,705	0.00%
2023/08/14	0	93.00	0	0.00	91.30	0	1,771	0.00%
2023/08/11	0	96.80	0	0.00	95.00	0	1,989	0.00%
2023/08/10	7.1	97.04	1.3	97.72	96.50	5.8	1,989	0.29%
2023/08/09	0	102.00	0	0.00	101.00	0	2,005	0.00%
2023/08/08	1	101.03	0	0.00	101.50	1	2,049	0.05%
2023/08/07	0	102.50	0	0.00	101.50	0	2,135	0.00%
2023/08/04	0	101.50	0	0.00	103.00	0	2,171	0.00%
2023/08/02	4.1	102.79	0	0.00	102.00	4.1	2,283	0.18%
2023/08/01	5	105.01	0	0.00	105.50	5	2,374	0.21%
2023/07/31	2	105.52	0	0.00	105.00	2	2,610	0.08%
2023/07/28	2.4	105.85	0	0.00	106.00	2.4	2,825	0.09%
2023/07/27	0.1	108.11	0	0.00	107.00	0.1	2,989	0.00%
2023/07/26	5.5	108.46	0	0.00	107.50	5.5	3,034	0.18%
2023/07/25	0	109.50	2	109.25	110.00	-2	3,024	-0.07%
2023/07/24	2	110.75	1.5	110.50	110.00	0.5	3,013	0.02%
2023/07/21	0	109.00	0	0.00	108.00	0	3,024	0.00%
2023/07/19	1	108.97	2.3	109.72	109.50	-1.3	3,061	-0.04%
2023/07/18	2	107.00	1	107.50	106.50	1	3,098	0.03%
2023/07/17	1	109.50	1	110.00	109.00	0	3,141	0.00%
2023/07/14	0.1	107.00	0	0.00	107.00	0.1	3,155	0.00%
2023/07/13	1	105.00	0	0.00	105.00	1	3,162	0.03%
2023/07/12	0.3	107.00	0	0.00	106.50	0.3	3,165	0.01%
2023/07/11	2.5	107.10	0	0.00	107.00	2.5	3,179	0.08%
2023/07/10	0.2	109.00	0	0.00	108.00	0.2	3,206	0.01%
2023/07/05	1	110.50	2	109.50	109.00	-1	3,365	-0.03%
2023/07/03	0	111.00	0	0.00	110.50	0	3,502	0.00%
2023/06/30	1	112.50	0	0.00	112.00	1	3,482	0.03%
2023/06/29	1	116.00	1	114.00	115.00	0	3,478	0.00%
2023/06/28	1	111.00	0	0.00	112.00	1	3,436	0.03%
2023/06/27	3	111.33	140.7	111.83	111.50	-137.7	3,431	-4.01%	大賣/鉅額交易
2023/06/21	0.2	108.06	0	0.00	108.00	0.2	3,422	0.01%
2023/06/20	0	110.00	0	0.00	109.00	0	3,423	0.00%
2023/06/19	0	111.00	0	0.00	110.00	0	3,423	0.00%
2023/06/16	0	109.50	0	109.50	109.50	0	3,422	0.00%
2023/06/15	0.3	109.54	0	0.00	108.50	0.3	3,420	0.01%
2023/06/14	140	110.82	0	0.00	109.00	140	3,427	4.09%	大買/鉅額交易
2023/06/13	0	110.50	0	0.00	109.00	0	3,449	0.00%
2023/06/12	0	110.00	0	0.00	109.50	0	3,452	0.00%
2023/06/09	0	111.00	0	0.00	109.50	0	3,471	0.00%
2023/06/08	0	110.50	0	0.00	109.00	0	3,494	0.00%
2023/06/07	0	111.00	0	0.00	110.00	0	3,520	0.00%
2023/06/06	2.4	109.06	1	109.00	109.50	1.4	3,555	0.04%
2023/06/05	0	111.50	0	0.00	110.00	0	3,565	0.00%
2023/06/02	0	111.50	0	0.00	111.00	0	3,560	0.00%
2023/06/01	0	112.00	0	0.00	111.50	0	3,571	0.00%
2023/05/31	0	111.00	1	112.00	113.00	-1	3,586	-0.03%
2023/05/30	0	111.50	0	0.00	110.00	0	3,584	0.00%
2023/05/29	0.1	111.00	2	111.00	111.50	-1.9	3,595	-0.05%
2023/05/26	1.1	111.05	30	111.00	110.50	-28.9	3,607	-0.80%
2023/05/25	2.2	112.55	10	113.00	111.50	-7.8	3,607	-0.22%
2023/05/24	3	114.17	1	113.50	113.50	2	3,625	0.06%
2023/05/23	2.1	115.43	5	115.00	115.00	-2.9	3,643	-0.08%
2023/05/22	0.2	111.94	0	0.00	111.50	0.2	3,625	0.01%
2023/05/19	15.2	112.50	1	111.50	111.00	14.2	3,640	0.39%
2023/05/18	5.3	114.88	3.2	114.09	114.00	2.1	3,633	0.06%
2023/05/17	37.4	117.37	26	118.96	116.50	11.4	3,594	0.32%
2023/05/16	0.1	110.10	0	0.00	110.00	0.1	3,389	0.00%
2023/05/15	7.2	108.95	0	0.00	108.50	7.2	3,459	0.21%
2023/05/12	0	112.50	0	0.00	114.00	0	3,526	0.00%
2023/05/11	17.8	113.72	2	116.50	112.50	15.8	3,656	0.43%
2023/05/10	3.2	119.89	1	122.00	120.00	2.2	3,832	0.06%
2023/05/09	3.5	121.50	1	123.00	120.50	2.5	3,943	0.06%
2023/05/08	2.3	127.39	1	125.50	125.00	1.3	3,923	0.03%
2023/05/05	9	125.23	9.6	127.55	127.50	-0.5	3,866	-0.01%
2023/05/04	0	118.50	17	120.44	122.50	-17	3,652	-0.46%
2023/05/03	18.5	116.38	1.1	118.10	115.50	17.4	3,474	0.50%
2023/05/02	0	0.00	30.2	117.50	117.50	-30.2	3,395	-0.89%
2023/04/28	0.1	106.64	0	0.00	107.00	0.1	3,375	0.00%
2023/04/27	0.1	104.39	0	0.00	104.00	0.1	3,385	0.00%
2023/04/26	0	104.00	0	0.00	103.50	0	3,413	0.00%
2023/04/25	1.2	106.11	0	0.00	106.00	1.2	3,401	0.04%
2023/04/24	0	111.50	0	0.00	109.50	0	3,414	0.00%
2023/04/21	21	111.72	1	112.00	109.50	20	3,460	0.58%
2023/04/20	3	119.70	2	116.75	115.00	1	3,444	0.03%
2023/04/19	2	119.28	2.1	120.71	120.50	-0.1	3,437	0.00%
2023/04/18	1	120.47	1	120.50	120.00	0	3,585	0.00%
2023/04/17	0	121.00	0	0.00	119.00	0	3,631	0.00%
2023/04/14	0	121.50	0	0.00	120.00	0	3,691	0.00%
2023/04/13	0	121.50	0	0.00	121.50	0	3,765	0.00%
2023/04/12	16	123.90	14	123.43	120.50	2	3,768	0.05%
2023/04/11	0	119.00	0	118.50	118.50	0	3,730	0.00%
2023/04/10	11	119.10	0	0.00	117.50	11	3,753	0.29%
2023/04/07	0	122.00	0.2	122.00	121.50	-0.2	3,755	0.00%
2023/04/06	1	122.90	27	123.07	121.50	-26	3,795	-0.68%
2023/03/31	1.1	117.91	1	116.50	116.50	0.1	3,756	0.00%
2023/03/30	15	118.93	5	117.90	117.50	10	3,851	0.26%
2023/03/29	5	119.27	2.1	117.57	120.00	2.9	3,868	0.08%
2023/03/28	0	118.00	0	0.00	114.00	0	3,913	0.00%
2023/03/27	2	117.01	2	117.50	117.50	0	3,987	0.00%
2023/03/24	1	113.93	2	114.75	115.00	-1	4,134	-0.02%
2023/03/23	0	113.00	0	0.00	111.50	0	4,554	0.00%
2023/03/22	0	112.50	0	0.00	112.00	0	4,564	0.00%
2023/03/21	0.1	112.50	0	0.00	111.50	0.1	4,705	0.00%
2023/03/20	0	110.00	0	0.00	112.50	0	4,855	0.00%
2023/03/17	0	109.00	0	0.00	111.00	0	5,036	0.00%
2023/03/16	1.2	108.58	0	0.00	108.00	1.2	5,213	0.02%
2023/03/15	0	113.50	0	0.00	112.50	0	5,521	0.00%
2023/03/14	0	112.50	0	0.00	111.50	0	5,871	0.00%
2023/03/13	0.1	111.34	0	0.00	111.50	0.1	6,309	0.00%
2023/03/10	0	114.50	1	111.50	111.50	-1	6,783	-0.01%
2023/03/09	2	113.78	1	113.00	113.00	1	7,147	0.01%
2023/03/08	0	118.50	0	0.00	115.50	0	7,227	0.00%
2023/03/07	2	118.01	1	117.00	117.00	1	7,301	0.01%
2023/03/06	1	119.44	2	117.75	118.00	-1	7,404	-0.01%
2023/03/03	1	119.56	2	119.25	119.00	-1	7,530	-0.01%
2023/03/02	2	121.48	2	121.50	122.00	0	7,708	0.00%
2023/03/01	0	120.00	0	0.00	120.50	0	7,922	0.00%
2023/02/24	0.1	119.10	0	0.00	119.00	0.1	8,227	0.00%
2023/02/23	0	118.00	1	117.50	119.50	-1	8,437	-0.01%
2023/02/22	0	118.50	0	0.00	116.00	0	8,623	0.00%
2023/02/21	12	118.17	2	120.50	119.50	10	8,875	0.11%
2023/02/20	1.1	121.47	5	120.20	120.00	-3.9	9,189	-0.04%
2023/02/17	1.1	121.12	1	120.50	120.50	0.1	9,348	0.00%
2023/02/16	1	124.45	1	123.00	123.00	0	9,557	0.00%
2023/02/15	1	123.48	2	122.75	122.50	-1	9,737	-0.01%
2023/02/14	3	122.67	1	121.50	121.50	2	9,804	0.02%
2023/02/13	8.7	124.33	3.4	123.32	123.00	5.3	9,774	0.05%
2023/02/10	17	128.65	4.1	131.76	128.00	12.9	9,728	0.13%
2023/02/09	8	130.26	3.7	130.81	128.50	4.3	9,627	0.04%
2023/02/08	9.1	128.43	70	128.76	131.00	-60.9	9,498	-0.64%
2023/02/07	1	122.02	3	123.83	125.00	-2	9,271	-0.02%
2023/02/06	43	121.55	12	119.75	119.50	31	9,173	0.34%
2023/02/03	2	119.98	4	120.50	119.00	-2	9,119	-0.02%
2023/02/02	5.1	118.59	1	118.50	118.50	4.1	9,084	0.04%
2023/02/01	0.1	118.00	4	116.50	117.00	-3.9	9,087	-0.04%
2023/01/31	3	115.98	3.1	116.00	118.00	-0.1	9,112	0.00%
2023/01/30	0	112.50	0	0.00	111.00	0	9,105	0.00%
2023/01/17	1	109.50	0	0.00	109.00	1	9,172	0.01%
2023/01/16	1	110.50	1.1	110.77	111.00	-0.1	9,188	0.00%
2023/01/13	1.2	109.48	1	110.00	109.00	0.2	9,212	0.00%
2023/01/12	10	109.00	11.1	109.56	109.00	-1.1	9,258	-0.01%
2023/01/11	1	112.53	1	114.50	111.50	0	9,249	0.00%
2023/01/10	1.2	114.68	6	114.92	113.50	-4.8	9,278	-0.05%
2023/01/09	2	117.00	2	116.25	117.50	0	9,363	0.00%
2023/01/06	12.7	119.09	6	117.50	117.00	6.7	9,455	0.07%
2023/01/05	0.1	117.50	0	0.00	114.50	0.1	9,413	0.00%
2023/01/04	1	117.06	2	117.25	116.50	-1	9,477	-0.01%
2023/01/03	13	119.96	1	121.00	118.50	12	9,530	0.13%
2022/12/30	1	123.04	9	122.56	123.00	-8	9,589	-0.08%
2022/12/29	0	121.00	2	121.50	124.00	-2	9,709	-0.02%
2022/12/28	0	126.50	0	0.00	123.00	0	9,823	0.00%
2022/12/27	22	126.54	21	126.48	126.50	1	10,020	0.01%
2022/12/26	10	127.80	3	126.50	124.00	7	10,139	0.07%
2022/12/23	7	125.85	3	126.00	125.50	4	10,219	0.04%
2022/12/22	2	124.69	6	124.00	125.00	-4	10,331	-0.04%
2022/12/21	3.1	122.53	5	122.60	121.00	-1.9	10,345	-0.02%
2022/12/20	3	124.03	28	122.00	121.00	-25	10,453	-0.24%
2022/12/19	3	126.49	138	128.00	126.00	-135	10,465	-1.29%	大賣/鉅額交易
2022/12/16	2	125.96	3	125.00	124.50	-1	10,510	-0.01%
2022/12/15	28.6	125.93	24	125.60	124.50	4.6	10,564	0.04%
2022/12/14	14	131.00	14	131.00	131.00	0	10,167	0.00%
2022/12/13	13	150.73	10	145.50	145.50	3	10,221	0.03%
2022/12/12	11.1	149.01	0	0.00	146.50	11.1	10,292	0.11%
2022/12/09	14	152.43	134	153.07	154.00	-120	10,248	-1.17%	大賣/鉅額交易
2022/12/08	16	150.94	11	149.64	149.50	5	10,391	0.05%
2022/12/07	34.1	148.11	34	151.56	151.00	0.1	10,371	0.00%
2022/12/06	293.2	150.83	7	151.50	150.50	286.2	10,144	2.82%	大買/鉅額交易
2022/12/05	17	158.61	29	156.21	158.50	-12	9,984	-0.12%
2022/12/02	21.5	152.32	23	156.00	151.00	-1.5	9,667	-0.02%
2022/12/01	5	144.18	31.5	149.39	150.00	-26.5	9,409	-0.28%
2022/11/30	0	133.50	2	136.50	136.50	-2	9,367	-0.02%
2022/11/29	0.1	131.00	1	133.50	133.00	-0.9	9,469	-0.01%
2022/11/28	2.4	132.35	7	133.07	133.50	-4.6	9,588	-0.05%
2022/11/25	6	130.76	1	133.50	130.50	5	9,787	0.05%
2022/11/24	8	135.25	10	133.75	134.00	-2	10,147	-0.02%
2022/11/23	4	133.61	6	134.58	136.50	-2	10,352	-0.02%
2022/11/22	19	134.29	17	130.59	130.50	2	10,437	0.02%
2022/11/21	6	134.49	7	133.21	132.50	-1	10,491	-0.01%
2022/11/18	2	130.51	4	131.50	131.00	-2	10,604	-0.02%
2022/11/17	11.1	131.52	24	129.35	128.50	-12.9	10,546	-0.12%
2022/11/16	7	126.13	10	126.05	130.00	-3	10,410	-0.03%
2022/11/15	10.1	120.14	7	119.71	121.00	3.1	10,174	0.03%
2022/11/14	5	117.50	7.1	117.00	121.00	-2.1	9,995	-0.02%
2022/11/11	26	110.58	12.1	111.28	114.00	13.9	9,757	0.14%
2022/11/10	1	106.50	3	107.17	106.50	-2	9,544	-0.02%
2022/11/09	1	105.00	1.2	105.42	105.50	-0.2	9,451	0.00%
2022/11/08	2	106.00	4	106.38	103.50	-2	9,447	-0.02%
2022/11/07	1	105.00	3	105.17	105.00	-2	9,432	-0.02%
2022/11/04	0	0.00	1	104.00	104.00	-1	9,410	-0.01%
2022/11/03	5	106.80	1	107.00	106.50	4	9,359	0.04%
2022/11/02	2	106.25	3	106.67	106.50	-1	9,324	-0.01%
2022/11/01	3	103.17	6	104.92	103.50	-3	9,271	-0.03%
2022/10/28	3	100.60	1	100.00	98.30	2	9,211	0.02%
2022/10/27	0	0.00	1	101.50	102.00	-1	9,188	-0.01%
2022/10/26	2	97.11	1	99.00	98.60	1	9,147	0.01%
2022/10/25	7.1	101.27	9	104.22	100.00	-1.9	9,072	-0.02%
2022/10/24	0.1	108.00	18	107.36	105.00	-17.9	8,977	-0.20%
2022/10/21	1	108.50	2	110.00	107.00	-1	8,954	-0.01%
2022/10/20	2	111.49	0	0.00	112.00	2	8,906	0.02%
2022/10/19	1	112.50	2	111.25	110.50	-1	8,849	-0.01%
2022/10/18	1	112.00	1	113.50	112.50	0	8,859	0.00%
2022/10/17	6	110.17	3	109.17	111.00	3	8,801	0.03%
2022/10/14	7	114.36	6	115.42	115.50	1	8,664	0.01%
2022/10/12	0	0.00	1	114.00	113.00	-1	8,381	-0.01%
2022/10/11	3	111.00	93	113.93	110.50	-90	8,250	-1.09%
2022/10/07	10	116.85	0	0.00	114.00	10	8,119	0.12%
2022/10/06	2	117.50	2	117.25	118.50	0	7,954	0.00%
2022/10/05	23	113.50	0	0.00	113.00	23	7,788	0.30%
2022/10/04	5	116.20	7	115.14	114.50	-2	7,613	-0.03%
2022/10/03	13	110.15	15	107.57	110.50	-2	7,368	-0.03%
2022/09/30	45	103.18	2	104.00	107.50	43	7,173	0.60%
2022/09/29	29	103.53	31	104.00	103.50	-2	6,997	-0.03%
2022/09/28	4	101.50	1	105.00	99.10	3	6,804	0.04%
2022/09/27	4	104.25	4	104.38	107.00	0	6,688	0.00%
2022/09/26	7	105.57	15	107.57	104.50	-8	6,533	-0.12%
2022/09/23	25	109.18	15	111.43	108.00	10	6,431	0.16%
2022/09/22	7	111.86	4	110.75	112.00	3	6,289	0.05%
2022/09/21	4	107.38	1.1	108.35	107.50	2.9	6,052	0.05%
2022/09/20	3	108.83	2	108.00	107.00	1	6,006	0.02%
2022/09/19	26	111.17	10	108.45	107.50	16	5,930	0.27%
2022/09/16	7	118.21	2	119.00	116.00	5	5,738	0.09%
2022/09/15	10	121.50	8	119.38	117.50	2	5,663	0.04%
2022/09/14	5	115.90	18	116.42	116.00	-13	5,337	-0.24%
2022/09/13	2	119.50	0	0.00	118.00	2	5,171	0.04%
2022/09/12	11	119.09	18.1	118.65	120.00	-7.1	5,066	-0.14%
2022/09/08	22	118.05	21	118.26	118.50	1	4,871	0.02%
2022/09/07	16	116.06	25	117.24	119.00	-9	4,729	-0.19%
2022/09/06	27	120.59	58	121.40	118.50	-31	4,486	-0.69%
2022/09/05	2	132.00	3	131.33	129.00	-1	4,136	-0.02%
2022/09/02	11	132.09	11	131.05	129.50	0	3,925	0.00%
2022/09/01	50	131.44	22	128.84	129.50	28	3,703	0.76%
2022/08/31	41	134.46	34.1	130.76	128.00	6.9	3,382	0.20%
2022/08/30	25	122.02	50.9	124.21	129.50	-25.9	2,871	-0.90%
2022/08/29	58	120.46	36.1	119.14	118.00	22	2,454	0.89%
2022/08/26	90	119.39	66	119.98	117.00	24	2,132	1.13%
2022/08/25	5	111.90	6	112.17	112.00	-1	1,749	-0.06%
2022/08/24	8	107.13	6	108.42	111.50	2	1,399	0.14%
2022/08/23	4	99.03	5	100.44	101.50	-1	1,256	-0.08%
2022/08/22	18	95.02	18	96.21	98.90	0	1,096	0.00%
2022/08/16	2	91.10	2	92.20	91.40	0	927	0.00%
2022/08/15	5	88.80	11	90.22	90.70	-6	918	-0.65%
2022/08/12	2	88.30	2	88.15	88.50	0	898	0.00%
2022/08/11	1	84.60	0	0.00	85.90	1	871	0.11%
2022/08/10	0	0.00	1	85.60	85.10	-1	867	-0.12%
2022/08/09	1	83.80	1	86.50	86.20	0	871	0.00%
2022/08/04	1	84.10	0.1	84.00	82.90	0.9	926	0.10%
2022/08/03	0	0.00	1	85.90	83.90	-1	916	-0.11%
2022/08/02	2	86.60	1	85.10	85.50	1	909	0.11%
2022/08/01	1	91.60	1	91.50	90.70	0	901	0.00%
2022/07/28	1	89.30	1	89.90	89.00	0	904	0.00%
2022/07/25	5	90.86	7	89.37	90.40	-2	859	-0.23%
2022/07/22	1	88.80	5	88.26	88.80	-4	798	-0.50%
2022/07/18	0	0.00	2	81.00	81.80	-2	782	-0.26%
2022/07/15	1	80.10	0	0.00	80.40	1	791	0.13%
2022/07/14	2	80.40	0	0.00	81.00	2	806	0.25%
2022/07/13	1	79.90	1	80.90	80.30	0	817	0.00%
2022/07/06	2	81.95	1	82.80	79.90	1	868	0.12%
2022/07/05	1	81.70	1	83.00	81.70	0	938	0.00%
2022/07/04	1	80.50	0	0.00	80.50	1	965	0.10%
2022/07/01	1	87.00	0	0.00	83.00	1	1,008	0.10%
2022/06/28	1	89.80	0	0.00	89.80	1	992	0.10%
2022/06/24	1	95.00	0	0.00	94.50	1	978	0.10%
2022/06/23	1	96.00	7.1	93.94	96.00	-6.1	976	-0.62%
2022/06/21	0	0.00	3	89.90	90.60	-3	939	-0.32%
2022/06/20	2	90.70	0	0.00	89.00	2	935	0.21%
2022/06/17	0	0.00	2	90.15	90.50	-2	926	-0.22%
2022/06/15	0	0.00	2	91.00	90.50	-2	938	-0.21%
2022/06/13	0	0.00	4	89.38	89.20	-4	944	-0.42%
2022/06/06	0	0.00	3	83.13	82.70	-3	958	-0.31%
2022/05/25	0	0.00	0.1	81.30	80.90	-0.1	1,075	-0.01%
2022/05/24	0	0.00	5	81.80	80.80	-5	1,103	-0.45%
2022/05/23	5	83.18	2.1	83.19	82.80	2.9	1,112	0.26%
2022/05/18	1	81.80	0	0.00	81.60	1	1,200	0.08%
2022/05/16	1	82.90	0	0.00	83.70	1	1,217	0.08%
2022/05/13	0	0.00	13	76.05	78.70	-13	1,239	-1.05%
2022/05/12	8	73.16	0	0.00	71.60	8	1,225	0.65%
2022/05/11	2	76.30	1	76.30	76.00	1	1,216	0.08%
2022/05/10	2	73.30	2	73.95	76.00	0	1,215	0.00%
2022/05/09	14	76.04	1	78.40	76.10	13	1,202	1.08%
2022/05/06	13	82.47	0	0.00	81.10	13	1,180	1.10%
2022/05/05	11	85.65	0	0.00	85.50	11	1,165	0.94%
2022/05/04	2	87.55	0	0.00	86.80	2	1,164	0.17%
2022/04/29	2	89.40	0	0.00	88.60	2	1,172	0.17%
2022/04/27	10	88.76	1	88.30	88.10	9	1,182	0.76%
2022/04/25	1.1	91.68	0	0.00	91.60	1.1	1,186	0.09%
2022/04/22	0	0.00	2	96.55	94.80	-2	1,203	-0.17%
2022/04/20	2.1	94.41	2	95.60	95.40	0.1	1,193	0.00%
2022/04/19	1.1	94.08	1	93.70	93.20	0.1	1,180	0.00%
2022/04/15	1	96.00	1	97.00	95.90	0	1,181	0.00%
2022/04/14	1	96.30	4	94.90	96.00	-3	1,173	-0.26%
2022/04/13	1	94.10	0	0.00	94.30	1	1,174	0.09%
2022/04/11	0	0.00	1.2	98.83	98.50	-1.2	1,156	-0.10%
2022/04/08	2	96.00	2	96.55	93.80	0	1,092	0.00%
2022/04/07	0.2	91.90	2	92.95	95.50	-1.8	1,075	-0.17%
2022/03/31	1	92.20	0	0.00	91.90	1	1,036	0.10%
2022/03/30	2	91.80	3	92.63	92.80	-1	1,037	-0.10%
2022/03/28	2	91.95	0	0.00	91.30	2	1,046	0.19%
2022/03/25	1	91.70	0	0.00	91.60	1	1,035	0.10%
2022/03/22	1	93.50	20	93.49	93.50	-19	1,125	-1.69%
2022/03/21	20	94.90	0	0.00	94.50	20	1,131	1.77%
2022/03/18	0	0.00	2	96.00	94.30	-2	1,150	-0.17%
2022/03/15	1	94.50	0	0.00	91.30	1	1,191	0.08%
2022/03/08	16	90.43	0	0.00	90.20	16	1,289	1.24%
2022/03/07	1	98.50	0	0.00	97.00	1	1,267	0.08%
2022/03/04	1	101.00	0	0.00	101.00	1	1,264	0.08%
2022/03/03	2	102.00	0	0.00	102.00	2	1,346	0.15%
2022/03/01	0	0.00	1	102.50	102.50	-1	1,400	-0.07%
2022/02/25	1	103.00	1	104.50	104.50	0	1,410	0.00%
2022/02/24	2	102.25	28	101.50	101.50	-26	1,441	-1.80%
2022/02/23	28	104.75	29	105.03	105.00	-1	1,442	-0.07%
2022/02/22	26	105.42	30.1	104.50	104.00	-4.1	1,442	-0.28%
2022/02/21	6	108.25	4	106.88	107.00	2	1,451	0.14%
2022/02/17	10	104.00	0	0.00	103.50	10	1,392	0.72%
2022/02/15	24	105.92	5	109.70	103.00	19	1,376	1.38%
2022/02/11	0	0.00	0.2	104.00	104.00	-0.2	1,339	-0.01%
2022/02/07	0.1	104.00	0	0.00	104.50	0.1	1,356	0.00%
2022/01/26	1	100.50	0.5	101.50	100.50	0.5	1,358	0.04%
2022/01/21	1	103.50	1	105.50	102.50	0	1,453	0.00%
2022/01/20	0.1	104.50	0	0.00	104.00	0.1	1,531	0.01%
2022/01/17	3	108.67	4	108.75	108.00	-1	1,582	-0.06%
2022/01/14	4	103.75	0	0.00	103.50	4	1,561	0.26%
2022/01/13	1	105.50	0.2	105.50	105.50	0.8	1,565	0.05%
2022/01/11	0	0.00	1	109.50	107.50	-1	1,573	-0.06%
2022/01/10	1.1	109.05	0	0.00	108.50	1.1	1,578	0.07%
2022/01/06	0	108.50	0	0.00	108.00	0	1,625	0.00%
2022/01/05	0.3	107.00	0	0.00	106.50	0.3	1,633	0.02%
2022/01/04	0.1	107.00	0	0.00	106.00	0.1	1,655	0.01%
2022/01/03	0	0.00	2	108.00	107.50	-2	1,654	-0.12%
2021/12/30	0.1	112.00	0.1	112.50	111.50	0	1,654	0.00%
2021/12/29	0.2	110.00	0	0.00	110.00	0.2	1,650	0.01%
2021/12/22	1	113.00	1.2	113.54	113.00	-0.2	1,735	-0.01%
2021/12/21	2.2	113.50	1	113.50	113.50	1.2	1,735	0.07%
2021/12/20	4	118.25	2	115.50	115.00	2	1,727	0.12%
2021/12/16	0	0.00	0.1	111.00	112.50	-0.1	1,771	0.00%
2021/12/14	3	115.50	3	111.50	111.50	0	1,960	0.00%
2021/12/13	1	116.00	1.2	114.17	114.50	-0.2	1,959	-0.01%
2021/12/10	1	115.50	6	114.83	115.00	-5	1,975	-0.25%
2021/12/09	4	115.00	2	114.50	113.50	2	1,966	0.10%
2021/12/08	9	116.94	9	117.44	115.50	0	1,962	0.00%
2021/12/06	0	0.00	1	115.00	113.00	-1	1,901	-0.05%
2021/12/02	0	0.00	1	113.50	112.00	-1	1,950	-0.05%
2021/12/01	1	113.00	1	111.00	110.50	0	1,939	0.00%
2021/11/30	1	110.00	0	0.00	110.50	1	1,941	0.05%
2021/11/29	2	112.75	1	109.00	109.00	1	1,930	0.05%
2021/11/26	2	112.50	4	111.00	110.00	-2	1,855	-0.11%
2021/11/25	3	109.50	3	108.17	107.50	0	1,806	0.00%
2021/11/24	1	108.50	8	108.38	109.00	-7	1,799	-0.39%
2021/11/23	2	108.75	1	105.00	105.50	1	1,794	0.06%
2021/11/22	1	105.00	5	107.90	108.00	-4	1,775	-0.23%
2021/11/19	3	104.33	2	104.25	103.50	1	1,782	0.06%
2021/11/18	9	105.06	8	105.31	106.50	1	1,810	0.06%
2021/11/15	0.1	102.50	0	0.00	103.50	0.1	1,870	0.00%
2021/11/12	1	102.50	0.1	103.00	102.50	0.9	1,962	0.05%
2021/11/11	0.1	104.50	0	0.00	102.50	0.1	2,056	0.00%
2021/11/10	1	103.00	0	0.00	102.50	1	2,124	0.05%
2021/11/08	1	104.00	0	0.00	104.00	1	2,155	0.05%
2021/11/05	1	106.00	0	0.00	105.00	1	2,163	0.05%
2021/11/02	1	105.00	0	0.00	105.00	1	2,320	0.04%
2021/11/01	0	0.00	0.1	107.00	105.00	-0.1	2,323	0.00%
2021/10/29	6	113.17	0	0.00	108.50	6	2,320	0.26%
2021/10/28	1.1	115.05	9	115.56	116.50	-7.9	2,256	-0.35%
2021/10/27	1	107.00	0	0.00	106.00	1	2,198	0.05%
2021/10/26	1	101.00	1	105.50	103.50	0	2,165	0.00%
2021/10/25	0.1	104.00	0	0.00	103.00	0.1	2,160	0.00%
2021/10/22	0	0.00	1	105.50	103.00	-1	2,176	-0.05%
2021/10/19	1	108.50	0	0.00	108.00	1	2,247	0.04%
2021/10/15	0	0.00	2	109.75	106.50	-2	2,377	-0.08%
2021/10/14	2	107.75	2.3	107.77	107.50	-0.3	2,373	-0.01%
2021/10/13	3	101.00	0	0.00	101.00	3	2,362	0.13%
2021/10/12	1.1	104.52	0	0.00	104.50	1.1	2,414	0.04%
2021/10/07	1.2	109.76	0	0.00	112.50	1.2	2,521	0.05%
2021/10/06	2.1	112.91	0	0.00	110.50	2.1	2,618	0.08%
2021/10/04	1.2	114.46	0	0.00	114.00	1.2	2,635	0.05%
2021/10/01	1	128.50	1	125.00	124.00	0	2,614	0.00%
2021/09/29	0.2	126.00	0	0.00	125.00	0.2	2,637	0.01%
2021/09/28	2	130.00	1	130.50	128.50	1	2,652	0.04%
2021/09/24	0.2	133.50	0	0.00	132.50	0.2	2,696	0.01%
2021/09/23	20	133.75	20	131.25	131.50	0	2,727	0.00%
2021/09/22	2	138.00	5	138.40	140.00	-3	2,708	-0.11%
2021/09/17	1	133.50	1	130.50	133.50	0	2,661	0.00%
2021/09/15	0	0.00	0	129.50	129.00	0	2,614	0.00%
2021/09/10	1	126.00	1	125.00	125.50	0	2,811	0.00%
2021/09/07	0	0.00	1	123.00	126.50	-1	3,060	-0.03%
2021/09/06	0.5	124.56	0	0.00	122.00	0.5	3,221	0.02%
2021/09/03	0.2	126.50	0	0.00	124.50	0.2	3,543	0.01%
2021/09/01	0.1	128.50	0	0.00	127.00	0.1	3,899	0.00%
2021/08/24	0.2	129.00	0	0.00	127.00	0.2	4,517	0.00%
2021/08/19	1	133.00	2	133.75	129.00	-1	4,627	-0.02%
2021/08/18	6.1	133.17	7	134.71	132.00	-1	4,615	-0.02%
2021/08/17	1.2	146.73	4	144.75	141.50	-2.8	4,574	-0.06%
2021/08/16	6	143.00	2.1	144.00	143.50	3.9	4,540	0.09%
2021/08/13	0	0.00	2	138.00	137.00	-2	4,512	-0.04%
2021/08/12	0.1	134.50	0	0.00	135.50	0.1	4,528	0.00%
2021/08/11	1	132.01	0	0.00	131.50	1	4,619	0.02%
2021/08/10	0.1	134.50	1	134.00	135.50	-1	4,855	-0.02%
2021/08/09	1.1	134.19	0	0.00	133.00	1.1	5,032	0.02%
2021/08/06	1	144.50	3	142.00	143.00	-2	5,248	-0.04%
2021/08/05	1	135.00	0	0.00	133.50	1	5,428	0.02%
2021/08/04	0.1	134.00	0.1	134.50	134.00	0	5,612	0.00%
2021/08/03	0	0.00	11	136.86	136.50	-11	5,685	-0.19%
2021/08/02	10	136.00	2	134.00	137.00	8	5,693	0.14%
2021/07/29	0	0.00	1	129.50	130.00	-1	5,736	-0.02%
2021/07/28	3	127.67	3	128.00	126.00	0	5,762	0.00%
2021/07/27	1.1	126.05	1	127.00	126.00	0.1	5,868	0.00%
2021/07/23	4.3	126.55	14	127.64	130.50	-9.7	5,979	-0.16%
2021/07/22	1	128.00	0	0.00	129.50	1	5,975	0.02%
2021/07/21	2.2	145.36	1.1	146.68	135.00	1.1	6,006	0.02%
2021/07/20	0	0.00	1	144.00	144.00	-1	5,955	-0.02%
2021/07/19	1	131.50	1	135.50	131.00	0	5,981	0.00%
2021/07/16	0.1	136.00	6	136.67	134.00	-5.9	6,061	-0.10%
2021/07/15	1.1	132.00	1.9	133.61	134.00	-0.8	6,039	-0.01%
2021/07/14	6	119.51	16.1	117.15	122.00	-10.1	6,043	-0.17%
2021/07/13	6.1	124.58	6	128.33	123.50	0.1	6,076	0.00%
2021/07/12	5	137.00	2	138.25	136.50	3	6,068	0.05%
2021/07/09	1	143.50	0	0.00	139.50	1	6,056	0.02%
2021/07/08	1	142.50	0	0.00	141.00	1	6,076	0.02%
2021/07/07	6	146.33	1	146.00	142.50	5	6,118	0.08%
2021/07/06	0	0.00	1	143.00	142.50	-1	6,137	-0.02%
2021/07/05	0	0.00	2	144.25	143.50	-2	6,150	-0.03%
2021/07/01	1	146.50	1	148.00	144.00	0	6,160	0.00%
2021/06/30	1	148.50	1	148.50	147.50	0	6,147	0.00%
2021/06/29	8	141.19	5	143.40	152.00	3	6,120	0.05%
2021/06/28	7	147.43	3	148.17	146.00	4	6,059	0.07%
2021/06/25	6	151.75	0	0.00	150.50	6	6,030	0.10%
2021/06/24	3	154.83	1	156.00	154.50	2	6,015	0.03%
2021/06/23	1	156.00	1	158.00	155.00	0	6,065	0.00%
2021/06/22	11	157.41	13.3	158.17	154.00	-2.3	6,024	-0.04%
2021/06/21	17	165.21	9	164.67	163.00	8	5,944	0.13%
2021/06/18	13	178.46	20	179.15	178.00	-7	6,113	-0.11%
2021/06/17	6	169.00	7	166.14	167.50	-1	6,310	-0.02%
2021/06/16	7	164.71	4	166.88	164.00	3	6,412	0.05%
2021/06/15	5	171.10	26	170.23	171.50	-21	6,536	-0.32%
2021/06/11	26.4	184.66	6.3	182.48	176.00	20.1	6,427	0.31%
2021/06/10	8.3	174.02	30.1	176.96	179.50	-21.8	6,239	-0.35%
2021/06/09	5	162.90	5	162.40	163.50	0	5,974	0.00%
2021/06/08	25	164.12	4	165.25	161.00	21	5,907	0.36%
2021/06/07	4	154.50	11	158.18	160.00	-7	5,741	-0.12%
2021/06/04	2	146.75	0	0.00	145.50	2	5,628	0.04%
2021/06/03	4	144.63	7	146.71	143.50	-3	5,638	-0.05%
2021/06/02	14	159.00	9.2	154.87	151.00	4.8	5,656	0.08%
2021/06/01	7.7	142.45	18.3	136.27	159.50	-10.5	5,555	-0.19%
2021/05/28	2	161.00	3	159.17	160.50	-1	5,355	-0.02%
2021/05/27	2	165.50	4	167.50	162.00	-2	5,331	-0.04%
2021/05/25	1	165.00	0	0.00	160.50	1	5,447	0.02%
2021/05/24	2	164.75	1	167.00	170.00	1	5,566	0.02%
2021/05/21	14	160.86	1	157.00	158.00	13	5,534	0.23%
2021/05/20	2	163.00	0	0.00	161.00	2	5,694	0.04%
2021/05/19	9	160.50	11	163.36	160.00	-2	5,773	-0.03%
2021/05/18	36.1	176.34	17.1	179.93	175.00	19.1	5,782	0.33%
2021/05/17	14.1	184.02	16.6	185.70	188.50	-2.6	5,839	-0.04%
2021/05/14	19	173.24	16	171.31	171.50	3	5,771	0.05%
2021/05/13	20	162.55	13.1	165.72	169.50	6.9	5,536	0.12%
2021/05/12	16	151.25	31.2	152.53	154.50	-15.2	5,280	-0.29%
2021/05/11	8	136.50	7	134.79	140.50	1	5,109	0.02%
2021/05/10	3	136.83	2	135.00	134.00	1	5,025	0.02%
2021/05/07	5	136.50	1	134.00	133.50	4	5,004	0.08%
2021/05/06	5	131.50	12	136.71	131.50	-7	4,971	-0.14%
2021/05/05	4	142.25	1	139.00	139.00	3	4,922	0.06%
2021/05/04	13	144.35	5	143.70	143.50	8	4,903	0.16%
2021/05/03	8.5	149.74	8.1	152.33	155.50	0.4	4,781	0.01%
2021/04/29	2	141.00	5	140.60	141.50	-3	4,667	-0.06%
2021/04/28	1	139.00	0	0.00	136.50	1	4,648	0.02%
2021/04/27	11	142.14	3.1	141.15	139.50	7.9	4,623	0.17%
2021/04/26	7.1	141.90	0	0.00	137.00	7.1	4,566	0.16%
2021/04/23	2	141.75	0	0.00	141.50	2	4,553	0.04%
2021/04/22	3.3	140.07	2	140.25	139.50	1.3	4,513	0.03%
2021/04/21	0	0.00	0.2	158.00	151.00	-0.2	4,427	0.00%
2021/04/20	6.3	153.32	3	159.67	160.00	3.3	4,411	0.07%
2021/04/19	0	0.00	3	164.67	156.50	-3	4,361	-0.07%
2021/04/16	8	162.75	1	168.00	168.00	7	4,259	0.16%
2021/04/15	2	152.00	0	0.00	153.00	2	4,164	0.05%
2021/04/14	2	137.50	3	134.00	145.00	-1	4,158	-0.02%
2021/04/13	6.6	140.16	2	153.50	148.00	4.6	4,134	0.11%
2021/04/12	5.5	167.90	1	171.00	160.00	4.5	4,126	0.11%
2021/04/09	1	145.00	2	151.75	155.50	-1	4,132	-0.02%
2021/04/08	5	141.50	6	141.50	141.50	-1	4,138	-0.02%
2021/04/01	1	113.50	0	0.00	118.00	1	4,103	0.02%
2021/03/31	0	0.00	7	113.43	112.00	-7	4,084	-0.17%
2021/03/30	2	120.00	10	120.00	119.50	-8	4,077	-0.20%
2021/03/29	5	126.50	1	128.00	123.00	4	4,088	0.10%
2021/03/26	7	111.00	0	0.00	117.00	7	4,071	0.17%
2021/03/24	0	0.00	1	106.50	106.50	-1	4,020	-0.02%
2021/03/22	0	0.00	9	95.50	97.10	-9	4,040	-0.22%
2021/03/19	20	90.63	16	91.40	88.30	4	3,752	0.11%
2021/03/18	8	82.84	7.2	84.21	86.70	0.8	3,407	0.02%
2021/03/17	10	78.80	18.4	78.16	78.90	-8.4	3,265	-0.26%
2021/03/16	16	75.99	5.4	74.79	74.70	10.6	3,064	0.35%
2021/03/15	16	78.34	6	77.70	76.20	10	2,992	0.33%
2021/03/12	0	0.00	1	76.00	75.00	-1	2,868	-0.03%
2021/03/11	0	0.00	2	78.10	78.00	-2	2,862	-0.07%
2021/03/10	0	0.00	1	74.90	75.80	-1	2,843	-0.04%
2021/03/09	0	0.00	1	70.10	73.80	-1	2,902	-0.03%
2021/03/08	1	72.00	2	75.50	72.00	-1	2,888	-0.03%
2021/03/05	2	75.90	14.7	75.90	75.90	-12.7	2,850	-0.44%
2021/03/02	2	65.00	0	0.00	65.00	2	2,726	0.07%
2021/02/25	7	69.04	0	0.00	66.70	7	2,734	0.26%
2021/02/24	2	65.00	0	0.00	64.00	2	2,635	0.08%
2021/02/23	12	67.57	5	63.20	62.00	7	2,557	0.27%
2021/02/22	0	0.00	1	65.50	65.50	-1	2,411	-0.04%
2021/02/19	4	57.65	8	58.05	59.60	-4	2,404	-0.17%
2021/02/18	4	51.73	12	53.53	54.20	-8	2,216	-0.36%
2021/02/17	2.5	50.12	10	49.88	49.35	-7.5	2,111	-0.36%
2021/02/05	10	48.09	0	0.00	48.00	10	2,043	0.49%
2021/02/04	1.5	45.47	1	43.80	46.50	0.5	1,793	0.03%
2021/02/01	1	40.65	0	0.00	39.30	1	1,682	0.06%
2021/01/11	0	0.00	2	42.20	41.85	-2	2,076	-0.10%
2021/01/07	1	44.20	0	0.00	43.85	1	2,165	0.05%
2021/01/04	1	45.00	0	0.00	44.35	1	2,445	0.04%
2020/12/22	1	47.05	5	47.00	48.90	-4	2,798	-0.14%
2020/12/17	1	45.40	0	0.00	45.40	1	2,873	0.03%
2020/12/16	6	45.15	0	0.00	45.50	6	2,931	0.20%
2020/12/15	2	46.35	0	0.00	45.65	2	2,979	0.07%
2020/12/10	0	0.00	1	49.20	48.60	-1	3,229	-0.03%
2020/12/08	2	50.40	0	0.00	50.00	2	4,102	0.05%
2020/12/03	5	53.36	0	0.00	52.00	5	4,927	0.10%
2020/11/19	0	0.00	4	52.00	52.90	-4	6,169	-0.06%
2020/11/18	0	0.00	11	51.62	52.00	-11	6,242	-0.18%
2020/11/17	1	50.90	2	50.90	50.60	-1	6,305	-0.02%
2020/11/16	7	51.47	1	50.80	50.90	6	6,329	0.09%
2020/11/13	5	48.83	3	50.50	51.80	2	6,340	0.03%
2020/11/12	5	50.18	3	50.07	49.70	2	6,342	0.03%
2020/11/10	0	0.00	5	54.48	52.60	-5	6,300	-0.08%
2020/11/02	1	54.50	0	0.00	53.70	1	6,503	0.02%
2020/10/29	0	0.00	1	53.60	54.30	-1	6,732	-0.01%
2020/10/28	0	0.00	10	53.70	53.40	-10	6,718	-0.15%
2020/10/26	6	54.92	0	0.00	54.90	6	6,754	0.09%
2020/10/22	6	56.67	30	56.87	56.30	-24	6,726	-0.36%
2020/10/19	6	59.50	0	0.00	59.40	6	6,677	0.09%
2020/10/16	0	0.00	5	61.20	61.20	-5	6,647	-0.08%
2020/10/15	5	59.30	10	59.30	58.90	-5	6,598	-0.08%
2020/10/14	0	0.00	7	59.90	60.10	-7	6,628	-0.11%
2020/10/13	15	57.90	1	58.60	59.30	14	6,637	0.21%
2020/10/12	30	62.85	21	63.42	61.40	9	6,559	0.14%
2020/10/08	0	0.00	1	62.20	62.60	-1	6,531	-0.02%
2020/10/07	5	63.00	5	63.46	63.00	0	6,530	0.00%
2020/10/06	5	63.20	3	63.20	64.10	2	6,551	0.03%
2020/10/05	0	0.00	2	64.60	63.30	-2	6,604	-0.03%
2020/09/29	0	0.00	16	65.24	63.00	-16	6,660	-0.24%
2020/09/28	0	0.00	41	63.71	64.00	-41	6,551	-0.63%
2020/09/25	30	60.87	35	58.47	58.20	-5	6,589	-0.08%
2020/09/24	6	62.17	5	62.40	62.40	1	6,539	0.02%
2020/09/23	0	0.00	4	62.65	62.40	-4	6,555	-0.06%
2020/09/22	5	63.50	10	63.00	62.10	-5	6,573	-0.08%
2020/09/21	5	63.30	10	65.05	63.30	-5	6,608	-0.08%
2020/09/18	34	65.03	14	66.01	64.60	20	6,653	0.30%
2020/09/17	14	64.61	4	65.25	65.30	10	6,705	0.15%
2020/09/16	0	0.00	3	66.07	64.60	-3	6,707	-0.04%
2020/09/15	6	65.47	9	65.13	66.20	-3	6,696	-0.04%
2020/09/14	19	66.23	53	65.67	64.10	-34	6,710	-0.51%
2020/09/11	5	63.50	7	62.74	62.80	-2	6,113	-0.03%
2020/09/10	13	64.66	40	65.60	63.00	-27	6,301	-0.43%
2020/09/09	19	66.62	10	67.81	63.70	9	6,227	0.14%
2020/09/08	15	67.40	21	67.54	68.80	-6	6,001	-0.10%
2020/09/07	19	63.11	11	62.76	62.60	8	5,740	0.14%
2020/09/04	30	60.90	59	60.27	61.80	-29	5,744	-0.50%
2020/09/03	38	60.74	19	61.22	60.70	19	5,837	0.33%
2020/09/02	24	63.31	14	63.90	62.80	10	5,774	0.17%
2020/09/01	6	62.68	4	63.20	64.50	2	5,734	0.03%
2020/08/31	16	62.87	22	63.44	62.10	-6	5,622	-0.11%
2020/08/28	0	0.00	3	65.40	65.40	-3	5,423	-0.06%
2020/08/27	16	59.28	8	59.29	59.50	8	5,414	0.15%
2020/08/26	6	56.82	3	57.10	56.60	3	5,297	0.06%
2020/08/25	30	55.96	3	55.57	56.50	27	5,345	0.51%
2020/08/24	22	57.87	16	56.73	56.50	6	5,387	0.11%
2020/08/21	9	57.98	2	57.45	58.80	7	5,407	0.13%
2020/08/20	21	53.93	0	0.00	55.00	21	5,506	0.38%
2020/08/19	4	58.98	5	58.10	58.00	-1	5,686	-0.02%
2020/08/18	28	59.62	2	60.00	58.80	26	5,865	0.44%
2020/08/17	0	0.00	10	56.15	55.30	-10	6,005	-0.17%
2020/08/14	1	55.80	0	0.00	55.70	1	6,198	0.02%
2020/08/13	3	55.10	0	0.00	54.40	3	6,392	0.05%
2020/08/12	7	58.57	1	57.50	57.80	6	6,492	0.09%
2020/08/11	9	57.51	1	58.50	57.10	8	6,583	0.12%
2020/08/10	14	59.36	0	0.00	59.00	14	6,646	0.21%
2020/08/07	4	60.70	0	0.00	61.00	4	6,707	0.06%
2020/08/06	0	0.00	21	63.14	62.50	-21	6,726	-0.31%
2020/08/05	33	64.90	16	64.36	64.00	17	6,659	0.26%
2020/08/04	1	62.00	0	0.00	62.00	1	6,415	0.02%
2020/08/03	12	56.40	0	0.00	56.40	12	6,482	0.19%
2020/07/31	4	50.44	1	52.00	51.30	3	6,594	0.05%
2020/07/30	1	49.30	1	46.60	49.80	0	6,711	0.00%
2020/07/29	7	45.96	0	0.00	45.30	7	6,851	0.10%
2020/07/28	1	44.25	1	44.30	44.45	0	7,019	0.00%
2020/07/27	0	0.00	2	44.60	44.50	-2	7,058	-0.03%
2020/07/22	1	50.70	1	50.80	50.30	0	7,617	0.00%
2020/07/20	2	48.90	21	47.36	50.90	-19	7,606	-0.25%
2020/07/17	3	49.70	0	0.00	50.00	3	7,585	0.04%
2020/07/16	18	53.83	4	53.40	53.50	14	7,581	0.18%
2020/07/15	0	0.00	11	52.37	51.90	-11	7,579	-0.15%
2020/07/14	2	54.45	0	0.00	54.20	2	7,518	0.03%
2020/07/10	5	57.38	1	57.60	57.70	4	7,472	0.05%
2020/07/09	5	58.86	18	58.47	60.10	-13	7,444	-0.17%
2020/07/08	11	59.10	1	58.10	58.10	10	7,414	0.13%
2020/07/07	3	58.27	7	58.81	57.60	-4	7,391	-0.05%
2020/07/06	10	60.90	4	61.50	60.10	6	7,335	0.08%
2020/07/03	2	58.70	1	59.10	59.80	1	7,252	0.01%
2020/07/02	0	0.00	5	59.16	59.00	-5	7,209	-0.07%
2020/07/01	0	0.00	1.2	58.42	57.90	-1.2	7,155	-0.02%
2020/06/30	3	59.00	3	59.00	58.50	0	7,093	0.00%
2020/06/29	1	59.90	1	60.20	61.10	0	7,017	0.00%
2020/06/24	2	58.15	31	55.45	56.80	-29	6,916	-0.42%
2020/06/23	1	60.30	1	59.80	59.60	0	6,816	0.00%
2020/06/22	1	59.80	0	0.00	62.00	1	6,756	0.01%
2020/06/19	9	62.82	0	0.00	59.80	9	6,668	0.13%
2020/06/18	35	62.60	0	0.00	62.50	35	6,538	0.54%
2020/06/17	1	62.30	28	62.32	64.30	-27	6,318	-0.43%
2020/06/16	10	58.79	0	0.00	58.50	10	6,058	0.17%
2020/06/15	2	60.50	3	61.23	60.30	-1	5,980	-0.02%
2020/06/12	1	54.00	10	56.07	58.80	-9	5,869	-0.15%
2020/06/11	5	59.56	6	58.55	56.60	-1	5,814	-0.02%
2020/06/10	7	60.17	4.7	62.18	61.90	2.3	5,692	0.04%
2020/06/09	2	53.95	6	54.62	57.60	-4	5,509	-0.07%
2020/06/08	3	53.13	0	0.00	52.40	3	5,447	0.06%
2020/06/05	1	56.30	1	56.10	55.60	0	5,403	0.00%
2020/06/04	2	57.55	0	0.00	56.10	2	5,468	0.04%
2020/06/03	0	0.00	0.5	58.00	58.20	-0.5	5,474	-0.01%
2020/06/02	2	56.85	12	58.01	57.10	-10	5,474	-0.18%
2020/06/01	5	59.58	0	0.00	59.40	5	5,379	0.09%
2020/05/29	3	58.40	1	60.00	61.50	2	5,276	0.04%
2020/05/28	7	59.00	11	55.30	57.70	-4	5,155	-0.08%
2020/05/27	5.3	60.66	17	63.11	59.10	-11.7	5,035	-0.23%
2020/05/26	22.7	65.81	11	67.50	64.50	11.7	4,852	0.24%
2020/05/25	26	62.33	30	61.82	64.30	-4	4,629	-0.09%
2020/05/22	34.8	59.35	27.3	58.10	58.80	7.4	4,433	0.17%
2020/05/21	23	56.37	23	56.28	55.90	0	4,276	0.00%
2020/05/20	16	52.18	68.3	51.91	54.60	-52.3	4,088	-1.28%
2020/05/19	30	49.77	27	49.43	49.80	3	3,873	0.08%
2020/05/18	47	47.42	5	47.76	48.85	42	3,754	1.12%
2020/05/15	1	43.70	4	44.48	44.45	-3	3,680	-0.08%
2020/05/14	2	46.45	71	46.10	45.00	-69	3,605	-1.91%
2020/05/13	1	46.85	10	46.80	46.85	-9	3,532	-0.25%
2020/05/12	3	43.32	1	39.50	42.60	2	3,447	0.06%
2020/05/11	2	42.15	27	42.15	42.15	-25	3,368	-0.74%
2020/05/08	5	47.72	2	48.00	46.80	3	3,318	0.09%
2020/05/07	14	49.64	2	52.00	52.00	12	3,215	0.37%
2020/05/06	17	57.04	10	58.20	50.50	7	3,097	0.23%
2020/05/05	8	53.91	3	55.63	55.90	5	2,913	0.17%
2020/05/04	17	49.52	14	49.47	50.90	3	2,724	0.11%
2020/04/30	5	45.90	2	45.75	46.30	3	2,540	0.12%
2020/04/29	0	0.00	20	45.00	46.65	-20	2,440	-0.82%
2020/04/28	0	0.00	1	45.70	46.90	-1	2,325	-0.04%
2020/04/27	131	46.20	124	46.20	46.20	7	2,094	0.33%	大買/大賣/
2020/04/22	10	34.75	0	0.00	34.75	10	1,720	0.58%
2020/04/21	29	34.24	26	35.18	35.40	3	1,674	0.18%
2020/04/20	67	34.08	0	0.00	34.55	67	1,585	4.22%
2020/04/17	6	32.64	0	0.00	32.60	6	1,533	0.39%
2020/04/15	6	33.72	0	0.00	33.10	6	1,481	0.41%
2020/04/14	6	34.34	3	34.60	34.50	3	1,434	0.21%
2020/04/13	1	34.90	0	0.00	35.50	1	1,374	0.07%
2020/04/10	5	30.35	0	0.00	32.45	5	1,279	0.39%
2020/04/09	0	0.00	10	29.60	29.50	-10	1,238	-0.81%
2020/04/08	10	29.20	1	29.20	29.70	9	1,223	0.74%
2020/04/07	3	30.48	0	0.00	29.30	3	1,202	0.25%
2020/03/27	0	0.00	3	28.92	29.20	-3	1,131	-0.27%
2020/03/26	0	0.00	16	26.03	27.80	-16	1,090	-1.47%
2020/03/25	1	25.25	45	25.41	25.30	-44	1,068	-4.12%
2020/03/24	0	0.00	5	25.75	25.25	-5	1,060	-0.47%
2020/03/20	1	27.50	42	27.73	27.65	-41	1,044	-3.93%
2020/03/19	57	26.21	55	25.83	25.70	2	1,027	0.19%
2020/03/18	13	28.81	5	28.50	28.50	8	1,002	0.80%
2020/03/17	36	28.76	40	28.17	28.00	-4	981	-0.41%
2020/03/16	48	31.83	10	32.28	30.70	38	955	3.98%
2020/03/13	15	30.32	10	30.30	30.30	5	922	0.54%
2020/03/12	33	35.30	26	34.00	33.65	7	899	0.78%
2020/03/11	17	36.21	12	37.11	37.00	5	846	0.59%
2020/03/10	53	36.29	19	37.63	36.85	34	799	4.26%
2020/03/09	14	35.14	18	35.63	36.05	-4	676	-0.59%
2020/03/06	3	32.17	82	32.12	32.80	-79	596	-13.25%
2020/03/05	1	29.85	0	0.00	29.85	1	518	0.19%
2020/03/02	2	29.70	0	0.00	29.95	2	490	0.41%
2020/02/27	5	29.40	0	0.00	29.40	5	482	1.04%
2020/02/26	0	0.00	4	30.53	30.40	-4	471	-0.85%
2020/02/25	11	31.75	0	0.00	31.20	11	465	2.37%
2020/02/24	30	32.43	3	32.47	32.25	27	447	6.03%
2020/02/21	1	31.65	11	31.73	31.65	-10	422	-2.37%
2020/02/20	10	30.90	1	31.25	30.65	9	400	2.24%
2020/02/19	28	30.97	0	0.00	30.85	28	399	7.01%
2020/02/18	26	31.28	4	32.10	31.90	22	384	5.72%
2020/02/17	4	28.94	0	0.00	30.25	4	342	1.17%
2020/02/14	0	0.00	2	30.00	29.90	-2	324	-0.62%
2020/02/10	0	0.00	2	28.60	28.60	-2	291	-0.69%
2020/02/07	10	28.00	0	0.00	28.60	10	288	3.46%
2020/02/06	0	0.00	3	29.35	29.35	-3	267	-1.12%
2020/02/05	0	0.00	1	26.70	26.70	-1	263	-0.38%
2020/01/30	0	0.00	2	23.50	23.50	-2	254	-0.79%
2020/01/07	0	0.00	2	26.65	26.80	-2	266	-0.75%
2020/01/02	1	27.55	0	0.00	27.30	1	272	0.37%
2019/12/31	0	0.00	1	27.45	27.45	-1	277	-0.36%
2019/12/18	1	27.40	0	0.00	27.35	1	310	0.32%
2019/12/05	1	27.85	0	0.00	27.70	1	323	0.31%
2019/11/25	0	0.00	2	27.55	27.55	-2	349	-0.57%
2019/11/21	0	0.00	3	27.90	27.90	-3	360	-0.83%
2019/11/20	2	27.45	0	0.00	27.40	2	356	0.56%
2019/11/19	1	28.10	0	0.00	28.20	1	350	0.29%
2019/11/13	1	29.00	0	0.00	29.10	1	339	0.29%
2019/10/04	0	0.00	1	30.10	30.40	-1	578	-0.17%
2019/10/02	1	30.45	0	0.00	30.30	1	580	0.17%
2019/09/03	0	0.00	1	30.75	30.65	-1	694	-0.14%
2019/08/29	1	30.30	0	0.00	30.20	1	684	0.15%
2019/08/28	0	0.00	1	29.95	29.60	-1	678	-0.15%
2019/08/27	0	0.00	1	29.15	29.15	-1	671	-0.15%
2019/08/15	1	29.00	0	0.00	29.00	1	669	0.15%
2019/08/14	1	30.40	1	30.50	30.10	0	660	0.00%
2019/08/12	2	30.88	0	0.00	30.80	2	658	0.30%
2019/08/01	1	32.90	0	0.00	32.15	1	648	0.15%
2019/07/24	1	33.75	0	0.00	33.90	1	651	0.15%
2019/07/23	4	34.65	0	0.00	34.10	4	651	0.61%
2019/07/16	1	36.85	1	37.05	35.85	0	581	0.00%
2019/07/15	0	0.00	50	34.04	36.00	-50	549	-9.11%
2019/07/12	1	32.75	1	33.35	33.10	0	504	0.00%
2019/07/11	11	32.78	9	33.62	32.80	2	489	0.41%
2019/07/10	3	32.77	0	0.00	32.40	3	471	0.64%
2019/07/05	0	0.00	28	33.78	33.50	-28	450	-6.22%
2019/07/03	1	33.35	1	33.30	33.00	0	425	0.00%