台康生技 (6589)-台新-台中券商分點個股進出

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
82.8
漲跌
▲0.3
漲幅
+0.36%
成交量
215張
產業
上櫃生技醫療類股
522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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/08/29	5	85.10	0	0.00	84.10	5	1,216	0.41%
2024/08/21	0	0.00	1	85.50	85.50	-1	1,229	-0.08%
2024/08/20	0	0.00	3	85.40	85.50	-3	1,226	-0.24%
2024/08/19	1	84.00	0	0.00	84.00	1	1,223	0.08%
2024/08/15	5	83.70	1	82.80	83.80	4	1,223	0.33%
2024/08/12	0.2	81.40	0	0.00	81.10	0.2	1,228	0.02%
2024/08/09	16	82.52	15	82.23	80.70	1	1,227	0.08%
2024/08/08	0	0.00	1	80.80	81.50	-1	1,225	-0.08%
2024/08/07	2	81.15	0	0.00	81.10	2	1,219	0.16%
2024/08/06	1	79.10	4	75.75	78.10	-3	1,213	-0.25%
2024/08/05	23.1	79.68	56.1	77.25	77.30	-33.1	1,200	-2.75%
2024/08/02	2	86.58	4.1	86.20	85.70	-2.1	1,173	-0.18%
2024/07/31	1	87.90	0	0.00	87.60	1	1,162	0.09%
2024/07/30	0	0.00	1	88.10	88.10	-1	1,157	-0.09%
2024/07/29	0.1	87.00	0	0.00	85.90	0.1	1,154	0.01%
2024/07/26	0.2	88.70	2	89.00	88.30	-1.8	1,147	-0.16%
2024/07/23	2	90.80	0	0.00	90.10	2	1,146	0.17%
2024/07/22	0	89.30	2.1	88.95	89.00	-2	1,144	-0.18%
2024/07/19	1.2	92.07	3	92.13	90.50	-1.8	1,131	-0.16%
2024/07/18	4.5	93.93	2	94.50	93.40	2.5	1,118	0.22%
2024/07/17	1.1	95.23	3.3	95.39	94.30	-2.2	1,101	-0.20%
2024/07/16	1	94.50	1	93.10	92.70	0	1,088	0.00%
2024/07/15	10	93.02	0	0.00	93.70	10	1,085	0.92%
2024/07/12	0	0.00	0.4	91.80	91.20	-0.4	1,068	-0.04%
2024/07/11	0	0.00	1	90.10	90.50	-1	1,063	-0.09%
2024/07/09	47.1	91.54	24.1	92.13	91.30	23	1,084	2.12%
2024/07/08	0	0.00	1.1	93.32	93.40	-1.1	1,066	-0.10%
2024/07/05	6.1	92.95	8.1	93.02	93.00	-2.1	1,054	-0.19%
2024/07/04	1	93.80	1.1	94.23	93.90	-0.1	1,040	-0.01%
2024/07/03	3.1	95.46	14.4	94.81	94.90	-11.3	1,022	-1.10%
2024/07/02	40.3	98.86	20.1	98.41	97.10	20.1	991	2.03%
2024/07/01	16.1	93.58	28.1	95.69	96.50	-12	891	-1.35%
2024/06/28	1.1	90.26	5	89.70	90.50	-4	804	-0.49%
2024/06/27	6.1	88.65	5.1	90.26	88.00	0.9	781	0.12%
2024/06/26	6	90.72	24	89.81	90.60	-18	756	-2.38%
2024/06/25	0	0.00	1	85.50	85.60	-1	691	-0.14%
2024/06/24	0.4	87.20	0.2	87.30	86.10	0.2	694	0.03%
2024/06/21	11	86.76	8	86.16	86.60	3	686	0.44%
2024/06/20	11.1	85.90	3	85.67	86.10	8.1	673	1.21%
2024/06/18	3	85.60	1	86.30	85.10	2	650	0.31%
2024/06/14	4	85.68	0.3	84.46	84.00	3.7	643	0.58%
2024/06/13	1.1	84.30	1	83.60	83.90	0.1	637	0.02%
2024/06/12	14	86.47	4.2	85.55	84.50	9.8	622	1.57%
2024/06/11	4	84.50	3.1	83.98	86.30	0.9	542	0.17%
2024/06/06	1.3	78.40	2	80.20	78.30	-0.7	491	-0.15%
2024/06/04	0	0.00	0.4	79.50	79.30	-0.4	506	-0.07%
2024/05/31	1	80.30	1	80.30	80.30	0	527	0.00%
2024/05/29	2.2	80.40	0	0.00	80.00	2.2	533	0.41%
2024/05/28	1	79.40	1	80.00	80.10	0	536	0.00%
2024/05/27	1	79.60	5	79.70	79.50	-4	541	-0.74%
2024/05/24	0	0.00	0.4	79.90	79.60	-0.4	547	-0.06%
2024/05/22	0	0.00	1.3	81.20	80.80	-1.3	560	-0.23%
2024/05/21	2.2	80.80	0	0.00	81.50	2.2	560	0.39%
2024/05/20	0.2	82.50	0	0.00	82.50	0.2	557	0.04%
2024/05/17	0	0.00	2.2	82.95	83.10	-2.2	558	-0.39%
2024/05/16	0	0.00	0.5	81.10	81.20	-0.5	553	-0.09%
2024/05/15	1	80.90	0	0.00	80.90	1	560	0.18%
2024/05/14	1.1	82.00	0	0.00	82.30	1.1	563	0.19%
2024/05/10	0.1	79.00	0	0.00	79.90	0.1	568	0.01%
2024/05/09	0.2	80.10	0	0.00	80.00	0.2	569	0.03%
2024/05/08	0	0.00	3	80.17	80.20	-3	571	-0.52%
2024/05/07	1.6	79.47	1	79.10	79.30	0.6	587	0.11%
2024/04/30	0.1	81.10	0	0.00	81.60	0.1	670	0.01%
2024/04/29	1	80.90	0	0.00	81.10	1	671	0.15%
2024/04/23	0	0.00	0.5	78.10	78.20	-0.5	675	-0.07%
2024/04/22	0	0.00	1	78.00	77.40	-1	675	-0.15%
2024/04/19	1	77.00	0	0.00	77.00	1	674	0.15%
2024/04/18	0	0.00	0.3	80.60	80.60	-0.3	665	-0.05%
2024/04/16	1.1	79.01	2	79.50	79.10	-1	667	-0.14%
2024/04/15	0.3	82.55	2	83.75	82.30	-1.7	652	-0.27%
2024/04/12	1.1	85.32	0	0.00	85.30	1.1	639	0.17%
2024/04/10	1	86.80	0	0.00	86.00	1	642	0.16%
2024/04/09	0	0.00	0.2	85.70	85.50	-0.2	644	-0.03%
2024/04/08	0.5	86.60	1	86.30	85.90	-0.6	653	-0.08%
2024/04/03	0	86.50	0	0.00	86.40	0	654	0.01%
2024/04/02	0.1	87.49	0	0.00	87.10	0.1	654	0.01%
2024/03/29	1	87.10	0	0.00	87.00	1	659	0.15%
2024/03/28	0.1	88.10	0	0.00	88.00	0.1	663	0.02%
2024/03/26	2.3	86.17	1	85.60	85.60	1.3	661	0.20%
2024/03/25	1	87.50	0	0.00	87.40	1	657	0.15%
2024/03/22	1	86.80	0	0.00	87.20	1	662	0.15%
2024/03/21	0	0.00	4	86.20	86.40	-4	664	-0.60%
2024/03/20	23	85.86	0	0.00	85.90	23	667	3.45%
2024/03/19	1	86.70	6.2	86.90	86.90	-5.2	656	-0.79%
2024/03/18	0.1	87.70	0	0.00	86.90	0.1	653	0.01%
2024/03/15	0.1	88.50	0.2	88.90	88.40	-0.2	650	-0.03%
2024/03/14	0.5	89.60	7	88.70	88.70	-6.5	658	-0.99%
2024/03/13	0	0.00	3	90.73	89.10	-3	659	-0.45%
2024/03/12	5	88.70	0	0.00	88.70	5	648	0.77%
2024/03/11	0.4	89.00	0	0.00	88.60	0.4	646	0.07%
2024/03/08	2.3	91.65	0	0.00	90.60	2.3	640	0.36%
2024/03/07	11	90.46	0	0.00	92.10	11	642	1.71%
2024/03/06	2	91.90	0	0.00	91.50	2	639	0.32%
2024/03/05	3	92.50	3	93.30	92.10	0	639	0.00%
2024/03/04	1	93.00	0	0.00	93.00	1	638	0.16%
2024/03/01	1	93.70	2	94.00	93.60	-1	686	-0.15%
2024/02/29	0	0.00	1	94.40	94.80	-1	720	-0.14%
2024/02/27	1.1	95.07	2	95.40	94.90	-1	724	-0.13%
2024/02/23	0.1	93.60	1	93.80	93.60	-0.9	714	-0.13%
2024/02/22	2	94.20	1	94.20	94.00	1	727	0.14%
2024/02/21	1.1	94.74	0.4	94.60	94.60	0.7	775	0.09%
2024/02/20	0	0.00	1	95.40	95.00	-1	879	-0.11%
2024/02/19	1	95.10	1	94.80	95.00	0	881	0.00%
2024/02/16	1	93.20	1	93.70	94.90	0	881	0.00%
2024/02/15	1.1	92.00	0	0.00	92.00	1.1	877	0.12%
2024/02/05	4.5	92.05	0	0.00	91.80	4.5	878	0.51%
2024/02/02	0	93.30	0	0.00	92.60	0	886	0.00%
2024/02/01	0	0.00	5	93.60	93.50	-5	895	-0.56%
2024/01/31	0	0.00	5	93.70	94.20	-5	897	-0.56%
2024/01/30	2.3	93.14	0	0.00	93.00	2.3	908	0.25%
2024/01/29	6.1	88.98	5	94.60	95.50	1.1	901	0.12%
2024/01/25	0.1	96.47	0	0.00	95.70	0.1	852	0.01%
2024/01/24	0	0.00	1	97.10	97.10	-1	875	-0.11%
2024/01/23	0.3	98.00	0	0.00	98.20	0.3	902	0.03%
2024/01/22	0	0.00	4	95.90	96.00	-4	935	-0.43%
2024/01/19	0.2	94.95	0	0.00	94.60	0.2	992	0.02%
2024/01/18	0.5	95.60	0	0.00	95.30	0.5	1,034	0.05%
2024/01/17	0.3	96.64	0.1	95.90	95.60	0.2	1,054	0.01%
2024/01/16	0	0.00	1	97.50	97.50	-1	1,096	-0.09%
2024/01/15	0.3	98.30	0.6	98.26	98.00	-0.3	1,132	-0.03%
2024/01/12	0.1	97.50	0	0.00	96.40	0.1	1,143	0.00%
2024/01/11	0.4	97.30	0	0.00	97.80	0.4	1,147	0.03%
2024/01/10	0.1	97.93	0	0.00	97.50	0.1	1,152	0.00%
2024/01/09	0.4	98.69	4.2	99.13	98.10	-3.8	1,150	-0.33%
2024/01/03	3.1	101.82	0.1	102.50	101.00	3	1,142	0.26%
2024/01/02	2	101.75	0	0.00	102.50	2	1,143	0.17%
2023/12/28	0	99.60	0	0.00	99.40	0	1,133	0.00%
2023/12/27	0.4	100.50	0	0.00	100.00	0.4	1,137	0.04%
2023/12/26	0	99.00	0	0.00	100.50	0	1,137	0.00%
2023/12/25	2.1	99.99	0	0.00	99.00	2.1	1,136	0.18%
2023/12/22	0	0.00	2	100.50	100.50	-2	1,131	-0.18%
2023/12/21	2	100.01	0	0.00	100.50	2	1,137	0.18%
2023/12/19	5	101.50	3	101.50	101.50	2	1,145	0.17%
2023/12/18	0	0.00	0.1	103.00	103.50	-0.1	1,178	-0.01%
2023/12/13	2	102.50	3	103.00	103.00	-1	1,238	-0.08%
2023/12/12	0	0.00	7	102.00	103.00	-7	1,244	-0.56%
2023/12/11	0	0.00	0.1	103.50	103.00	-0.1	1,240	-0.01%
2023/12/08	5	102.50	0	0.00	101.50	5	1,238	0.40%
2023/12/07	0	0.00	0.1	104.00	102.50	-0.1	1,234	-0.01%
2023/12/06	0	0.00	1	102.00	101.50	-1	1,232	-0.08%
2023/12/05	2	103.00	0.1	104.50	102.00	2	1,229	0.16%
2023/12/04	3	104.17	0	0.00	105.00	3	1,220	0.25%
2023/12/01	0.1	103.50	1	103.00	103.00	-0.9	1,210	-0.07%
2023/11/30	4	103.38	0	0.00	103.00	4	1,204	0.33%
2023/11/29	2	104.50	2	105.00	105.00	0	1,194	0.00%
2023/11/28	8	105.00	14	108.00	104.50	-6	1,191	-0.50%
2023/11/27	4	105.75	14	106.29	106.50	-10	1,148	-0.87%
2023/11/24	7	103.00	1	103.00	103.50	6	1,119	0.54%
2023/11/22	0	0.00	1	101.50	101.00	-1	1,125	-0.09%
2023/11/21	3	101.50	0	0.00	101.50	3	1,125	0.27%
2023/11/20	4.3	101.93	7	102.29	100.50	-2.7	1,117	-0.24%
2023/11/17	46	108.23	28.1	108.37	104.50	17.9	1,074	1.67%
2023/11/16	1	103.50	1	104.50	103.00	0	974	0.00%
2023/11/15	1	102.00	0	0.00	102.00	1	974	0.10%
2023/11/10	3	104.33	0	0.00	101.50	3	990	0.30%
2023/11/09	1	103.50	0	0.00	103.00	1	990	0.10%
2023/11/07	0	0.00	0.3	106.10	104.50	-0.3	1,039	-0.02%
2023/11/06	1.2	104.92	1	104.50	105.00	0.2	1,070	0.02%
2023/11/03	2	102.75	0	0.00	102.50	2	1,074	0.19%
2023/11/02	3	102.50	4	103.75	103.50	-1	1,071	-0.09%
2023/11/01	1	104.50	11.1	104.18	104.50	-10.1	1,057	-0.95%
2023/10/31	0	0.00	13	107.12	106.50	-13	1,041	-1.25%
2023/10/30	3	106.00	4	106.75	106.00	-1	1,048	-0.10%
2023/10/27	17	107.12	6	106.92	106.00	11	1,033	1.06%
2023/10/26	1.2	104.18	2	105.26	102.50	-0.8	986	-0.08%
2023/10/25	10	103.00	20.1	103.00	103.00	-10.1	959	-1.05%
2023/10/24	13	102.54	15	103.03	103.00	-2	943	-0.22%
2023/10/23	22	100.73	22.1	100.45	100.50	-0.1	919	-0.01%
2023/10/20	1	96.00	1	96.00	96.00	0	908	0.00%
2023/10/18	0.3	93.32	0	0.00	92.10	0.3	936	0.03%
2023/10/17	0.1	96.10	0	0.00	95.60	0.1	942	0.01%
2023/10/16	0.1	96.90	0	0.00	96.30	0.1	980	0.01%
2023/10/13	0	0.00	1	97.40	97.00	-1	999	-0.10%
2023/10/06	2	99.00	1	97.80	97.80	1	1,049	0.10%
2023/10/04	0.1	97.30	0	97.60	97.40	0	1,076	0.00%
2023/10/03	0	0.00	3	98.57	98.00	-3	1,096	-0.27%
2023/09/28	0	0.00	2	97.45	97.50	-2	1,117	-0.18%
2023/09/27	0	0.00	1	96.20	98.50	-1	1,144	-0.09%
2023/09/26	2	97.20	1	96.60	96.70	1	1,165	0.09%
2023/09/22	1.1	98.22	0	0.00	96.50	1.1	1,232	0.09%
2023/09/21	6	100.08	5	98.30	98.30	1	1,321	0.08%
2023/09/20	4	97.35	0	0.00	97.70	4	1,318	0.30%
2023/09/19	1	97.80	1	97.90	97.10	0	1,380	0.00%
2023/09/18	22	100.55	23	99.83	99.60	-1	1,372	-0.07%
2023/09/12	0	93.20	0	0.00	93.00	0	1,369	0.00%
2023/09/08	1.1	92.72	1	93.00	93.30	0.1	1,392	0.00%
2023/09/05	1	94.80	0	0.00	93.80	1	1,421	0.07%
2023/09/04	0	95.10	0	0.00	95.10	0	1,428	0.00%
2023/09/01	0	0.00	5	96.04	96.10	-5	1,436	-0.35%
2023/08/31	1	96.30	0	96.60	95.60	1	1,457	0.07%
2023/08/28	1	96.90	0	0.00	94.10	1	1,508	0.07%
2023/08/25	0	0.00	1	93.30	93.20	-1	1,517	-0.07%
2023/08/22	0	93.40	0	0.00	93.20	0	1,552	0.00%
2023/08/18	1	94.50	0	0.00	93.40	1	1,612	0.06%
2023/08/17	0	0.00	2	93.80	93.40	-2	1,646	-0.12%
2023/08/16	0	0.00	1	92.00	93.40	-1	1,662	-0.06%
2023/08/15	1.1	92.27	0	0.00	92.00	1.1	1,705	0.06%
2023/08/14	3.5	91.10	3	91.00	91.30	0.5	1,771	0.03%
2023/08/11	4.2	96.25	0	0.00	95.00	4.2	1,989	0.21%
2023/08/10	7.3	98.20	4	98.51	96.50	3.3	1,989	0.17%
2023/08/09	4	101.75	3	103.00	101.00	1	2,005	0.05%
2023/08/08	1.2	101.50	0	0.00	101.50	1.2	2,049	0.06%
2023/08/07	1	101.52	0	0.00	101.50	1	2,135	0.05%
2023/08/04	0	0.00	3	103.00	103.00	-3	2,171	-0.14%
2023/08/02	4	102.27	3	102.33	102.00	1	2,283	0.05%
2023/08/01	1	105.00	0	0.00	105.50	1	2,374	0.04%
2023/07/31	0	106.50	0	0.00	105.00	0	2,610	0.00%
2023/07/28	3	106.00	0.5	106.00	106.00	2.6	2,825	0.09%
2023/07/27	0	107.50	3	107.17	107.00	-3	2,989	-0.10%
2023/07/26	4	108.50	0	0.00	107.50	4	3,034	0.13%
2023/07/25	2	110.00	2	109.00	110.00	0	3,024	0.00%
2023/07/24	2	109.75	3	110.17	110.00	-1	3,013	-0.03%
2023/07/21	4	108.50	3.1	109.95	108.00	0.9	3,024	0.03%
2023/07/20	1.1	109.48	2	110.25	108.50	-0.9	3,055	-0.03%
2023/07/19	14	109.82	6	110.08	109.50	8	3,061	0.26%
2023/07/17	1	109.00	1.1	110.00	109.00	-0.1	3,141	0.00%
2023/07/14	0.1	108.00	1.5	106.67	107.00	-1.5	3,155	-0.05%
2023/07/13	3	105.33	4	105.75	105.00	-1	3,162	-0.03%
2023/07/12	1.1	107.00	3.1	106.51	106.50	-2	3,165	-0.06%
2023/07/11	1	107.50	4	107.13	107.00	-3	3,179	-0.09%
2023/07/10	2	109.00	0	0.00	108.00	2	3,206	0.06%
2023/07/07	0	0.00	0.1	110.00	109.50	-0.1	3,293	0.00%
2023/07/06	6.2	110.10	3	110.00	109.50	3.2	3,311	0.10%
2023/07/05	10	109.00	16.5	109.59	109.00	-6.5	3,365	-0.19%
2023/07/04	8	109.81	3	111.00	109.50	5	3,397	0.15%
2023/07/03	6	111.00	6	110.83	110.50	0	3,502	0.00%
2023/06/30	3	113.50	4	113.75	112.00	-1	3,482	-0.03%
2023/06/29	24	115.33	23	115.33	115.00	1	3,478	0.03%
2023/06/28	3	111.50	6	112.00	112.00	-3	3,436	-0.09%
2023/06/27	22.2	111.68	27	111.43	111.50	-4.8	3,431	-0.14%
2023/06/26	7	107.29	8	107.50	107.00	-1	3,404	-0.03%
2023/06/21	2	108.00	1	108.00	108.00	1	3,422	0.03%
2023/06/20	4	109.25	1.5	109.17	109.00	2.5	3,423	0.07%
2023/06/19	0.5	111.50	1	111.50	110.00	-0.5	3,423	-0.01%
2023/06/16	3	109.67	3	110.00	109.50	0	3,422	0.00%
2023/06/15	1	108.50	5	109.40	108.50	-4	3,420	-0.12%
2023/06/14	2	109.50	5	110.90	109.00	-3	3,427	-0.09%
2023/06/13	1	109.00	0	109.50	109.00	1	3,449	0.03%
2023/06/12	5	109.90	2.4	109.92	109.50	2.6	3,452	0.08%
2023/06/09	5	110.00	0	0.00	109.50	5	3,471	0.14%
2023/06/08	3	109.00	5.6	109.41	109.00	-2.6	3,494	-0.07%
2023/06/07	2	109.75	5	110.00	110.00	-3	3,520	-0.09%
2023/06/06	11	109.68	12	109.46	109.50	-1	3,555	-0.03%
2023/06/05	10	110.45	3	111.67	110.00	7	3,565	0.20%
2023/06/02	8	111.50	4	112.00	111.00	4	3,560	0.11%
2023/06/01	10	111.35	3	112.33	111.50	7	3,571	0.20%
2023/05/31	7.1	111.94	14	112.61	113.00	-6.9	3,586	-0.19%
2023/05/30	4	111.00	2	111.50	110.00	2	3,584	0.06%
2023/05/29	5	111.11	3.1	111.48	111.50	1.9	3,595	0.05%
2023/05/26	8	111.00	1.1	111.02	110.50	7	3,607	0.19%
2023/05/25	3	112.00	0	0.00	111.50	3	3,607	0.08%
2023/05/24	9	113.61	9	113.50	113.50	0	3,625	0.00%
2023/05/23	3	114.00	9.3	114.64	115.00	-6.3	3,643	-0.17%
2023/05/22	5	111.80	2.2	112.03	111.50	2.9	3,625	0.08%
2023/05/19	16	113.28	16	111.03	111.00	0	3,640	0.00%
2023/05/18	12	115.13	7	114.86	114.00	5	3,633	0.14%
2023/05/17	55.3	116.98	55	119.55	116.50	0.2	3,594	0.01%
2023/05/16	20	109.75	20	110.03	110.00	0	3,389	0.00%
2023/05/15	27	110.13	33	108.74	108.50	-6	3,459	-0.17%
2023/05/12	25.1	112.11	27	113.11	114.00	-1.9	3,526	-0.05%
2023/05/11	44.1	115.27	49	114.73	112.50	-4.9	3,656	-0.13%
2023/05/10	12	121.08	11.2	120.27	120.00	0.8	3,832	0.02%
2023/05/09	33	125.15	8	124.38	120.50	25	3,943	0.63%
2023/05/08	14.2	127.90	18.5	126.07	125.00	-4.3	3,923	-0.11%
2023/05/05	31	126.34	44.7	127.16	127.50	-13.7	3,866	-0.35%
2023/05/04	22.1	122.73	35.1	122.51	122.50	-13.1	3,652	-0.36%
2023/05/03	60.1	120.02	48.5	120.03	115.50	11.6	3,474	0.33%
2023/05/02	3	114.67	2	116.25	117.50	1	3,395	0.03%
2023/04/28	1	106.50	0	106.00	107.00	1	3,375	0.03%
2023/04/27	1	103.00	2	103.50	104.00	-1	3,385	-0.03%
2023/04/26	0.2	104.17	3	102.00	103.50	-2.9	3,413	-0.08%
2023/04/25	2.1	107.26	1	106.50	106.00	1.1	3,401	0.03%
2023/04/24	2.5	109.11	1	110.50	109.50	1.5	3,414	0.04%
2023/04/21	19.5	112.17	15	110.60	109.50	4.5	3,460	0.13%
2023/04/20	8	118.75	9	116.06	115.00	-1	3,444	-0.03%
2023/04/19	0.3	120.67	1	120.00	120.50	-0.7	3,437	-0.02%
2023/04/18	0	0.00	1	120.50	120.00	-1	3,585	-0.03%
2023/04/17	2.2	119.14	1.2	119.44	119.00	1	3,631	0.03%
2023/04/13	0	0.00	1	121.50	121.50	-1	3,765	-0.03%
2023/04/12	14	121.86	18	122.28	120.50	-4	3,768	-0.11%
2023/04/11	3	118.33	6	118.33	118.50	-3	3,730	-0.08%
2023/04/10	5	120.20	2	119.25	117.50	3	3,753	0.08%
2023/04/07	7.2	121.85	6.6	121.30	121.50	0.6	3,755	0.02%
2023/04/06	12.2	121.75	17	122.29	121.50	-4.8	3,795	-0.13%
2023/03/31	1.5	117.00	0	0.00	116.50	1.5	3,756	0.04%
2023/03/30	5.5	119.32	5	118.00	117.50	0.5	3,851	0.01%
2023/03/29	102	116.30	105	117.11	120.00	-3	3,868	-0.08%	大買/大賣/
2023/03/28	3	115.83	2	114.50	114.00	1	3,913	0.03%
2023/03/27	2	117.25	0	0.00	117.50	2	3,987	0.05%
2023/03/24	3	114.00	1.1	113.54	115.00	1.9	4,134	0.05%
2023/03/23	1	112.00	3	112.50	111.50	-2	4,554	-0.04%
2023/03/21	1	111.50	2	111.75	111.50	-1	4,705	-0.02%
2023/03/20	8	109.50	10	110.40	112.50	-2	4,855	-0.04%
2023/03/17	0	0.00	3	110.33	111.00	-3	5,036	-0.06%
2023/03/16	3.1	109.02	3	109.00	108.00	0.1	5,213	0.00%
2023/03/15	1	113.00	4	112.88	112.50	-3	5,521	-0.05%
2023/03/14	7.2	113.21	8	113.88	111.50	-0.9	5,871	-0.01%
2023/03/13	0	109.00	13	109.50	111.50	-13	6,309	-0.21%
2023/03/10	2.1	112.76	2	113.75	111.50	0.1	6,783	0.00%
2023/03/09	2.2	113.58	4	114.13	113.00	-1.8	7,147	-0.03%
2023/03/08	0	117.00	18	116.14	115.50	-18	7,227	-0.25%
2023/03/07	13	118.50	1.2	118.87	117.00	11.9	7,301	0.16%
2023/03/06	0	0.00	2.2	117.00	118.00	-2.2	7,404	-0.03%
2023/03/03	3.2	119.36	3	119.67	119.00	0.2	7,530	0.00%
2023/03/02	1.1	121.00	0	0.00	122.00	1.1	7,708	0.01%
2023/03/01	7.1	120.71	5	120.30	120.50	2.1	7,922	0.03%
2023/02/24	14	119.18	4	119.25	119.00	10	8,227	0.12%
2023/02/23	5	118.10	6	118.58	119.50	-1	8,437	-0.01%
2023/02/22	7.2	117.00	13.8	117.54	116.00	-6.6	8,623	-0.08%
2023/02/21	3	118.17	6.2	118.44	119.50	-3.2	8,875	-0.04%
2023/02/20	2	121.75	3	120.33	120.00	-1	9,189	-0.01%
2023/02/17	5	121.40	19	121.16	120.50	-14	9,348	-0.15%
2023/02/16	8.1	123.31	6	123.25	123.00	2.1	9,557	0.02%
2023/02/15	9	122.22	9	122.06	122.50	0	9,737	0.00%
2023/02/14	6.1	122.09	3	122.83	121.50	3.1	9,804	0.03%
2023/02/13	14.2	123.96	9	123.78	123.00	5.2	9,774	0.05%
2023/02/10	30.2	129.72	22	129.43	128.00	8.2	9,728	0.08%
2023/02/09	33.3	130.74	29.1	129.69	128.50	4.2	9,627	0.04%
2023/02/08	28.3	129.65	29.6	129.71	131.00	-1.3	9,498	-0.01%
2023/02/07	16.1	123.50	13.2	124.09	125.00	2.9	9,271	0.03%
2023/02/06	6.1	120.75	5.1	121.02	119.50	1	9,173	0.01%
2023/02/03	8.6	120.01	18.3	119.57	119.00	-9.7	9,119	-0.11%
2023/02/02	5	118.80	6	118.58	118.50	-1	9,084	-0.01%
2023/02/01	7.1	117.29	11	117.27	117.00	-3.9	9,087	-0.04%
2023/01/31	24.1	116.01	12.4	116.35	118.00	11.7	9,112	0.13%
2023/01/30	3.4	111.85	0	0.00	111.00	3.4	9,105	0.04%
2023/01/17	2	110.25	0.6	110.50	109.00	1.4	9,172	0.02%
2023/01/16	7	110.07	20	109.20	111.00	-13	9,188	-0.14%
2023/01/13	6	109.25	6.1	110.25	109.00	-0.1	9,212	0.00%
2023/01/12	12.2	110.04	24	110.69	109.00	-11.8	9,258	-0.13%
2023/01/11	19.5	113.71	19	112.37	111.50	0.5	9,249	0.01%
2023/01/10	21.3	114.47	8	114.56	113.50	13.3	9,278	0.14%
2023/01/09	14	116.36	15	117.30	117.50	-1	9,363	-0.01%
2023/01/06	31.3	118.42	32	118.37	117.00	-0.7	9,455	-0.01%
2023/01/05	10.2	115.02	21	115.67	114.50	-10.8	9,413	-0.12%
2023/01/04	18.1	118.44	15.3	117.85	116.50	2.8	9,477	0.03%
2023/01/03	27	119.09	20	119.33	118.50	7	9,530	0.07%
2022/12/30	6	123.08	5	123.50	123.00	1	9,589	0.01%
2022/12/29	7.1	123.19	10	122.90	124.00	-2.9	9,709	-0.03%
2022/12/28	5	125.20	1	126.00	123.00	4	9,823	0.04%
2022/12/27	5	125.80	11	126.27	126.50	-6	10,020	-0.06%
2022/12/26	18	125.89	13.2	125.96	124.00	4.8	10,139	0.05%
2022/12/23	7.2	126.01	4	126.25	125.50	3.2	10,219	0.03%
2022/12/22	31.2	124.07	29	122.69	125.00	2.2	10,331	0.02%
2022/12/21	6	122.50	3	123.50	121.00	3	10,345	0.03%
2022/12/20	8.1	122.88	22.1	122.39	121.00	-13.9	10,453	-0.13%
2022/12/19	17.1	126.97	13.1	127.05	126.00	4	10,465	0.04%
2022/12/16	36.5	124.86	49.5	124.18	124.50	-13	10,510	-0.12%
2022/12/15	99.6	126.18	79	126.10	124.50	20.5	10,564	0.19%
2022/12/14	7.3	131.00	0.1	131.00	131.00	7.2	10,167	0.07%
2022/12/13	61.3	148.95	53	149.22	145.50	8.3	10,221	0.08%
2022/12/12	45.3	150.04	34	150.85	146.50	11.3	10,292	0.11%
2022/12/09	42	153.37	46.7	152.48	154.00	-4.7	10,248	-0.05%
2022/12/08	30.2	150.35	24	150.08	149.50	6.2	10,391	0.06%
2022/12/07	60	152.97	58	149.86	151.00	2	10,371	0.02%
2022/12/06	58.7	154.68	52.5	154.16	150.50	6.3	10,144	0.06%
2022/12/05	48	158.48	35.3	158.14	158.50	12.7	9,984	0.13%
2022/12/02	66.5	152.79	43.2	153.10	151.00	23.3	9,667	0.24%
2022/12/01	56.9	143.29	73.2	144.01	150.00	-16.3	9,409	-0.17%
2022/11/30	16.3	135.63	21.8	135.56	136.50	-5.5	9,367	-0.06%
2022/11/29	26.2	132.96	28.5	131.95	133.00	-2.3	9,469	-0.02%
2022/11/28	43	132.41	49	131.55	133.50	-6	9,588	-0.06%
2022/11/25	31.1	131.95	47	132.03	130.50	-15.9	9,787	-0.16%
2022/11/24	49	134.08	39.1	133.53	134.00	9.9	10,147	0.10%
2022/11/23	16	134.34	36.2	134.98	136.50	-20.2	10,352	-0.20%
2022/11/22	53.1	132.17	62.1	131.07	130.50	-9	10,437	-0.09%
2022/11/21	71.2	135.10	76	133.51	132.50	-4.8	10,491	-0.05%
2022/11/18	33.4	130.31	51	130.86	131.00	-17.6	10,604	-0.17%
2022/11/17	97.1	130.82	62.3	130.89	128.50	34.8	10,546	0.33%
2022/11/16	96	125.39	78.3	125.68	130.00	17.7	10,410	0.17%
2022/11/15	70.1	119.88	65.1	120.48	121.00	5.1	10,174	0.05%
2022/11/14	42	117.29	38.1	117.41	121.00	3.9	9,995	0.04%
2022/11/11	36.2	111.78	33.2	112.78	114.00	3	9,757	0.03%
2022/11/10	25	107.20	23	106.80	106.50	2	9,544	0.02%
2022/11/09	1.1	105.45	3	105.50	105.50	-1.9	9,451	-0.02%
2022/11/08	4.1	105.98	5	105.90	103.50	-0.9	9,447	-0.01%
2022/11/07	0	0.00	3	105.00	105.00	-3	9,432	-0.03%
2022/11/04	11.1	105.59	9	107.11	104.00	2.1	9,410	0.02%
2022/11/03	16	107.09	12	106.46	106.50	4	9,359	0.04%
2022/11/02	2	105.00	6	105.67	106.50	-4	9,324	-0.04%
2022/11/01	9.1	104.27	4	104.00	103.50	5.1	9,271	0.06%
2022/10/31	2	101.25	7	101.79	101.50	-5	9,229	-0.05%
2022/10/28	5.2	100.30	7.1	101.17	98.30	-1.9	9,211	-0.02%
2022/10/27	8.1	99.91	10	101.12	102.00	-2	9,188	-0.02%
2022/10/26	19.2	98.61	17	97.95	98.60	2.2	9,147	0.02%
2022/10/25	21	100.86	19.1	101.37	100.00	2	9,072	0.02%
2022/10/24	6.1	107.91	3	107.50	105.00	3.1	8,977	0.03%
2022/10/21	13.1	108.42	14	108.29	107.00	-0.9	8,954	-0.01%
2022/10/20	11	109.91	13	109.38	112.00	-2	8,906	-0.02%
2022/10/19	7.1	111.93	10	112.00	110.50	-3	8,849	-0.03%
2022/10/18	7	112.79	5	113.10	112.50	2	8,859	0.02%
2022/10/17	14.1	109.75	13.1	110.27	111.00	1	8,801	0.01%
2022/10/14	52	115.70	41	114.82	115.50	11	8,664	0.13%
2022/10/13	25	110.94	35	112.43	108.00	-10	8,521	-0.12%
2022/10/12	34	112.96	42	113.32	113.00	-8	8,381	-0.10%
2022/10/11	36	110.64	37.3	112.75	110.50	-1.3	8,250	-0.02%
2022/10/07	50.1	116.23	43	117.12	114.00	7.1	8,119	0.09%
2022/10/06	26	114.87	29.1	116.28	118.50	-3.1	7,954	-0.04%
2022/10/05	32.1	114.46	33.1	114.47	113.00	-1	7,788	-0.01%
2022/10/04	47	114.52	49.1	115.14	114.50	-2.1	7,613	-0.03%
2022/10/03	69	110.20	71.1	108.21	110.50	-2.1	7,368	-0.03%
2022/09/30	67.2	106.35	86	106.06	107.50	-18.8	7,173	-0.26%
2022/09/29	53.1	104.13	65.5	104.10	103.50	-12.4	6,997	-0.18%
2022/09/28	28.7	101.55	18.3	99.83	99.10	10.4	6,804	0.15%
2022/09/27	19.3	104.03	28	103.80	107.00	-8.7	6,688	-0.13%
2022/09/26	28.2	107.60	31	107.52	104.50	-2.8	6,533	-0.04%
2022/09/23	62	108.14	61	108.81	108.00	1	6,431	0.02%
2022/09/22	163	111.82	156	111.30	112.00	7	6,289	0.11%	大買/大賣/
2022/09/21	24.1	106.71	22	106.11	107.50	2.1	6,052	0.03%
2022/09/20	14.1	108.67	13.3	108.71	107.00	0.8	6,006	0.01%
2022/09/19	50.8	108.91	41.1	109.24	107.50	9.7	5,930	0.16%
2022/09/16	40.3	117.58	30.2	116.66	116.00	10.1	5,738	0.18%
2022/09/15	60	120.13	53	120.78	117.50	7	5,663	0.12%
2022/09/14	38.1	117.77	26	117.42	116.00	12.1	5,337	0.23%
2022/09/13	10.1	117.75	13	118.42	118.00	-2.9	5,171	-0.06%
2022/09/12	31.6	118.63	75.6	119.41	120.00	-44	5,066	-0.87%
2022/09/08	23.1	118.73	14	119.21	118.50	9.1	4,871	0.19%
2022/09/07	91.1	117.75	55.1	117.13	119.00	36.1	4,729	0.76%
2022/09/06	102.5	121.07	102	122.02	118.50	0.5	4,486	0.01%	大買/大賣/
2022/09/05	44	132.31	42.1	133.06	129.00	1.9	4,136	0.05%
2022/09/02	98.2	131.52	94	131.50	129.50	4.2	3,925	0.11%
2022/09/01	104.1	130.07	116.2	130.33	129.50	-12.1	3,703	-0.33%	大買/大賣/
2022/08/31	152.3	133.20	122	133.18	128.00	30.3	3,382	0.90%	大買/大賣/
2022/08/30	138	124.80	156.1	124.67	129.50	-18.1	2,871	-0.63%	大買/大賣/
2022/08/29	79.5	119.00	142.5	119.31	118.00	-63	2,454	-2.57%	大賣/
2022/08/26	174.6	118.78	99.8	119.12	117.00	74.8	2,132	3.51%	大買/
2022/08/25	65.1	111.72	66.7	111.60	112.00	-1.6	1,749	-0.09%
2022/08/24	20	108.03	32.5	107.61	111.50	-12.5	1,399	-0.89%
2022/08/23	16	100.09	27.2	100.00	101.50	-11.1	1,256	-0.88%
2022/08/22	24	97.09	17.3	97.84	98.90	6.8	1,096	0.62%
2022/08/19	0.1	90.50	0	0.00	90.60	0.1	955	0.01%
2022/08/18	0	0.00	1	90.40	90.20	-1	945	-0.11%
2022/08/17	0	0.00	1.1	90.16	90.50	-1.1	936	-0.12%
2022/08/16	0	0.00	0.3	91.50	91.40	-0.3	927	-0.03%
2022/08/15	3.5	91.24	14	91.00	90.70	-10.5	918	-1.14%
2022/08/12	19	88.74	11.2	88.45	88.50	7.8	898	0.87%
2022/08/11	2	85.60	1	85.90	85.90	1	871	0.11%
2022/08/10	0.2	85.90	0.1	86.10	85.10	0.1	867	0.01%
2022/08/09	0	0.00	1	84.20	86.20	-1	871	-0.11%
2022/08/08	0	0.00	4	83.13	83.50	-4	898	-0.45%
2022/08/05	4	84.45	5	84.32	84.50	-1	917	-0.11%
2022/08/04	2.3	82.84	2	81.50	82.90	0.3	926	0.03%
2022/08/03	1.2	86.34	2	84.25	83.90	-0.8	916	-0.09%
2022/08/02	3	85.50	2	85.10	85.50	1	909	0.11%
2022/08/01	4	91.28	2	91.70	90.70	2	901	0.22%
2022/07/29	1	89.50	3	89.30	89.60	-2	902	-0.22%
2022/07/28	5	88.00	7	88.61	89.00	-2	904	-0.22%
2022/07/27	6	88.78	5	89.84	89.30	1	894	0.11%
2022/07/26	0	0.00	1	88.00	88.50	-1	876	-0.11%
2022/07/25	7	91.36	6.3	90.44	90.40	0.7	859	0.08%
2022/07/22	1.1	87.64	4.1	88.59	88.80	-3	798	-0.38%
2022/07/21	1	82.90	0	0.00	83.00	1	771	0.13%
2022/07/20	1	82.20	0	0.00	81.00	1	770	0.13%
2022/07/18	0	0.00	3	81.70	81.80	-3	782	-0.38%
2022/07/13	0	0.00	1	80.50	80.30	-1	817	-0.12%
2022/07/12	0.1	78.88	4	78.63	78.50	-3.9	822	-0.48%
2022/07/11	0	0.00	3	82.40	82.00	-3	831	-0.36%
2022/07/08	2	82.10	2	81.40	81.00	0	842	0.00%
2022/07/07	1	79.80	2	80.00	81.60	-1	853	-0.12%
2022/07/06	4	81.45	0	0.00	79.90	4	868	0.47%
2022/07/05	4	81.90	1	80.90	81.70	3	938	0.32%
2022/07/04	0	81.60	0	0.00	80.50	0	965	0.00%
2022/07/01	2.3	85.40	1	87.80	83.00	1.3	1,008	0.13%
2022/06/30	0.2	90.56	1	91.90	89.50	-0.8	997	-0.08%
2022/06/29	2	91.55	0	0.00	91.40	2	994	0.20%
2022/06/28	1.1	90.95	1	91.10	89.80	0.1	992	0.01%
2022/06/27	1	91.60	1	91.60	93.40	0	985	0.00%
2022/06/24	0	0.00	1.4	94.32	94.50	-1.4	978	-0.14%
2022/06/23	6.2	94.55	0	0.00	96.00	6.2	976	0.63%
2022/06/22	0	0.00	1	90.80	89.40	-1	942	-0.11%
2022/06/21	0	0.00	1	91.00	90.60	-1	939	-0.11%
2022/06/20	1	91.38	1	88.20	89.00	0	935	0.00%
2022/06/17	0	0.00	7.2	90.06	90.50	-7.2	926	-0.78%
2022/06/16	2.2	90.91	0	0.00	89.20	2.2	926	0.24%
2022/06/15	1	90.50	0.5	90.50	90.50	0.5	938	0.05%
2022/06/14	2	88.00	0.5	88.00	88.10	1.5	942	0.16%
2022/06/13	4	90.63	5	91.04	89.20	-1	944	-0.11%
2022/06/10	1	87.70	0	0.00	87.50	1	938	0.11%
2022/06/09	1	86.70	1	86.00	86.30	0	937	0.00%
2022/06/08	2.3	86.52	2	86.65	86.70	0.3	944	0.03%
2022/06/07	0.4	83.80	0	0.00	84.40	0.4	947	0.04%
2022/06/02	3	83.03	0	0.00	82.80	3	997	0.30%
2022/06/01	0	0.00	1	83.10	83.10	-1	1,028	-0.10%
2022/05/31	0	0.00	1	82.60	82.40	-1	1,038	-0.10%
2022/05/27	0	0.00	5	81.30	81.20	-5	1,049	-0.48%
2022/05/26	0	0.00	3	81.33	80.70	-3	1,059	-0.28%
2022/05/24	0.1	81.00	0	0.00	80.80	0.1	1,103	0.01%
2022/05/23	2	82.30	0	0.00	82.80	2	1,112	0.18%
2022/05/20	0	0.00	0.2	81.50	80.90	-0.2	1,124	-0.02%
2022/05/19	0	0.00	2	79.80	80.30	-2	1,199	-0.17%
2022/05/18	1	82.00	0	0.00	81.60	1	1,200	0.08%
2022/05/16	8	79.96	5.2	81.63	83.70	2.8	1,217	0.23%
2022/05/13	2.2	76.42	4	75.90	78.70	-1.8	1,239	-0.15%
2022/05/12	0.6	73.50	1	72.00	71.60	-0.4	1,225	-0.03%
2022/05/11	0	0.00	5	76.72	76.00	-5	1,216	-0.41%
2022/05/10	1	74.80	0.3	74.90	76.00	0.7	1,215	0.06%
2022/05/09	4.3	77.80	18.2	76.04	76.10	-13.9	1,202	-1.15%
2022/05/06	1	82.00	2	82.50	81.10	-1	1,180	-0.08%
2022/05/05	2	86.80	2	86.20	85.50	0	1,165	0.00%
2022/05/04	1	87.02	1.2	87.50	86.80	-0.2	1,164	-0.02%
2022/05/03	4	88.78	0.4	89.13	88.50	3.6	1,166	0.31%
2022/04/29	1	88.80	0	0.00	88.60	1	1,172	0.09%
2022/04/28	4	89.00	1	90.10	88.50	3	1,183	0.25%
2022/04/27	5.1	89.14	12	88.59	88.10	-6.9	1,182	-0.59%
2022/04/26	4.1	91.35	6	91.88	91.00	-2	1,174	-0.17%
2022/04/25	0.1	92.50	4	92.90	91.60	-3.9	1,186	-0.33%
2022/04/22	2.1	94.26	2	96.25	94.80	0.1	1,203	0.01%
2022/04/21	4	94.33	4	95.35	95.00	0	1,200	0.00%
2022/04/20	1	92.90	5	94.82	95.40	-4	1,193	-0.34%
2022/04/19	2	93.45	3	93.53	93.20	-1	1,180	-0.08%
2022/04/15	0	0.00	6	96.10	95.90	-6	1,181	-0.51%
2022/04/14	9	96.11	1	96.40	96.00	8	1,173	0.68%
2022/04/13	2	94.60	0	0.00	94.30	2	1,174	0.17%
2022/04/12	2	96.75	4	96.08	95.40	-2	1,171	-0.17%
2022/04/11	12.4	98.36	7.1	98.28	98.50	5.3	1,156	0.45%
2022/04/08	6	94.25	3.1	96.45	93.80	2.9	1,092	0.27%
2022/04/07	5.1	96.02	9.2	94.96	95.50	-4.1	1,075	-0.38%
2022/04/06	1.2	91.67	0	0.00	91.10	1.2	1,025	0.12%
2022/04/01	0.1	91.90	2	92.15	91.80	-2	1,032	-0.19%
2022/03/31	2	92.15	0	0.00	91.90	2	1,036	0.19%
2022/03/30	0	0.00	4	92.40	92.80	-4	1,037	-0.39%
2022/03/29	0.2	91.68	2	91.95	91.70	-1.8	1,039	-0.17%
2022/03/28	4.1	92.64	0	0.00	91.30	4.1	1,046	0.39%
2022/03/25	2	92.25	0	92.10	91.60	2	1,035	0.19%
2022/03/24	1	93.20	0	0.00	93.10	1	1,110	0.09%
2022/03/23	1	93.51	0	0.00	93.60	1	1,122	0.09%
2022/03/22	2	93.90	1	93.60	93.50	1	1,125	0.09%
2022/03/21	1	94.60	1	95.70	94.50	0	1,131	0.00%
2022/03/18	1	93.70	4	95.63	94.30	-3	1,150	-0.26%
2022/03/17	0.3	94.20	5	93.88	94.10	-4.7	1,144	-0.41%
2022/03/16	3.1	91.82	13	91.65	91.40	-9.9	1,156	-0.85%
2022/03/15	2	92.50	1	93.40	91.30	1	1,191	0.09%
2022/03/14	1	94.20	1	93.50	93.10	0	1,259	0.00%
2022/03/11	2.1	95.51	2	94.50	94.30	0.1	1,270	0.01%
2022/03/10	2.4	94.61	7.1	94.97	94.40	-4.7	1,278	-0.37%
2022/03/09	2	91.15	3	91.90	91.60	-1	1,278	-0.08%
2022/03/08	12	94.52	6	91.50	90.20	6	1,289	0.47%
2022/03/07	4.1	97.71	2	98.00	97.00	2.1	1,267	0.17%
2022/03/04	2.1	101.28	6	101.83	101.00	-3.9	1,264	-0.31%
2022/03/03	4	102.00	2.1	102.98	102.00	1.9	1,346	0.14%
2022/03/02	3	101.83	1.2	102.58	102.50	1.8	1,398	0.13%
2022/03/01	2	102.75	2.2	102.77	102.50	-0.2	1,400	-0.01%
2022/02/25	4.2	101.74	6.4	102.77	104.50	-2.2	1,410	-0.15%
2022/02/24	4	102.38	0	0.00	101.50	4	1,441	0.28%
2022/02/23	1.1	104.95	3.2	104.81	105.00	-2.2	1,442	-0.15%
2022/02/22	6	104.08	1	104.00	104.00	5	1,442	0.35%
2022/02/21	5.5	105.91	13	107.19	107.00	-7.5	1,451	-0.52%
2022/02/18	0.1	103.00	0	0.00	103.00	0.1	1,380	0.00%
2022/02/17	2	103.25	0	0.00	103.50	2	1,392	0.14%
2022/02/16	1	103.50	0	0.00	103.00	1	1,388	0.07%
2022/02/15	6.2	107.41	8	106.44	103.00	-1.8	1,376	-0.13%
2022/02/14	23	102.52	20	101.50	101.50	3	1,337	0.22%
2022/02/11	7	104.00	17	105.21	104.00	-10	1,339	-0.75%
2022/02/10	26.1	103.87	11.1	104.68	104.50	15	1,342	1.12%
2022/02/09	3	103.50	3	104.00	104.00	0	1,348	0.00%
2022/02/08	2	103.00	1.7	103.55	103.50	0.3	1,353	0.02%
2022/02/07	1	104.50	1	104.50	104.50	0	1,356	0.00%
2022/01/26	1.1	100.55	4	100.25	100.50	-2.9	1,358	-0.21%
2022/01/25	7.9	101.37	0	0.00	100.50	7.9	1,362	0.58%
2022/01/24	4.3	102.30	0.1	102.50	103.00	4.3	1,376	0.31%
2022/01/21	3.3	103.28	2	105.00	102.50	1.3	1,453	0.09%
2022/01/20	9.5	104.31	1	104.00	104.00	8.5	1,531	0.55%
2022/01/19	4	104.50	1	104.00	104.50	3	1,580	0.19%
2022/01/18	2	107.25	4	106.88	105.50	-2	1,593	-0.13%
2022/01/17	5	108.80	1	110.00	108.00	4	1,582	0.25%
2022/01/14	0.1	103.00	0	0.00	103.50	0.1	1,561	0.01%
2022/01/13	1	105.50	1	106.50	105.50	0	1,565	0.00%
2022/01/12	9	106.17	3	106.33	106.00	6	1,566	0.38%
2022/01/11	2	108.50	10	107.25	107.50	-8	1,573	-0.51%
2022/01/10	4	109.13	2	109.75	108.50	2	1,578	0.13%
2022/01/07	2	107.50	1	107.50	107.00	1	1,595	0.06%
2022/01/06	1	107.50	6	108.92	108.00	-5	1,625	-0.31%
2022/01/05	0.2	107.50	1	106.50	106.50	-0.8	1,633	-0.05%
2022/01/04	2	106.51	0	0.00	106.00	2	1,655	0.12%
2022/01/03	6	108.25	3	107.67	107.50	3	1,654	0.18%
2021/12/30	5.1	112.30	2	113.50	111.50	3.1	1,654	0.19%
2021/12/29	5	110.00	1	109.50	110.00	4	1,650	0.24%
2021/12/28	6	110.17	1	112.00	110.00	5	1,677	0.30%
2021/12/27	2	110.75	0	0.00	110.50	2	1,708	0.12%
2021/12/24	6	112.00	2	112.25	112.00	4	1,723	0.23%
2021/12/23	7	113.36	2	112.50	113.00	5	1,725	0.29%
2021/12/22	1	113.50	2	114.50	113.00	-1	1,735	-0.06%
2021/12/21	13	114.04	6.1	113.76	113.50	6.9	1,735	0.40%
2021/12/20	8	118.06	16	117.31	115.00	-8	1,727	-0.46%
2021/12/17	1	112.97	2	114.00	110.50	-1	1,668	-0.06%
2021/12/16	4	111.00	7	112.36	112.50	-3	1,771	-0.17%
2021/12/15	15.1	111.13	1	111.50	111.00	14.1	1,870	0.75%
2021/12/14	11.2	113.86	9	113.67	111.50	2.2	1,960	0.11%
2021/12/13	2	114.50	0.4	115.50	114.50	1.6	1,959	0.08%
2021/12/10	1.1	114.55	4	115.38	115.00	-3	1,975	-0.15%
2021/12/09	19.2	115.17	13	116.35	113.50	6.2	1,966	0.32%
2021/12/08	14	117.43	20.1	116.68	115.50	-6.1	1,962	-0.31%
2021/12/07	5	110.50	3	110.00	110.00	2	1,892	0.11%
2021/12/06	1	113.00	2	113.75	113.00	-1	1,901	-0.05%
2021/12/03	3.2	112.50	4	113.13	112.50	-0.8	1,920	-0.04%
2021/12/02	8	112.38	15	112.67	112.00	-7	1,950	-0.36%
2021/12/01	5.1	111.20	1	111.00	110.50	4.1	1,939	0.21%
2021/11/30	4.8	110.61	4	111.00	110.50	0.8	1,941	0.04%
2021/11/29	36.1	113.91	17	112.56	109.00	19.1	1,930	0.99%
2021/11/26	6	111.25	7.6	111.92	110.00	-1.6	1,855	-0.08%
2021/11/25	3.3	109.24	4	109.63	107.50	-0.7	1,806	-0.04%
2021/11/24	2	108.50	1	107.50	109.00	1	1,799	0.06%
2021/11/23	8	108.44	5.1	110.10	105.50	2.9	1,794	0.16%
2021/11/22	3	107.33	7.1	107.24	108.00	-4.1	1,775	-0.23%
2021/11/19	2	105.00	1	104.00	103.50	1	1,782	0.06%
2021/11/18	3	104.83	3	105.83	106.50	0	1,810	0.00%
2021/11/17	6.5	105.38	7.1	105.00	104.50	-0.6	1,821	-0.03%
2021/11/16	6	103.25	14	104.18	105.00	-8	1,842	-0.43%
2021/11/15	6	102.92	9	103.17	103.50	-3	1,870	-0.16%
2021/11/12	1	103.00	2	103.25	102.50	-1	1,962	-0.05%
2021/11/11	0	103.00	1	102.00	102.50	-1	2,056	-0.05%
2021/11/10	2	103.25	2	102.75	102.50	0	2,124	0.00%
2021/11/09	3.1	103.50	11	103.86	103.00	-7.9	2,150	-0.37%
2021/11/08	2.8	105.00	1	104.50	104.00	1.8	2,155	0.08%
2021/11/05	1	104.50	1	105.50	105.00	0	2,163	0.00%
2021/11/04	2	106.00	1	105.50	105.00	1	2,179	0.05%
2021/11/03	6.9	104.93	7	106.29	107.00	-0.1	2,249	0.00%
2021/11/02	2.5	104.92	2	105.25	105.00	0.5	2,320	0.02%
2021/11/01	3.2	106.95	4	106.38	105.00	-0.9	2,323	-0.04%
2021/10/29	19	112.58	7	111.00	108.50	12	2,320	0.52%
2021/10/28	5	113.50	13.3	114.75	116.50	-8.3	2,256	-0.37%
2021/10/27	6	106.92	4	107.38	106.00	2	2,198	0.09%
2021/10/26	1	103.50	2	104.00	103.50	-1	2,165	-0.05%
2021/10/25	3	102.50	2	103.25	103.00	1	2,160	0.05%
2021/10/22	1	104.48	2	105.50	103.00	-1	2,176	-0.04%
2021/10/21	1.3	106.75	0	0.00	105.50	1.3	2,199	0.06%
2021/10/20	2	106.75	0	0.00	106.50	2	2,211	0.09%
2021/10/19	0.3	107.50	1	107.50	108.00	-0.7	2,247	-0.03%
2021/10/18	3	106.50	1	107.50	106.50	2	2,283	0.09%
2021/10/15	43.3	109.82	43	109.07	106.50	0.3	2,377	0.01%
2021/10/14	2	108.25	2	105.75	107.50	0	2,373	0.00%
2021/10/13	4	101.75	1.1	101.05	101.00	2.9	2,362	0.12%
2021/10/12	2.3	105.76	0	0.00	104.50	2.3	2,414	0.09%
2021/10/08	1	113.50	1	111.00	111.00	0	2,450	0.00%
2021/10/07	2	111.75	2.2	112.77	112.50	-0.2	2,521	-0.01%
2021/10/06	6.1	114.22	4	112.00	110.50	2.1	2,618	0.08%
2021/10/05	5	110.60	6	113.08	113.50	-1	2,645	-0.04%
2021/10/04	1.7	115.25	5.5	116.28	114.00	-3.8	2,635	-0.14%
2021/10/01	3	127.33	15.3	125.58	124.00	-12.3	2,614	-0.47%
2021/09/30	1	125.50	2	126.00	126.50	-1	2,622	-0.04%
2021/09/29	0.2	125.94	0	0.00	125.00	0.2	2,637	0.01%
2021/09/28	1	130.95	0	0.00	128.50	1	2,652	0.04%
2021/09/27	2	132.75	2	131.25	130.00	0	2,667	0.00%
2021/09/24	5	132.80	5	132.20	132.50	0	2,696	0.00%
2021/09/23	24	133.40	13	132.38	131.50	11	2,727	0.40%
2021/09/22	12.4	136.03	12.6	136.40	140.00	-0.2	2,708	-0.01%
2021/09/17	1	128.00	9.2	130.50	133.50	-8.2	2,661	-0.31%
2021/09/16	5	129.00	5	128.70	128.00	0	2,610	0.00%
2021/09/15	3	129.00	3.2	130.48	129.00	-0.1	2,614	-0.01%
2021/09/14	2	128.00	2	128.50	128.50	0	2,627	0.00%
2021/09/13	1	128.50	11.1	128.14	129.00	-10.1	2,712	-0.37%
2021/09/10	1	124.50	1	126.00	125.50	0	2,811	0.00%
2021/09/09	7	125.36	8	126.44	125.00	-1	2,960	-0.03%
2021/09/08	5.2	127.37	3.1	127.84	125.50	2.2	3,003	0.07%
2021/09/07	3	127.29	9	125.28	126.50	-6	3,060	-0.20%
2021/09/06	4.2	123.63	1	125.50	122.00	3.2	3,221	0.10%
2021/09/03	2.2	125.53	1	124.50	124.50	1.2	3,543	0.03%
2021/09/02	2	126.50	21.5	127.36	126.00	-19.5	3,814	-0.51%
2021/09/01	1	128.95	0	0.00	127.00	1	3,899	0.03%
2021/08/31	1	129.50	2	130.00	130.00	-1	4,071	-0.02%
2021/08/30	0	0.00	6	130.25	129.00	-6	4,203	-0.14%
2021/08/27	3	129.33	1	129.00	129.00	2	4,232	0.05%
2021/08/26	5.3	129.95	3.2	129.69	128.00	2.1	4,289	0.05%
2021/08/25	3.1	127.54	9	128.72	130.00	-5.9	4,396	-0.13%
2021/08/24	8.1	130.22	4	131.63	127.00	4.1	4,517	0.09%
2021/08/23	11.2	133.47	9	134.06	131.50	2.2	4,583	0.05%
2021/08/20	4	132.38	4	133.13	133.00	0	4,589	0.00%
2021/08/19	33.1	130.87	8	131.69	129.00	25.1	4,627	0.54%
2021/08/18	12.2	133.00	7	132.50	132.00	5.2	4,615	0.11%
2021/08/17	24.4	145.97	7.6	145.50	141.50	16.8	4,574	0.37%
2021/08/16	9.1	142.62	8.7	142.97	143.50	0.5	4,540	0.01%
2021/08/13	2.3	137.20	2.3	138.77	137.00	0	4,512	0.00%
2021/08/12	0.1	135.00	0	0.00	135.50	0.1	4,528	0.00%
2021/08/11	0	0.00	0	133.50	131.50	0	4,619	0.00%
2021/08/10	0	0.00	3	136.17	135.50	-3	4,855	-0.06%
2021/08/09	5.6	135.21	24	138.92	133.00	-18.5	5,032	-0.37%
2021/08/06	26	144.58	14.5	142.42	143.00	11.5	5,248	0.22%
2021/08/05	1	136.00	0	0.00	133.50	1	5,428	0.02%
2021/08/04	4	135.74	2	134.25	134.00	2	5,612	0.04%
2021/08/03	7	135.21	4.1	136.18	136.50	2.9	5,685	0.05%
2021/08/02	8	134.50	3	133.33	137.00	5	5,693	0.09%
2021/07/30	3	132.17	0	0.00	129.00	3	5,697	0.05%
2021/07/29	2.6	128.92	3	128.83	130.00	-0.4	5,736	-0.01%
2021/07/28	3	128.48	1.3	127.27	126.00	1.7	5,762	0.03%
2021/07/27	1.6	126.28	2	128.99	126.00	-0.4	5,868	-0.01%
2021/07/26	6	133.83	4.1	132.37	133.50	1.9	5,964	0.03%
2021/07/23	4.3	128.69	6.9	128.92	130.50	-2.6	5,979	-0.04%
2021/07/22	4.2	130.17	4.9	132.67	129.50	-0.7	5,975	-0.01%
2021/07/21	10.9	145.70	10.3	143.38	135.00	0.6	6,006	0.01%
2021/07/20	0	0.00	8	144.00	144.00	-8	5,955	-0.13%
2021/07/19	1	132.00	2	133.25	131.00	-1	5,981	-0.02%
2021/07/16	14.5	138.12	10	140.80	134.00	4.5	6,061	0.07%
2021/07/15	9.2	128.08	22.1	131.20	134.00	-13	6,039	-0.21%
2021/07/14	8	118.81	13.6	118.46	122.00	-5.5	6,043	-0.09%
2021/07/13	18.6	127.22	43.8	127.43	123.50	-25.2	6,076	-0.41%
2021/07/12	9.1	139.20	11	137.41	136.50	-1.9	6,068	-0.03%
2021/07/09	3	141.50	5	140.20	139.50	-2	6,056	-0.03%
2021/07/08	0	0.00	2	142.00	141.00	-2	6,076	-0.03%
2021/07/07	6.1	145.90	8.4	145.95	142.50	-2.3	6,118	-0.04%
2021/07/06	2.1	144.07	8.2	143.15	142.50	-6.1	6,137	-0.10%
2021/07/05	8.2	143.79	1.2	144.97	143.50	7	6,150	0.11%
2021/07/02	8	142.75	11.3	142.57	142.00	-3.3	6,186	-0.05%
2021/07/01	7.3	147.10	8.7	147.78	144.00	-1.4	6,160	-0.02%
2021/06/30	11.6	149.09	11.6	149.30	147.50	0	6,147	0.00%
2021/06/29	17.9	141.84	22.6	142.75	152.00	-4.6	6,120	-0.08%
2021/06/28	9.9	148.03	7.1	148.04	146.00	2.8	6,059	0.05%
2021/06/25	5.3	151.46	9.1	153.41	150.50	-3.9	6,030	-0.06%
2021/06/24	7.3	155.54	1.5	155.50	154.50	5.8	6,015	0.10%
2021/06/23	9	156.44	23.4	155.92	155.00	-14.4	6,065	-0.24%
2021/06/22	36.4	158.03	36.8	155.68	154.00	-0.4	6,024	-0.01%
2021/06/21	39.3	165.83	39.3	163.66	163.00	0.1	5,944	0.00%
2021/06/18	46.6	174.63	46.2	176.14	178.00	0.4	6,113	0.01%
2021/06/17	17	170.38	29	168.52	167.50	-12	6,310	-0.19%
2021/06/16	45.4	166.91	34.1	166.82	164.00	11.3	6,412	0.18%
2021/06/15	45.3	169.38	73.1	171.97	171.50	-27.7	6,536	-0.42%
2021/06/11	88.4	184.73	50.7	182.35	176.00	37.7	6,427	0.59%
2021/06/10	34.2	175.29	60.5	173.41	179.50	-26.3	6,239	-0.42%
2021/06/09	20.3	162.53	15.1	162.47	163.50	5.1	5,974	0.09%
2021/06/08	51.7	161.96	31.9	165.45	161.00	19.8	5,907	0.34%
2021/06/07	14.3	156.85	29.1	157.60	160.00	-14.8	5,741	-0.26%
2021/06/04	4.1	146.25	11.2	146.13	145.50	-7.2	5,628	-0.13%
2021/06/03	10.6	144.91	14	144.18	143.50	-3.4	5,638	-0.06%
2021/06/02	32.4	155.21	20.5	153.32	151.00	12	5,656	0.21%
2021/06/01	44.4	140.77	46.6	136.95	159.50	-2.2	5,555	-0.04%
2021/05/28	11.8	161.15	12	163.13	160.50	-0.2	5,355	0.00%
2021/05/27	15.3	164.07	15.6	167.05	162.00	-0.3	5,331	-0.01%
2021/05/26	4	163.74	6.6	163.38	162.50	-2.5	5,380	-0.05%
2021/05/25	11.9	163.23	20	166.32	160.50	-8.1	5,447	-0.15%
2021/05/24	19.1	162.38	45	168.20	170.00	-25.9	5,566	-0.47%
2021/05/21	8	157.67	7.3	159.10	158.00	0.7	5,534	0.01%
2021/05/20	15	163.53	11.1	161.78	161.00	3.9	5,694	0.07%
2021/05/19	22.1	161.96	37.6	162.39	160.00	-15.5	5,773	-0.27%
2021/05/18	69.8	178.69	57.5	178.66	175.00	12.3	5,782	0.21%
2021/05/17	66.6	185.03	41.7	183.76	188.50	24.8	5,839	0.43%
2021/05/14	88.8	169.84	49.9	170.73	171.50	38.9	5,771	0.67%
2021/05/13	47.9	163.10	62	165.26	169.50	-14.1	5,536	-0.26%
2021/05/12	29.4	152.50	50.3	150.81	154.50	-20.9	5,280	-0.40%
2021/05/11	20.2	137.26	9	140.22	140.50	11.2	5,109	0.22%
2021/05/10	3	133.50	8	134.56	134.00	-5	5,025	-0.10%
2021/05/07	4	132.63	1	132.50	133.50	3	5,004	0.06%
2021/05/06	3.5	135.27	8.1	135.27	131.50	-4.5	4,971	-0.09%
2021/05/05	8.1	141.25	13.5	141.76	139.00	-5.5	4,922	-0.11%
2021/05/04	23.1	145.94	25.3	143.60	143.50	-2.2	4,903	-0.04%
2021/05/03	27.4	150.27	31.2	151.90	155.50	-3.8	4,781	-0.08%
2021/04/29	14.1	140.62	7	140.07	141.50	7.1	4,667	0.15%
2021/04/28	4	138.38	1.1	136.77	136.50	2.9	4,648	0.06%
2021/04/27	4	144.73	5	136.40	139.50	-1	4,623	-0.02%
2021/04/26	7.4	140.91	4.5	141.72	137.00	2.9	4,566	0.06%
2021/04/23	3.5	143.39	3	143.17	141.50	0.5	4,553	0.01%
2021/04/22	14.3	144.45	11	143.14	139.50	3.3	4,513	0.07%
2021/04/21	11	154.36	6	152.75	151.00	5	4,427	0.11%
2021/04/20	6	160.24	31	152.50	160.00	-25	4,411	-0.57%
2021/04/19	13	165.35	10	165.35	156.50	3	4,361	0.07%
2021/04/16	15.4	162.25	9.5	156.82	168.00	5.9	4,259	0.14%
2021/04/15	12	150.46	7	150.57	153.00	5	4,164	0.12%
2021/04/14	4	144.00	2	145.75	145.00	2	4,158	0.05%
2021/04/13	14.1	140.86	5	154.00	148.00	9.1	4,134	0.22%
2021/04/12	27.2	165.05	19	168.74	160.00	8.2	4,126	0.20%
2021/04/09	10	152.95	8	152.25	155.50	2	4,132	0.05%
2021/04/08	22	141.07	10	139.70	141.50	12	4,138	0.29%
2021/04/06	7	121.07	6	119.25	117.50	1	4,108	0.02%
2021/04/01	6	112.50	3	114.00	118.00	3	4,103	0.07%
2021/03/31	8	113.38	3	114.00	112.00	5	4,084	0.12%
2021/03/30	6	120.58	2	119.50	119.50	4	4,077	0.10%
2021/03/29	5.1	124.94	0	0.00	123.00	5.1	4,088	0.12%
2021/03/26	17	110.21	2	114.25	117.00	15	4,071	0.37%
2021/03/22	39.2	95.03	46	93.52	97.10	-6.8	4,040	-0.17%
2021/03/19	66.5	90.80	47	90.77	88.30	19.5	3,752	0.52%
2021/03/18	5	83.18	14	85.66	86.70	-9	3,407	-0.26%
2021/03/17	17.3	78.83	29.1	78.51	78.90	-11.8	3,265	-0.36%
2021/03/16	8	76.76	6	77.15	74.70	2	3,064	0.07%
2021/03/15	29.1	77.63	36	77.06	76.20	-6.9	2,992	-0.23%
2021/03/12	12	75.52	20	75.45	75.00	-8	2,868	-0.28%
2021/03/11	23	78.25	4	78.38	78.00	19	2,862	0.66%
2021/03/10	3	75.97	14	74.86	75.80	-11	2,843	-0.39%
2021/03/09	14	70.41	4	72.73	73.80	10	2,902	0.34%
2021/03/08	9	73.56	5	73.14	72.00	4	2,888	0.14%
2021/03/05	4	75.90	10.2	72.22	75.90	-6.2	2,850	-0.22%
2021/03/04	8	68.69	5	69.40	69.00	3	2,775	0.11%
2021/03/03	3	67.67	8	68.00	68.00	-5	2,753	-0.18%
2021/03/02	1	65.00	4	64.40	65.00	-3	2,726	-0.11%
2021/02/25	9	67.06	35	66.05	66.70	-26	2,734	-0.95%
2021/02/24	31	60.36	28.1	61.26	64.00	2.9	2,635	0.11%
2021/02/23	26	67.00	46.9	61.11	62.00	-20.9	2,557	-0.82%
2021/02/22	8	65.50	11	65.50	65.50	-3	2,411	-0.12%
2021/02/19	27.1	57.71	38.1	58.80	59.60	-11	2,404	-0.46%
2021/02/18	18	51.41	30	52.19	54.20	-12	2,216	-0.54%
2021/02/17	16.1	50.15	20	49.85	49.35	-3.9	2,111	-0.18%
2021/02/05	85.1	48.33	81	48.20	48.00	4.1	2,043	0.20%
2021/02/04	27	44.48	24.9	44.41	46.50	2.1	1,793	0.12%
2021/02/03	10	41.41	0	0.00	42.30	10	1,684	0.59%
2021/02/02	0.2	39.00	0	0.00	39.30	0.2	1,668	0.01%
2021/02/01	3.1	40.02	1	40.15	39.30	2.1	1,682	0.12%
2021/01/29	4	39.24	2	38.73	38.50	2	1,681	0.12%
2021/01/26	0	0.00	1	40.05	40.05	-1	1,730	-0.06%
2021/01/25	2	40.80	0	0.00	40.05	2	1,792	0.11%
2021/01/22	0	0.00	1	39.15	39.05	-1	1,809	-0.06%
2021/01/21	0	0.00	1	40.00	39.30	-1	1,847	-0.05%
2021/01/20	1	40.35	2	40.25	40.20	-1	1,881	-0.05%
2021/01/19	0	0.00	2	39.50	39.80	-2	1,897	-0.11%
2021/01/18	2	40.50	3	40.23	39.30	-1	1,955	-0.05%
2021/01/15	3	39.88	7	39.59	39.20	-4	1,978	-0.20%
2021/01/14	0	0.00	1	41.75	41.10	-1	2,009	-0.05%
2021/01/13	0	0.00	2	43.05	41.85	-2	2,030	-0.10%
2021/01/12	6	43.63	2	43.68	43.80	4	2,052	0.19%
2021/01/11	4	42.31	6	42.31	41.85	-2	2,076	-0.10%
2021/01/07	0	0.00	3	44.08	43.85	-3	2,165	-0.14%
2021/01/06	3	44.30	0	0.00	43.35	3	2,238	0.13%
2021/01/05	2	44.73	2	45.00	44.65	0	2,350	0.00%
2021/01/04	3	45.10	3	47.02	44.35	0	2,445	0.00%
2020/12/31	26	47.84	17	47.59	47.00	9	2,450	0.37%
2020/12/30	5	50.90	0	0.00	50.00	5	2,427	0.21%
2020/12/29	0	0.00	9	48.53	50.00	-9	2,421	-0.37%
2020/12/28	0	0.00	3	48.82	48.20	-3	2,483	-0.12%
2020/12/25	2	47.48	1	47.95	48.95	1	2,512	0.04%
2020/12/23	8	48.44	20	47.90	47.55	-12	2,726	-0.44%
2020/12/22	10	48.85	2	48.13	48.90	8	2,798	0.29%
2020/12/21	3.1	46.71	0	0.00	46.10	3.1	2,813	0.11%
2020/12/18	2	46.68	2	46.18	47.30	0	2,845	0.00%
2020/12/17	2	45.55	2	45.40	45.40	0	2,873	0.00%
2020/12/16	6	45.50	6	45.02	45.50	0	2,931	0.00%
2020/12/15	0.1	46.60	0	0.00	45.65	0.1	2,979	0.00%
2020/12/14	4	47.66	0	0.00	47.55	4	3,036	0.13%
2020/12/11	7	47.52	8	47.66	47.20	-1	3,132	-0.03%
2020/12/10	0.1	49.00	1	49.10	48.60	-0.9	3,229	-0.03%
2020/12/09	2.1	49.39	1	49.15	49.15	1.1	4,038	0.03%
2020/12/08	1	50.10	0	0.00	50.00	1	4,102	0.02%
2020/12/07	1	50.30	1	51.00	50.30	0	4,259	0.00%
2020/12/04	1.1	51.50	2	52.00	51.40	-0.9	4,600	-0.02%
2020/12/03	14	54.36	6	54.03	52.00	8	4,927	0.16%
2020/12/02	0.4	52.00	1	51.30	52.00	-0.6	4,996	-0.01%
2020/11/30	1	51.10	2	51.50	51.20	-1	5,260	-0.02%
2020/11/27	1	50.90	2	51.00	51.10	-1	5,380	-0.02%
2020/11/26	2	51.30	0	0.00	50.90	2	5,536	0.04%
2020/11/25	27	53.09	81	51.13	51.00	-54	5,796	-0.93%
2020/11/24	3	51.53	0	0.00	50.30	3	5,849	0.05%
2020/11/20	16.1	52.59	1	52.50	51.70	15.1	6,105	0.25%
2020/11/19	67	53.15	7	53.00	52.90	60	6,169	0.97%
2020/11/18	1	51.80	31	52.12	52.00	-30	6,242	-0.48%
2020/11/17	17	50.60	18	50.92	50.60	-1	6,305	-0.02%
2020/11/16	21	51.49	3.5	51.41	50.90	17.5	6,329	0.28%
2020/11/13	4.1	50.09	5	49.74	51.80	-0.9	6,340	-0.01%
2020/11/12	9	50.38	15	50.03	49.70	-6	6,342	-0.09%
2020/11/11	8.1	52.07	1	52.80	51.90	7.1	6,297	0.11%
2020/11/10	2	52.65	2	53.55	52.60	0	6,300	0.00%
2020/11/09	5	54.60	1	54.60	54.20	4	6,296	0.06%
2020/11/06	12	54.68	3	54.90	54.20	9	6,307	0.14%
2020/11/05	2.1	55.00	0	0.00	54.10	2.1	6,312	0.03%
2020/11/04	1	54.30	0	0.00	54.80	1	6,334	0.02%
2020/11/03	1	54.20	6	54.27	54.20	-5	6,384	-0.08%
2020/11/02	7	53.80	1	52.90	53.70	6	6,503	0.09%
2020/10/30	1	52.30	0	0.00	52.50	1	6,728	0.01%
2020/10/29	8	54.28	7	53.80	54.30	1	6,732	0.01%
2020/10/28	1	54.00	9	54.20	53.40	-8	6,718	-0.12%
2020/10/27	6	55.65	6	55.17	54.80	0	6,745	0.00%
2020/10/26	24	55.04	21	54.92	54.90	3	6,754	0.04%
2020/10/23	0.2	57.30	3	56.77	57.30	-2.8	6,708	-0.04%
2020/10/22	9	56.66	9	57.03	56.30	0	6,726	0.00%
2020/10/21	2	57.90	3	58.33	58.10	-1	6,710	-0.01%
2020/10/20	4	58.98	3	58.77	58.70	1	6,697	0.01%
2020/10/19	5	60.84	3	59.83	59.40	2	6,677	0.03%
2020/10/16	18	60.71	12	60.01	61.20	6	6,647	0.09%
2020/10/15	4	59.10	8	58.96	58.90	-4	6,598	-0.06%
2020/10/14	4.1	58.98	5	59.50	60.10	-0.9	6,628	-0.01%
2020/10/13	27	59.03	15	59.29	59.30	12	6,637	0.18%
2020/10/12	8	63.16	3	63.93	61.40	5	6,559	0.08%
2020/10/08	3	62.17	7	62.34	62.60	-4	6,531	-0.06%
2020/10/07	3	63.73	5	63.28	63.00	-2	6,530	-0.03%
2020/10/06	1	63.60	1	63.40	64.10	0	6,551	0.00%
2020/10/05	13	64.96	18	64.79	63.30	-5	6,604	-0.08%
2020/09/30	2	62.80	0	0.00	63.00	2	6,640	0.03%
2020/09/29	14	64.06	11	64.22	63.00	3	6,660	0.05%
2020/09/28	1	63.70	1.2	63.74	64.00	-0.2	6,551	0.00%
2020/09/25	9	60.99	14	59.19	58.20	-5	6,589	-0.08%
2020/09/24	4	62.75	6	62.40	62.40	-2	6,539	-0.03%
2020/09/23	7.2	62.55	7	62.81	62.40	0.2	6,555	0.00%
2020/09/22	5	62.50	7	62.90	62.10	-2	6,573	-0.03%
2020/09/21	7	63.79	15	63.81	63.30	-8	6,608	-0.12%
2020/09/18	10.2	65.18	8	65.30	64.60	2.2	6,653	0.03%
2020/09/17	10	65.24	11	65.51	65.30	-1	6,705	-0.01%
2020/09/16	12	65.23	16	65.21	64.60	-4	6,707	-0.06%
2020/09/15	28	65.65	9	65.29	66.20	19	6,696	0.28%
2020/09/14	48	66.61	75.2	66.72	64.10	-27.2	6,710	-0.40%
2020/09/11	20	62.79	18	63.02	62.80	2	6,113	0.03%
2020/09/10	61	64.96	43	64.92	63.00	18	6,301	0.29%
2020/09/09	81	66.75	49	66.67	63.70	32	6,227	0.51%
2020/09/08	28	67.83	50	67.62	68.80	-22	6,001	-0.37%
2020/09/07	7	62.76	14.5	63.07	62.60	-7.5	5,740	-0.13%
2020/09/04	7	60.76	9	60.42	61.80	-2	5,744	-0.03%
2020/09/03	10	60.34	16	61.06	60.70	-6	5,837	-0.10%
2020/09/02	23	63.53	15	64.07	62.80	8	5,774	0.14%
2020/09/01	28	63.60	17	63.46	64.50	11	5,734	0.19%
2020/08/31	37	63.95	75	63.06	62.10	-38	5,622	-0.68%
2020/08/28	2	65.40	25	65.40	65.40	-23	5,423	-0.42%
2020/08/27	56	59.32	47	59.25	59.50	9	5,414	0.17%
2020/08/26	7	57.23	5	57.02	56.60	2	5,297	0.04%
2020/08/25	11	55.82	13	56.58	56.50	-2	5,345	-0.04%
2020/08/24	14	58.44	16	58.43	56.50	-2	5,387	-0.04%
2020/08/21	28	58.00	27	58.14	58.80	1	5,407	0.02%
2020/08/20	10	53.55	12	53.21	55.00	-2	5,506	-0.04%
2020/08/19	9.5	58.58	4	58.90	58.00	5.5	5,686	0.10%
2020/08/18	7	58.94	5	58.78	58.80	2	5,865	0.03%
2020/08/17	1	55.50	1	55.30	55.30	0	6,005	0.00%
2020/08/14	7	55.40	6	55.55	55.70	1	6,198	0.02%
2020/08/13	1	55.90	6	54.80	54.40	-5	6,392	-0.08%
2020/08/12	2	58.25	12	57.92	57.80	-10	6,492	-0.15%
2020/08/11	6	57.78	9	58.40	57.10	-3	6,583	-0.05%
2020/08/10	10	61.23	3	59.57	59.00	7	6,646	0.11%
2020/08/07	4	60.53	11	59.23	61.00	-7	6,707	-0.10%
2020/08/06	11	64.24	55	63.92	62.50	-44	6,726	-0.65%
2020/08/05	53	64.58	70	64.32	64.00	-17	6,659	-0.26%
2020/08/04	2	62.00	11.1	62.00	62.00	-9.1	6,415	-0.14%
2020/08/03	0	0.00	6	56.40	56.40	-6	6,482	-0.09%
2020/07/31	15	50.70	12	50.53	51.30	3	6,594	0.05%
2020/07/30	10	48.37	9	47.76	49.80	1	6,711	0.01%
2020/07/29	1	46.25	3	45.82	45.30	-2	6,851	-0.03%
2020/07/28	9.1	43.62	14	41.42	44.45	-4.9	7,019	-0.07%
2020/07/27	11	45.47	21	45.33	44.50	-10	7,058	-0.14%
2020/07/24	2	48.60	10	48.97	48.60	-8	7,118	-0.11%
2020/07/23	9	50.11	7	50.36	50.00	2	7,329	0.03%
2020/07/22	1	51.00	18	50.86	50.30	-17	7,617	-0.22%
2020/07/21	11	50.65	9	50.18	50.00	2	7,620	0.03%
2020/07/20	20	48.94	17	48.49	50.90	3	7,606	0.04%
2020/07/17	9	49.21	16	49.02	50.00	-7	7,585	-0.09%
2020/07/16	6	53.78	7	53.60	53.50	-1	7,581	-0.01%
2020/07/15	11	52.47	16	53.08	51.90	-5	7,579	-0.07%
2020/07/14	18	55.39	8	55.93	54.20	10	7,518	0.13%
2020/07/13	14.7	56.80	12	56.83	56.00	2.7	7,484	0.04%
2020/07/10	20	58.35	30	57.97	57.70	-10	7,472	-0.13%
2020/07/09	14.3	59.62	36	59.52	60.10	-21.7	7,444	-0.29%
2020/07/08	33	59.35	42	58.99	58.10	-9	7,414	-0.12%
2020/07/07	38	58.69	39	59.01	57.60	-1	7,391	-0.01%
2020/07/06	51	61.00	60.2	61.37	60.10	-9.2	7,335	-0.12%
2020/07/03	13	59.09	36	59.24	59.80	-23	7,252	-0.32%
2020/07/02	16	59.15	27	59.44	59.00	-11	7,209	-0.15%
2020/07/01	18	57.66	24	57.55	57.90	-6	7,155	-0.08%
2020/06/30	19	59.64	24	58.95	58.50	-5	7,093	-0.07%
2020/06/29	32.7	60.10	29	60.51	61.10	3.7	7,017	0.05%
2020/06/24	43	57.03	31	58.15	56.80	12	6,916	0.17%
2020/06/23	10	60.68	15	60.87	59.60	-5	6,816	-0.07%
2020/06/22	17	60.30	41	60.89	62.00	-24	6,756	-0.36%
2020/06/19	44	60.90	42	61.97	59.80	2	6,668	0.03%
2020/06/18	82	62.79	45	62.99	62.50	37	6,538	0.57%
2020/06/17	77	62.81	118.6	62.39	64.30	-41.6	6,318	-0.66%	大賣/
2020/06/16	65	58.99	23	59.34	58.50	42	6,058	0.69%
2020/06/15	23	60.35	50	60.48	60.30	-27	5,980	-0.45%
2020/06/12	25	57.77	19	58.08	58.80	6	5,869	0.10%
2020/06/11	65	58.93	45.2	59.32	56.60	19.8	5,814	0.34%
2020/06/10	98.1	61.32	46	61.72	61.90	52.1	5,692	0.92%
2020/06/09	30	54.19	39.8	54.09	57.60	-9.8	5,509	-0.18%
2020/06/08	21.3	53.86	22	53.63	52.40	-0.8	5,447	-0.01%
2020/06/05	33.5	55.89	27	55.27	55.60	6.5	5,403	0.12%
2020/06/04	35	56.77	33	57.30	56.10	2	5,468	0.04%
2020/06/03	18	57.93	49.2	58.30	58.20	-31.2	5,474	-0.57%
2020/06/02	60	57.50	74	56.86	57.10	-14	5,474	-0.26%
2020/06/01	49	60.07	24	60.21	59.40	25	5,379	0.46%
2020/05/29	30.8	60.30	16.5	59.57	61.50	14.3	5,276	0.27%
2020/05/28	27.5	57.98	23.1	58.19	57.70	4.4	5,155	0.08%
2020/05/27	64	61.09	48	60.05	59.10	16	5,035	0.32%
2020/05/26	102	66.37	57.5	66.31	64.50	44.5	4,852	0.92%	大買/
2020/05/25	68	61.28	54	60.68	64.30	14	4,629	0.30%
2020/05/22	63	58.46	79	58.52	58.80	-16	4,433	-0.36%
2020/05/21	64.7	56.77	30.3	56.48	55.90	34.3	4,276	0.80%
2020/05/20	55.3	52.14	51	53.12	54.60	4.3	4,088	0.11%
2020/05/19	41.8	49.53	31	49.50	49.80	10.8	3,873	0.28%
2020/05/18	20.8	47.64	14	47.64	48.85	6.8	3,754	0.18%
2020/05/15	46	43.54	16.2	44.00	44.45	29.8	3,680	0.81%
2020/05/14	27	46.38	35	47.28	45.00	-8	3,605	-0.22%
2020/05/13	32	43.72	17	45.64	46.85	15	3,532	0.42%
2020/05/12	18	42.05	48	40.04	42.60	-30	3,447	-0.87%
2020/05/11	9	42.16	11.7	42.16	42.15	-2.7	3,368	-0.08%
2020/05/08	38	48.65	37	47.95	46.80	1	3,318	0.03%
2020/05/07	67	51.22	37	50.90	52.00	30	3,215	0.93%
2020/05/06	82	59.01	59	57.30	50.50	23	3,097	0.74%
2020/05/05	57	53.97	41	54.84	55.90	16	2,913	0.55%
2020/05/04	50	49.12	55	49.19	50.90	-5	2,724	-0.18%
2020/04/30	28	46.28	18	46.32	46.30	10	2,540	0.39%
2020/04/29	19	45.08	16	46.37	46.65	3	2,440	0.12%
2020/04/28	60.7	46.28	21	46.60	46.90	39.7	2,325	1.71%
2020/04/27	71	46.20	6	46.20	46.20	65	2,094	3.10%
2020/04/24	0	0.00	1	42.00	42.00	-1	1,779	-0.06%
2020/04/23	1	38.20	1	38.20	38.20	0	1,742	0.00%
2020/04/22	3	34.83	2	34.55	34.75	1	1,720	0.06%
2020/04/21	5	35.42	19	34.04	35.40	-14	1,674	-0.84%
2020/04/20	6	34.32	4	34.50	34.55	2	1,585	0.13%
2020/04/17	5	32.68	10	32.82	32.60	-5	1,533	-0.33%
2020/04/16	5	32.05	3	32.37	32.40	2	1,508	0.13%
2020/04/15	24	33.73	16	33.13	33.10	8	1,481	0.54%
2020/04/14	24	34.61	23	34.58	34.50	1	1,434	0.07%
2020/04/13	31	34.83	18	35.27	35.50	13	1,374	0.95%
2020/04/10	5	30.74	4	30.26	32.45	1	1,279	0.08%
2020/04/09	7	29.65	2	29.60	29.50	5	1,238	0.40%
2020/04/08	4	29.25	3	29.75	29.70	1	1,223	0.08%
2020/04/07	4	29.66	3	29.42	29.30	1	1,202	0.08%
2020/04/06	5	29.50	3	30.03	29.95	2	1,185	0.17%
2020/04/01	1	27.90	1	28.35	28.45	0	1,166	0.00%
2020/03/31	1	27.95	8	27.90	28.00	-7	1,160	-0.60%
2020/03/30	2	28.78	1	28.60	28.55	1	1,147	0.09%
2020/03/27	3	28.60	3	28.80	29.20	0	1,131	0.00%
2020/03/26	2	25.95	3	26.73	27.80	-1	1,090	-0.09%
2020/03/25	5	25.50	2	25.50	25.30	3	1,068	0.28%
2020/03/23	2	25.50	2	25.85	25.50	0	1,051	0.00%
2020/03/20	19	27.35	20	27.77	27.65	-1	1,044	-0.10%
2020/03/19	5	25.74	0	0.00	25.70	5	1,027	0.49%
2020/03/18	10	29.51	2	29.50	28.50	8	1,002	0.80%
2020/03/17	4	28.61	2	28.28	28.00	2	981	0.20%
2020/03/16	1	31.50	8	31.99	30.70	-7	955	-0.73%
2020/03/13	3	30.32	1	30.30	30.30	2	922	0.22%
2020/03/12	33	36.03	2	36.50	33.65	31	899	3.45%
2020/03/11	6	36.88	10	36.57	37.00	-4	846	-0.47%
2020/03/10	15	37.07	13	37.42	36.85	2	799	0.25%
2020/03/09	14	34.86	16	35.83	36.05	-2	676	-0.30%
2020/03/06	6	32.03	5	32.42	32.80	1	596	0.17%
2020/03/05	4	30.31	3	30.00	29.85	1	518	0.19%
2020/03/03	2	30.00	2	29.50	29.60	0	497	0.00%
2020/02/26	0	0.00	2	30.75	30.40	-2	471	-0.42%
2020/02/25	1	31.30	0	0.00	31.20	1	465	0.22%
2020/02/24	2	32.35	0	0.00	32.25	2	447	0.45%
2020/02/21	3	31.75	3	32.13	31.65	0	422	0.00%
2020/02/18	2	32.40	20	32.29	31.90	-18	384	-4.68%
2020/02/17	1	29.70	0	0.00	30.25	1	342	0.29%
2020/02/14	0	0.00	7	29.88	29.90	-7	324	-2.15%
2020/02/13	15	27.98	0	0.00	27.60	15	294	5.09%
2020/02/12	10	28.60	5	28.60	28.45	5	291	1.71%
2020/02/07	0	0.00	2	28.90	28.60	-2	288	-0.69%
2020/02/06	5	29.35	0	0.00	29.35	5	267	1.87%
2020/02/03	2	22.00	0	0.00	22.10	2	257	0.78%
2020/01/31	0	0.00	1	23.70	23.45	-1	254	-0.39%
2020/01/30	1	23.55	0	0.00	23.50	1	254	0.39%
2020/01/08	1	26.00	0	0.00	26.00	1	264	0.38%
2019/12/10	1	27.45	0	0.00	27.25	1	320	0.31%
2019/12/09	1	27.60	0	0.00	27.50	1	320	0.31%
2019/11/01	1	29.35	0	0.00	29.90	1	348	0.29%
2019/10/25	0	0.00	1	30.00	29.50	-1	374	-0.27%
2019/09/18	0	0.00	1	30.10	30.10	-1	668	-0.15%
2019/09/02	1	30.50	0	0.00	30.60	1	693	0.14%
2019/08/26	2	28.10	0	0.00	28.10	2	665	0.30%
2019/08/19	1	28.85	0	0.00	28.90	1	668	0.15%
2019/08/13	1	30.55	0	0.00	30.60	1	657	0.15%
2019/08/12	0	0.00	4	31.00	30.80	-4	658	-0.61%
2019/08/08	0	0.00	1	31.25	31.30	-1	656	-0.15%
2019/08/05	3	31.00	0	0.00	30.85	3	657	0.46%
2019/08/01	3	32.70	0	0.00	32.15	3	648	0.46%
2019/07/30	5	33.73	0	0.00	33.50	5	648	0.77%
2019/07/29	20	34.32	0	0.00	34.60	20	660	3.03%
2019/07/24	0	0.00	2	34.13	33.90	-2	651	-0.31%
2019/07/19	4	35.55	0	0.00	35.50	4	627	0.64%
2019/07/17	0	0.00	1	35.70	35.00	-1	600	-0.17%
2019/07/16	1	36.85	6	37.00	35.85	-5	581	-0.86%
2019/07/15	7	35.55	0	0.00	36.00	7	549	1.27%
2019/07/09	0	0.00	1	33.20	33.10	-1	458	-0.22%
2019/07/08	1	33.20	0	0.00	33.20	1	454	0.22%
2019/07/03	1	33.00	10	33.30	33.00	-9	425	-2.12%