千附精密 (6829)-新光券商分點個股進出

台股 » 個股 » 千附精密 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附精密

(6829)

可現股當沖

股價
116.0
漲跌
▲1.5
漲幅
+1.31%
成交量
219張
產業
上櫃電機機械類股
53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

千附精密 (6829)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/22	1	115.50	4	116.38	116.00	-3	1,164	-0.26%
2024/11/21	3	114.67	2	115.75	114.50	1	1,169	0.09%
2024/11/19	3	117.00	4	116.13	117.00	-1	1,170	-0.09%
2024/11/18	8.1	113.28	14	114.39	113.50	-5.9	1,164	-0.51%
2024/11/15	10	120.05	3	119.33	119.50	7	1,158	0.60%
2024/11/14	6	118.42	6	118.83	117.50	0	1,158	0.00%
2024/11/13	1	116.50	1	117.00	116.00	0	1,159	0.00%
2024/11/12	1.1	117.08	0	0.00	117.00	1.1	1,168	0.09%
2024/11/11	0	0.00	1	117.00	120.00	-1	1,181	-0.08%
2024/11/08	2	118.99	2	120.50	117.00	0	1,182	0.00%
2024/11/07	4	120.01	5	120.90	118.00	-1	1,188	-0.08%
2024/11/06	7	116.43	13	117.12	116.50	-6	1,192	-0.50%
2024/11/05	1	116.49	0	0.00	115.50	1	1,200	0.08%
2024/11/04	8	114.31	1	117.00	116.50	7	1,216	0.58%
2024/11/01	6	113.42	7	112.64	114.00	-1	1,230	-0.08%
2024/10/30	2.2	114.55	1	113.50	113.50	1.2	1,237	0.10%
2024/10/29	11.1	114.55	11	114.45	114.50	0.1	1,244	0.01%
2024/10/28	9.3	119.48	3	119.50	118.50	6.3	1,279	0.49%
2024/10/25	4.1	121.77	1.1	121.64	122.00	3	1,291	0.23%
2024/10/24	5.2	123.08	2.2	123.96	123.00	3	1,312	0.23%
2024/10/23	4	125.38	3	125.83	125.50	1	1,350	0.07%
2024/10/22	7.2	125.42	0	0.00	125.50	7.2	1,430	0.50%
2024/10/21	30.3	125.32	29.1	125.57	126.50	1.3	1,452	0.09%
2024/10/18	30.1	129.61	54.1	130.18	130.50	-24	1,431	-1.68%
2024/10/17	114.7	128.01	54.2	127.89	126.50	60.4	1,432	4.22%	大買/
2024/10/16	146.4	138.68	136.1	140.34	140.50	10.3	1,369	0.75%	大買/大賣/
2024/10/15	7.1	132.65	19.1	131.33	135.00	-12	1,289	-0.93%
2024/10/14	5.1	124.09	6	124.50	123.00	-0.9	1,297	-0.07%
2024/10/11	8.1	120.88	15	121.30	121.00	-6.9	1,290	-0.54%
2024/10/09	16	123.59	4.1	122.95	121.00	11.9	1,291	0.92%
2024/10/08	14	127.04	12	127.13	128.00	2	1,282	0.16%
2024/10/07	12	128.54	10	129.50	127.50	2	1,276	0.16%
2024/10/04	19	129.68	17	129.53	128.00	2	1,269	0.16%
2024/10/01	28	129.54	20	128.68	129.50	8	1,252	0.64%
2024/09/30	2	123.00	2	123.00	122.00	0	1,223	0.00%
2024/09/27	35	124.50	32	124.80	124.50	3	1,218	0.25%
2024/09/26	10.1	134.03	6.1	134.34	130.00	4	1,196	0.33%
2024/09/25	21.1	136.50	42.3	135.48	136.50	-21.2	1,181	-1.80%
2024/09/24	6	128.08	7	128.79	126.50	-1	1,136	-0.09%
2024/09/23	9	128.33	13.2	127.24	130.00	-4.2	1,128	-0.38%
2024/09/20	36.2	125.25	21	126.00	122.50	15.2	1,107	1.37%
2024/09/19	34	130.04	34.5	130.17	131.00	-0.5	1,062	-0.05%
2024/09/18	23	129.15	21	129.88	127.00	2	1,026	0.19%
2024/09/16	74	128.21	71.1	128.81	131.00	2.9	1,022	0.28%
2024/09/13	5	119.80	12.5	121.57	125.00	-7.5	951	-0.79%
2024/09/12	10	112.40	14.5	113.24	114.00	-4.5	928	-0.48%
2024/09/11	2	104.00	2	104.50	104.00	0	911	0.00%
2024/09/10	2	104.00	0	0.00	103.50	2	911	0.22%
2024/09/09	1	105.00	0	0.00	107.00	1	909	0.11%
2024/09/06	4	109.25	3	110.50	108.50	1	908	0.11%
2024/09/05	2	111.00	0	0.00	110.00	2	907	0.22%
2024/09/04	7	110.73	16	111.59	111.00	-9	909	-0.99%
2024/09/03	21	113.86	25	113.50	116.50	-4	908	-0.44%
2024/09/02	7	110.57	8	110.81	111.00	-1	902	-0.11%
2024/08/29	15	110.50	12.2	110.84	110.50	2.8	900	0.31%
2024/08/28	6.1	109.50	7	110.14	109.50	-1	897	-0.11%
2024/08/27	4	108.25	4	109.00	108.00	0	895	0.00%
2024/08/26	4	109.50	9	108.83	109.50	-5	897	-0.56%
2024/08/23	11.4	107.17	13	107.38	106.50	-1.6	894	-0.18%
2024/08/22	3	104.17	0	0.00	104.50	3	887	0.34%
2024/08/21	1	105.09	0	0.00	105.00	1	887	0.12%
2024/08/20	1	107.50	1	107.50	107.00	0	886	0.00%
2024/08/19	2	106.75	1	107.00	107.00	1	893	0.11%
2024/08/16	3	108.33	6	110.17	108.00	-3	893	-0.34%
2024/08/15	6	110.83	6	111.33	109.00	0	894	0.00%
2024/08/14	9	111.89	15	112.87	110.50	-6	892	-0.67%
2024/08/13	17	107.41	29	106.74	109.00	-12	887	-1.35%
2024/08/12	3	105.00	2.1	105.19	104.00	0.9	875	0.11%
2024/08/09	10	105.89	41.2	104.53	106.00	-31.2	878	-3.55%
2024/08/08	16.2	98.73	14	99.56	99.20	2.2	884	0.25%
2024/08/07	5	96.30	7	95.81	96.60	-2	868	-0.23%
2024/08/06	2.1	87.46	14	85.19	87.90	-11.9	860	-1.39%
2024/08/05	7.1	94.55	1	100.06	93.20	6	849	0.71%
2024/08/02	2	104.00	1	103.50	103.50	1	830	0.12%
2024/08/01	18	108.47	38	107.83	109.00	-20	817	-2.45%
2024/07/31	129.1	105.04	45	104.20	103.00	84.1	805	10.45%	大買/
2024/07/30	8.1	110.70	1.2	112.45	113.00	6.9	762	0.90%
2024/07/29	36	121.10	44.1	118.28	115.50	-8.1	744	-1.08%
2024/07/26	60.3	128.38	49.2	128.42	125.50	11.1	717	1.55%
2024/07/23	56.3	132.03	48.8	133.10	131.00	7.5	670	1.12%
2024/07/22	17.1	125.30	24	126.06	125.00	-6.9	584	-1.19%
2024/07/19	21.1	123.77	18.1	124.05	122.00	3.1	553	0.55%
2024/07/18	37.1	131.06	48.4	131.11	127.50	-11.4	531	-2.14%
2024/07/17	18	128.58	30.2	128.87	129.50	-12.2	465	-2.62%
2024/07/16	61.5	126.72	44	125.92	123.00	17.5	426	4.09%
2024/07/15	20	124.95	25.2	124.05	125.50	-5.2	373	-1.39%
2024/07/11	2	120.00	3	119.00	117.00	-1	340	-0.29%
2024/07/10	13	118.04	17	118.65	118.50	-4	358	-1.12%
2024/07/09	4.2	114.59	0	114.00	114.00	4.1	377	1.09%
2024/07/08	7	117.86	10	117.55	115.50	-3	377	-0.79%
2024/07/05	7.2	118.98	17	118.03	119.00	-9.9	379	-2.60%
2024/07/04	24	115.90	37.3	115.40	117.00	-13.3	378	-3.51%
2024/07/03	9	115.67	14	114.89	114.00	-5	381	-1.31%
2024/07/02	0	0.00	1	116.02	116.00	-1	389	-0.27%
2024/07/01	4	118.75	3	118.17	116.00	1	398	0.25%
2024/06/28	7.1	116.93	10	117.25	117.00	-2.9	396	-0.73%
2024/06/27	17	116.15	15	115.77	116.50	2	400	0.50%
2024/06/26	0	0.00	4	115.63	116.00	-4	410	-0.97%
2024/06/25	23	115.28	16	115.47	115.00	7	442	1.58%
2024/06/24	14	116.11	13.7	116.91	117.00	0.3	455	0.07%
2024/06/21	13	115.81	15.3	115.58	115.00	-2.3	455	-0.51%
2024/06/20	29.2	112.95	16	112.03	112.00	13.2	454	2.89%
2024/06/19	12	110.04	6	110.08	110.50	6	469	1.28%
2024/06/18	10	109.70	0	0.00	110.00	10	476	2.10%
2024/06/17	7	109.93	5	110.60	111.00	2	479	0.42%
2024/06/14	1	110.50	0	0.00	110.00	1	492	0.20%
2024/06/13	0	0.00	1	110.00	109.00	-1	498	-0.20%
2024/06/11	7	112.64	6	114.08	110.50	1	520	0.19%
2024/06/07	1	113.00	14	111.64	113.00	-13	522	-2.49%
2024/06/06	3	109.66	2	110.00	109.00	1	520	0.19%
2024/06/05	3	108.83	0	0.00	109.00	3	527	0.57%
2024/06/04	3	110.00	1	111.50	109.50	2	550	0.36%
2024/06/03	1	109.50	1	110.00	109.50	0	576	0.00%
2024/05/31	7	109.43	7.4	109.59	110.00	-0.4	590	-0.07%
2024/05/30	18	110.36	15	111.20	109.00	3	634	0.47%
2024/05/29	3	112.99	5	112.10	111.50	-2	664	-0.30%
2024/05/28	2	114.00	2	113.50	113.50	0	722	0.00%
2024/05/27	0	0.00	4	113.63	113.50	-4	735	-0.54%
2024/05/24	1	113.50	6	113.92	113.50	-5	763	-0.66%
2024/05/23	19.5	116.10	17.1	115.68	114.00	2.5	820	0.30%
2024/05/22	10	115.15	6	116.08	115.00	4	858	0.47%
2024/05/21	9	116.56	7.1	115.42	116.50	1.9	884	0.21%
2024/05/20	2	114.50	9.1	115.40	115.00	-7.1	886	-0.80%
2024/05/17	13	115.69	11.5	115.35	115.50	1.5	884	0.17%
2024/05/16	1	114.99	1	113.50	112.50	0	885	0.00%
2024/05/15	15.1	116.00	14	114.18	114.00	1.1	890	0.12%
2024/05/14	15	116.90	21	113.55	117.50	-6	885	-0.68%
2024/05/13	0	0.00	0.1	111.15	110.00	-0.1	868	-0.02%
2024/05/10	7.1	110.01	5	110.50	110.00	2.1	869	0.24%
2024/05/09	15	111.50	18.1	111.92	111.00	-3.1	867	-0.35%
2024/05/08	5	109.40	6.6	109.64	110.00	-1.6	859	-0.18%
2024/05/06	3	108.50	3	109.50	107.50	0	859	0.00%
2024/05/03	1	107.50	0	0.00	107.50	1	857	0.12%
2024/05/02	5.1	108.03	5.2	108.50	109.00	-0.1	855	-0.01%
2024/04/30	1.1	108.52	0	0.00	108.50	1.1	853	0.12%
2024/04/29	3	108.50	1	109.52	108.50	2	852	0.23%
2024/04/26	1	109.50	1	109.50	108.50	0	849	0.00%
2024/04/24	11	111.95	12	111.71	112.00	-1	847	-0.12%
2024/04/23	1	108.00	2	109.00	110.00	-1	847	-0.12%
2024/04/22	10	109.75	10	107.50	107.50	0	846	0.00%
2024/04/19	20.2	111.09	18.6	110.74	110.50	1.7	846	0.20%
2024/04/18	23.1	115.14	21	115.52	115.00	2.1	838	0.25%
2024/04/17	5.2	112.55	8.2	113.70	114.00	-3	833	-0.36%
2024/04/16	19.3	113.86	3.3	115.68	110.50	16	843	1.90%
2024/04/15	50.4	117.32	55	118.35	117.50	-4.6	828	-0.56%
2024/04/12	9.2	113.24	8	113.69	113.50	1.2	799	0.15%
2024/04/11	8	114.06	2	113.50	113.50	6	794	0.76%
2024/04/10	3	118.33	2.3	118.24	116.00	0.7	787	0.09%
2024/04/09	16.2	115.49	18.1	114.79	117.50	-1.8	781	-0.24%
2024/04/08	11.2	117.32	3.1	117.18	116.00	8.1	768	1.05%
2024/04/03	5	121.00	3	122.17	120.50	2	760	0.26%
2024/04/02	5.1	119.12	3	119.83	120.00	2.1	750	0.27%
2024/04/01	7.1	121.15	10	120.85	121.50	-2.9	745	-0.39%
2024/03/29	16.1	122.22	6	123.41	119.50	10	737	1.36%
2024/03/28	17.3	125.35	31.1	126.07	123.50	-13.9	724	-1.91%
2024/03/27	14	123.32	15.3	122.92	121.50	-1.3	692	-0.19%
2024/03/26	3	118.00	2	120.75	117.00	1	677	0.15%
2024/03/25	24.1	119.54	33	120.44	120.00	-8.9	673	-1.33%
2024/03/22	21.1	119.21	16	118.81	120.50	5.1	660	0.77%
2024/03/21	1.1	112.56	11	113.36	112.50	-9.9	635	-1.56%
2024/03/20	1	113.50	2	112.75	112.50	-1	632	-0.16%
2024/03/19	14.2	114.67	9	113.11	112.00	5.2	631	0.83%
2024/03/18	4	109.90	4	111.63	112.50	0	621	0.01%
2024/03/15	5	111.40	5	111.00	111.00	0	625	0.00%
2024/03/14	13.2	115.39	5	116.50	113.50	8.2	632	1.30%
2024/03/13	7.1	121.22	0	127.00	120.50	7.1	618	1.14%
2024/03/12	1.1	121.73	3.1	122.56	123.50	-2	616	-0.33%
2024/03/11	3.2	122.05	12	124.92	121.50	-8.8	615	-1.44%
2024/03/08	19.7	127.18	23.1	129.46	125.50	-3.4	611	-0.55%
2024/03/07	15.2	131.31	29	129.62	133.00	-13.8	602	-2.29%
2024/03/06	11.1	131.06	14.1	131.25	131.00	-2.9	579	-0.51%
2024/03/05	16.4	131.57	39	131.40	133.00	-22.6	566	-4.00%
2024/03/04	36.2	135.17	25	134.70	137.00	11.2	522	2.14%
2024/03/01	21.1	133.10	16.1	132.60	134.00	4.9	489	1.01%
2024/02/29	6.2	126.92	3	127.17	127.50	3.2	441	0.73%
2024/02/27	13.5	127.26	35.6	126.96	127.00	-22.1	472	-4.69%
2024/02/26	37.1	128.90	28.7	128.52	132.00	8.4	449	1.86%
2024/02/23	39.6	118.61	35.1	120.72	121.00	4.6	393	1.16%
2024/02/22	29.1	116.06	26.5	115.27	117.50	2.6	347	0.74%
2024/02/21	5.2	110.38	7	111.29	110.50	-1.8	320	-0.56%
2024/02/20	6.5	108.20	0	0.00	109.00	6.5	315	2.06%
2024/02/19	9	109.06	11	110.23	108.50	-2	313	-0.64%
2024/02/16	9.1	107.88	7	107.78	108.00	2	308	0.66%
2024/02/15	7	102.07	4.7	103.60	106.00	2.3	305	0.76%
2024/02/05	0	0.00	0.1	102.00	101.50	-0.1	303	-0.03%
2024/02/02	4	100.50	11	101.00	100.50	-7	308	-2.27%
2024/01/31	1	101.01	1.2	101.59	101.00	-0.2	312	-0.06%
2024/01/29	1.2	102.91	0	0.00	103.50	1.2	332	0.37%
2024/01/26	0	0.00	0.1	103.50	102.50	-0.1	332	-0.02%
2024/01/24	0	0.00	1	103.00	102.50	-1	333	-0.30%
2024/01/23	1.1	101.04	5	101.10	101.50	-3.9	336	-1.17%
2024/01/22	0.1	102.00	1	102.51	102.50	-0.9	336	-0.28%
2024/01/19	0	101.50	0	0.00	101.00	0	338	0.01%
2024/01/18	0	0.00	2	99.80	100.00	-2	345	-0.58%
2024/01/17	1	100.50	0	0.00	100.50	1	345	0.29%
2024/01/16	2	101.75	1	102.00	101.50	1	347	0.29%
2024/01/15	1	105.50	1	105.00	104.00	0	353	0.00%
2024/01/12	0	0.00	5.1	103.61	103.50	-5.1	359	-1.41%
2024/01/11	2	101.25	2.2	101.77	102.50	-0.2	362	-0.05%
2024/01/10	10	103.30	9	105.94	102.00	1	371	0.27%
2024/01/09	10	102.95	5	103.00	102.00	5	359	1.39%
2024/01/08	1	106.50	0	0.00	106.50	1	355	0.28%
2024/01/05	1.1	107.01	7	107.71	108.00	-6	357	-1.66%
2024/01/04	1	105.50	0	0.00	105.50	1	359	0.28%
2024/01/03	2	106.50	0.1	107.00	106.00	2	384	0.51%
2023/12/29	0	0.00	1	108.50	108.50	-1	390	-0.26%
2023/12/28	0.4	106.50	0	0.00	106.50	0.4	393	0.10%
2023/12/27	2	107.50	0	0.00	107.50	2	400	0.50%
2023/12/26	3	105.50	0	106.00	106.50	3	406	0.74%
2023/12/25	1.1	106.59	1	106.00	106.50	0.1	415	0.02%
2023/12/22	1	106.50	0	0.00	107.00	1	420	0.24%
2023/12/21	3	109.17	8	109.94	108.00	-5	429	-1.16%
2023/12/20	2	107.00	2	109.00	108.00	0	444	0.00%
2023/12/19	3.1	109.95	0	0.00	107.50	3.1	459	0.68%
2023/12/18	0	0.00	1	112.50	111.00	-1	469	-0.21%
2023/12/15	4	110.63	0	0.00	109.50	4	491	0.81%
2023/12/14	3	112.83	4	113.75	112.00	-1	507	-0.20%
2023/12/13	6	114.17	0	0.00	113.50	6	552	1.09%
2023/12/12	10	114.70	3	114.67	113.50	7	576	1.21%
2023/12/11	2	113.50	7	113.43	115.00	-5	580	-0.86%
2023/12/08	3	109.83	0	110.00	110.00	3	577	0.52%
2023/12/07	1	113.00	1	113.00	111.00	0	601	0.00%
2023/12/06	1	111.50	0	0.00	112.00	1	656	0.15%
2023/12/05	6	111.75	0	0.00	111.50	6	698	0.86%
2023/12/04	7	113.43	6	112.75	113.50	1	728	0.14%
2023/12/01	1	109.00	4	108.38	109.50	-3	734	-0.41%
2023/11/30	2	105.52	0	0.00	105.50	2	796	0.26%
2023/11/29	1	106.00	0	115.50	106.00	1	852	0.11%
2023/11/28	1	104.50	1	105.00	106.00	0	986	0.00%
2023/11/27	6	107.75	4	107.38	104.00	2	1,158	0.17%
2023/11/24	22	111.95	16	111.94	110.00	6	1,255	0.48%
2023/11/20	0	0.00	1	104.02	103.50	-1	1,603	-0.06%
2023/11/17	0	0.00	2	104.00	103.50	-2	1,650	-0.12%
2023/11/16	0	0.00	3	104.00	103.50	-3	1,664	-0.18%
2023/11/15	2.1	102.76	2	103.25	102.50	0.1	1,683	0.01%
2023/11/14	2	101.50	2	101.00	101.00	0	1,734	0.00%
2023/11/10	3	99.73	10	100.22	99.70	-7	1,773	-0.39%
2023/11/09	2	101.50	0	0.00	101.00	2	1,771	0.11%
2023/11/08	0	0.00	3	103.00	102.50	-3	1,772	-0.17%
2023/11/07	8	100.70	2	102.50	101.00	6	1,774	0.34%
2023/11/06	5	102.50	2	102.50	102.50	3	1,768	0.17%
2023/11/03	0	0.00	2	105.00	103.00	-2	1,760	-0.11%
2023/11/02	0	0.00	1	103.50	103.00	-1	1,763	-0.06%
2023/11/01	1	102.00	2	102.00	102.00	-1	1,769	-0.06%
2023/10/31	5.1	102.50	0	0.00	101.00	5.1	1,777	0.29%
2023/10/30	1.1	105.00	2	105.75	105.00	-1	1,823	-0.05%
2023/10/27	2	106.51	0	0.00	106.00	2	1,877	0.11%
2023/10/26	2	107.25	2	108.00	107.50	0	1,896	0.00%
2023/10/25	1	105.00	2	106.25	106.00	-1	1,901	-0.05%
2023/10/23	4.1	103.61	5	104.00	103.50	-0.9	1,905	-0.05%
2023/10/20	5	100.30	3.7	100.80	100.50	1.3	1,903	0.07%
2023/10/19	2	103.00	1	106.00	103.00	1	1,903	0.05%
2023/10/18	10.3	105.47	16.3	104.95	104.00	-6	1,904	-0.31%
2023/10/17	6.6	110.56	1	111.50	110.50	5.6	1,909	0.29%
2023/10/16	0	112.50	0	0.00	112.00	0	1,912	0.00%
2023/10/13	0	0.00	4	112.50	112.50	-4	1,922	-0.21%
2023/10/12	0.1	114.00	1	114.00	115.00	-1	1,929	-0.05%
2023/10/11	17.1	115.46	15	114.57	112.00	2.1	1,934	0.11%
2023/10/06	2	112.25	0	117.27	112.00	2	1,922	0.10%
2023/10/05	1	113.00	2.2	113.27	113.00	-1.2	1,937	-0.06%
2023/10/04	3	111.33	2	111.75	112.00	1	1,943	0.05%
2023/10/03	5	114.61	2	116.25	113.50	3	1,961	0.15%
2023/10/02	6	116.75	1	118.50	116.50	5	1,981	0.25%
2023/09/28	11	116.45	7	116.86	117.50	4	2,001	0.20%
2023/09/27	0	0.00	3.3	113.94	115.00	-3.3	2,003	-0.16%
2023/09/26	8.1	114.50	0.8	114.85	113.50	7.3	2,004	0.36%
2023/09/25	15	116.23	12.2	115.76	116.50	2.8	2,003	0.14%
2023/09/22	16.2	110.88	14.1	111.45	112.00	2.1	1,986	0.11%
2023/09/21	6	111.58	19	111.53	111.50	-13	1,974	-0.66%
2023/09/20	10	115.00	10	115.08	114.50	0	1,973	0.00%
2023/09/19	12	114.92	59.1	116.26	115.50	-47.1	1,956	-2.40%
2023/09/18	59.4	120.01	38	119.02	117.00	21.4	1,941	1.10%
2023/09/15	19.4	125.27	18.4	124.00	122.50	1	1,900	0.05%
2023/09/14	12	128.92	3	130.17	129.50	9	1,893	0.48%
2023/09/13	5	129.30	8	130.00	130.50	-3	1,926	-0.16%
2023/09/12	12	130.46	20	130.58	130.00	-8	1,922	-0.42%
2023/09/11	43.6	136.94	30	134.85	131.50	13.6	1,906	0.71%
2023/09/08	59	139.48	46	140.45	140.00	13	1,854	0.70%
2023/09/07	36.1	140.81	27	140.85	139.50	9.1	1,816	0.50%
2023/09/06	7	142.36	11	143.19	142.00	-4	1,799	-0.22%
2023/09/05	47	148.53	27.3	148.69	143.00	19.7	1,796	1.10%
2023/09/04	53	153.34	36	154.11	151.00	17	1,745	0.97%
2023/09/01	163.1	154.66	156	155.03	154.00	7.1	1,782	0.40%	大買/大賣/
2023/08/31	104	156.83	102	157.37	152.00	2	1,659	0.12%	大買/大賣/
2023/08/30	66	148.39	91.1	146.77	150.00	-25.1	1,509	-1.66%
2023/08/29	135.3	139.06	85	139.56	142.50	50.3	1,418	3.55%	大買/
2023/08/28	48	148.35	79.2	149.90	151.50	-31.2	1,316	-2.37%
2023/08/25	112.1	138.48	138	138.29	138.00	-25.9	1,254	-2.07%	大買/大賣/
2023/08/24	83	134.77	79.3	134.36	138.00	3.7	1,158	0.32%
2023/08/23	25	127.38	28	127.95	125.50	-3	1,108	-0.27%
2023/08/22	14	122.89	6	122.67	122.50	8	1,080	0.74%
2023/08/21	45	127.28	26.3	127.03	126.50	18.7	1,090	1.71%
2023/08/18	48	126.94	69.3	127.35	126.50	-21.3	1,151	-1.85%
2023/08/17	13	120.42	25	119.50	122.50	-12	1,130	-1.06%
2023/08/16	11	111.50	16.3	111.88	113.50	-5.3	1,144	-0.46%
2023/08/15	1	106.50	3	105.50	105.50	-2	1,246	-0.16%
2023/08/14	3	107.33	2	106.25	105.00	1	1,264	0.08%
2023/08/11	8.3	109.66	8	112.38	109.50	0.3	1,290	0.02%
2023/08/10	14	111.68	9	111.83	110.50	5	1,312	0.38%
2023/08/09	7	115.86	7	116.00	114.50	0	1,336	0.00%
2023/08/08	7	118.71	11	118.55	116.50	-4	1,367	-0.29%
2023/08/07	14	116.57	2	116.75	117.00	12	1,407	0.85%
2023/08/04	14	119.25	7	120.21	121.00	7	1,442	0.49%
2023/08/02	37	123.73	28	122.84	119.50	9	1,495	0.60%
2023/08/01	57.3	120.31	48	120.47	123.00	9.3	1,483	0.63%
2023/07/31	5	111.90	19.4	115.91	119.50	-14.4	1,472	-0.98%
2023/07/28	11	104.27	13	106.69	109.00	-2	1,521	-0.13%
2023/07/27	5	106.40	6	106.67	106.50	-1	1,646	-0.06%
2023/07/26	3.1	103.01	2	104.25	104.00	1.1	1,728	0.06%
2023/07/25	2	103.50	2.3	104.43	104.00	-0.3	1,915	-0.01%
2023/07/24	6.3	103.19	10.1	103.17	103.00	-3.8	2,197	-0.17%
2023/07/21	4	108.01	0.1	110.00	107.00	4	2,405	0.17%
2023/07/20	5	109.40	5	110.40	111.00	0	2,574	0.00%
2023/07/19	6.1	109.08	7	110.21	108.00	-0.9	2,670	-0.03%
2023/07/18	10	109.95	9	111.56	108.00	1	2,814	0.04%
2023/07/17	15	112.57	12	113.04	113.50	3	2,868	0.10%
2023/07/14	8	115.50	7	117.21	114.50	1	2,961	0.03%
2023/07/13	5.5	118.18	6	117.25	116.00	-0.5	3,176	-0.02%
2023/07/12	10	121.15	11	121.23	120.50	-1	3,244	-0.03%
2023/07/11	9	126.89	9	129.00	124.50	0	3,400	0.00%
2023/07/10	8	127.31	19	128.26	127.00	-11	3,455	-0.32%
2023/07/07	24	124.38	6	124.75	121.50	18	3,516	0.51%
2023/07/06	12.3	134.01	18	133.81	134.50	-5.7	3,573	-0.16%
2023/07/05	4	131.50	13	131.31	132.50	-9	3,720	-0.24%
2023/07/04	3	129.17	0	0.00	128.50	3	3,762	0.08%
2023/07/03	3	127.33	7	128.29	128.50	-4	3,787	-0.11%
2023/06/30	2	125.50	0	0.00	126.00	2	3,801	0.05%
2023/06/29	0	0.00	2	126.00	127.50	-2	3,818	-0.05%
2023/06/28	1	127.00	4	127.75	127.00	-3	3,818	-0.08%
2023/06/27	7	124.93	7	125.57	124.00	0	3,816	0.00%
2023/06/26	6	126.92	1	128.00	126.50	5	3,819	0.13%
2023/06/21	2	130.50	0	0.00	128.50	2	3,818	0.05%
2023/06/20	21	133.00	15	134.23	131.00	6	3,814	0.16%
2023/06/19	34	134.04	47	133.73	133.00	-13	3,795	-0.34%
2023/06/16	9	128.39	8	129.31	128.00	1	3,752	0.03%
2023/06/15	6	126.67	5	126.90	128.50	1	3,752	0.03%
2023/06/14	8	127.00	1	125.01	125.00	7	3,743	0.19%
2023/06/13	4	126.88	6.7	126.63	127.00	-2.7	3,739	-0.07%
2023/06/12	10	129.25	5	129.80	127.00	5	3,736	0.13%
2023/06/09	15	133.77	4	132.13	132.00	11	3,716	0.30%
2023/06/08	11	135.55	9	135.61	134.50	2	3,700	0.05%
2023/06/07	57	139.41	70.1	138.93	136.50	-13.1	3,687	-0.35%
2023/06/06	11	134.73	7.1	135.49	133.00	4	3,598	0.11%
2023/06/05	14.1	135.22	18	135.92	134.50	-3.9	3,587	-0.11%
2023/06/02	7	134.21	7	132.79	132.00	0	3,564	0.00%
2023/06/01	13.1	134.81	17	134.68	134.00	-4	3,550	-0.11%
2023/05/31	8	133.81	12	135.00	135.50	-4	3,536	-0.11%
2023/05/30	22	133.89	23.1	133.93	132.00	-1.1	3,521	-0.03%
2023/05/29	17	133.44	20	134.03	133.50	-3	3,498	-0.09%
2023/05/26	8	131.00	22	131.32	132.00	-14	3,481	-0.40%
2023/05/25	16.3	133.66	11	134.05	132.50	5.3	3,463	0.15%
2023/05/24	89.7	139.03	90	140.57	138.00	-0.3	3,443	-0.01%
2023/05/23	48	134.43	43	135.38	135.50	5	3,369	0.15%
2023/05/22	60	134.92	47	135.28	134.00	13	3,353	0.39%
2023/05/19	97	133.96	109	135.02	132.00	-12	3,313	-0.36%	大賣/
2023/05/18	7	126.21	5	125.80	125.00	2	3,200	0.06%
2023/05/17	19	128.89	27	128.22	128.00	-8	3,180	-0.25%
2023/05/16	6	125.33	11	126.73	126.00	-5	3,152	-0.16%
2023/05/15	21	125.64	17	125.47	126.50	4	3,131	0.13%
2023/05/12	25	128.26	28	128.38	130.00	-3	3,109	-0.10%
2023/05/11	20.3	130.49	46	127.84	128.00	-25.7	3,080	-0.83%
2023/05/10	18	134.56	14	135.71	133.00	4	3,038	0.13%
2023/05/09	45	135.48	30	135.57	134.00	15	2,999	0.50%
2023/05/08	31.2	139.87	36.1	140.33	140.00	-4.9	2,941	-0.17%
2023/05/05	60.2	142.37	66	142.36	140.50	-5.8	2,906	-0.20%
2023/05/04	53.2	144.29	54	143.84	143.50	-0.8	2,864	-0.03%
2023/05/03	227	149.95	244	149.19	146.50	-17	2,796	-0.61%	大買/大賣/
2023/05/02	174	147.95	156	145.97	145.00	18	2,661	0.68%	大買/大賣/
2023/04/28	127	151.20	94.1	150.52	148.00	33	2,574	1.28%	大買/
2023/04/27	166.1	149.92	142	149.31	148.00	24.1	2,383	1.01%	大買/大賣/
2023/04/26	182.1	148.96	141	145.91	145.50	41.1	2,096	1.96%	大買/大賣/
2023/04/25	81	145.46	102.1	147.67	152.00	-21.1	1,878	-1.12%	大賣/
2023/04/24	120	140.90	111.3	140.20	138.50	8.7	1,703	0.51%	大買/大賣/
2023/04/21	127.1	137.21	145	135.91	141.50	-17.9	1,591	-1.12%	大買/大賣/
2023/04/20	68	138.18	48.3	136.86	133.50	19.7	1,441	1.37%
2023/04/19	80	140.61	92	139.97	144.00	-12	1,374	-0.87%
2023/04/18	211	141.40	221.3	141.16	137.50	-10.3	1,270	-0.81%	大買/大賣/
2023/04/17	49	130.70	80.1	131.27	137.50	-31.1	1,049	-2.96%
2023/04/14	150	128.58	67.1	128.25	125.00	82.9	969	8.55%	大買/
2023/04/13	20	119.45	51.2	121.14	124.50	-31.2	796	-3.91%
2023/04/12	92.1	115.30	72	114.71	113.50	20.1	733	2.74%
2023/04/11	26.2	113.28	37.2	113.67	115.00	-11.1	650	-1.70%
2023/04/10	95.2	115.19	140.3	114.57	114.50	-45.1	567	-7.94%	大賣/
2023/04/07	12	108.38	9.1	108.78	109.00	3	395	0.75%
2023/04/06	24	97.48	11.3	97.10	99.50	12.7	340	3.73%
2023/03/31	23	92.57	17	91.81	90.50	6	310	1.94%
2023/03/30	22.1	88.01	8.4	84.90	88.40	13.7	286	4.78%
2023/03/29	6	81.80	0	0.00	81.80	6	266	2.25%
2023/03/28	6.1	83.10	2.1	88.38	82.60	4.1	262	1.56%
2023/03/27	4.1	87.22	5.3	86.46	87.60	-1.2	251	-0.48%
2023/03/24	2	85.25	1	87.00	83.90	1	241	0.41%
2023/03/23	1	85.60	1	85.70	85.20	0	238	0.00%
2023/03/22	1	85.20	0	0.00	84.40	1	236	0.42%
2023/03/20	2	86.90	3.7	85.83	85.50	-1.7	233	-0.73%
2023/03/17	0	0.00	1	83.20	83.00	-1	227	-0.44%
2023/03/16	2.1	81.67	1	83.30	81.50	1.1	228	0.46%
2023/03/15	0	0.00	1	83.20	82.60	-1	236	-0.42%
2023/03/14	0	81.10	1	81.70	81.00	-1	247	-0.40%
2023/03/13	2.1	80.72	0	0.00	81.10	2.1	272	0.78%
2023/03/10	1.3	82.30	0	82.50	82.00	1.2	287	0.42%
2023/03/09	1.2	81.96	12	81.99	81.60	-10.8	324	-3.33%
2023/03/08	1	83.30	0	0.00	83.80	1	361	0.28%
2023/03/07	0.1	83.70	3	84.00	84.00	-2.9	366	-0.79%
2023/03/06	0.6	83.40	1	83.60	83.70	-0.5	364	-0.12%
2023/03/03	1	83.40	9.3	83.25	83.40	-8.3	363	-2.29%
2023/03/02	2	81.10	0	0.00	81.30	2	365	0.55%
2023/03/01	22	83.33	0	83.15	82.80	22	362	6.06%
2023/02/24	3	81.73	1	81.60	81.30	2	362	0.55%
2023/02/23	0	0.00	1	83.30	82.60	-1	359	-0.28%
2023/02/22	3	83.33	5.7	82.87	82.50	-2.7	359	-0.74%
2023/02/21	7	84.23	15.1	83.80	83.00	-8.1	359	-2.26%
2023/02/20	21.1	84.02	28.3	83.03	82.20	-7.3	353	-2.05%
2023/02/17	12	81.05	3	80.40	80.80	9	338	2.66%
2023/02/16	0	0.00	2.1	79.94	79.90	-2.1	340	-0.62%
2023/02/15	1	78.30	0	0.00	79.00	1	338	0.30%
2023/02/14	0	79.70	0	0.00	78.50	0	339	0.01%
2023/02/13	14	79.46	6	78.35	79.60	8	338	2.37%
2023/02/10	1.1	79.44	4.1	79.48	78.70	-3	335	-0.89%
2023/02/09	1	76.54	1	77.70	77.50	0	329	0.01%
2023/02/08	1	78.80	3	78.87	78.20	-2	326	-0.61%
2023/02/07	0	0.00	2	78.35	77.90	-2	324	-0.62%
2023/02/06	0	0.00	6.1	78.23	77.80	-6.1	322	-1.90%
2023/02/03	3	76.34	13	77.32	77.20	-10	320	-3.11%
2023/02/02	0	0.00	3	75.70	76.50	-3	318	-0.94%
2023/02/01	0	0.00	8	76.29	75.70	-8	320	-2.49%
2023/01/31	1	75.69	6	75.75	75.30	-5	321	-1.55%
2023/01/30	0	74.00	2	74.20	74.10	-2	320	-0.62%
2023/01/17	0	0.00	1	72.90	72.50	-1	321	-0.31%
2023/01/16	1	71.60	0	0.00	72.40	1	324	0.31%
2023/01/13	1	72.80	0	0.00	72.40	1	332	0.30%
2023/01/12	1	72.30	1	72.90	72.60	0	335	0.00%
2023/01/10	1	73.10	0	0.00	72.80	1	337	0.30%
2023/01/06	1	73.10	2	72.60	73.10	-1	341	-0.29%
2023/01/04	1	73.30	5.5	72.99	73.90	-4.5	364	-1.22%
2023/01/03	3	72.17	0	0.00	72.10	3	381	0.79%
2022/12/30	0	0.00	1	73.70	73.40	-1	387	-0.26%
2022/12/29	1	70.50	18	70.93	73.50	-17	405	-4.19%
2022/12/28	9	72.07	0	0.00	72.20	9	427	2.10%
2022/12/27	15.1	74.33	0	0.00	74.00	15.1	433	3.48%
2022/12/26	0	0.00	1	73.70	73.20	-1	447	-0.22%
2022/12/23	2	71.60	2	72.50	73.20	0	490	0.00%
2022/12/22	1	72.30	1	73.68	72.70	0	519	-0.01%
2022/12/21	3	72.10	0	0.00	72.00	3	536	0.56%
2022/12/20	3	74.50	1	73.10	72.70	2	548	0.36%
2022/12/19	1.1	75.61	0	0.00	75.80	1.1	559	0.20%
2022/12/16	0	76.80	0	0.00	76.30	0	567	0.00%
2022/12/15	3	77.43	7	77.93	77.40	-4	582	-0.69%
2022/12/14	1	74.90	3	75.43	75.90	-2	585	-0.34%
2022/12/13	1.1	75.46	13	75.48	74.80	-11.9	586	-2.04%
2022/12/12	0	0.00	10	76.15	76.10	-10	590	-1.69%
2022/12/09	14.1	77.05	10	76.55	76.20	4.1	592	0.69%
2022/12/08	8	77.95	11	78.12	78.10	-3	596	-0.51%
2022/12/07	11	79.84	25.1	79.23	78.40	-14.1	612	-2.30%
2022/12/06	27.3	79.03	1.1	80.69	78.00	26.2	615	4.26%
2022/12/05	15.2	80.26	33	80.62	81.30	-17.8	600	-2.96%
2022/12/02	37	80.56	21	78.95	78.20	16	576	2.78%
2022/12/01	70.1	81.14	138.1	81.26	79.90	-68.1	558	-12.20%	大賣/
2022/11/30	95.1	79.00	39	77.64	78.80	56.1	518	10.81%
2022/11/29	8	73.08	13	72.79	73.00	-5	477	-1.05%
2022/11/28	5	70.58	0	0.00	70.90	5	470	1.06%
2022/11/25	6	71.03	0	0.00	70.60	6	472	1.27%
2022/11/24	22	72.47	4	72.68	72.10	18	470	3.83%
2022/11/23	7	71.11	0	71.30	71.10	7	461	1.51%
2022/11/22	4	72.13	6	71.60	71.10	-2	459	-0.44%
2022/11/21	1	69.40	0	0.00	69.50	1	451	0.22%
2022/11/18	8	70.79	0	0.00	70.60	8	449	1.78%
2022/11/17	9	70.14	4	71.03	71.80	5	445	1.12%
2022/11/16	10	69.16	6	69.63	69.10	4	441	0.91%
2022/11/15	3	69.20	2	69.90	69.50	1	438	0.23%
2022/11/14	11	69.54	8	69.53	69.50	3	437	0.69%
2022/11/11	1	66.70	1	68.00	67.10	0	432	0.00%
2022/11/10	2	66.85	0	0.00	66.50	2	434	0.46%
2022/11/09	3	68.37	1	68.60	67.70	2	437	0.46%
2022/11/08	2	68.20	8	68.45	67.80	-6	436	-1.37%
2022/11/07	4	68.53	2	68.65	68.40	2	435	0.47%
2022/11/04	2	68.15	1	68.30	68.70	1	434	0.23%
2022/11/03	2	66.90	1	67.00	67.20	1	433	0.23%
2022/11/02	7	67.60	1	68.30	67.00	6	435	1.38%
2022/11/01	3	66.07	2	65.95	66.70	1	433	0.23%
2022/10/28	3	65.60	2.1	64.05	64.00	0.9	431	0.22%
2022/10/27	2	66.50	0	0.00	67.00	2	428	0.47%
2022/10/25	3	67.93	1	66.90	66.90	2	425	0.47%
2022/10/24	2	70.15	2	71.25	69.80	0	421	0.00%
2022/10/21	6	71.68	9	71.51	70.80	-3	418	-0.72%
2022/10/20	2	67.55	3.3	67.60	68.10	-1.3	409	-0.32%
2022/10/19	1.1	67.31	3	67.57	66.60	-1.9	407	-0.46%
2022/10/18	4	68.60	1	67.90	67.80	3	404	0.74%
2022/10/17	1.5	67.31	2.3	67.63	67.70	-0.8	404	-0.21%
2022/10/14	2	68.35	3	68.59	68.00	-1	403	-0.26%
2022/10/13	7	66.60	8	67.50	65.50	-1	400	-0.25%
2022/10/12	8.1	67.27	2	68.80	66.90	6.1	392	1.55%
2022/10/11	12.3	73.61	7	75.09	73.30	5.3	375	1.41%
2022/10/07	9.1	81.68	2	83.70	81.40	7.1	357	1.99%
2022/10/06	11.2	85.01	16	84.45	83.00	-4.8	349	-1.37%
2022/10/05	5.1	84.07	15.4	83.79	84.20	-10.3	330	-3.11%
2022/10/04	4	80.78	2.2	81.27	80.20	1.8	306	0.57%
2022/10/03	10.1	81.71	0.1	80.12	79.70	10	298	3.35%
2022/09/30	37	87.14	80	86.67	83.10	-43	284	-15.11%
2022/09/29	41.1	83.66	50	85.21	86.60	-8.9	240	-3.69%
2022/09/28	52	83.23	40.1	80.78	80.00	11.9	211	5.63%
2022/09/27	19.1	81.36	31	80.24	82.00	-12	194	-6.16%
2022/09/26	22	82.24	16.2	80.90	78.30	5.9	180	3.24%
2022/09/23	12	83.04	40	83.35	81.30	-28	171	-16.31%
2022/09/22	57	83.39	26	83.43	84.10	31	162	19.02%
2022/09/21	7	80.61	7	79.63	79.40	0	147	0.00%
2022/09/20	3	77.93	0.2	78.00	78.40	2.8	140	2.00%
2022/09/19	2.2	78.99	2	80.90	78.00	0.2	139	0.14%
2022/09/16	12	79.46	0	0.00	79.30	12	133	9.00%
2022/09/15	5	81.48	26	80.51	79.50	-21	129	-16.18%
2022/09/14	33	80.42	30.4	80.87	81.60	2.6	120	2.17%
2022/09/13	24.4	77.82	10	77.93	78.00	14.4	102	13.99%
2022/09/12	0	0.00	1.1	75.51	75.50	-1.1	90	-1.18%
2022/09/08	1	74.70	1	76.00	76.00	0	90	0.00%
2022/09/07	2	74.35	0.1	74.50	74.10	1.9	90	2.12%
2022/09/06	1	74.80	1.2	74.97	74.80	-0.2	90	-0.27%
2022/09/05	1	75.80	0.1	75.80	75.80	0.9	90	0.95%
2022/09/02	5	75.86	1.1	75.70	75.70	3.9	89	4.40%
2022/09/01	9	76.88	3	76.83	76.30	6	88	6.77%
2022/08/31	1	74.30	1.4	75.16	74.80	-0.4	87	-0.48%
2022/08/30	2	74.50	0	0.00	74.40	2	87	2.30%
2022/08/29	3	74.30	0	0.00	74.50	3	86	3.46%
2022/08/26	1	75.60	0	0.00	75.30	1	86	1.16%
2022/08/24	10	75.00	0	0.00	75.90	10	89	11.22%
2022/08/22	0	0.00	1	76.30	75.70	-1	99	-1.01%
2022/08/18	2	75.00	0	0.00	74.90	2	100	1.98%
2022/08/17	5	75.40	8	75.03	74.70	-3	100	-3.00%
2022/08/16	5	77.48	8	76.35	77.60	-3	96	-3.12%
2022/08/15	1	74.50	0	0.00	74.90	1	92	1.08%
2022/08/12	1	74.10	5	74.00	74.30	-4	91	-4.37%
2022/08/11	1	74.70	0	0.00	75.00	1	91	1.09%
2022/08/10	2	74.35	0	0.00	74.40	2	91	2.19%
2022/08/09	6	75.58	7	74.44	75.00	-1	90	-1.11%
2022/08/05	4	71.55	1	71.70	71.70	3	90	3.30%
2022/08/04	1	70.20	0	0.00	70.60	1	91	1.09%
2022/08/03	0	0.00	1	71.50	71.30	-1	92	-1.08%
2022/08/01	1	71.10	0	0.00	71.00	1	92	1.08%
2022/07/28	1	70.20	2	70.30	70.20	-1	93	-1.07%
2022/07/27	0	0.00	1	70.20	70.10	-1	95	-1.05%
2022/07/26	1.1	72.25	3	72.50	72.60	-1.9	94	-1.97%
2022/07/25	1.3	72.64	0	0.00	72.80	1.3	94	1.38%
2022/07/22	0	72.80	1	73.20	72.10	-1	94	-1.05%
2022/07/20	0	0.00	1	73.00	71.90	-1	97	-1.03%
2022/07/19	0	0.00	1	72.30	72.20	-1	99	-1.01%
2022/07/13	1	71.20	0	0.00	71.00	1	98	1.01%
2022/07/12	2	70.10	0	0.00	69.80	2	99	2.00%
2022/07/11	1	71.80	1	71.80	71.40	0	100	0.00%
2022/07/08	0	0.00	1	72.70	72.50	-1	100	-0.99%
2022/07/07	1	72.30	4	71.35	71.10	-3	101	-2.97%
2022/07/06	4	71.00	0	0.00	70.10	4	101	3.96%
2022/07/05	1	71.10	1	72.70	70.70	0	104	0.00%
2022/07/04	1	70.00	0	0.00	69.80	1	105	0.95%
2022/07/01	3	70.43	4	70.00	69.50	-1	109	-0.91%
2022/06/28	1	75.30	0	0.00	75.50	1	117	0.85%
2022/06/27	3	76.77	2	75.80	76.70	1	122	0.82%
2022/06/23	1	73.10	0	0.00	72.80	1	132	0.76%
2022/06/21	0	0.00	2	74.90	75.00	-2	154	-1.29%
2022/06/20	1	75.50	1	74.40	74.20	0	165	0.00%
2022/06/17	1	76.40	0	0.00	76.40	1	179	0.56%
2022/06/16	2	78.45	1	77.99	77.50	1	205	0.48%
2022/06/15	0	0.00	0	78.00	77.90	0	208	0.00%
2022/06/14	1	77.40	0	79.00	78.00	1	214	0.46%
2022/06/13	1	78.10	0	0.00	78.20	1	218	0.46%
2022/06/10	1	79.20	0	0.00	79.00	1	230	0.43%
2022/06/09	3	78.83	0	0.00	79.60	3	231	1.29%
2022/06/08	3	79.97	0	0.00	79.90	3	230	1.30%
2022/06/07	0	80.00	0	0.00	79.70	0	230	0.01%
2022/06/06	0	80.00	0	0.00	79.50	0	231	0.01%
2022/06/02	3	80.07	3	79.47	79.40	0	233	0.01%
2022/06/01	1	82.10	16	81.68	80.80	-15	234	-6.41%
2022/05/31	4	81.25	0	0.00	81.70	4	233	1.71%
2022/05/30	7	81.29	15	81.18	81.60	-8	232	-3.46%
2022/05/27	4	78.13	3	77.87	78.00	1	225	0.44%
2022/05/26	10	77.84	8	77.41	76.80	2	224	0.89%
2022/05/24	2	76.55	5	76.10	76.00	-3	222	-1.35%
2022/05/23	4	76.00	3.7	76.36	76.50	0.3	223	0.13%
2022/05/20	0	75.00	5.1	74.56	74.70	-5.1	221	-2.30%
2022/05/19	1	74.70	20	74.39	74.80	-19	222	-8.54%
2022/05/18	0	0.00	5.1	75.86	76.20	-5.1	222	-2.30%
2022/05/17	0	75.00	0	0.00	75.30	0	223	0.01%
2022/05/16	22	76.86	1	78.00	75.20	21	224	9.37%
2022/05/13	10.2	77.21	7	76.86	77.10	3.2	222	1.44%
2022/05/12	3	75.23	8	74.84	74.30	-5	219	-2.28%
2022/05/11	16	75.29	5	75.28	75.00	11	218	5.04%
2022/05/10	2	74.20	0	0.00	74.20	2	216	0.92%
2022/05/09	3	74.40	0	0.00	74.20	3	215	1.39%
2022/05/06	0	0.00	2.1	73.01	73.00	-2.1	214	-0.96%
2022/05/05	5	74.30	2	75.00	74.30	3	213	1.40%
2022/05/04	1	74.00	5	74.22	74.20	-4	212	-1.88%
2022/04/29	2	71.45	0	0.00	71.60	2	210	0.95%
2022/04/28	0.1	73.00	0	0.00	71.70	0.1	210	0.05%
2022/04/27	3	72.33	0.7	72.60	71.80	2.3	209	1.11%
2022/04/26	0	0.00	0.3	73.57	73.50	-0.3	206	-0.13%
2022/04/25	3	73.70	1	75.45	73.40	2	205	0.96%
2022/04/22	1	75.80	0.1	76.30	75.90	0.9	202	0.44%
2022/04/21	1	76.20	0	0.00	76.10	1	202	0.49%
2022/04/20	2	75.55	0	0.00	75.50	2	202	0.99%
2022/04/19	1	75.10	0	0.00	75.00	1	202	0.49%
2022/04/18	2	75.85	3	75.40	75.10	-1	202	-0.49%
2022/04/15	2	77.50	2.1	76.66	76.80	-0.1	201	-0.02%
2022/04/14	1	76.80	1	76.70	76.90	0	200	0.00%
2022/04/13	0	0.00	3	76.10	76.40	-3	200	-1.49%
2022/04/12	0.1	75.20	0.1	75.19	75.30	0	200	0.01%
2022/04/11	7	75.66	5.1	76.21	75.10	2	199	0.99%
2022/04/08	2.5	78.42	6.1	78.72	77.80	-3.6	194	-1.85%
2022/04/07	7	80.13	5.6	79.13	78.00	1.4	193	0.72%
2022/04/06	0	0.00	1.1	81.45	81.00	-1.1	190	-0.58%
2022/04/01	7	81.87	54.1	82.02	82.00	-47.1	189	-24.87%
2022/03/31	52.1	85.62	6.1	84.90	83.80	46	187	24.58%
2022/03/30	4	83.83	4.3	83.41	83.20	-0.3	180	-0.18%
2022/03/29	10	83.14	3	83.40	83.60	7	175	4.00%
2022/03/28	4	83.83	4	83.83	83.80	0	170	0.00%
2022/03/25	8.5	83.05	20.3	83.77	85.80	-11.8	164	-7.20%
2022/03/24	6	79.97	4.4	80.29	80.40	1.6	144	1.08%
2022/03/23	10.1	80.97	20.1	80.98	81.00	-10	140	-7.14%
2022/03/22	15.1	82.57	55	82.73	82.70	-39.9	129	-30.94%
2022/03/21	84.2	79.58	22.8	80.47	83.90	61.3	114	53.77%
2022/03/18	4.2	74.64	2	75.40	76.30	2.2	86	2.50%
2022/03/17	5.1	75.58	2	75.20	75.60	3.1	82	3.73%
2022/03/16	3	74.70	0	0.00	74.20	3	76	3.93%
2022/03/15	10	74.90	5	73.94	75.50	5	70	7.11%