台康生技 (6589)-凱基-竹科券商分點個股進出

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
80.5
漲跌
▼0.2
漲幅
-0.25%
成交量
191張
產業
上櫃生技醫療類股
518人加入追蹤

立即追蹤
本地時間: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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/03	1	81.00	0	0.00	80.50	1	666	0.15%
2024/04/30	0	0.00	2	81.40	81.60	-2	670	-0.30%
2024/04/29	0	0.00	2	79.50	81.10	-2	671	-0.30%
2024/04/23	0	0.00	4	78.15	78.20	-4	675	-0.59%
2024/04/22	0	0.00	5	78.18	77.40	-5	675	-0.74%
2024/04/19	0	0.00	1.1	76.62	77.00	-1.1	674	-0.16%
2024/04/17	7	81.39	0	0.00	81.30	7	668	1.05%
2024/04/15	1	82.23	8	82.53	82.30	-7	652	-1.07%
2024/04/10	0	0.00	0.1	86.20	86.00	-0.1	642	-0.01%
2024/04/09	0	0.00	12	85.53	85.50	-12	644	-1.86%
2024/04/03	0	0.00	3	86.10	86.40	-3	654	-0.46%
2024/04/01	1	87.80	0	0.00	88.10	1	657	0.15%
2024/03/28	1	88.00	0	0.00	88.00	1	663	0.15%
2024/03/27	0	0.00	1	88.10	88.20	-1	662	-0.15%
2024/03/26	1	86.30	0	0.00	85.60	1	661	0.15%
2024/03/22	1	86.81	0	0.00	87.20	1	662	0.16%
2024/03/19	0	0.00	0.1	87.10	86.90	-0.1	656	-0.02%
2024/03/18	2	87.00	0.2	87.00	86.90	1.9	653	0.28%
2024/03/15	0	88.50	0	0.00	88.40	0	650	0.00%
2024/03/13	0	0.00	0.5	90.00	89.10	-0.5	659	-0.07%
2024/03/12	0	0.00	4	88.50	88.70	-4	648	-0.62%
2024/03/11	3	89.13	0	0.00	88.60	3	646	0.46%
2024/03/07	1	91.20	1	90.40	92.10	0	642	0.00%
2024/03/06	1.2	91.37	0	0.00	91.50	1.2	639	0.19%
2024/03/05	1	92.80	0	0.00	92.10	1	639	0.16%
2024/03/04	1.3	93.15	0	0.00	93.00	1.3	638	0.20%
2024/03/01	1	93.80	0	0.00	93.60	1	686	0.15%
2024/02/26	0	0.00	1	95.83	96.60	-1	721	-0.14%
2024/02/22	1	94.10	0	0.00	94.00	1	727	0.14%
2024/02/21	2	94.85	2	95.50	94.60	0	775	0.00%
2024/02/20	1	95.00	0	0.00	95.00	1	879	0.11%
2024/02/19	2	95.20	0	0.00	95.00	2	881	0.23%
2024/02/05	5	91.60	0	0.00	91.80	5	878	0.57%
2024/02/01	1	94.20	0	0.00	93.50	1	895	0.11%
2024/01/30	0	0.00	2	95.20	93.00	-2	908	-0.22%
2024/01/29	2	87.40	0	0.00	95.50	2	901	0.22%
2024/01/25	0	96.20	0	0.00	95.70	0	852	0.00%
2024/01/24	0	0.00	0.4	97.38	97.10	-0.4	875	-0.04%
2024/01/19	1	94.51	0	0.00	94.60	1	992	0.10%
2024/01/17	0.1	95.90	0	0.00	95.60	0.1	1,054	0.00%
2024/01/15	1	98.10	6	98.50	98.00	-5	1,132	-0.44%
2024/01/12	1	97.60	0	0.00	96.40	1	1,143	0.09%
2024/01/09	2	98.85	0	0.00	98.10	2	1,150	0.17%
2024/01/08	1	99.70	2	100.00	99.60	-1	1,146	-0.09%
2024/01/04	2	99.50	0	0.00	99.70	2	1,144	0.17%
2024/01/02	0	0.00	1	100.50	102.50	-1	1,143	-0.09%
2023/12/29	0	0.00	2	100.00	100.50	-2	1,136	-0.18%
2023/12/27	0	0.00	3	100.67	100.00	-3	1,137	-0.26%
2023/12/26	2	99.40	1	99.10	100.50	1	1,137	0.09%
2023/12/25	4	100.13	0	100.50	99.00	4	1,136	0.35%
2023/12/22	3	100.50	3.1	100.98	100.50	-0.1	1,131	-0.01%
2023/12/21	0	0.00	0.1	100.00	100.50	-0.1	1,137	-0.01%
2023/12/20	0	0.00	0.1	102.00	101.50	-0.1	1,134	-0.01%
2023/12/18	0	0.00	1	103.50	103.50	-1	1,178	-0.08%
2023/12/15	2	102.50	2	103.50	103.00	0	1,182	0.00%
2023/12/14	1	103.00	0	0.00	102.00	1	1,199	0.08%
2023/12/12	1	102.50	0	0.00	103.00	1	1,244	0.08%
2023/12/11	3	104.00	3	104.00	103.00	0	1,240	0.00%
2023/12/05	1	103.50	0	0.00	102.00	1	1,229	0.08%
2023/12/04	1	104.50	0	0.00	105.00	1	1,220	0.08%
2023/11/28	2	106.50	1	108.50	104.50	1	1,191	0.08%
2023/11/24	1	101.50	0	0.00	103.50	1	1,119	0.09%
2023/11/22	2	101.00	1	101.50	101.00	1	1,125	0.09%
2023/11/21	2	100.00	3	100.00	101.50	-1	1,125	-0.09%
2023/11/20	3	101.33	5	103.50	100.50	-2	1,117	-0.18%
2023/11/17	7	107.14	4	108.88	104.50	3	1,074	0.28%
2023/11/16	2	103.50	0	0.00	103.00	2	974	0.21%
2023/11/15	2	102.25	1	101.50	102.00	1	974	0.10%
2023/11/10	5	103.60	2	102.00	101.50	3	990	0.30%
2023/11/09	5	104.60	1.1	103.45	103.00	3.9	990	0.39%
2023/11/08	2	105.00	0	0.00	104.50	2	1,022	0.20%
2023/11/07	2	105.75	1	105.00	104.50	1	1,039	0.10%
2023/11/03	1	103.00	0.1	104.50	102.50	0.9	1,074	0.08%
2023/11/02	2	103.75	3	104.00	103.50	-1	1,071	-0.09%
2023/11/01	6	104.50	6	105.00	104.50	0	1,057	0.00%
2023/10/31	0	0.00	1.2	106.50	106.50	-1.2	1,041	-0.12%
2023/10/30	1	107.50	3	107.00	106.00	-2	1,048	-0.19%
2023/10/27	7	106.79	7	106.14	106.00	0	1,033	0.00%
2023/10/26	2	105.00	0	0.00	102.50	2	986	0.20%
2023/10/25	2	103.50	2	104.00	103.00	0	959	0.00%
2023/10/24	4	102.38	4	103.00	103.00	0	943	0.00%
2023/10/20	1	93.90	1	96.00	96.00	0	908	0.00%
2023/10/02	0	0.00	1	99.30	99.50	-1	1,101	-0.09%
2023/09/28	1	98.20	0	0.00	97.50	1	1,117	0.09%
2023/09/25	1	96.70	1	98.40	98.50	0	1,193	0.00%
2023/09/21	2	99.75	2	100.20	98.30	0	1,321	0.00%
2023/09/20	1.1	97.10	1	97.60	97.70	0.1	1,318	0.01%
2023/09/19	0	98.00	0	0.00	97.10	0	1,380	0.00%
2023/09/18	1	101.50	0	0.00	99.60	1	1,372	0.07%
2023/09/13	0	0.00	2	94.30	95.30	-2	1,362	-0.15%
2023/09/11	0	0.00	1	93.40	93.20	-1	1,379	-0.07%
2023/09/05	1	94.70	0	0.00	93.80	1	1,421	0.07%
2023/09/01	1	96.00	0	0.00	96.10	1	1,436	0.07%
2023/08/31	2	95.70	2	96.85	95.60	0	1,457	0.00%
2023/08/30	1	95.00	1	95.80	96.00	0	1,477	0.00%
2023/08/29	1	94.50	1	94.30	94.20	0	1,491	0.00%
2023/08/28	2	94.05	2	94.55	94.10	0	1,508	0.00%
2023/08/24	1	93.79	1	93.10	93.40	0	1,524	0.00%
2023/08/23	2	92.35	4	93.05	92.50	-2	1,530	-0.13%
2023/08/22	0.1	94.00	1	93.10	93.20	-0.9	1,552	-0.06%
2023/08/21	1	94.50	2	94.75	94.50	-1	1,574	-0.06%
2023/08/18	2.1	94.38	1	93.00	93.40	1.1	1,612	0.07%
2023/08/16	1	91.80	1	93.40	93.40	0	1,662	0.00%
2023/08/15	1	92.00	0	0.00	92.00	1	1,705	0.06%
2023/08/14	0	0.00	1	91.50	91.30	-1	1,771	-0.06%
2023/08/11	7.1	95.83	0	0.00	95.00	7.1	1,989	0.36%
2023/08/10	2.2	97.95	1	97.90	96.50	1.2	1,989	0.06%
2023/08/07	1	101.50	1	102.00	101.50	0	2,135	0.00%
2023/08/02	25	102.30	1	105.50	102.00	24	2,283	1.05%
2023/07/31	10	105.50	6	106.50	105.00	4	2,610	0.15%
2023/07/28	21	106.00	0	0.00	106.00	21	2,825	0.74%
2023/07/26	2	108.75	0	0.00	107.50	2	3,034	0.07%
2023/07/25	2	110.25	0	0.00	110.00	2	3,024	0.07%
2023/07/24	2	111.00	4	110.25	110.00	-2	3,013	-0.07%
2023/07/20	1.3	108.61	0	0.00	108.50	1.3	3,055	0.04%
2023/07/19	3.1	109.83	4	110.50	109.50	-1	3,061	-0.03%
2023/07/18	1	108.00	0	0.00	106.50	1	3,098	0.03%
2023/07/17	0.1	109.50	2	107.50	109.00	-1.9	3,141	-0.06%
2023/07/13	22	105.95	8	105.94	105.00	14	3,162	0.44%
2023/07/12	2	106.50	2	106.00	106.50	0	3,165	0.00%
2023/07/11	7	107.14	0	0.00	107.00	7	3,179	0.22%
2023/07/10	5	110.00	0	0.00	108.00	5	3,206	0.16%
2023/07/07	0	0.00	1	109.00	109.50	-1	3,293	-0.03%
2023/07/06	0	0.00	1	110.50	109.50	-1	3,311	-0.03%
2023/07/05	1	110.50	6	109.33	109.00	-5	3,365	-0.15%
2023/07/03	1	110.50	16	110.72	110.50	-15	3,502	-0.43%
2023/06/30	2	113.25	1	112.00	112.00	1	3,482	0.03%
2023/06/29	3	114.67	5	115.40	115.00	-2	3,478	-0.06%
2023/06/27	1	112.00	1	111.50	111.50	0	3,431	0.00%
2023/06/26	2	106.50	0	0.00	107.00	2	3,404	0.06%
2023/06/20	0	108.50	0	0.00	109.00	0	3,423	0.00%
2023/06/15	2	109.00	0	0.00	108.50	2	3,420	0.06%
2023/06/06	2	109.25	2	110.00	109.50	0	3,555	0.00%
2023/06/05	12	110.54	12	110.08	110.00	0	3,565	0.00%
2023/06/01	1	111.00	0	0.00	111.50	1	3,571	0.03%
2023/05/31	0	0.00	8	111.50	113.00	-8	3,586	-0.22%
2023/05/30	2	110.50	2	111.00	110.00	0	3,584	0.00%
2023/05/29	2	111.50	10	111.00	111.50	-8	3,595	-0.22%
2023/05/25	1	111.50	1	112.00	111.50	0	3,607	0.00%
2023/05/24	2	114.50	1	116.00	113.50	1	3,625	0.03%
2023/05/23	3	114.67	5	115.40	115.00	-2	3,643	-0.05%
2023/05/22	3	112.00	0	0.00	111.50	3	3,625	0.08%
2023/05/18	5	115.90	3	116.50	114.00	2	3,633	0.06%
2023/05/17	5	117.10	7	117.57	116.50	-2	3,594	-0.06%
2023/05/16	5	110.00	0	0.00	110.00	5	3,389	0.15%
2023/05/15	2	108.50	0	0.00	108.50	2	3,459	0.06%
2023/05/12	5	113.50	0	0.00	114.00	5	3,526	0.14%
2023/05/10	1	119.00	5	119.50	120.00	-4	3,832	-0.10%
2023/05/09	5	122.10	3	122.17	120.50	2	3,943	0.05%
2023/05/08	2	125.00	1	125.50	125.00	1	3,923	0.03%
2023/05/05	4	126.13	51.4	127.94	127.50	-47.4	3,866	-1.23%
2023/05/04	9	121.56	17	123.91	122.50	-8	3,652	-0.22%
2023/05/03	4	120.13	2	120.25	115.50	2	3,474	0.06%
2023/04/28	1	107.00	0	0.00	107.00	1	3,375	0.03%
2023/04/26	6.3	102.22	0	0.00	103.50	6.3	3,413	0.18%
2023/04/25	2	106.50	4	105.00	106.00	-2	3,401	-0.06%
2023/04/24	3	109.00	3	109.50	109.50	0	3,414	0.00%
2023/04/21	0.1	111.00	0	0.00	109.50	0.1	3,460	0.00%
2023/04/20	1	118.50	0	0.00	115.00	1	3,444	0.03%
2023/04/19	0	0.00	1	121.00	120.50	-1	3,437	-0.03%
2023/04/18	0	0.00	1	121.00	120.00	-1	3,585	-0.03%
2023/04/17	2	119.50	0	0.00	119.00	2	3,631	0.06%
2023/04/14	0	0.00	2	121.00	120.00	-2	3,691	-0.05%
2023/04/13	2	121.50	1	121.50	121.50	1	3,765	0.03%
2023/04/12	2	121.50	10	122.00	120.50	-8	3,768	-0.21%
2023/04/11	1.1	118.00	0	0.00	118.50	1.1	3,730	0.03%
2023/04/10	1	120.00	2	118.00	117.50	-1	3,753	-0.03%
2023/04/06	3	121.83	4.2	122.63	121.50	-1.2	3,795	-0.03%
2023/03/30	1	118.50	0.1	119.00	117.50	0.9	3,851	0.02%
2023/03/29	0	0.00	2	117.00	120.00	-2	3,868	-0.05%
2023/03/28	9	116.50	2	115.00	114.00	7	3,913	0.18%
2023/03/24	0	0.00	5	112.60	115.00	-5	4,134	-0.12%
2023/03/23	5	112.90	0	0.00	111.50	5	4,554	0.11%
2023/03/22	1	112.50	0	0.00	112.00	1	4,564	0.02%
2023/03/20	1	110.00	0	0.00	112.50	1	4,855	0.02%
2023/03/17	0	0.00	1	110.00	111.00	-1	5,036	-0.02%
2023/03/16	3	108.50	1	110.50	108.00	2	5,213	0.04%
2023/03/15	1	112.00	0	0.00	112.50	1	5,521	0.02%
2023/03/13	1.1	108.05	81	109.01	111.50	-79.9	6,309	-1.27%
2023/03/10	1.1	112.09	1	112.50	111.50	0.1	6,783	0.00%
2023/03/09	3	114.00	0	0.00	113.00	3	7,147	0.04%
2023/03/08	1	115.50	1	116.00	115.50	0	7,227	0.00%
2023/03/07	2.1	117.76	0	0.00	117.00	2.1	7,301	0.03%
2023/03/06	5	117.60	5	118.70	118.00	0	7,404	0.00%
2023/03/03	4	119.50	4	121.75	119.00	0	7,530	0.00%
2023/03/02	0	0.00	2	121.75	122.00	-2	7,708	-0.03%
2023/03/01	3	120.00	2	120.25	120.50	1	7,922	0.01%
2023/02/24	1	118.00	0	0.00	119.00	1	8,227	0.01%
2023/02/23	1	119.50	1	119.00	119.50	0	8,437	0.00%
2023/02/22	5	117.00	2	117.50	116.00	3	8,623	0.03%
2023/02/21	6.1	117.85	2	118.50	119.50	4.1	8,875	0.05%
2023/02/20	7	120.14	1	121.50	120.00	6	9,189	0.07%
2023/02/17	0	0.00	1	121.50	120.50	-1	9,348	-0.01%
2023/02/16	0	0.00	0	124.00	123.00	0	9,557	0.00%
2023/02/15	2	122.00	0	0.00	122.50	2	9,737	0.02%
2023/02/14	1	122.50	8	122.31	121.50	-7	9,804	-0.07%
2023/02/13	12	123.29	8	124.13	123.00	4	9,774	0.04%
2023/02/10	7	127.86	9	129.67	128.00	-2	9,728	-0.02%
2023/02/09	16	130.88	11	129.91	128.50	5	9,627	0.05%
2023/02/08	3	130.83	6.1	130.43	131.00	-3.1	9,498	-0.03%
2023/02/07	2	125.50	5.6	123.75	125.00	-3.6	9,271	-0.04%
2023/02/06	3.1	121.50	1	119.50	119.50	2.1	9,173	0.02%
2023/02/03	4	119.25	3	120.00	119.00	1	9,119	0.01%
2023/02/02	0	0.00	3.2	118.50	118.50	-3.2	9,084	-0.04%
2023/02/01	6	117.17	0	0.00	117.00	6	9,087	0.07%
2023/01/31	3	115.50	10	116.10	118.00	-7	9,112	-0.08%
2023/01/30	10	112.00	0	0.00	111.00	10	9,105	0.11%
2023/01/17	9.2	110.33	4	109.25	109.00	5.2	9,172	0.06%
2023/01/16	3	110.67	1	110.50	111.00	2	9,188	0.02%
2023/01/13	1	109.00	1	109.50	109.00	0	9,212	0.00%
2023/01/12	12	110.17	7	109.14	109.00	5	9,258	0.05%
2023/01/11	5	112.60	12	112.21	111.50	-7	9,249	-0.08%
2023/01/10	9.3	114.55	6	114.50	113.50	3.3	9,278	0.04%
2023/01/06	7	119.00	6	119.17	117.00	1	9,455	0.01%
2023/01/05	2.3	114.57	3	114.83	114.50	-0.7	9,413	-0.01%
2023/01/04	7	115.93	8	116.81	116.50	-1	9,477	-0.01%
2023/01/03	6.2	118.66	1	119.02	118.50	5.2	9,530	0.05%
2022/12/30	3	123.33	5	123.10	123.00	-2	9,589	-0.02%
2022/12/29	2	122.75	8	121.63	124.00	-6	9,709	-0.06%
2022/12/28	0	0.00	1	124.00	123.00	-1	9,823	-0.01%
2022/12/27	0	127.00	3	127.00	126.50	-3	10,020	-0.03%
2022/12/26	4	127.12	4	126.88	124.00	0	10,139	0.00%
2022/12/23	5	126.60	24	124.35	125.50	-19	10,219	-0.19%
2022/12/22	23	123.20	25	123.56	125.00	-2	10,331	-0.02%
2022/12/21	26	123.62	23	124.20	121.00	3	10,345	0.03%
2022/12/20	46	122.46	46	123.65	121.00	0	10,453	0.00%
2022/12/19	3	126.67	1	127.00	126.00	2	10,465	0.02%
2022/12/16	31	124.85	31.2	125.84	124.50	-0.2	10,510	0.00%
2022/12/15	31.6	125.61	22	127.20	124.50	9.6	10,564	0.09%
2022/12/14	9.3	131.00	0.3	131.00	131.00	9	10,167	0.09%
2022/12/13	27	148.28	16	147.94	145.50	11	10,221	0.11%
2022/12/12	7.1	150.32	22	150.30	146.50	-14.9	10,292	-0.14%
2022/12/09	55	154.00	9	153.39	154.00	46	10,248	0.45%
2022/12/08	26.1	150.87	3	148.83	149.50	23.1	10,391	0.22%
2022/12/07	33.2	150.31	30	151.18	151.00	3.2	10,371	0.03%
2022/12/06	36	153.64	25	154.50	150.50	11	10,144	0.11%
2022/12/05	20.4	157.33	24	158.50	158.50	-3.6	9,984	-0.04%
2022/12/02	11.1	151.54	56.3	153.96	151.00	-45.3	9,667	-0.47%
2022/12/01	50	140.86	62	143.58	150.00	-12	9,409	-0.13%
2022/11/30	13	134.85	15	136.33	136.50	-2	9,367	-0.02%
2022/11/29	13	132.15	17	133.82	133.00	-4	9,469	-0.04%
2022/11/28	12.1	129.02	10	130.50	133.50	2.1	9,588	0.02%
2022/11/25	2.2	132.44	93.1	133.80	130.50	-90.9	9,787	-0.93%
2022/11/24	33	133.74	118	136.32	134.00	-85	10,147	-0.84%	大賣/
2022/11/23	262.1	134.91	34	135.12	136.50	228.1	10,352	2.20%	大買/鉅額交易
2022/11/22	16.1	132.52	27.1	133.92	130.50	-11	10,437	-0.11%
2022/11/21	3	133.50	25	134.94	132.50	-22	10,491	-0.21%
2022/11/18	5	131.70	81	130.09	131.00	-76	10,604	-0.72%
2022/11/17	4	132.38	13.1	129.91	128.50	-9.1	10,546	-0.09%
2022/11/16	18.1	127.45	33	127.39	130.00	-14.9	10,410	-0.14%
2022/11/15	10.2	119.78	8.2	120.27	121.00	2	10,174	0.02%
2022/11/14	41.1	116.51	12	118.21	121.00	29.1	9,995	0.29%
2022/11/11	61	110.68	6	113.33	114.00	55	9,757	0.56%
2022/11/10	2	108.50	2	108.00	106.50	0	9,544	0.00%
2022/11/09	0	104.50	0	0.00	105.50	0	9,451	0.00%
2022/11/08	0	0.00	1	105.50	103.50	-1	9,447	-0.01%
2022/11/04	3.1	105.53	3	106.00	104.00	0.1	9,410	0.00%
2022/11/03	1	107.00	1	106.50	106.50	0	9,359	0.00%
2022/11/02	2	106.50	5	106.10	106.50	-3	9,324	-0.03%
2022/11/01	4	103.88	3	104.17	103.50	1	9,271	0.01%
2022/10/31	1	102.00	2	102.25	101.50	-1	9,229	-0.01%
2022/10/28	2	100.50	2	99.65	98.30	0	9,211	0.00%
2022/10/27	2.1	100.31	6	100.87	102.00	-3.9	9,188	-0.04%
2022/10/26	4	98.23	2	98.95	98.60	2	9,147	0.02%
2022/10/25	6	102.50	30	100.23	100.00	-24	9,072	-0.26%
2022/10/24	2	108.25	3	106.67	105.00	-1	8,977	-0.01%
2022/10/21	11	108.14	9	108.56	107.00	2	8,954	0.02%
2022/10/20	3	109.33	3	109.67	112.00	0	8,906	0.00%
2022/10/19	10	112.50	9	111.11	110.50	1	8,849	0.01%
2022/10/18	8	113.06	9	113.22	112.50	-1	8,859	-0.01%
2022/10/17	4	110.75	1	111.00	111.00	3	8,801	0.03%
2022/10/14	2	114.25	4	116.13	115.50	-2	8,664	-0.02%
2022/10/13	19	108.58	21	113.88	108.00	-2	8,521	-0.02%
2022/10/12	2	112.25	2	113.25	113.00	0	8,381	0.00%
2022/10/11	6	110.92	7	110.21	110.50	-1	8,250	-0.01%
2022/10/07	14	116.46	38	115.22	114.00	-24	8,119	-0.30%
2022/10/06	4	115.50	10.4	117.24	118.50	-6.4	7,954	-0.08%
2022/10/05	14	114.25	8	114.06	113.00	6	7,788	0.08%
2022/10/04	13	113.54	28	114.70	114.50	-15	7,613	-0.20%
2022/10/03	17	108.97	11.1	109.72	110.50	5.9	7,368	0.08%
2022/09/30	4	104.13	7	106.07	107.50	-3	7,173	-0.04%
2022/09/29	13	103.81	8	104.50	103.50	5	6,997	0.07%
2022/09/28	8	102.16	2	103.96	99.10	6	6,804	0.09%
2022/09/27	29	105.38	10	102.71	107.00	19	6,688	0.28%
2022/09/26	8	106.31	4	105.13	104.50	4	6,533	0.06%
2022/09/23	10	110.40	6	108.09	108.00	4	6,431	0.06%
2022/09/22	43	108.82	19.3	110.48	112.00	23.7	6,289	0.38%
2022/09/21	1	106.00	0	0.00	107.50	1	6,052	0.02%
2022/09/20	1.1	108.98	1	107.00	107.00	0.1	6,006	0.00%
2022/09/19	6.2	113.16	2	107.50	107.50	4.2	5,930	0.07%
2022/09/16	5	116.90	33	116.09	116.00	-28	5,738	-0.49%
2022/09/15	13.1	120.11	16.1	120.54	117.50	-3	5,663	-0.05%
2022/09/14	12	117.46	6	116.50	116.00	6	5,337	0.11%
2022/09/13	5	117.90	0	0.00	118.00	5	5,171	0.10%
2022/09/12	35.2	120.02	7	120.71	120.00	28.2	5,066	0.56%
2022/09/08	5	117.70	2	118.25	118.50	3	4,871	0.06%
2022/09/07	9	116.94	12	117.21	119.00	-3	4,729	-0.06%
2022/09/06	20	122.33	57	120.01	118.50	-37	4,486	-0.82%
2022/09/05	48	132.73	5	131.60	129.00	43	4,136	1.04%
2022/09/02	33	131.00	10.3	131.16	129.50	22.7	3,925	0.58%
2022/09/01	30	129.50	36	129.25	129.50	-6	3,703	-0.16%
2022/08/31	37	133.16	25.1	133.79	128.00	11.9	3,382	0.35%
2022/08/30	24	122.86	63	126.70	129.50	-39	2,871	-1.36%
2022/08/29	60	119.43	42	117.00	118.00	18	2,454	0.73%
2022/08/26	16	118.03	37	117.70	117.00	-21	2,132	-0.98%
2022/08/25	22	111.84	10.2	111.06	112.00	11.8	1,749	0.67%
2022/08/24	2	104.25	3.1	108.27	111.50	-1.1	1,399	-0.08%
2022/08/23	4	100.63	5	100.60	101.50	-1	1,256	-0.08%
2022/08/22	6	94.20	7.5	97.61	98.90	-1.5	1,096	-0.14%
2022/08/19	0	0.00	7	90.54	90.60	-7	955	-0.73%
2022/08/15	5	89.32	0	0.00	90.70	5	918	0.54%
2022/08/12	0	0.00	2	88.00	88.50	-2	898	-0.22%
2022/08/11	0	0.00	3	85.30	85.90	-3	871	-0.34%
2022/08/10	0.1	86.20	0	0.00	85.10	0.1	867	0.01%
2022/08/08	0.1	83.90	0	0.00	83.50	0.1	898	0.01%
2022/08/03	0	0.00	2	87.25	83.90	-2	916	-0.22%
2022/08/02	3	87.27	6	86.28	85.50	-3	909	-0.33%
2022/08/01	8	89.81	2	89.70	90.70	6	901	0.67%
2022/07/27	2	90.20	0	0.00	89.30	2	894	0.22%
2022/07/26	5	90.60	5.1	88.81	88.50	-0.1	876	-0.01%
2022/07/25	37.1	91.27	6	91.35	90.40	31.1	859	3.61%
2022/07/22	2	89.00	0	0.00	88.80	2	798	0.25%
2022/07/19	0.1	81.40	0	0.00	81.00	0.1	775	0.01%
2022/07/05	8	80.80	0	0.00	81.70	8	938	0.85%
2022/07/01	0	0.00	2	88.50	83.00	-2	1,008	-0.20%
2022/06/30	2	90.00	8	90.00	89.50	-6	997	-0.60%
2022/06/29	0	0.00	0.2	90.40	91.40	-0.2	994	-0.02%
2022/06/27	0.1	92.80	2.1	91.81	93.40	-2	985	-0.20%
2022/06/24	1	94.50	3	94.97	94.50	-2	978	-0.20%
2022/06/23	1.2	96.35	3	91.13	96.00	-1.9	976	-0.19%
2022/06/21	0	0.00	1	91.50	90.60	-1	939	-0.11%
2022/06/20	0	0.00	0.5	90.24	89.00	-0.5	935	-0.05%
2022/06/17	1	89.50	0	0.00	90.50	1	926	0.11%
2022/06/16	0	0.00	1	91.30	89.20	-1	926	-0.11%
2022/06/14	0	0.00	1	88.00	88.10	-1	942	-0.11%
2022/06/09	0	0.00	3.1	86.32	86.30	-3.1	937	-0.33%
2022/06/08	0	0.00	1	85.20	86.70	-1	944	-0.11%
2022/05/30	0.1	82.00	0	0.00	82.10	0.1	1,035	0.01%
2022/05/26	1	81.50	0	0.00	80.70	1	1,059	0.09%
2022/05/16	1	82.50	4.4	82.58	83.70	-3.4	1,217	-0.28%
2022/05/13	0	0.00	2	78.55	78.70	-2	1,239	-0.16%
2022/05/12	0.3	73.60	1	74.30	71.60	-0.7	1,225	-0.06%
2022/05/11	3.1	75.65	3	76.20	76.00	0.1	1,216	0.01%
2022/05/10	1.1	73.69	2	75.55	76.00	-0.9	1,215	-0.07%
2022/05/09	0	0.00	12	76.17	76.10	-12	1,202	-1.00%
2022/05/06	2	82.75	2	82.70	81.10	0	1,180	0.00%
2022/05/05	2	86.25	1	86.90	85.50	1	1,165	0.09%
2022/05/04	2	88.20	2	86.85	86.80	0	1,164	0.00%
2022/05/03	0	0.00	3	88.60	88.50	-3	1,166	-0.26%
2022/04/29	5	89.70	2	88.65	88.60	3	1,172	0.26%
2022/04/28	1	89.10	0	0.00	88.50	1	1,183	0.08%
2022/04/27	3.1	88.59	5	88.40	88.10	-1.9	1,182	-0.16%
2022/04/26	3	92.37	1	91.40	91.00	2	1,174	0.17%
2022/04/25	3	92.57	0	0.00	91.60	3	1,186	0.25%
2022/04/22	2	94.85	1	94.40	94.80	1	1,203	0.08%
2022/04/21	0	0.00	1	95.00	95.00	-1	1,200	-0.08%
2022/04/20	2	94.95	2	95.35	95.40	0	1,193	0.00%
2022/04/19	3	93.93	2	93.90	93.20	1	1,180	0.08%
2022/04/18	1	96.10	1	96.90	94.90	0	1,177	0.00%
2022/04/15	0	0.00	8	96.04	95.90	-8	1,181	-0.68%
2022/04/14	3	95.73	0	0.00	96.00	3	1,173	0.26%
2022/04/13	1	93.80	1	94.10	94.30	0	1,174	0.00%
2022/04/12	2	95.65	2	95.60	95.40	0	1,171	0.00%
2022/04/11	5	97.04	5.1	98.35	98.50	-0.1	1,156	-0.01%
2022/04/08	8	96.45	0	0.00	93.80	8	1,092	0.73%
2022/04/07	3	95.90	0	0.00	95.50	3	1,075	0.28%
2022/04/01	0	0.00	1	92.70	91.80	-1	1,032	-0.10%
2022/03/30	0	0.00	1	92.70	92.80	-1	1,037	-0.10%
2022/03/28	1	92.39	11	91.70	91.30	-10	1,046	-0.95%
2022/03/25	1	91.80	1	92.80	91.60	0	1,035	0.00%
2022/03/24	0	93.40	1	93.20	93.10	-1	1,110	-0.09%
2022/03/18	10	96.31	0	0.00	94.30	10	1,150	0.87%
2022/03/17	0	0.00	1	94.00	94.10	-1	1,144	-0.09%
2022/03/16	1	91.30	0	0.00	91.40	1	1,156	0.09%
2022/03/10	1	94.80	1	94.80	94.40	0	1,278	0.00%
2022/03/09	2.1	91.34	1	91.00	91.60	1.1	1,278	0.08%
2022/03/08	1.2	93.11	3	90.87	90.20	-1.8	1,289	-0.14%
2022/03/07	1.6	96.95	0	0.00	97.00	1.6	1,267	0.13%
2022/03/04	3	101.67	0	0.00	101.00	3	1,264	0.24%
2022/03/03	4	102.50	0	0.00	102.00	4	1,346	0.30%
2022/02/25	0	0.00	11.7	102.63	104.50	-11.7	1,410	-0.83%
2022/02/24	0	0.00	10	100.80	101.50	-10	1,441	-0.69%
2022/02/22	0	0.00	4.1	104.27	104.00	-4.1	1,442	-0.28%
2022/02/21	25.1	107.96	6	108.58	107.00	19.1	1,451	1.32%
2022/02/17	6	104.25	5	102.50	103.50	1	1,392	0.07%
2022/02/16	12	105.25	12.1	103.01	103.00	-0.1	1,388	-0.01%
2022/02/15	1.1	106.55	0	0.00	103.00	1.1	1,376	0.08%
2022/01/26	1	100.01	0	0.00	100.50	1	1,358	0.07%
2022/01/24	1	102.50	0	0.00	103.00	1	1,376	0.07%
2022/01/21	2	105.75	1	102.50	102.50	1	1,453	0.07%
2022/01/20	1	104.00	0	0.00	104.00	1	1,531	0.07%
2022/01/19	0	0.00	5	104.50	104.50	-5	1,580	-0.32%
2022/01/18	0	106.50	0	0.00	105.50	0	1,593	0.00%
2022/01/14	3	103.17	0	0.00	103.50	3	1,561	0.19%
2022/01/13	2	105.50	0	0.00	105.50	2	1,565	0.13%
2022/01/12	0	0.00	5	106.50	106.00	-5	1,566	-0.32%
2022/01/11	1	110.00	1	106.50	107.50	0	1,573	0.00%
2022/01/10	3	110.50	1	110.50	108.50	2	1,578	0.13%
2022/01/07	1	108.00	12	107.21	107.00	-11	1,595	-0.69%
2022/01/05	1	107.50	10	107.00	106.50	-9	1,633	-0.55%
2022/01/04	2	107.00	0	0.00	106.00	2	1,655	0.12%
2022/01/03	2	109.00	1	108.50	107.50	1	1,654	0.06%
2021/12/27	0	0.00	5	111.10	110.50	-5	1,708	-0.29%
2021/12/23	3	114.17	4	112.50	113.00	-1	1,725	-0.06%
2021/12/22	5	114.50	0	0.00	113.00	5	1,735	0.29%
2021/12/20	6	115.17	2	116.50	115.00	4	1,727	0.23%
2021/12/17	3	111.00	0	0.00	110.50	3	1,668	0.18%
2021/12/15	0	0.00	5	111.60	111.00	-5	1,870	-0.27%
2021/12/14	1	115.00	2	116.50	111.50	-1	1,960	-0.05%
2021/12/13	5	115.40	3	114.33	114.50	2	1,959	0.10%
2021/12/10	6	115.50	3	117.00	115.00	3	1,975	0.15%
2021/12/09	2	117.50	5.1	116.63	113.50	-3.1	1,966	-0.16%
2021/12/08	8	115.25	14	117.89	115.50	-6	1,962	-0.31%
2021/12/07	0	0.00	2	111.50	110.00	-2	1,892	-0.11%
2021/12/03	1	113.00	3	112.50	112.50	-2	1,920	-0.10%
2021/12/01	3	112.67	0	0.00	110.50	3	1,939	0.15%
2021/11/30	1	109.00	0	0.00	110.50	1	1,941	0.05%
2021/11/29	4.3	112.61	5.2	114.10	109.00	-0.9	1,930	-0.05%
2021/11/26	18.2	112.75	8.2	110.76	110.00	10	1,855	0.54%
2021/11/25	0	0.00	2	109.50	107.50	-2	1,806	-0.11%
2021/11/24	2	106.25	0	0.00	109.00	2	1,799	0.11%
2021/11/23	3	110.00	2.3	112.17	105.50	0.7	1,794	0.04%
2021/11/22	4.2	108.83	6	107.67	108.00	-1.8	1,775	-0.10%
2021/11/19	5	105.20	3	104.00	103.50	2	1,782	0.11%
2021/11/18	3	105.17	1	106.50	106.50	2	1,810	0.11%
2021/11/17	1	105.00	0	0.00	104.50	1	1,821	0.05%
2021/11/16	3	104.83	23	103.57	105.00	-20	1,842	-1.09%
2021/11/15	2.4	103.42	4	102.25	103.50	-1.6	1,870	-0.09%
2021/11/12	0	0.00	2	103.00	102.50	-2	1,962	-0.10%
2021/11/08	5	104.60	1	105.00	104.00	4	2,155	0.19%
2021/11/04	0	106.00	1	105.00	105.00	-1	2,179	-0.04%
2021/11/03	4	105.00	1	105.00	107.00	3	2,249	0.13%
2021/11/01	3	106.50	2	106.75	105.00	1	2,323	0.04%
2021/10/29	5	113.90	0	116.00	108.50	5	2,320	0.21%
2021/10/28	2	113.47	5.5	114.74	116.50	-3.4	2,256	-0.15%
2021/10/27	2	108.00	3	107.83	106.00	-1	2,198	-0.05%
2021/10/26	1	104.00	0	0.00	103.50	1	2,165	0.05%
2021/10/25	0	0.00	1	102.00	103.00	-1	2,160	-0.05%
2021/10/21	5	108.10	0	0.00	105.50	5	2,199	0.23%
2021/10/19	0.1	107.00	0	0.00	108.00	0.1	2,247	0.00%
2021/10/18	2	106.00	0	0.00	106.50	2	2,283	0.09%
2021/10/15	4.1	109.12	2	109.25	106.50	2.1	2,377	0.09%
2021/10/14	2	109.50	4.9	104.70	107.50	-2.9	2,373	-0.12%
2021/10/13	0.1	103.40	0.4	101.14	101.00	-0.3	2,362	-0.01%
2021/10/12	2	105.00	0.2	104.75	104.50	1.8	2,414	0.07%
2021/10/08	0	112.50	0	0.00	111.00	0	2,450	0.00%
2021/10/07	1	110.00	0.1	111.90	112.50	0.9	2,521	0.04%
2021/10/06	0.1	111.00	0	0.00	110.50	0.1	2,618	0.00%
2021/10/05	1	112.00	1	108.00	113.50	0	2,645	0.00%
2021/10/04	4	116.75	7	117.21	114.00	-3	2,635	-0.11%
2021/10/01	1	127.50	1	125.50	124.00	0	2,614	0.00%
2021/09/30	0.1	125.50	0	0.00	126.50	0.1	2,622	0.00%
2021/09/29	1	126.00	0	0.00	125.00	1	2,637	0.04%
2021/09/28	0.1	130.00	1	131.00	128.50	-1	2,652	-0.04%
2021/09/27	4.1	131.25	1	130.50	130.00	3.1	2,667	0.11%
2021/09/24	1.1	131.52	2	132.00	132.50	-1	2,696	-0.04%
2021/09/23	5.1	133.20	0	0.00	131.50	5.1	2,727	0.19%
2021/09/22	1	135.50	5	134.30	140.00	-4	2,708	-0.15%
2021/09/17	0	0.00	2	130.50	133.50	-2	2,661	-0.08%
2021/09/16	2.1	128.02	0	0.00	128.00	2.1	2,610	0.08%
2021/09/14	0	0.00	1	129.50	128.50	-1	2,627	-0.04%
2021/09/13	2	128.50	2	129.00	129.00	0	2,712	0.00%
2021/09/10	0.1	125.00	0	0.00	125.50	0.1	2,811	0.00%
2021/09/09	0	0.00	8	126.50	125.00	-8	2,960	-0.27%
2021/09/08	1	126.50	4	127.00	125.50	-3	3,003	-0.10%
2021/09/07	0	0.00	4	125.50	126.50	-4	3,060	-0.13%
2021/09/03	0.1	124.64	0	0.00	124.50	0.1	3,543	0.00%
2021/09/02	2.1	126.52	0	0.00	126.00	2.1	3,814	0.05%
2021/09/01	1	129.00	3	127.83	127.00	-2	3,899	-0.05%
2021/08/31	2	129.00	0	0.00	130.00	2	4,071	0.05%
2021/08/30	0	0.00	13	129.88	129.00	-13	4,203	-0.31%
2021/08/26	1	129.50	0.1	130.00	128.00	0.9	4,289	0.02%
2021/08/25	1.2	127.42	13	127.42	130.00	-11.8	4,396	-0.27%
2021/08/24	4	129.88	3	130.00	127.00	1	4,517	0.02%
2021/08/23	6	134.75	0	0.00	131.50	6	4,583	0.13%
2021/08/20	0	0.00	1	133.00	133.00	-1	4,589	-0.02%
2021/08/19	3	131.00	5	130.60	129.00	-2	4,627	-0.04%
2021/08/18	9	132.72	11	136.05	132.00	-2	4,615	-0.04%
2021/08/17	10	144.70	4	144.50	141.50	6	4,574	0.13%
2021/08/16	15.5	142.45	5.1	142.52	143.50	10.4	4,540	0.23%
2021/08/13	4	139.13	11	137.50	137.00	-7	4,512	-0.16%
2021/08/12	0	0.00	5	134.70	135.50	-5	4,528	-0.11%
2021/08/11	8	132.06	4	132.00	131.50	4	4,619	0.09%
2021/08/10	0	0.00	5	135.00	135.50	-5	4,855	-0.10%
2021/08/09	11.1	137.83	2	134.25	133.00	9.1	5,032	0.18%
2021/08/06	2	143.25	5	141.20	143.00	-3	5,248	-0.06%
2021/08/05	2	135.00	4	135.38	133.50	-2	5,428	-0.04%
2021/08/04	5	135.10	2	135.50	134.00	3	5,612	0.05%
2021/08/03	1	136.00	0	0.00	136.50	1	5,685	0.02%
2021/08/02	1	135.50	3	136.17	137.00	-2	5,693	-0.04%
2021/07/30	1	131.50	2	130.00	129.00	-1	5,697	-0.02%
2021/07/29	9	127.95	9	130.06	130.00	0	5,736	0.00%
2021/07/28	2	127.00	9	127.72	126.00	-7	5,762	-0.12%
2021/07/27	1	129.50	3	126.50	126.00	-2	5,868	-0.03%
2021/07/26	1	131.50	8.5	131.91	133.50	-7.5	5,964	-0.13%
2021/07/23	3	126.50	1	129.99	130.50	2	5,979	0.03%
2021/07/22	4	129.25	3	129.83	129.50	1	5,975	0.02%
2021/07/21	5.1	143.73	7	139.14	135.00	-1.9	6,006	-0.03%
2021/07/20	0	0.00	6	144.00	144.00	-6	5,955	-0.10%
2021/07/19	0	0.00	1	134.00	131.00	-1	5,981	-0.02%
2021/07/16	5	135.50	7	137.79	134.00	-2	6,061	-0.03%
2021/07/15	1.2	132.26	1	131.50	134.00	0.2	6,039	0.00%
2021/07/14	10.1	120.40	18.1	119.78	122.00	-8.1	6,043	-0.13%
2021/07/13	7.1	129.92	15.9	128.26	123.50	-8.9	6,076	-0.15%
2021/07/12	8.2	138.02	3	136.83	136.50	5.2	6,068	0.09%
2021/07/09	1	142.00	9	140.78	139.50	-8	6,056	-0.13%
2021/07/08	8.1	142.50	1.3	143.00	141.00	6.8	6,076	0.11%
2021/07/07	3	147.50	0	0.00	142.50	3	6,118	0.05%
2021/07/06	8	143.31	1	143.00	142.50	7	6,137	0.11%
2021/07/05	3.1	140.63	24	142.50	143.50	-20.9	6,150	-0.34%
2021/07/02	2	142.25	5	143.10	142.00	-3	6,186	-0.05%
2021/07/01	1	150.00	6	145.92	144.00	-5	6,160	-0.08%
2021/06/30	23.1	151.42	5	148.70	147.50	18.1	6,147	0.29%
2021/06/29	13.2	145.52	27.2	148.78	152.00	-14.1	6,120	-0.23%
2021/06/28	5.2	147.09	4	146.75	146.00	1.2	6,059	0.02%
2021/06/25	6.3	151.86	11	155.50	150.50	-4.7	6,030	-0.08%
2021/06/24	2.1	155.76	13.8	155.92	154.50	-11.7	6,015	-0.19%
2021/06/23	14	157.61	30	156.20	155.00	-16	6,065	-0.26%
2021/06/22	28.1	159.82	29	158.00	154.00	-1	6,024	-0.02%
2021/06/21	50.2	166.55	48	164.50	163.00	2.2	5,944	0.04%
2021/06/18	39.3	171.86	32.4	174.84	178.00	6.9	6,113	0.11%
2021/06/17	42	168.54	7.2	168.93	167.50	34.8	6,310	0.55%
2021/06/16	23	168.52	15	166.03	164.00	8	6,412	0.12%
2021/06/15	26.4	171.88	9.3	173.01	171.50	17.1	6,536	0.26%
2021/06/11	41.6	183.47	20	185.77	176.00	21.6	6,427	0.34%
2021/06/10	38.1	176.33	34.3	174.21	179.50	3.8	6,239	0.06%
2021/06/09	23	160.07	15	162.17	163.50	8	5,974	0.13%
2021/06/08	42	162.95	4	165.51	161.00	38	5,907	0.64%
2021/06/07	7.1	157.21	12	156.21	160.00	-4.9	5,741	-0.09%
2021/06/04	4.1	146.11	6	146.17	145.50	-2	5,628	-0.03%
2021/06/03	2.2	146.67	43	144.37	143.50	-40.9	5,638	-0.72%
2021/06/02	55	154.51	30	150.47	151.00	25	5,656	0.44%
2021/06/01	23.6	138.24	45.6	133.96	159.50	-21.9	5,555	-0.39%
2021/05/28	2.5	159.70	0	0.00	160.50	2.5	5,355	0.05%
2021/05/27	42	167.07	3	167.00	162.00	39	5,331	0.73%
2021/05/26	2.2	166.76	13	164.38	162.50	-10.8	5,380	-0.20%
2021/05/25	7.3	165.55	16	162.09	160.50	-8.8	5,447	-0.16%
2021/05/24	2	169.50	3.5	166.36	170.00	-1.5	5,566	-0.03%
2021/05/21	5	159.00	2	159.50	158.00	3	5,534	0.05%
2021/05/20	3.4	161.54	7.3	162.16	161.00	-3.9	5,694	-0.07%
2021/05/19	18.1	162.78	29	159.81	160.00	-11	5,773	-0.19%
2021/05/18	55.1	178.29	47.1	178.26	175.00	8	5,782	0.14%
2021/05/17	29.6	183.83	16.6	187.39	188.50	13	5,839	0.22%
2021/05/14	62.3	164.24	81.3	166.39	171.50	-18.9	5,771	-0.33%
2021/05/13	61.1	162.20	35	162.42	169.50	26.1	5,536	0.47%
2021/05/12	20	151.85	23.6	152.00	154.50	-3.5	5,280	-0.07%
2021/05/11	13	135.19	15	139.60	140.50	-2	5,109	-0.04%
2021/05/10	4	133.25	8	133.94	134.00	-4	5,025	-0.08%
2021/05/07	0	0.00	1	132.50	133.50	-1	5,004	-0.02%
2021/05/06	6.4	134.31	3	136.50	131.50	3.4	4,971	0.07%
2021/05/05	26	139.96	9	140.72	139.00	17	4,922	0.35%
2021/05/04	42	144.05	6	142.08	143.50	36	4,903	0.73%
2021/05/03	1	155.50	35	147.39	155.50	-34	4,781	-0.71%
2021/04/29	25.1	139.22	21	141.14	141.50	4.1	4,667	0.09%
2021/04/28	13.1	138.00	12	137.13	136.50	1.1	4,648	0.02%
2021/04/27	19.1	140.71	12	140.54	139.50	7.1	4,623	0.15%
2021/04/26	8	140.31	1	140.50	137.00	7	4,566	0.15%
2021/04/23	9	142.94	9.2	145.42	141.50	-0.2	4,553	0.00%
2021/04/22	11.7	143.61	5	141.80	139.50	6.7	4,513	0.15%
2021/04/21	17.2	154.80	5	151.00	151.00	12.2	4,427	0.28%
2021/04/20	16.1	157.10	8	158.19	160.00	8.1	4,411	0.18%
2021/04/19	9.2	166.29	17	164.24	156.50	-7.8	4,361	-0.18%
2021/04/16	6	157.45	6	165.42	168.00	0	4,259	0.00%
2021/04/14	0	0.00	20	140.00	145.00	-20	4,158	-0.48%
2021/04/13	2.2	135.50	12	154.00	148.00	-9.9	4,134	-0.24%
2021/04/12	13.8	169.39	3	169.83	160.00	10.8	4,126	0.26%
2021/04/09	10.5	155.24	1	145.00	155.50	9.5	4,132	0.23%
2021/04/08	5.2	140.83	15	141.50	141.50	-9.8	4,138	-0.24%
2021/04/07	15	129.00	3	129.00	129.00	12	4,095	0.29%
2021/04/06	5.2	119.65	0	0.00	117.50	5.2	4,108	0.13%
2021/04/01	0.3	118.00	4	113.88	118.00	-3.7	4,103	-0.09%
2021/03/31	4.1	115.24	0	0.00	112.00	4.1	4,084	0.10%
2021/03/30	7	117.86	1.5	121.33	119.50	5.5	4,077	0.13%
2021/03/29	2.7	126.85	0	0.00	123.00	2.7	4,088	0.07%
2021/03/26	4.5	111.46	0	0.00	117.00	4.5	4,071	0.11%
2021/03/25	1	117.00	0	0.00	117.00	1	4,015	0.02%
2021/03/24	2	106.50	0	0.00	106.50	2	4,020	0.05%
2021/03/22	5	93.48	36	91.48	97.10	-31	4,040	-0.77%
2021/03/19	41	91.36	2	90.60	88.30	39	3,752	1.04%
2021/03/18	1	83.30	4.2	82.76	86.70	-3.2	3,407	-0.09%
2021/03/17	7	75.40	19	78.06	78.90	-12	3,265	-0.37%
2021/03/16	32	76.17	28	76.64	74.70	4	3,064	0.13%
2021/03/15	10	76.22	2	76.65	76.20	8	2,992	0.27%
2021/03/11	0	0.00	3.5	77.16	78.00	-3.5	2,862	-0.12%
2021/03/10	0	0.00	1	73.80	75.80	-1	2,843	-0.04%
2021/03/09	0	0.00	30	70.00	73.80	-30	2,902	-1.03%
2021/03/08	37	74.16	0	0.00	72.00	37	2,888	1.28%
2021/03/05	0	0.00	8	75.90	75.90	-8	2,850	-0.28%
2021/03/04	1	70.00	1	70.00	69.00	0	2,775	0.00%
2021/03/03	0	0.00	9	68.00	68.00	-9	2,753	-0.33%
2021/03/02	0	0.00	1	65.90	65.00	-1	2,726	-0.04%
2021/02/26	0	0.00	17	64.30	64.50	-17	2,740	-0.62%
2021/02/25	37	66.22	61	69.29	66.70	-24	2,734	-0.88%
2021/02/24	82	61.39	17	64.41	64.00	65	2,635	2.47%
2021/02/23	33	65.11	35	59.54	62.00	-2	2,557	-0.08%
2021/02/22	2	65.50	2	65.50	65.50	0	2,411	0.00%
2021/02/19	7	57.50	15	59.09	59.60	-8	2,404	-0.33%
2021/02/18	25	50.09	57	52.85	54.20	-32	2,216	-1.44%
2021/02/17	21	49.63	15	50.11	49.35	6	2,111	0.28%
2021/02/05	70	48.87	34	48.36	48.00	36	2,043	1.76%
2021/02/04	11	45.03	7	44.81	46.50	4	1,793	0.22%
2021/02/03	3	40.35	7	41.44	42.30	-4	1,684	-0.24%
2021/02/02	10	38.95	0	0.00	39.30	10	1,668	0.60%
2021/02/01	0	0.00	2	41.30	39.30	-2	1,682	-0.12%
2021/01/26	6	39.96	5	40.00	40.05	1	1,730	0.06%
2021/01/25	2	40.05	5	40.64	40.05	-3	1,792	-0.17%
2021/01/20	4	40.53	4	40.45	40.20	0	1,881	0.00%
2021/01/18	1	39.70	5	41.12	39.30	-4	1,955	-0.20%
2021/01/15	1	39.45	10	39.20	39.20	-9	1,978	-0.45%
2021/01/14	0	0.00	22	41.19	41.10	-22	2,009	-1.09%
2021/01/13	12	42.31	0	0.00	41.85	12	2,030	0.59%
2021/01/12	0	0.00	22	43.66	43.80	-22	2,052	-1.07%
2021/01/11	15	42.28	0	0.00	41.85	15	2,076	0.72%
2021/01/08	6	43.55	9	43.58	43.55	-3	2,135	-0.14%
2021/01/07	0	0.00	5	44.00	43.85	-5	2,165	-0.23%
2021/01/06	1	44.00	0	0.00	43.35	1	2,238	0.04%
2021/01/05	5	44.60	10	45.00	44.65	-5	2,350	-0.21%
2021/01/04	12	46.27	0	0.00	44.35	12	2,445	0.49%
2020/12/31	12	47.85	2	49.80	47.00	10	2,450	0.41%
2020/12/30	11	50.21	11	51.52	50.00	0	2,427	0.00%
2020/12/29	10	48.15	10	49.75	50.00	0	2,421	0.00%
2020/12/25	0	0.00	21	48.58	48.95	-21	2,512	-0.84%
2020/12/24	5	47.55	12	47.70	47.35	-7	2,670	-0.26%
2020/12/23	27	48.10	0	0.00	47.55	27	2,726	0.99%
2020/12/22	0	0.00	11	47.78	48.90	-11	2,798	-0.39%
2020/12/18	0	0.00	20	47.05	47.30	-20	2,845	-0.70%
2020/12/16	13	44.68	11.4	46.02	45.50	1.6	2,931	0.06%
2020/12/15	1	45.95	0	0.00	45.65	1	2,979	0.03%
2020/12/14	0	0.00	4	47.80	47.55	-4	3,036	-0.13%
2020/12/11	6	47.66	0	0.00	47.20	6	3,132	0.19%
2020/12/10	10	49.05	0	0.00	48.60	10	3,229	0.31%
2020/12/09	14	49.44	0	0.00	49.15	14	4,038	0.35%
2020/12/08	0	0.00	3	50.30	50.00	-3	4,102	-0.07%
2020/12/07	15	50.64	4	50.80	50.30	11	4,259	0.26%
2020/12/04	1	52.00	0	0.00	51.40	1	4,600	0.02%
2020/12/03	10	53.40	29	53.80	52.00	-19	4,927	-0.39%
2020/12/02	0	0.00	5	52.00	52.00	-5	4,996	-0.10%
2020/12/01	0	0.00	4	51.30	50.90	-4	5,095	-0.08%
2020/11/30	5	51.22	4	51.20	51.20	1	5,260	0.02%
2020/11/27	1	50.70	1	51.00	51.10	0	5,380	0.00%
2020/11/26	11	51.00	0	0.00	50.90	11	5,536	0.20%
2020/11/25	5	53.00	20	52.45	51.00	-15	5,796	-0.26%
2020/11/23	10	51.70	0	0.00	51.60	10	6,060	0.17%
2020/11/20	10	51.70	0	0.00	51.70	10	6,105	0.16%
2020/11/19	6	53.77	5	53.50	52.90	1	6,169	0.02%
2020/11/16	0	0.00	2	51.00	50.90	-2	6,329	-0.03%
2020/11/13	0	0.00	13	51.55	51.80	-13	6,340	-0.21%
2020/11/12	4	49.96	0	0.00	49.70	4	6,342	0.06%
2020/11/11	6	52.10	0	0.00	51.90	6	6,297	0.10%
2020/11/10	6	53.23	0	0.00	52.60	6	6,300	0.10%
2020/11/09	1	54.80	0	0.00	54.20	1	6,296	0.02%
2020/11/06	21	54.38	10	55.00	54.20	11	6,307	0.17%
2020/11/05	0	0.00	1	54.70	54.10	-1	6,312	-0.02%
2020/11/04	1	54.70	0	0.00	54.80	1	6,334	0.02%
2020/11/03	0	0.00	2	54.60	54.20	-2	6,384	-0.03%
2020/10/30	0	0.00	6	52.40	52.50	-6	6,728	-0.09%
2020/10/29	11	53.00	15	54.17	54.30	-4	6,732	-0.06%
2020/10/28	0	0.00	10	54.40	53.40	-10	6,718	-0.15%
2020/10/27	0	0.00	2.2	55.09	54.80	-2.2	6,745	-0.03%
2020/10/26	8	55.19	11	54.91	54.90	-3	6,754	-0.04%
2020/10/23	1	56.70	11	57.20	57.30	-10	6,708	-0.15%
2020/10/22	24	57.01	11	57.93	56.30	13	6,726	0.19%
2020/10/20	1	59.10	0	0.00	58.70	1	6,697	0.01%
2020/10/19	22	60.44	6	59.70	59.40	16	6,677	0.24%
2020/10/16	1	60.70	15	60.37	61.20	-14	6,647	-0.21%
2020/10/15	4	58.93	1	59.60	58.90	3	6,598	0.05%
2020/10/14	10.1	59.14	5	60.50	60.10	5.1	6,628	0.08%
2020/10/13	30	59.66	3	59.47	59.30	27	6,637	0.41%
2020/10/12	5	63.34	12	65.46	61.40	-7	6,559	-0.11%
2020/10/08	4	62.23	6	62.90	62.60	-2	6,531	-0.03%
2020/10/07	8	63.40	1.2	63.53	63.00	6.8	6,530	0.10%
2020/10/06	5	63.40	2	63.40	64.10	3	6,551	0.05%
2020/10/05	0	0.00	1	63.50	63.30	-1	6,604	-0.02%
2020/09/30	10	62.80	0	0.00	63.00	10	6,640	0.15%
2020/09/29	10	64.14	21.2	64.49	63.00	-11.2	6,660	-0.17%
2020/09/28	0	0.00	16	63.83	64.00	-16	6,551	-0.24%
2020/09/25	12	60.07	8	61.19	58.20	4	6,589	0.06%
2020/09/24	8	62.84	3	63.00	62.40	5	6,539	0.08%
2020/09/23	2	61.60	1	62.70	62.40	1	6,555	0.02%
2020/09/22	5	62.38	0	0.00	62.10	5	6,573	0.08%
2020/09/21	3.1	64.11	5	63.98	63.30	-1.9	6,608	-0.03%
2020/09/18	9	65.32	16	65.59	64.60	-7	6,653	-0.11%
2020/09/17	0	0.00	6	65.40	65.30	-6	6,705	-0.09%
2020/09/16	19	65.15	25	66.16	64.60	-6	6,707	-0.09%
2020/09/15	24	66.18	3	66.20	66.20	21	6,696	0.31%
2020/09/14	27	65.84	122	68.40	64.10	-95	6,710	-1.42%	大賣/
2020/09/11	6	62.98	5	62.68	62.80	1	6,113	0.02%
2020/09/10	8	66.65	4	65.03	63.00	4	6,301	0.06%
2020/09/09	19	66.76	13	64.95	63.70	6	6,227	0.10%
2020/09/08	17	68.66	32.1	67.55	68.80	-15.1	6,001	-0.25%
2020/09/07	4	62.78	30	63.35	62.60	-26	5,740	-0.45%
2020/09/04	8	60.69	19	61.67	61.80	-11	5,744	-0.19%
2020/09/03	28	61.31	15	60.41	60.70	13	5,837	0.22%
2020/09/02	30	63.46	5	63.58	62.80	25	5,774	0.43%
2020/09/01	13	63.05	15	63.77	64.50	-2	5,734	-0.03%
2020/08/31	32	63.51	21	63.84	62.10	11	5,622	0.20%
2020/08/28	1	65.40	15	65.40	65.40	-14	5,423	-0.26%
2020/08/27	13	59.65	19	58.64	59.50	-6	5,414	-0.11%
2020/08/26	2	57.35	1	55.60	56.60	1	5,297	0.02%
2020/08/25	11	57.09	5	56.22	56.50	6	5,345	0.11%
2020/08/24	2	56.10	2	57.10	56.50	0	5,387	0.00%
2020/08/21	4	58.05	2	56.60	58.80	2	5,407	0.04%
2020/08/20	2	53.50	6	53.57	55.00	-4	5,506	-0.07%
2020/08/19	3	58.80	4.1	59.63	58.00	-1.1	5,686	-0.02%
2020/08/18	5	59.00	1	59.50	58.80	4	5,865	0.07%
2020/08/17	2.7	56.18	0	0.00	55.30	2.7	6,005	0.04%
2020/08/14	0.1	55.70	1	55.10	55.70	-0.9	6,198	-0.01%
2020/08/12	0	0.00	2	58.15	57.80	-2	6,492	-0.03%
2020/08/11	3	58.27	3	58.27	57.10	0	6,583	0.00%
2020/08/10	2	59.35	0	0.00	59.00	2	6,646	0.03%
2020/08/07	1	58.00	2	61.10	61.00	-1	6,707	-0.01%
2020/08/06	2	63.40	10	63.93	62.50	-8	6,726	-0.12%
2020/08/05	13	64.73	23	64.43	64.00	-10	6,659	-0.15%
2020/08/04	0	0.00	2	62.00	62.00	-2	6,415	-0.03%
2020/08/03	7	56.40	7	56.40	56.40	0	6,482	0.00%
2020/07/31	5	49.09	4	51.80	51.30	1	6,594	0.02%
2020/07/30	0	0.00	4	46.18	49.80	-4	6,711	-0.06%
2020/07/29	2	45.48	9	45.98	45.30	-7	6,851	-0.10%
2020/07/28	8	43.77	2	44.30	44.45	6	7,019	0.09%
2020/07/27	5	45.72	2	48.75	44.50	3	7,058	0.04%
2020/07/24	1	49.15	7	49.36	48.60	-6	7,118	-0.08%
2020/07/22	1	50.70	2	51.70	50.30	-1	7,617	-0.01%
2020/07/21	4	50.10	1	50.00	50.00	3	7,620	0.04%
2020/07/20	4	48.48	4	49.63	50.90	0	7,606	0.00%
2020/07/17	9	49.29	8	48.36	50.00	1	7,585	0.01%
2020/07/16	5	53.92	7	54.09	53.50	-2	7,581	-0.03%
2020/07/15	4	51.83	16	53.41	51.90	-12	7,579	-0.16%
2020/07/14	1	54.50	4	55.60	54.20	-3	7,518	-0.04%
2020/07/13	4	56.75	3	56.73	56.00	1	7,484	0.01%
2020/07/10	3	58.27	5	59.80	57.70	-2	7,472	-0.03%
2020/07/09	7	59.40	7	60.14	60.10	0	7,444	0.00%
2020/07/08	8	58.69	3	58.57	58.10	5	7,414	0.07%
2020/07/07	9	58.24	1	57.60	57.60	8	7,391	0.11%
2020/07/06	8	61.66	7	61.46	60.10	1	7,335	0.01%
2020/07/03	1	59.20	6	59.08	59.80	-5	7,252	-0.07%
2020/07/02	1	60.20	1	59.60	59.00	0	7,209	0.00%
2020/07/01	3	57.87	7	57.71	57.90	-4	7,155	-0.06%
2020/06/30	1	60.30	3	58.97	58.50	-2	7,093	-0.03%
2020/06/29	5	60.28	7	60.10	61.10	-2	7,017	-0.03%
2020/06/24	7	56.66	30	59.24	56.80	-23	6,916	-0.33%
2020/06/23	2	59.80	3	61.37	59.60	-1	6,816	-0.01%
2020/06/22	13	61.02	8	61.01	62.00	5	6,756	0.07%
2020/06/19	10	60.66	14	60.61	59.80	-4	6,668	-0.06%
2020/06/18	23	62.77	6	63.13	62.50	17	6,538	0.26%
2020/06/17	19	62.26	29	63.15	64.30	-10	6,318	-0.16%
2020/06/16	7	59.09	6	60.62	58.50	1	6,058	0.02%
2020/06/15	12	60.88	20	60.00	60.30	-8	5,980	-0.13%
2020/06/12	16	55.10	11.8	57.89	58.80	4.2	5,869	0.07%
2020/06/11	9	58.90	6	60.40	56.60	3	5,814	0.05%
2020/06/10	19	61.36	10	60.98	61.90	9	5,692	0.16%
2020/06/09	8	53.24	18	56.18	57.60	-10	5,509	-0.18%
2020/06/08	12	54.58	12	54.11	52.40	0	5,447	0.00%
2020/06/05	14	54.69	2	55.95	55.60	12	5,403	0.22%
2020/06/04	3	56.77	1	57.80	56.10	2	5,468	0.04%
2020/06/03	4.1	58.66	3	58.23	58.20	1.1	5,474	0.02%
2020/06/02	15	57.35	8	57.81	57.10	7	5,474	0.13%
2020/06/01	8	60.08	5	60.10	59.40	3	5,379	0.06%
2020/05/29	4	59.50	4	60.90	61.50	0	5,276	0.00%
2020/05/28	10	56.99	3	58.30	57.70	7	5,155	0.14%
2020/05/27	10	60.20	66	59.95	59.10	-56	5,035	-1.11%
2020/05/26	46	66.03	15	66.12	64.50	31	4,852	0.64%
2020/05/25	23	61.17	45	62.95	64.30	-22	4,629	-0.47%
2020/05/22	27	57.74	11	59.15	58.80	16	4,433	0.36%
2020/05/21	48	56.10	9	56.51	55.90	39	4,276	0.91%
2020/05/20	12	52.35	9	53.19	54.60	3	4,088	0.07%
2020/05/19	8	48.68	6	49.18	49.80	2	3,873	0.05%
2020/05/18	7.5	47.27	32	46.45	48.85	-24.5	3,754	-0.65%
2020/05/15	32	43.58	4	43.45	44.45	28	3,680	0.76%
2020/05/14	13	45.11	7	45.58	45.00	6	3,605	0.17%
2020/05/13	6	43.22	22	46.33	46.85	-16	3,532	-0.45%
2020/05/12	5	42.75	5	41.75	42.60	0	3,447	0.00%
2020/05/11	9	42.15	2	42.20	42.15	7	3,368	0.21%
2020/05/08	2	48.28	8	47.80	46.80	-6	3,318	-0.18%
2020/05/07	17	49.84	27	51.05	52.00	-10	3,215	-0.31%
2020/05/06	28	58.59	20	60.10	50.50	8	3,097	0.26%
2020/05/05	37	54.54	77	53.51	55.90	-40	2,913	-1.37%
2020/05/04	66	50.23	13	50.04	50.90	53	2,724	1.95%
2020/04/30	1	46.00	9	46.48	46.30	-8	2,540	-0.31%
2020/04/29	22	45.17	31	45.38	46.65	-9	2,440	-0.37%
2020/04/28	56	46.67	22	46.21	46.90	34	2,325	1.46%
2020/04/27	116	46.20	14	46.20	46.20	102	2,094	4.87%	大買/鉅額交易
2020/04/24	0	0.00	7	42.00	42.00	-7	1,779	-0.39%
2020/04/21	0	0.00	3	35.10	35.40	-3	1,674	-0.18%
2020/04/17	2	33.10	0	0.00	32.60	2	1,533	0.13%
2020/04/16	2	32.00	0	0.00	32.40	2	1,508	0.13%
2020/04/15	1	32.85	2	33.35	33.10	-1	1,481	-0.07%
2020/04/14	1	34.40	0	0.00	34.50	1	1,434	0.07%
2020/04/13	0	0.00	3	35.30	35.50	-3	1,374	-0.22%
2020/04/07	0	0.00	1	29.30	29.30	-1	1,202	-0.08%
2020/04/06	5	30.32	4	29.55	29.95	1	1,185	0.08%
2020/03/31	4	28.55	0	0.00	28.00	4	1,160	0.34%
2020/03/27	8	29.32	3	29.00	29.20	5	1,131	0.44%
2020/03/26	2	27.60	0	0.00	27.80	2	1,090	0.18%
2020/03/20	2	27.80	2	27.95	27.65	0	1,044	0.00%
2020/03/19	1	25.65	0	0.00	25.70	1	1,027	0.10%
2020/03/16	1	31.65	1	31.70	30.70	0	955	0.00%
2020/03/12	3	35.35	0	0.00	33.65	3	899	0.33%
2020/03/11	2	36.85	5	36.90	37.00	-3	846	-0.35%
2020/03/10	10	37.33	28	37.23	36.85	-18	799	-2.25%
2020/03/09	35	35.75	0	0.00	36.05	35	676	5.17%
2020/03/06	0	0.00	2	32.80	32.80	-2	596	-0.34%
2020/03/05	1	30.60	0	0.00	29.85	1	518	0.19%
2020/03/03	2	29.50	0	0.00	29.60	2	497	0.40%
2020/02/25	1	31.80	0	0.00	31.20	1	465	0.22%
2020/02/24	0	0.00	1	32.50	32.25	-1	447	-0.22%
2020/02/21	4	31.66	0	0.00	31.65	4	422	0.95%
2020/02/19	0	0.00	3	31.18	30.85	-3	399	-0.75%
2020/02/18	3	31.77	1	31.40	31.90	2	384	0.52%
2020/02/17	1	28.85	0	0.00	30.25	1	342	0.29%
2020/02/14	1	29.90	6	29.99	29.90	-5	324	-1.54%
2020/02/10	0	0.00	5	28.23	28.60	-5	291	-1.71%
2020/02/07	6	27.71	10	26.78	28.60	-4	288	-1.39%
2020/02/06	10	29.35	0	0.00	29.35	10	267	3.74%
2020/01/30	1	23.45	0	0.00	23.50	1	254	0.39%
2019/12/23	1	27.25	0	0.00	27.20	1	304	0.33%
2019/12/02	0	0.00	1	28.50	27.70	-1	328	-0.30%
2019/11/25	1	27.55	0	0.00	27.55	1	349	0.29%
2019/11/21	1	27.60	0	0.00	27.90	1	360	0.28%
2019/10/30	1	29.20	0	0.00	29.30	1	360	0.28%
2019/10/16	1	29.50	0	0.00	29.70	1	439	0.23%
2019/10/14	1	29.85	2	29.95	30.00	-1	490	-0.20%
2019/09/24	1	30.35	0	0.00	30.55	1	661	0.15%
2019/09/11	0	0.00	3	30.20	30.35	-3	685	-0.44%
2019/08/26	3	28.40	0	0.00	28.10	3	665	0.45%
2019/08/15	2	29.15	0	0.00	29.00	2	669	0.30%
2019/08/06	1	31.50	0	0.00	31.50	1	659	0.15%
2019/08/01	2	32.33	0	0.00	32.15	2	648	0.31%
2019/07/31	3	33.03	0	0.00	32.90	3	644	0.47%
2019/07/22	2	35.30	0	0.00	35.05	2	636	0.31%
2019/07/19	5	35.50	3	35.40	35.50	2	627	0.32%
2019/07/18	1	35.35	0	0.00	35.50	1	612	0.16%
2019/07/12	0	0.00	1	33.10	33.10	-1	504	-0.20%
2019/07/11	0	0.00	1	32.80	32.80	-1	489	-0.20%
2019/07/10	0	0.00	1	32.60	32.40	-1	471	-0.21%
2019/07/08	2	33.35	0	0.00	33.20	2	454	0.44%
2019/07/05	0	0.00	1	33.50	33.50	-1	450	-0.22%
2019/07/04	1	33.50	1	33.55	33.40	0	436	0.00%
2019/07/03	0	0.00	1	33.20	33.00	-1	425	-0.24%