台康生技 (6589)-元大-高雄券商分點個股進出

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
68.0
漲跌
▼5.5
漲幅
-7.48%
成交量
4,683張
產業
上櫃生技醫療類股
524人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台康生技 (6589)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄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
2024/12/12	30.3	73.37	2	75.00	73.50	28.3	1,110	2.55%
2024/12/11	1.4	76.63	0	0.00	76.60	1.4	1,045	0.13%
2024/12/10	0.2	82.90	0	0.00	82.90	0.2	945	0.02%
2024/12/09	1	92.10	1	92.60	92.10	0	932	0.00%
2024/12/06	0.2	90.20	0	0.00	90.20	0.2	914	0.02%
2024/12/05	0.2	92.00	0	0.00	91.50	0.2	902	0.02%
2024/12/03	0	0.00	3	92.10	92.20	-3	895	-0.34%
2024/12/02	10.1	94.09	0	0.00	93.30	10.1	876	1.15%
2024/11/29	1	94.30	1	95.10	94.20	0	845	0.00%
2024/11/27	0	0.00	0	93.50	91.10	0	797	-0.01%
2024/11/25	3	88.20	0	0.00	88.20	3	748	0.40%
2024/11/22	0.2	88.70	0.1	89.20	88.60	0.1	746	0.01%
2024/11/21	0.1	89.60	0	0.00	89.80	0.1	741	0.01%
2024/11/14	0	89.20	0	0.00	89.00	0	738	0.00%
2024/11/12	0	89.40	0	0.00	89.40	0	736	0.00%
2024/11/11	0	0.00	10	91.10	90.70	-10	723	-1.38%
2024/11/08	0	91.60	3	91.77	91.70	-3	719	-0.41%
2024/11/07	3.3	91.97	0	0.00	91.70	3.3	718	0.45%
2024/11/06	0	93.20	0	0.00	93.10	0	710	0.00%
2024/11/05	1	94.20	2.1	94.49	94.10	-1	691	-0.15%
2024/11/04	1	92.50	1	93.10	92.60	0	690	0.00%
2024/11/01	2	94.25	2.3	93.28	91.80	-0.3	680	-0.04%
2024/10/30	2	93.65	2.1	93.36	93.00	-0.1	658	-0.01%
2024/10/29	2.2	92.15	2	92.50	91.60	0.2	635	0.03%
2024/10/28	0	0.00	2	90.30	89.50	-2	593	-0.34%
2024/10/25	0.4	89.37	0	0.00	89.10	0.4	594	0.07%
2024/10/24	0.3	91.50	2	91.20	90.90	-1.7	594	-0.29%
2024/10/22	0	85.40	0	0.00	86.60	0	566	0.01%
2024/10/21	0.1	84.30	0	0.00	85.30	0.1	578	0.01%
2024/10/17	0	0.00	1	84.50	84.50	-1	613	-0.16%
2024/10/14	0	0.00	0.1	83.90	84.40	-0.1	666	-0.02%
2024/10/11	0.2	85.30	0	0.00	84.50	0.2	675	0.03%
2024/10/09	0.1	87.22	0	0.00	87.30	0.1	680	0.01%
2024/10/08	0.2	87.30	0	0.00	87.30	0.2	686	0.03%
2024/10/07	1.1	88.00	0	0.00	88.40	1.1	708	0.16%
2024/09/25	1	90.80	0	0.00	91.10	1	919	0.11%
2024/09/24	8	93.78	3	91.70	91.50	5	937	0.53%
2024/09/23	2	93.80	3	93.93	94.00	-1	937	-0.11%
2024/09/18	2	88.75	14.3	88.55	88.80	-12.3	962	-1.27%
2024/09/10	0	0.00	2	84.50	82.70	-2	1,021	-0.20%
2024/09/04	0.1	83.00	0	0.00	82.90	0.1	1,201	0.01%
2024/09/02	0	0.00	1	85.10	85.10	-1	1,212	-0.08%
2024/08/28	0	0.00	0.6	85.10	85.10	-0.6	1,217	-0.05%
2024/08/23	0	84.60	0	0.00	84.60	0	1,228	0.00%
2024/08/14	5	81.90	0	0.00	82.50	5	1,220	0.41%
2024/08/02	0	0.00	1.2	86.21	85.70	-1.2	1,173	-0.10%
2024/07/31	1.1	88.10	0	0.00	87.60	1.1	1,162	0.09%
2024/07/30	5	86.90	0	0.00	88.10	5	1,157	0.43%
2024/07/29	0.1	86.00	0	0.00	85.90	0.1	1,154	0.01%
2024/07/26	0.7	89.18	0	0.00	88.30	0.7	1,147	0.06%
2024/07/23	5	89.80	6	89.90	90.10	-1	1,146	-0.09%
2024/07/22	2	89.75	1.2	88.97	89.00	0.8	1,144	0.07%
2024/07/18	0	0.00	10	94.05	93.40	-10	1,118	-0.89%
2024/07/16	10.1	93.10	0.1	92.80	92.70	10	1,088	0.91%
2024/07/15	1	92.00	10	93.80	93.70	-9	1,085	-0.83%
2024/07/12	10	91.55	0	0.00	91.20	10	1,068	0.94%
2024/07/11	0	0.00	1	90.60	90.50	-1	1,063	-0.09%
2024/07/09	0.4	90.37	0	0.00	91.30	0.4	1,084	0.03%
2024/07/04	3	93.53	0	0.00	93.90	3	1,040	0.29%
2024/07/03	2	95.50	0	0.00	94.90	2	1,022	0.20%
2024/07/02	1	98.00	2	99.05	97.10	-1	991	-0.10%
2024/07/01	3	94.47	12	93.38	96.50	-9	891	-1.01%
2024/06/27	12	88.98	0	0.00	88.00	12	781	1.54%
2024/06/26	1	91.49	2	90.45	90.60	-1	756	-0.13%
2024/06/24	1.1	86.19	0	0.00	86.10	1.1	694	0.16%
2024/06/20	0	0.00	51	85.33	86.10	-51	673	-7.57%
2024/06/18	2	85.10	2	85.70	85.10	0	650	0.00%
2024/06/14	3	84.30	0	0.00	84.00	3	643	0.47%
2024/06/13	0	0.00	5	83.90	83.90	-5	637	-0.78%
2024/06/12	11	86.95	11	85.45	84.50	0	622	0.00%
2024/06/11	3	85.50	9	85.52	86.30	-6	542	-1.11%
2024/06/07	0	0.00	2	78.60	78.50	-2	490	-0.41%
2024/06/06	0	0.00	1.9	78.82	78.30	-1.9	491	-0.38%
2024/06/05	0	0.00	1	80.10	80.00	-1	501	-0.20%
2024/05/31	0.5	79.91	0	79.30	80.30	0.5	527	0.09%
2024/05/30	5.1	79.20	0	0.00	79.10	5.1	530	0.96%
2024/05/29	0.1	80.30	0	0.00	80.00	0.1	533	0.01%
2024/05/27	0.6	79.78	0	0.00	79.50	0.6	541	0.11%
2024/05/24	0.2	80.00	0	0.00	79.60	0.2	547	0.04%
2024/05/23	20	80.58	0	0.00	80.10	20	560	3.57%
2024/05/22	0.1	81.20	0	0.00	80.80	0.1	560	0.02%
2024/05/21	0.1	82.10	0	0.00	81.50	0.1	560	0.01%
2024/05/20	0.2	82.25	1	83.30	82.50	-0.8	557	-0.14%
2024/05/17	0.1	81.50	6.1	82.59	83.10	-6	558	-1.08%
2024/05/16	0.4	81.30	0	0.00	81.20	0.4	553	0.07%
2024/05/15	0.4	81.38	1	81.70	80.90	-0.6	560	-0.11%
2024/05/14	0.2	81.75	1	82.00	82.30	-0.8	563	-0.14%
2024/05/13	0	0.00	0.1	80.00	80.20	-0.1	565	-0.02%
2024/05/10	0	0.00	1	80.10	79.90	-1	568	-0.18%
2024/05/09	0	0.00	0.3	80.88	80.00	-0.3	569	-0.06%
2024/05/08	0.2	80.07	0	0.00	80.20	0.2	571	0.03%
2024/05/07	0.1	80.10	0	0.00	79.30	0.1	587	0.02%
2024/05/06	0.1	80.69	0	0.00	80.40	0.1	663	0.02%
2024/05/03	1	80.50	0	0.00	80.50	1	666	0.15%
2024/04/29	1	79.50	1	80.80	81.10	0	671	0.00%
2024/04/24	23	78.91	0	0.00	79.00	23	674	3.41%
2024/04/23	7	77.89	0	0.00	78.20	7	675	1.04%
2024/04/22	0	0.00	6	77.62	77.40	-6	675	-0.89%
2024/04/16	1	79.00	0	0.00	79.10	1	667	0.15%
2024/04/15	1	82.40	0	0.00	82.30	1	652	0.15%
2024/04/11	1	86.10	1	86.80	85.80	0	638	0.00%
2024/04/10	1	86.00	1	86.70	86.00	0	642	0.00%
2024/04/09	1	85.90	0.2	85.90	85.50	0.8	644	0.12%
2024/04/03	1.2	86.24	1	86.80	86.40	0.2	654	0.03%
2024/03/26	0	0.00	0.3	86.50	85.60	-0.3	661	-0.05%
2024/03/25	0	0.00	1.1	87.45	87.40	-1.1	657	-0.17%
2024/03/21	1.4	85.93	0	0.00	86.40	1.4	664	0.21%
2024/03/20	0	0.00	3	86.40	85.90	-3	667	-0.45%
2024/03/14	1	89.80	0.2	89.50	88.70	0.8	658	0.12%
2024/03/11	0	0.00	6.1	88.90	88.60	-6.1	646	-0.95%
2024/03/08	0.4	91.10	0	0.00	90.60	0.4	640	0.06%
2024/03/07	3.1	91.18	0	0.00	92.10	3.1	642	0.48%
2024/03/06	0.1	91.60	0	0.00	91.50	0.1	639	0.02%
2024/03/05	0.5	93.02	0	0.00	92.10	0.5	639	0.07%
2024/02/27	1.1	94.81	0	0.00	94.90	1.1	724	0.15%
2024/02/26	1	95.20	0	0.00	96.60	1	721	0.14%
2024/02/22	0	0.00	0.5	94.40	94.00	-0.5	727	-0.07%
2024/02/15	0.5	92.10	0	0.00	92.00	0.5	877	0.06%
2024/02/02	0	0.00	1	92.80	92.60	-1	886	-0.11%
2024/02/01	3	93.83	1	93.90	93.50	2	895	0.22%
2024/01/30	1	93.10	1	93.40	93.00	0	908	0.00%
2024/01/29	6	89.77	9	93.62	95.50	-3	901	-0.33%
2024/01/26	0	0.00	1	96.70	96.00	-1	833	-0.12%
2024/01/25	1	95.90	0	0.00	95.70	1	852	0.12%
2024/01/23	0	0.00	3	97.67	98.20	-3	902	-0.33%
2024/01/18	1	95.60	0	0.00	95.30	1	1,034	0.10%
2024/01/16	1	97.50	0	0.00	97.50	1	1,096	0.09%
2024/01/15	0	0.00	1	98.50	98.00	-1	1,132	-0.09%
2024/01/10	1	97.80	0	0.00	97.50	1	1,152	0.09%
2024/01/09	1	98.50	1	98.50	98.10	0	1,150	0.00%
2024/01/05	1	100.50	1	101.00	101.00	0	1,145	0.00%
2024/01/02	1	102.00	4	100.50	102.50	-3	1,143	-0.26%
2023/12/26	0	0.00	1	98.40	100.50	-1	1,137	-0.09%
2023/12/25	0	0.00	0	100.50	99.00	0	1,136	0.00%
2023/12/22	0	0.00	1.5	101.00	100.50	-1.5	1,131	-0.13%
2023/12/20	1.1	101.97	0	0.00	101.50	1.1	1,134	0.09%
2023/12/19	0	0.00	1	102.00	101.50	-1	1,145	-0.09%
2023/12/14	1	103.50	1	102.00	102.00	0	1,199	0.00%
2023/12/12	1	103.00	2	102.75	103.00	-1	1,244	-0.08%
2023/12/11	1.4	103.14	0	0.00	103.00	1.4	1,240	0.11%
2023/11/29	1	105.00	0	0.00	105.00	1	1,194	0.08%
2023/11/28	1	108.50	2.2	107.18	104.50	-1.2	1,191	-0.10%
2023/11/27	0	0.00	2	105.75	106.50	-2	1,148	-0.17%
2023/11/20	3.1	103.13	6	102.58	100.50	-3	1,117	-0.26%
2023/11/17	9.2	107.25	1	111.00	104.50	8.2	1,074	0.76%
2023/11/16	3.5	103.43	0	0.00	103.00	3.5	974	0.36%
2023/11/14	0	0.00	1	101.00	100.50	-1	984	-0.10%
2023/11/13	0.3	102.00	0	0.00	101.00	0.3	987	0.03%
2023/11/10	2	103.25	5.5	101.59	101.50	-3.5	990	-0.35%
2023/11/09	0	0.00	2	104.00	103.00	-2	990	-0.20%
2023/11/08	1	104.50	1	103.50	104.50	0	1,022	0.00%
2023/11/07	5	106.10	1	107.00	104.50	4	1,039	0.38%
2023/11/06	1	103.00	1	104.00	105.00	0	1,070	0.00%
2023/11/03	1	103.50	2	104.00	102.50	-1	1,074	-0.09%
2023/11/02	1.2	101.76	2	103.50	103.50	-0.8	1,071	-0.07%
2023/11/01	4.5	105.56	4	105.50	104.50	0.5	1,057	0.05%
2023/10/31	0	0.00	1	107.00	106.50	-1	1,041	-0.10%
2023/10/30	1.5	106.17	1	106.00	106.00	0.5	1,048	0.05%
2023/10/27	6	105.92	6	106.50	106.00	0	1,033	0.00%
2023/10/26	0	0.00	12	104.75	102.50	-12	986	-1.22%
2023/10/25	1	104.00	0	0.00	103.00	1	959	0.10%
2023/10/24	1	101.00	2.4	103.06	103.00	-1.4	943	-0.14%
2023/10/23	2	99.20	11	99.79	100.50	-9	919	-0.98%
2023/10/11	1	98.00	2	97.95	97.30	-1	1,036	-0.10%
2023/10/06	1	98.20	0	0.00	97.80	1	1,049	0.10%
2023/10/04	0	0.00	1	98.00	97.40	-1	1,076	-0.09%
2023/10/03	1	99.50	1	98.00	98.00	0	1,096	0.00%
2023/09/28	1	98.30	1	99.20	97.50	0	1,117	0.00%
2023/09/25	0	0.00	3	98.00	98.50	-3	1,193	-0.25%
2023/09/22	1.2	96.80	0	0.00	96.50	1.2	1,232	0.09%
2023/09/21	1	101.50	1	98.30	98.30	0	1,321	0.00%
2023/09/19	2	101.00	1	98.20	97.10	1	1,380	0.07%
2023/09/18	5	99.90	12	100.71	99.60	-7	1,372	-0.51%
2023/09/13	1.1	95.03	0	0.00	95.30	1.1	1,362	0.08%
2023/09/08	1	93.30	1	92.70	93.30	0	1,392	0.00%
2023/09/06	0	0.00	1	94.00	93.80	-1	1,410	-0.07%
2023/09/05	1	93.80	1	93.60	93.80	0	1,421	0.00%
2023/08/25	0.3	94.20	0	0.00	93.20	0.3	1,517	0.02%
2023/08/23	0.2	92.60	0	0.00	92.50	0.2	1,530	0.01%
2023/08/22	0.1	93.20	0	0.00	93.20	0.1	1,552	0.00%
2023/08/16	1	93.30	1	93.10	93.40	0	1,662	0.00%
2023/08/15	1	91.60	0	0.00	92.00	1	1,705	0.06%
2023/08/14	2	91.15	1	94.60	91.30	1	1,771	0.06%
2023/08/11	23	96.86	0	0.00	95.00	23	1,989	1.16%
2023/08/10	2	96.85	0	0.00	96.50	2	1,989	0.10%
2023/08/09	2	101.25	0	0.00	101.00	2	2,005	0.10%
2023/08/08	2	101.50	0	0.00	101.50	2	2,049	0.10%
2023/08/07	1	101.50	0	0.00	101.50	1	2,135	0.05%
2023/08/04	0	0.00	2	102.00	103.00	-2	2,171	-0.09%
2023/08/02	5	102.90	0	0.00	102.00	5	2,283	0.22%
2023/07/31	3	105.83	1	106.00	105.00	2	2,610	0.08%
2023/07/28	0.1	106.50	1	106.00	106.00	-1	2,825	-0.03%
2023/07/26	1	110.50	1	108.00	107.50	0	3,034	0.00%
2023/07/24	1	110.00	0	0.00	110.00	1	3,013	0.03%
2023/07/21	1	110.50	0	0.00	108.00	1	3,024	0.03%
2023/07/19	2.1	109.52	2	109.50	109.50	0.1	3,061	0.00%
2023/07/18	1	107.00	0.4	107.00	106.50	0.7	3,098	0.02%
2023/07/17	0.1	109.50	1	108.50	109.00	-1	3,141	-0.03%
2023/07/13	2	106.25	2	105.50	105.00	0	3,162	0.00%
2023/07/12	1	106.50	1	106.00	106.50	0	3,165	0.00%
2023/07/11	1.1	107.61	0	0.00	107.00	1.1	3,179	0.04%
2023/07/07	0.1	109.50	0	0.00	109.50	0.1	3,293	0.00%
2023/07/06	1	109.50	1	111.00	109.50	0	3,311	0.00%
2023/07/05	1.1	109.04	1	110.00	109.00	0.1	3,365	0.00%
2023/07/04	0.1	110.50	2	110.50	109.50	-2	3,397	-0.06%
2023/07/03	0.2	111.87	1	111.00	110.50	-0.8	3,502	-0.02%
2023/06/30	7.1	115.27	6	113.25	112.00	1.1	3,482	0.03%
2023/06/29	2.2	114.84	2	115.50	115.00	0.2	3,478	0.01%
2023/06/28	0	112.00	0	0.00	112.00	0	3,436	0.00%
2023/06/27	2.1	112.46	5	111.90	111.50	-2.9	3,431	-0.09%
2023/06/21	1.2	108.50	0	0.00	108.00	1.2	3,422	0.04%
2023/06/20	1	109.00	0	0.00	109.00	1	3,423	0.03%
2023/06/19	1	110.00	2	111.25	110.00	-1	3,423	-0.03%
2023/06/16	0	0.00	5	110.00	109.50	-5	3,422	-0.15%
2023/06/07	5	110.00	0	0.00	110.00	5	3,520	0.14%
2023/06/06	1	109.00	0	0.00	109.50	1	3,555	0.03%
2023/06/05	1	110.50	1	110.00	110.00	0	3,565	0.00%
2023/06/02	2	111.25	1	112.50	111.00	1	3,560	0.03%
2023/05/31	0	0.00	1	112.50	113.00	-1	3,586	-0.03%
2023/05/29	1	112.00	0	0.00	111.50	1	3,595	0.03%
2023/05/24	6	113.08	5	115.00	113.50	1	3,625	0.03%
2023/05/23	0	0.00	17	113.97	115.00	-17	3,643	-0.47%
2023/05/22	7	111.43	7	112.29	111.50	0	3,625	0.00%
2023/05/19	17	112.68	15	113.17	111.00	2	3,640	0.05%
2023/05/18	10	114.00	10	115.00	114.00	0	3,633	0.00%
2023/05/17	19.3	117.43	20.3	119.35	116.50	-1	3,594	-0.03%
2023/05/16	1	110.00	0	0.00	110.00	1	3,389	0.03%
2023/05/15	17.1	110.41	0	0.00	108.50	17.1	3,459	0.49%
2023/05/12	2	112.25	8	111.06	114.00	-6	3,526	-0.17%
2023/05/11	7.1	118.87	8	113.00	112.50	-0.9	3,656	-0.02%
2023/05/10	6	120.00	16.1	121.00	120.00	-10.1	3,832	-0.26%
2023/05/09	15	122.73	12.1	123.20	120.50	2.9	3,943	0.07%
2023/05/08	11.2	127.41	7	125.00	125.00	4.2	3,923	0.11%
2023/05/05	31	127.11	53	127.29	127.50	-22	3,866	-0.57%
2023/05/04	33.3	121.25	39	122.01	122.50	-5.7	3,652	-0.16%
2023/05/03	28	119.71	10	119.75	115.50	18	3,474	0.52%
2023/05/02	0	0.00	5	113.00	117.50	-5	3,395	-0.15%
2023/04/26	2	104.25	0	0.00	103.50	2	3,413	0.06%
2023/04/25	4	107.00	13	107.88	106.00	-9	3,401	-0.26%
2023/04/24	1	109.50	0	0.00	109.50	1	3,414	0.03%
2023/04/21	4	112.38	0	0.00	109.50	4	3,460	0.12%
2023/04/20	3	117.83	1	118.00	115.00	2	3,444	0.06%
2023/04/19	2	118.75	3	118.83	120.50	-1	3,437	-0.03%
2023/04/18	1	120.00	3.2	120.16	120.00	-2.2	3,585	-0.06%
2023/04/17	2	119.50	1.2	120.74	119.00	0.9	3,631	0.02%
2023/04/14	2	120.50	2	121.50	120.00	0	3,691	0.00%
2023/04/13	6	121.00	5	121.60	121.50	1	3,765	0.03%
2023/04/12	4	122.13	7.1	122.70	120.50	-3.1	3,768	-0.08%
2023/04/11	1	118.00	2	118.00	118.50	-1	3,730	-0.03%
2023/04/10	28	119.25	0	122.00	117.50	28	3,753	0.75%
2023/04/07	3	121.33	3	122.00	121.50	0	3,755	0.00%
2023/04/06	3.1	121.82	35.2	121.45	121.50	-32.1	3,795	-0.85%
2023/03/31	1.2	117.83	0	0.00	116.50	1.2	3,756	0.03%
2023/03/30	6.2	118.51	6	119.25	117.50	0.2	3,851	0.01%
2023/03/29	1.1	119.64	3	116.83	120.00	-1.9	3,868	-0.05%
2023/03/28	4	115.63	1	114.50	114.00	3	3,913	0.08%
2023/03/27	11	117.82	1	117.49	117.50	10	3,987	0.25%
2023/03/24	1	111.52	14	113.86	115.00	-13	4,134	-0.31%
2023/03/23	3	112.17	2	113.00	111.50	1	4,554	0.02%
2023/03/22	0	0.00	1	112.00	112.00	-1	4,564	-0.02%
2023/03/21	1.1	112.46	1	111.50	111.50	0.1	4,705	0.00%
2023/03/20	2	111.25	2	111.50	112.50	0	4,855	0.00%
2023/03/17	2	109.00	3	109.50	111.00	-1	5,036	-0.02%
2023/03/16	4.1	108.49	4	109.50	108.00	0.1	5,213	0.00%
2023/03/15	2	113.25	3	112.50	112.50	-1	5,521	-0.02%
2023/03/14	3	114.00	1	114.00	111.50	2	5,871	0.03%
2023/03/13	4	109.00	6	110.33	111.50	-2	6,309	-0.03%
2023/03/10	2.1	112.74	2	112.75	111.50	0.1	6,783	0.00%
2023/03/09	2.4	114.63	13	113.92	113.00	-10.6	7,147	-0.15%
2023/03/08	1	116.00	0	0.00	115.50	1	7,227	0.01%
2023/03/07	0	0.00	3	118.00	117.00	-3	7,301	-0.04%
2023/03/06	4	118.25	4	118.00	118.00	0	7,404	0.00%
2023/03/03	1	119.00	1	119.50	119.00	0	7,530	0.00%
2023/03/02	9.1	121.88	1	121.50	122.00	8.1	7,708	0.11%
2023/03/01	1	120.50	1	120.00	120.50	0	7,922	0.00%
2023/02/24	2	119.50	2	119.00	119.00	0	8,227	0.00%
2023/02/23	13	119.31	12	117.67	119.50	1	8,437	0.01%
2023/02/21	4.1	119.35	16	117.78	119.50	-11.9	8,875	-0.13%
2023/02/20	17	120.38	19	121.26	120.00	-2	9,189	-0.02%
2023/02/17	2	121.00	0	0.00	120.50	2	9,348	0.02%
2023/02/16	10.1	123.00	12	123.50	123.00	-1.9	9,557	-0.02%
2023/02/15	7	121.36	16	122.63	122.50	-9	9,737	-0.09%
2023/02/14	12	122.46	11	123.45	121.50	1	9,804	0.01%
2023/02/13	16.1	124.10	10	127.75	123.00	6.1	9,774	0.06%
2023/02/10	4.1	130.93	9	129.17	128.00	-4.9	9,728	-0.05%
2023/02/09	21.1	132.10	10.1	130.98	128.50	11	9,627	0.11%
2023/02/08	22	130.59	8	130.00	131.00	14	9,498	0.15%
2023/02/07	15	122.27	14	124.57	125.00	1	9,271	0.01%
2023/02/06	2	122.00	5	120.80	119.50	-3	9,173	-0.03%
2023/02/03	2.1	120.77	2.2	121.40	119.00	-0.1	9,119	0.00%
2023/02/02	2	118.75	5	118.90	118.50	-3	9,084	-0.03%
2023/02/01	15	117.53	3	117.67	117.00	12	9,087	0.13%
2023/01/31	7	116.71	1	115.44	118.00	6	9,112	0.07%
2023/01/30	1	111.00	0.1	112.00	111.00	0.9	9,105	0.01%
2023/01/17	2	111.00	1	110.50	109.00	1	9,172	0.01%
2023/01/16	0.1	108.50	3	109.33	111.00	-3	9,188	-0.03%
2023/01/13	1	110.00	2	110.00	109.00	-1	9,212	-0.01%
2023/01/12	2.4	109.12	2	109.50	109.00	0.4	9,258	0.00%
2023/01/11	5.1	112.01	8	112.69	111.50	-2.9	9,249	-0.03%
2023/01/10	3.2	113.87	0	0.00	113.50	3.2	9,278	0.03%
2023/01/09	0	0.00	2	118.00	117.50	-2	9,363	-0.02%
2023/01/06	4	118.00	7.5	119.00	117.00	-3.5	9,455	-0.04%
2023/01/05	2.2	117.12	1	119.50	114.50	1.2	9,413	0.01%
2023/01/04	6.4	117.11	7	117.43	116.50	-0.7	9,477	-0.01%
2023/01/03	8.1	120.43	7	120.00	118.50	1.1	9,530	0.01%
2022/12/30	3.1	123.39	0	0.00	123.00	3.1	9,589	0.03%
2022/12/29	4	121.75	4	123.63	124.00	0	9,709	0.00%
2022/12/28	4	124.75	2	124.50	123.00	2	9,823	0.02%
2022/12/27	2.2	126.86	4	125.50	126.50	-1.8	10,020	-0.02%
2022/12/26	4.4	127.04	5	126.90	124.00	-0.7	10,139	-0.01%
2022/12/23	2	126.00	1	125.50	125.50	1	10,219	0.01%
2022/12/22	5	122.40	7	123.50	125.00	-2	10,331	-0.02%
2022/12/21	5	123.30	3	123.50	121.00	2	10,345	0.02%
2022/12/20	7.1	123.70	15	123.10	121.00	-8	10,453	-0.08%
2022/12/19	11	126.86	1	127.50	126.00	10	10,465	0.10%
2022/12/16	7.1	125.15	14.6	125.36	124.50	-7.5	10,510	-0.07%
2022/12/15	20.9	126.85	26	126.69	124.50	-5.1	10,564	-0.05%
2022/12/14	6.3	131.00	0	131.00	131.00	6.2	10,167	0.06%
2022/12/13	9.3	148.02	6.4	148.74	145.50	3	10,221	0.03%
2022/12/12	10.9	150.03	5	150.30	146.50	5.9	10,292	0.06%
2022/12/09	8	152.63	8.1	153.20	154.00	-0.1	10,248	0.00%
2022/12/08	16.3	149.51	15	149.97	149.50	1.3	10,391	0.01%
2022/12/07	22.1	152.19	26	151.42	151.00	-3.9	10,371	-0.04%
2022/12/06	28.3	153.24	25	155.52	150.50	3.3	10,144	0.03%
2022/12/05	36	158.94	25.4	158.93	158.50	10.6	9,984	0.11%
2022/12/02	27	151.48	25.5	153.18	151.00	1.5	9,667	0.02%
2022/12/01	7	139.93	14.1	145.50	150.00	-7.1	9,409	-0.08%
2022/11/30	2	136.25	3	134.83	136.50	-1	9,367	-0.01%
2022/11/29	2	133.25	21	134.45	133.00	-19	9,469	-0.20%
2022/11/28	8	132.88	19	133.26	133.50	-11	9,588	-0.11%
2022/11/25	2	130.75	6	132.58	130.50	-4	9,787	-0.04%
2022/11/24	16	134.00	12.1	133.12	134.00	3.9	10,147	0.04%
2022/11/23	15	134.00	21.1	135.67	136.50	-6.1	10,352	-0.06%
2022/11/22	10	131.45	17.1	131.28	130.50	-7.1	10,437	-0.07%
2022/11/21	22	134.25	5	134.80	132.50	17	10,491	0.16%
2022/11/18	4	131.88	13	132.00	131.00	-9	10,604	-0.08%
2022/11/17	13	130.00	25.4	131.39	128.50	-12.4	10,546	-0.12%
2022/11/16	21	126.37	15	126.53	130.00	6	10,410	0.06%
2022/11/15	15.1	121.16	12	119.79	121.00	3.1	10,174	0.03%
2022/11/14	18	116.75	15.1	118.26	121.00	2.9	9,995	0.03%
2022/11/11	16	111.19	5.1	111.51	114.00	10.9	9,757	0.11%
2022/11/10	4	107.63	2	107.50	106.50	2	9,544	0.02%
2022/11/09	0	0.00	4	105.38	105.50	-4	9,451	-0.04%
2022/11/08	3	105.50	0	0.00	103.50	3	9,447	0.03%
2022/11/07	2	103.75	7	105.29	105.00	-5	9,432	-0.05%
2022/11/04	12	105.79	6	104.25	104.00	6	9,410	0.06%
2022/11/03	4	106.63	4	106.50	106.50	0	9,359	0.00%
2022/11/02	2	105.75	7.1	104.44	106.50	-5.1	9,324	-0.05%
2022/11/01	10	103.70	3	104.83	103.50	7	9,271	0.08%
2022/10/31	0	0.00	2	100.75	101.50	-2	9,229	-0.02%
2022/10/28	4	99.53	2	98.30	98.30	2	9,211	0.02%
2022/10/27	2.1	99.72	3	101.83	102.00	-1	9,188	-0.01%
2022/10/26	7.1	98.41	6	98.95	98.60	1.1	9,147	0.01%
2022/10/25	6.1	101.25	6.6	100.88	100.00	-0.5	9,072	-0.01%
2022/10/24	2	107.00	12	105.13	105.00	-10	8,977	-0.11%
2022/10/21	10	108.70	6	107.33	107.00	4	8,954	0.04%
2022/10/20	2.1	108.76	8	109.00	112.00	-6	8,906	-0.07%
2022/10/19	6	112.00	4.1	111.66	110.50	1.9	8,849	0.02%
2022/10/18	4	113.75	5	113.00	112.50	-1	8,859	-0.01%
2022/10/17	15.1	111.15	12	108.08	111.00	3.1	8,801	0.04%
2022/10/14	10.5	115.33	12	114.17	115.50	-1.5	8,664	-0.02%
2022/10/13	6	113.00	2	114.50	108.00	4	8,521	0.05%
2022/10/12	5	113.20	9	112.89	113.00	-4	8,381	-0.05%
2022/10/11	5.4	110.59	7	111.43	110.50	-1.6	8,250	-0.02%
2022/10/07	40.6	117.22	39	114.62	114.00	1.6	8,119	0.02%
2022/10/06	5	116.30	19	116.47	118.50	-14	7,954	-0.18%
2022/10/05	10	114.35	6	114.08	113.00	4	7,788	0.05%
2022/10/04	19	114.26	20	113.98	114.50	-1	7,613	-0.01%
2022/10/03	24	107.94	16	108.53	110.50	8	7,368	0.11%
2022/09/30	15	105.13	14	105.96	107.50	1	7,173	0.01%
2022/09/29	8	103.25	16	104.22	103.50	-8	6,997	-0.11%
2022/09/28	83.1	102.55	78	102.61	99.10	5.1	6,804	0.07%
2022/09/27	81	104.38	80	104.70	107.00	1	6,688	0.02%
2022/09/26	8.2	106.89	11	105.91	104.50	-2.8	6,533	-0.04%
2022/09/23	11.3	109.43	19	107.29	108.00	-7.7	6,431	-0.12%
2022/09/22	62.1	111.94	62	111.48	112.00	0.1	6,289	0.00%
2022/09/21	7	107.00	6	105.83	107.50	1	6,052	0.02%
2022/09/20	10	108.25	2	108.50	107.00	8	6,006	0.13%
2022/09/19	20	111.67	16.2	108.62	107.50	3.8	5,930	0.06%
2022/09/16	14	117.50	8	117.50	116.00	6	5,738	0.10%
2022/09/15	23.2	120.38	22.4	119.83	117.50	0.8	5,663	0.01%
2022/09/14	20	116.10	16	116.66	116.00	4	5,337	0.08%
2022/09/13	11	117.50	7	117.93	118.00	4	5,171	0.08%
2022/09/12	16	117.91	16	118.94	120.00	0	5,066	0.00%
2022/09/08	9	117.39	9	117.89	118.50	0	4,871	0.00%
2022/09/07	37.5	115.83	39.1	116.83	119.00	-1.6	4,729	-0.03%
2022/09/06	19	121.13	11.1	123.33	118.50	7.9	4,486	0.18%
2022/09/05	23.1	130.49	18	133.58	129.00	5.1	4,136	0.12%
2022/09/02	84	131.38	100	131.01	129.50	-16	3,925	-0.41%
2022/09/01	73	130.33	92	130.83	129.50	-19	3,703	-0.51%
2022/08/31	25	135.48	21	131.67	128.00	4	3,382	0.12%
2022/08/30	36	126.72	41	120.22	129.50	-5	2,871	-0.17%
2022/08/29	15	118.63	20.1	116.91	118.00	-5.1	2,454	-0.21%
2022/08/26	67.1	120.73	101	118.63	117.00	-33.9	2,132	-1.59%	大賣/
2022/08/25	33	112.77	11	112.45	112.00	22	1,749	1.26%
2022/08/24	10	107.85	5	106.70	111.50	5	1,399	0.36%
2022/08/23	23	100.87	2	100.75	101.50	21	1,256	1.67%
2022/08/22	8	95.31	16	95.67	98.90	-8	1,096	-0.73%
2022/08/19	6	90.97	1	90.60	90.60	5	955	0.52%
2022/08/18	2	91.10	1	90.20	90.20	1	945	0.11%
2022/08/17	3	91.90	1	90.50	90.50	2	936	0.21%
2022/08/16	3	91.47	2	91.45	91.40	1	927	0.11%
2022/08/12	1	86.60	2	87.95	88.50	-1	898	-0.11%
2022/08/11	1.4	85.83	1	85.70	85.90	0.4	871	0.04%
2022/08/04	4	83.45	14	82.40	82.90	-10	926	-1.08%
2022/08/02	2	88.55	6	86.32	85.50	-4	909	-0.44%
2022/08/01	0	0.00	2	91.10	90.70	-2	901	-0.22%
2022/07/29	2	89.65	0	0.00	89.60	2	902	0.22%
2022/07/28	2	89.65	2	89.00	89.00	0	904	0.00%
2022/07/26	0	0.00	1	89.30	88.50	-1	876	-0.11%
2022/07/25	17	91.78	4	90.48	90.40	13	859	1.51%
2022/07/22	3	88.77	0	0.00	88.80	3	798	0.38%
2022/07/18	0	0.00	1	81.00	81.80	-1	782	-0.13%
2022/07/15	1	80.10	0	0.00	80.40	1	791	0.13%
2022/07/07	0	80.00	0	0.00	81.60	0	853	0.00%
2022/07/01	0	86.80	0	0.00	83.00	0	1,008	0.00%
2022/06/30	0	89.50	0	0.00	89.50	0	997	0.00%
2022/06/27	0	0.00	1	92.20	93.40	-1	985	-0.10%
2022/06/24	1	94.80	0	0.00	94.50	1	978	0.10%
2022/06/23	0	0.00	1	95.41	96.00	-1	976	-0.11%
2022/06/22	0	89.40	0	0.00	89.40	0	942	0.00%
2022/06/21	1	89.80	0	0.00	90.60	1	939	0.11%
2022/06/20	0.2	90.50	0	0.00	89.00	0.2	935	0.02%
2022/06/17	0.2	89.65	0	0.00	90.50	0.2	926	0.02%
2022/06/16	0	0.00	0.1	90.50	89.20	-0.1	926	-0.01%
2022/06/14	1	90.00	0	0.00	88.10	1	942	0.11%
2022/06/10	0	87.70	0	0.00	87.50	0	938	0.00%
2022/06/07	0.5	84.50	2	83.11	84.40	-1.5	947	-0.16%
2022/05/30	0	82.20	0	0.00	82.10	0	1,035	0.00%
2022/05/24	2	82.00	0	0.00	80.80	2	1,103	0.18%
2022/05/17	0	0.00	50	82.24	81.40	-50	1,211	-4.13%
2022/05/16	51	81.30	40	82.88	83.70	11	1,217	0.90%
2022/05/12	40	75.37	40	71.60	71.60	0	1,225	0.00%
2022/05/11	40	76.05	0	0.00	76.00	40	1,216	3.29%
2022/05/10	2	74.65	0	0.00	76.00	2	1,215	0.16%
2022/05/09	0	0.00	8	77.75	76.10	-8	1,202	-0.67%
2022/05/06	0	0.00	1	83.10	81.10	-1	1,180	-0.08%
2022/05/05	0	0.00	3	85.60	85.50	-3	1,165	-0.26%
2022/05/04	0	0.00	2	88.40	86.80	-2	1,164	-0.17%
2022/04/25	1	92.20	2	92.40	91.60	-1	1,186	-0.08%
2022/04/22	0	0.00	2	95.80	94.80	-2	1,203	-0.17%
2022/04/21	1	93.50	1	94.70	95.00	0	1,200	0.00%
2022/04/19	1	93.30	1	93.60	93.20	0	1,180	0.00%
2022/04/18	0	0.00	1	95.90	94.90	-1	1,177	-0.08%
2022/04/15	4	96.73	0	0.00	95.90	4	1,181	0.34%
2022/04/14	1.2	95.95	90	95.69	96.00	-88.8	1,173	-7.57%
2022/04/13	0	0.00	2	94.80	94.30	-2	1,174	-0.17%
2022/04/11	3	98.83	4	97.40	98.50	-1	1,156	-0.09%
2022/04/08	5	95.56	4	95.70	93.80	1	1,092	0.09%
2022/04/07	2	96.20	1	96.80	95.50	1	1,075	0.09%
2022/04/01	0	0.00	1	92.00	91.80	-1	1,032	-0.10%
2022/03/31	0	0.00	1.7	92.21	91.90	-1.7	1,036	-0.16%
2022/03/29	1	91.40	30	91.49	91.70	-29	1,039	-2.79%
2022/03/28	2.1	92.75	2	94.10	91.30	0.1	1,046	0.01%
2022/03/25	0.1	92.25	0	0.00	91.60	0.1	1,035	0.01%
2022/03/24	120	93.30	120	93.12	93.10	0	1,110	0.00%	大買/大賣/
2022/03/23	2.2	93.62	0	0.00	93.60	2.2	1,122	0.20%
2022/03/16	68	92.01	68	91.46	91.40	0	1,156	0.00%
2022/03/15	3	91.90	2	91.30	91.30	1	1,191	0.08%
2022/03/10	40	94.45	42	94.49	94.40	-2	1,278	-0.16%
2022/03/09	20	90.60	22	91.70	91.60	-2	1,278	-0.16%
2022/03/08	1	96.40	0.1	96.60	90.20	0.9	1,289	0.07%
2022/03/07	0	0.00	1	99.00	97.00	-1	1,267	-0.08%
2022/03/04	0	0.00	11	101.00	101.00	-11	1,264	-0.87%
2022/03/01	2	103.00	2	103.00	102.50	0	1,400	0.00%
2022/02/25	4	101.63	1	102.50	104.50	3	1,410	0.21%
2022/02/24	1	102.50	1	102.50	101.50	0	1,441	0.00%
2022/02/23	11	104.23	0	0.00	105.00	11	1,442	0.76%
2022/02/21	0	0.00	1	108.00	107.00	-1	1,451	-0.07%
2022/02/17	3	103.00	0	0.00	103.50	3	1,392	0.22%
2022/02/16	122	104.60	120	103.00	103.00	2	1,388	0.14%	大買/大賣/
2022/02/15	1	105.50	1	106.50	103.00	0	1,376	0.00%
2022/02/14	2	102.50	0	0.00	101.50	2	1,337	0.15%
2022/02/11	1	103.50	0	0.00	104.00	1	1,339	0.07%
2022/02/10	0.3	104.00	1.1	104.11	104.50	-0.9	1,342	-0.06%
2022/02/09	0	0.00	3	103.00	104.00	-3	1,348	-0.22%
2022/02/08	0.2	103.00	0	0.00	103.50	0.2	1,353	0.01%
2022/02/07	0	0.00	9	103.50	104.50	-9	1,356	-0.66%
2022/01/26	0	0.00	1	100.50	100.50	-1	1,358	-0.07%
2022/01/25	0	102.00	0	0.00	100.50	0	1,362	0.00%
2022/01/24	0	103.00	0	0.00	103.00	0	1,376	0.00%
2022/01/21	3.1	102.68	46	102.52	102.50	-42.9	1,453	-2.95%
2022/01/20	40	104.50	0	0.00	104.00	40	1,531	2.61%
2022/01/19	0	104.50	5	105.50	104.50	-5	1,580	-0.31%
2022/01/18	20	107.50	0	0.00	105.50	20	1,593	1.26%
2022/01/17	0	0.00	15	108.00	108.00	-15	1,582	-0.95%
2022/01/14	1.1	103.50	0	0.00	103.50	1.1	1,561	0.07%
2022/01/13	0.1	105.50	0	0.00	105.50	0.1	1,565	0.01%
2022/01/12	60	106.00	0	0.00	106.00	60	1,566	3.83%
2022/01/10	0	0.00	10	110.00	108.50	-10	1,578	-0.63%
2022/01/06	11	108.09	0	0.00	108.00	11	1,625	0.68%
2022/01/05	1	107.00	0	0.00	106.50	1	1,633	0.06%
2022/01/03	0.9	109.29	0	0.00	107.50	0.9	1,654	0.05%
2021/12/30	0	113.50	10	112.00	111.50	-10	1,654	-0.60%
2021/12/28	10	110.50	4	110.63	110.00	6	1,677	0.36%
2021/12/27	1	110.50	0	0.00	110.50	1	1,708	0.06%
2021/12/24	0	0.00	0.1	113.00	112.00	-0.1	1,723	-0.01%
2021/12/23	0	113.00	0	0.00	113.00	0	1,725	0.00%
2021/12/21	0	0.00	1	114.00	113.50	-1	1,735	-0.06%
2021/12/20	5	117.30	12	117.00	115.00	-7	1,727	-0.41%
2021/12/17	10	110.50	0	0.00	110.50	10	1,668	0.60%
2021/12/16	2	111.50	0	0.00	112.50	2	1,771	0.11%
2021/12/15	1.2	111.08	0	0.00	111.00	1.2	1,870	0.06%
2021/12/14	60	114.00	60	111.50	111.50	0	1,960	0.00%
2021/12/10	2	115.50	1	116.00	115.00	1	1,975	0.05%
2021/12/09	61	117.00	60.1	113.51	113.50	0.9	1,966	0.05%
2021/12/08	2	119.00	16.1	117.17	115.50	-14.1	1,962	-0.72%
2021/12/07	0	111.50	5	110.40	110.00	-5	1,892	-0.26%
2021/12/03	0	0.00	15	112.93	112.50	-15	1,920	-0.78%
2021/12/02	12	113.00	3	113.67	112.00	9	1,950	0.46%
2021/12/01	1	111.00	0.5	111.00	110.50	0.5	1,939	0.03%
2021/11/30	0	0.00	0	110.50	110.50	0	1,941	0.00%
2021/11/29	0.2	109.52	1.1	114.09	109.00	-0.9	1,930	-0.04%
2021/11/26	2	111.75	12.1	111.57	110.00	-10.1	1,855	-0.54%
2021/11/25	0	0.00	0	110.00	107.50	0	1,806	0.00%
2021/11/24	0	0.00	1	108.50	109.00	-1	1,799	-0.06%
2021/11/23	2	109.50	0	0.00	105.50	2	1,794	0.11%
2021/11/22	2.9	108.35	1.1	108.86	108.00	1.8	1,775	0.10%
2021/11/19	0	0.00	2	104.50	103.50	-2	1,782	-0.11%
2021/11/18	1	107.50	5.1	104.00	106.50	-4.1	1,810	-0.23%
2021/11/17	0	0.00	5	104.50	104.50	-5	1,821	-0.27%
2021/11/16	0.2	105.00	5.4	104.97	105.00	-5.2	1,842	-0.28%
2021/11/12	0	0.00	0.3	103.10	102.50	-0.3	1,962	-0.01%
2021/11/11	3	103.17	20	104.50	102.50	-17	2,056	-0.83%
2021/11/10	4	103.38	0	0.00	102.50	4	2,124	0.19%
2021/11/09	62	103.48	80	103.13	103.00	-18	2,150	-0.84%
2021/11/08	0	105.50	0	0.00	104.00	0	2,155	0.00%
2021/11/03	0.1	105.00	0	0.00	107.00	0.1	2,249	0.00%
2021/11/02	1.1	105.18	0	0.00	105.00	1.1	2,320	0.05%
2021/11/01	61.1	106.02	61.1	105.02	105.00	0	2,323	0.00%
2021/10/29	2.1	113.55	1	110.00	108.50	1.1	2,320	0.05%
2021/10/28	10	116.00	0.2	114.00	116.50	9.8	2,256	0.43%
2021/10/27	60	106.50	70.2	106.15	106.00	-10.2	2,198	-0.46%
2021/10/26	10	105.00	0.1	102.50	103.50	9.9	2,165	0.46%
2021/10/22	60	105.00	70	103.21	103.00	-10	2,176	-0.46%
2021/10/21	60.1	107.50	60	105.50	105.50	0.1	2,199	0.00%
2021/10/19	20	106.50	20	108.00	108.00	0	2,247	0.00%
2021/10/18	0	0.00	0.1	107.00	106.50	-0.1	2,283	0.00%
2021/10/15	60	108.50	61	106.52	106.50	-1	2,377	-0.04%
2021/10/14	11	109.91	1.3	108.06	107.50	9.7	2,373	0.41%
2021/10/13	0.1	100.50	0.2	101.00	101.00	-0.1	2,362	0.00%
2021/10/12	1.1	104.36	0	0.00	104.50	1.1	2,414	0.05%
2021/10/07	0	0.00	1	110.50	112.50	-1	2,521	-0.04%
2021/10/06	0.1	113.00	0	0.00	110.50	0.1	2,618	0.00%
2021/10/05	35	107.76	36	113.03	113.50	-1	2,645	-0.04%
2021/10/04	0	120.00	11	118.36	114.00	-11	2,635	-0.42%
2021/10/01	0	125.00	0	0.00	124.00	0	2,614	0.00%
2021/09/29	0	0.00	2	125.50	125.00	-2	2,637	-0.08%
2021/09/28	55	130.00	0	0.00	128.50	55	2,652	2.07%
2021/09/24	15.1	132.17	2	132.75	132.50	13.1	2,696	0.48%
2021/09/23	28.5	132.61	1	133.50	131.50	27.5	2,727	1.01%
2021/09/22	0	0.00	25.1	136.93	140.00	-25.1	2,708	-0.93%
2021/09/17	0	0.00	0.1	129.00	133.50	-0.1	2,661	0.00%
2021/09/16	5	129.00	0	0.00	128.00	5	2,610	0.19%
2021/09/15	0	0.00	13	129.08	129.00	-13	2,614	-0.50%
2021/09/14	0	0.00	1	128.00	128.50	-1	2,627	-0.04%
2021/09/13	1	129.00	18.1	128.99	129.00	-17.1	2,712	-0.63%
2021/09/09	1	128.00	1	125.50	125.00	0	2,960	0.00%
2021/09/07	0	0.00	16	130.16	126.50	-16	3,060	-0.52%
2021/09/06	2.3	123.46	0.1	124.50	122.00	2.2	3,221	0.07%
2021/09/03	0.1	125.09	0	0.00	124.50	0.1	3,543	0.00%
2021/09/02	0.2	126.50	0	0.00	126.00	0.2	3,814	0.01%
2021/09/01	0.1	129.00	18	127.56	127.00	-17.9	3,899	-0.46%
2021/08/31	0	0.00	2	129.00	130.00	-2	4,071	-0.05%
2021/08/30	8	129.69	0	0.00	129.00	8	4,203	0.19%
2021/08/27	10	129.00	0	0.00	129.00	10	4,232	0.24%
2021/08/26	6	130.67	2	128.00	128.00	4	4,289	0.09%
2021/08/25	4	130.25	3.1	128.35	130.00	1	4,396	0.02%
2021/08/24	13	129.50	0.3	132.50	127.00	12.7	4,517	0.28%
2021/08/23	0	0.00	21	136.00	131.50	-21	4,583	-0.46%
2021/08/20	1	132.50	10	132.25	133.00	-9	4,589	-0.20%
2021/08/19	31	131.85	3	131.33	129.00	28	4,627	0.61%
2021/08/18	66	132.11	1	134.50	132.00	65	4,615	1.41%
2021/08/17	21.3	143.62	64	146.83	141.50	-42.7	4,574	-0.93%
2021/08/16	21	144.05	12.1	142.62	143.50	8.9	4,540	0.20%
2021/08/13	2	138.00	0	0.00	137.00	2	4,512	0.04%
2021/08/12	3	135.17	17	135.12	135.50	-14	4,528	-0.31%
2021/08/11	7.1	133.22	0.1	131.50	131.50	7	4,619	0.15%
2021/08/10	1.2	133.50	3.4	137.00	135.50	-2.2	4,855	-0.04%
2021/08/09	18.2	133.94	1	137.50	133.00	17.2	5,032	0.34%
2021/08/06	0.5	139.40	24.1	145.71	143.00	-23.6	5,248	-0.45%
2021/08/05	0.1	136.50	0	0.00	133.50	0.1	5,428	0.00%
2021/08/04	0	0.00	1.1	135.32	134.00	-1.1	5,612	-0.02%
2021/08/03	10	136.00	1	135.50	136.50	9	5,685	0.16%
2021/08/02	1.2	130.81	2	135.75	137.00	-0.8	5,693	-0.01%
2021/07/30	6	129.83	1	129.00	129.00	5	5,697	0.09%
2021/07/29	0	0.00	1	130.00	130.00	-1	5,736	-0.02%
2021/07/28	0.1	127.50	0	0.00	126.00	0.1	5,762	0.00%
2021/07/27	6.1	126.59	6	127.17	126.00	0.1	5,868	0.00%
2021/07/26	1	134.00	5.1	133.25	133.50	-4.1	5,964	-0.07%
2021/07/23	6.1	124.25	1	132.50	130.50	5.1	5,979	0.09%
2021/07/22	3.2	131.77	2	128.50	129.50	1.2	5,975	0.02%
2021/07/21	68.2	141.76	2	141.75	135.00	66.2	6,006	1.10%
2021/07/20	0	0.00	1.1	144.00	144.00	-1.1	5,955	-0.02%
2021/07/19	1.1	132.86	0	0.00	131.00	1.1	5,981	0.02%
2021/07/16	2	136.00	60	141.69	134.00	-58	6,061	-0.96%
2021/07/15	0	134.00	4.1	133.70	134.00	-4.1	6,039	-0.07%
2021/07/14	11.1	117.00	12	121.58	122.00	-0.9	6,043	-0.01%
2021/07/13	35.4	133.60	4.4	128.14	123.50	31	6,076	0.51%
2021/07/12	37	137.54	30	136.50	136.50	7	6,068	0.12%
2021/07/09	1	140.00	0	0.00	139.50	1	6,056	0.02%
2021/07/08	8.1	143.00	0	0.00	141.00	8.1	6,076	0.13%
2021/07/07	1.3	143.40	31	147.00	142.50	-29.8	6,118	-0.49%
2021/07/06	0	0.00	1	143.00	142.50	-1	6,137	-0.02%
2021/07/05	0.1	144.50	1.1	145.45	143.50	-1	6,150	-0.02%
2021/07/02	0	0.00	1	142.50	142.00	-1	6,186	-0.02%
2021/07/01	1.1	146.50	1	146.50	144.00	0.1	6,160	0.00%
2021/06/30	2	148.00	0.1	151.34	147.50	2	6,147	0.03%
2021/06/29	43.2	140.55	33	154.33	152.00	10.2	6,120	0.17%
2021/06/28	3.5	148.39	7.1	148.15	146.00	-3.7	6,059	-0.06%
2021/06/25	30	150.50	1	152.50	150.50	29	6,030	0.48%
2021/06/23	1	155.00	12	155.50	155.00	-11	6,065	-0.18%
2021/06/22	11.4	157.00	4.2	156.97	154.00	7.2	6,024	0.12%
2021/06/21	18.4	165.14	5.3	164.96	163.00	13.1	5,944	0.22%
2021/06/18	17.1	171.35	6.1	175.09	178.00	10.9	6,113	0.18%
2021/06/17	2.1	167.54	10	168.65	167.50	-8	6,310	-0.13%
2021/06/16	6	167.42	4.1	167.89	164.00	2	6,412	0.03%
2021/06/15	26.1	172.36	36.1	174.44	171.50	-10	6,536	-0.15%
2021/06/11	42.6	181.50	8	180.56	176.00	34.6	6,427	0.54%
2021/06/10	10.1	173.43	23.5	175.18	179.50	-13.4	6,239	-0.22%
2021/06/09	9	162.22	10	163.80	163.50	-1	5,974	-0.02%
2021/06/08	18	164.42	6.1	160.63	161.00	11.9	5,907	0.20%
2021/06/07	2	152.00	20.1	159.35	160.00	-18.1	5,741	-0.32%
2021/06/04	1	146.00	0	0.00	145.50	1	5,628	0.02%
2021/06/03	4	146.63	3.5	146.71	143.50	0.5	5,638	0.01%
2021/06/02	19.2	158.22	6.3	155.07	151.00	12.8	5,656	0.23%
2021/06/01	1.9	130.82	11.6	130.50	159.50	-9.7	5,555	-0.17%
2021/05/28	2.2	160.64	1	161.00	160.50	1.2	5,355	0.02%
2021/05/27	2	168.00	4	165.00	162.00	-2	5,331	-0.04%
2021/05/26	0	0.00	1	164.50	162.50	-1	5,380	-0.02%
2021/05/25	3	165.13	4	161.88	160.50	-1	5,447	-0.02%
2021/05/24	3	166.33	1	163.00	170.00	2	5,566	0.04%
2021/05/21	2.1	158.05	4.1	158.88	158.00	-2	5,534	-0.04%
2021/05/20	1.3	161.85	2.1	160.53	161.00	-0.8	5,694	-0.01%
2021/05/19	8.1	160.11	3	159.17	160.00	5.1	5,773	0.09%
2021/05/18	12.6	179.55	14.1	178.06	175.00	-1.5	5,782	-0.03%
2021/05/17	3.7	183.68	7	187.57	188.50	-3.3	5,839	-0.06%
2021/05/14	13.7	170.94	17.1	170.75	171.50	-3.4	5,771	-0.06%
2021/05/13	7.4	165.80	12.1	162.65	169.50	-4.7	5,536	-0.08%
2021/05/12	6	151.35	10	152.65	154.50	-4	5,280	-0.08%
2021/05/11	5	135.70	128.1	134.66	140.50	-123.1	5,109	-2.41%	大賣/鉅額交易
2021/05/10	6	134.17	0	0.00	134.00	6	5,025	0.12%
2021/05/07	5	134.50	0	0.00	133.50	5	5,004	0.10%
2021/05/06	119	134.25	0	138.00	131.50	119	4,971	2.39%	大買/鉅額交易
2021/05/05	23.2	139.06	1	140.50	139.00	22.2	4,922	0.45%
2021/05/04	4.1	145.99	0	0.00	143.50	4.1	4,903	0.08%
2021/05/03	0	0.00	10	152.25	155.50	-10	4,781	-0.21%
2021/04/29	0	138.50	3	140.00	141.50	-3	4,667	-0.06%
2021/04/28	2	139.00	50	138.01	136.50	-48	4,648	-1.03%
2021/04/27	55	135.18	10	141.60	139.50	45	4,623	0.97%
2021/04/26	2.1	139.76	0	0.00	137.00	2.1	4,566	0.05%
2021/04/23	1.1	142.40	1	142.00	141.50	0.1	4,553	0.00%
2021/04/22	5.3	142.65	8	142.25	139.50	-2.7	4,513	-0.06%
2021/04/21	1.4	154.64	10	153.00	151.00	-8.6	4,427	-0.19%
2021/04/20	2	157.50	2	158.75	160.00	0	4,411	0.00%
2021/04/19	18	169.89	5	164.80	156.50	13	4,361	0.30%
2021/04/16	3	161.67	3	162.50	168.00	0	4,259	0.00%
2021/04/15	0	0.00	8	149.06	153.00	-8	4,164	-0.19%
2021/04/14	1	135.00	7	137.79	145.00	-6	4,158	-0.14%
2021/04/13	7.2	139.25	3	149.33	148.00	4.2	4,134	0.10%
2021/04/12	2.1	169.52	3	170.50	160.00	-0.9	4,126	-0.02%
2021/04/09	8	145.00	2	150.00	155.50	6	4,132	0.15%
2021/04/08	5	138.80	9	141.00	141.50	-4	4,138	-0.10%
2021/04/06	4	118.25	1	121.00	117.50	3	4,108	0.07%
2021/04/01	9	111.17	0	0.00	118.00	9	4,103	0.22%
2021/03/31	5	115.40	0	0.00	112.00	5	4,084	0.12%
2021/03/30	4	119.50	0	0.00	119.50	4	4,077	0.10%
2021/03/29	1	117.50	0	0.00	123.00	1	4,088	0.02%
2021/03/26	1	113.00	0	0.00	117.00	1	4,071	0.02%
2021/03/25	10	117.00	0	0.00	117.00	10	4,015	0.25%
2021/03/22	8	94.18	12	95.08	97.10	-4	4,040	-0.10%
2021/03/19	11	90.79	4	92.10	88.30	7	3,752	0.19%
2021/03/18	3	82.37	54.2	84.45	86.70	-51.2	3,407	-1.50%
2021/03/17	6	76.45	53	78.52	78.90	-47	3,265	-1.44%
2021/03/16	7	76.14	4	77.33	74.70	3	3,064	0.10%
2021/03/15	110	78.77	7.1	77.03	76.20	102.9	2,992	3.44%	大買/鉅額交易
2021/03/11	0	0.00	3	75.40	78.00	-3	2,862	-0.10%
2021/03/10	0	0.00	1	76.00	75.80	-1	2,843	-0.04%
2021/03/08	1	73.40	1	72.00	72.00	0	2,888	0.00%
2021/03/05	0	0.00	96	69.44	75.90	-96	2,850	-3.37%
2021/03/04	0	0.00	43	69.93	69.00	-43	2,775	-1.55%
2021/03/03	0	0.00	2	66.05	68.00	-2	2,753	-0.07%
2021/03/02	0	0.00	1	69.00	65.00	-1	2,726	-0.04%
2021/02/26	7	63.74	0	0.00	64.50	7	2,740	0.26%
2021/02/25	5	66.08	5	66.16	66.70	0	2,734	0.00%
2021/02/24	34.1	60.10	4	64.75	64.00	30.1	2,635	1.14%
2021/02/23	111	61.12	18	60.56	62.00	93	2,557	3.64%	大買/
2021/02/22	13	65.50	1	65.50	65.50	12	2,411	0.50%
2021/02/19	10	57.89	13.6	58.12	59.60	-3.6	2,404	-0.15%
2021/02/18	1	50.20	7	52.03	54.20	-6	2,216	-0.27%
2021/02/17	3	49.80	4	50.15	49.35	-1	2,111	-0.05%
2021/02/05	66	48.33	62	48.62	48.00	4	2,043	0.20%
2021/02/04	1	44.30	9	43.98	46.50	-8	1,793	-0.45%
2021/02/03	5	42.30	3	41.80	42.30	2	1,684	0.12%
2021/01/27	0	0.00	0.6	39.46	39.75	-0.6	1,708	-0.04%
2021/01/25	0	0.00	2	40.50	40.05	-2	1,792	-0.11%
2021/01/22	2.1	39.60	0	0.00	39.05	2.1	1,809	0.12%
2021/01/21	5	39.71	0	0.00	39.30	5	1,847	0.27%
2021/01/20	0.1	41.00	0	0.00	40.20	0.1	1,881	0.01%
2021/01/15	10.2	39.69	0	0.00	39.20	10.2	1,978	0.51%
2021/01/14	1	42.20	0	0.00	41.10	1	2,009	0.05%
2021/01/12	7	42.88	0	0.00	43.80	7	2,052	0.34%
2021/01/08	1	43.50	0	0.00	43.55	1	2,135	0.05%
2021/01/06	0	0.00	2	43.80	43.35	-2	2,238	-0.09%
2021/01/05	0	0.00	1	44.95	44.65	-1	2,350	-0.04%
2021/01/04	1.1	45.04	0	0.00	44.35	1.1	2,445	0.04%
2020/12/31	6.1	47.43	0	0.00	47.00	6.1	2,450	0.25%
2020/12/30	1	51.00	9	50.94	50.00	-8	2,427	-0.33%
2020/12/29	5	49.60	2	48.83	50.00	3	2,421	0.12%
2020/12/25	0	0.00	4	47.89	48.95	-4	2,512	-0.16%
2020/12/22	2	49.20	1	48.90	48.90	1	2,798	0.04%
2020/12/21	1	46.60	1	46.80	46.10	0	2,813	0.00%
2020/12/18	0	0.00	6	46.50	47.30	-6	2,845	-0.21%
2020/12/17	1	45.60	0	0.00	45.40	1	2,873	0.03%
2020/12/16	12	45.29	6	44.54	45.50	6	2,931	0.20%
2020/12/15	1	46.30	0	0.00	45.65	1	2,979	0.03%
2020/12/14	1	47.50	0	0.00	47.55	1	3,036	0.03%
2020/12/09	6	49.78	9	49.62	49.15	-3	4,038	-0.07%
2020/12/03	2	53.25	0	0.00	52.00	2	4,927	0.04%
2020/11/25	0	0.00	1	52.00	51.00	-1	5,796	-0.02%
2020/11/20	1	52.90	1	52.60	51.70	0	6,105	0.00%
2020/11/19	1	53.90	0	0.00	52.90	1	6,169	0.02%
2020/11/18	1	52.50	0	0.00	52.00	1	6,242	0.02%
2020/11/17	0	0.00	1	51.00	50.60	-1	6,305	-0.02%
2020/11/13	1	50.20	0	0.00	51.80	1	6,340	0.02%
2020/11/12	1	49.80	0	0.00	49.70	1	6,342	0.02%
2020/11/10	0	0.00	1	54.60	52.60	-1	6,300	-0.02%
2020/11/09	1	54.90	0	0.00	54.20	1	6,296	0.02%
2020/11/06	0	0.00	1	54.50	54.20	-1	6,307	-0.02%
2020/11/04	0	0.00	1	54.90	54.80	-1	6,334	-0.02%
2020/11/02	12	54.30	0	0.00	53.70	12	6,503	0.18%
2020/10/30	1	53.70	0	0.00	52.50	1	6,728	0.01%
2020/10/29	0	0.00	2	55.00	54.30	-2	6,732	-0.03%
2020/10/27	1	55.00	1	55.30	54.80	0	6,745	0.00%
2020/10/26	3	55.20	3	55.17	54.90	0	6,754	0.00%
2020/10/23	0	0.00	1	57.10	57.30	-1	6,708	-0.01%
2020/10/22	2	56.75	1	56.10	56.30	1	6,726	0.01%
2020/10/20	0	0.00	1	59.40	58.70	-1	6,697	-0.01%
2020/10/19	2	60.25	3	60.50	59.40	-1	6,677	-0.01%
2020/10/16	1	60.30	3	60.37	61.20	-2	6,647	-0.03%
2020/10/15	1	59.00	1	59.60	58.90	0	6,598	0.00%
2020/10/14	10	59.58	6	59.20	60.10	4	6,628	0.06%
2020/10/13	3	58.17	3	59.80	59.30	0	6,637	0.00%
2020/10/12	31	64.16	30	64.29	61.40	1	6,559	0.02%
2020/10/08	0	0.00	1	62.40	62.60	-1	6,531	-0.02%
2020/10/07	0	0.00	2	64.30	63.00	-2	6,530	-0.03%
2020/10/06	2	63.90	6	63.50	64.10	-4	6,551	-0.06%
2020/10/05	13	64.91	13	64.76	63.30	0	6,604	0.00%
2020/09/29	34	64.81	30	64.13	63.00	4	6,660	0.06%
2020/09/28	2	63.70	2	64.00	64.00	0	6,551	0.00%
2020/09/25	3	59.50	1	61.10	58.20	2	6,589	0.03%
2020/09/24	1	62.70	4	62.35	62.40	-3	6,539	-0.05%
2020/09/23	6	62.82	7	62.43	62.40	-1	6,555	-0.02%
2020/09/22	5	62.60	2	62.85	62.10	3	6,573	0.05%
2020/09/21	1	63.50	2	63.40	63.30	-1	6,608	-0.02%
2020/09/18	0	0.00	1	65.80	64.60	-1	6,653	-0.02%
2020/09/17	2	65.30	0	0.00	65.30	2	6,705	0.03%
2020/09/16	1	64.80	11	65.99	64.60	-10	6,707	-0.15%
2020/09/15	32	65.61	25	66.20	66.20	7	6,696	0.10%
2020/09/14	21.8	66.71	13	66.38	64.10	8.8	6,710	0.13%
2020/09/11	40	62.90	38	62.56	62.80	2	6,113	0.03%
2020/09/10	12	64.62	8	65.00	63.00	4	6,301	0.06%
2020/09/09	21	66.09	20	66.62	63.70	1	6,227	0.02%
2020/09/08	10	68.04	13	68.22	68.80	-3	6,001	-0.05%
2020/09/07	6	62.55	36	62.91	62.60	-30	5,740	-0.52%
2020/09/04	28	61.54	9	61.37	61.80	19	5,744	0.33%
2020/09/03	6	60.53	35	61.01	60.70	-29	5,837	-0.50%
2020/09/02	9	63.43	8	63.85	62.80	1	5,774	0.02%
2020/09/01	9	63.46	11	63.39	64.50	-2	5,734	-0.03%
2020/08/31	23.2	62.90	16	63.73	62.10	7.2	5,622	0.13%
2020/08/28	0	0.00	8	65.40	65.40	-8	5,423	-0.15%
2020/08/27	8	59.00	17	57.86	59.50	-9	5,414	-0.17%
2020/08/26	4	56.63	5	57.02	56.60	-1	5,297	-0.02%
2020/08/25	3	55.67	3	57.00	56.50	0	5,345	0.00%
2020/08/24	6	57.43	4	58.65	56.50	2	5,387	0.04%
2020/08/21	3	58.33	4	57.55	58.80	-1	5,407	-0.02%
2020/08/20	2	54.30	1	54.00	55.00	1	5,506	0.02%
2020/08/19	0	0.00	2	58.85	58.00	-2	5,686	-0.04%
2020/08/18	33	59.43	2	58.45	58.80	31	5,865	0.53%
2020/08/17	1	55.00	1	56.10	55.30	0	6,005	0.00%
2020/08/14	2	54.75	6	55.57	55.70	-4	6,198	-0.06%
2020/08/13	5	55.08	2	55.00	54.40	3	6,392	0.05%
2020/08/12	1	58.00	2	58.05	57.80	-1	6,492	-0.02%
2020/08/11	3	58.60	3	57.40	57.10	0	6,583	0.00%
2020/08/10	1	60.30	0	0.00	59.00	1	6,646	0.02%
2020/08/07	7	60.76	3	60.60	61.00	4	6,707	0.06%
2020/08/06	22	63.52	17	63.73	62.50	5	6,726	0.07%
2020/08/05	10	64.74	23	65.55	64.00	-13	6,659	-0.20%
2020/08/04	1	62.00	2	62.00	62.00	-1	6,415	-0.02%
2020/07/31	1	48.75	2	50.53	51.30	-1	6,594	-0.02%
2020/07/30	2	45.65	7	48.51	49.80	-5	6,711	-0.07%
2020/07/29	5	46.20	1	46.20	45.30	4	6,851	0.06%
2020/07/28	0	0.00	2	41.68	44.45	-2	7,019	-0.03%
2020/07/27	1	47.60	0	0.00	44.50	1	7,058	0.01%
2020/07/24	0.3	48.70	0	0.00	48.60	0.3	7,118	0.00%
2020/07/23	2	50.05	6	49.73	50.00	-4	7,329	-0.05%
2020/07/22	3	50.80	1	51.50	50.30	2	7,617	0.03%
2020/07/21	1	49.30	1	51.10	50.00	0	7,620	0.00%
2020/07/20	0	0.00	6	49.34	50.90	-6	7,606	-0.08%
2020/07/17	3	49.52	0	0.00	50.00	3	7,585	0.04%
2020/07/16	2	53.35	4	53.95	53.50	-2	7,581	-0.03%
2020/07/15	1	51.90	4	51.88	51.90	-3	7,579	-0.04%
2020/07/14	2	56.95	3	54.20	54.20	-1	7,518	-0.01%
2020/07/13	3	56.83	8	57.08	56.00	-5	7,484	-0.07%
2020/07/10	12	58.93	2	58.85	57.70	10	7,472	0.13%
2020/07/09	6	58.62	9	59.71	60.10	-3	7,444	-0.04%
2020/07/08	1	58.80	11	58.83	58.10	-10	7,414	-0.13%
2020/07/07	3	58.70	11	59.09	57.60	-8	7,391	-0.11%
2020/07/06	21	61.58	3	61.13	60.10	18	7,335	0.25%
2020/07/03	2	59.50	8	59.01	59.80	-6	7,252	-0.08%
2020/07/02	2	59.00	6	59.52	59.00	-4	7,209	-0.06%
2020/07/01	2	57.70	3	57.83	57.90	-1	7,155	-0.01%
2020/06/30	7	59.30	5	58.82	58.50	2	7,093	0.03%
2020/06/29	3	61.10	3	60.63	61.10	0	7,017	0.00%
2020/06/24	10	56.61	1	58.30	56.80	9	6,916	0.13%
2020/06/23	1.3	60.14	11	60.26	59.60	-9.7	6,816	-0.14%
2020/06/22	2	60.20	8	60.75	62.00	-6	6,756	-0.09%
2020/06/19	9	60.53	12	61.16	59.80	-3	6,668	-0.04%
2020/06/18	31	62.91	15	63.60	62.50	16	6,538	0.24%
2020/06/17	6	62.67	52	61.93	64.30	-46	6,318	-0.73%
2020/06/16	13	58.86	4	59.85	58.50	9	6,058	0.15%
2020/06/15	11	60.54	10	60.53	60.30	1	5,980	0.02%
2020/06/12	6	57.30	22	56.92	58.80	-16	5,869	-0.27%
2020/06/11	35	59.88	16	59.82	56.60	19	5,814	0.33%
2020/06/10	43	61.30	17	61.41	61.90	26	5,692	0.46%
2020/06/09	17	53.29	21	54.47	57.60	-4	5,509	-0.07%
2020/06/08	10.2	54.85	7	54.39	52.40	3.2	5,447	0.06%
2020/06/05	17	54.97	14	55.74	55.60	3	5,403	0.06%
2020/06/04	16	56.92	4.2	57.62	56.10	11.8	5,468	0.22%
2020/06/03	4	57.88	7	58.93	58.20	-3	5,474	-0.05%
2020/06/02	13	56.91	5	57.98	57.10	8	5,474	0.15%
2020/06/01	14.2	60.66	3	60.33	59.40	11.2	5,379	0.21%
2020/05/29	5	61.06	2	59.85	61.50	3	5,276	0.06%
2020/05/28	4.2	57.30	29	58.51	57.70	-24.8	5,155	-0.48%
2020/05/27	30.3	61.01	9	60.19	59.10	21.3	5,035	0.42%
2020/05/26	19	65.60	32.8	66.49	64.50	-13.8	4,852	-0.28%
2020/05/25	43	61.54	19	63.19	64.30	24	4,629	0.52%
2020/05/22	8	58.24	32	58.22	58.80	-24	4,433	-0.54%
2020/05/21	64	56.49	16	56.44	55.90	48	4,276	1.12%
2020/05/20	6	51.43	13	53.25	54.60	-7	4,088	-0.17%
2020/05/19	6	49.80	6	49.33	49.80	0	3,873	0.00%
2020/05/18	21	45.95	3	47.05	48.85	18	3,754	0.48%
2020/05/15	0	0.00	1	44.45	44.45	-1	3,680	-0.03%
2020/05/14	3	46.00	4	47.20	45.00	-1	3,605	-0.03%
2020/05/13	5	44.14	7	44.31	46.85	-2	3,532	-0.06%
2020/05/12	0	0.00	27	40.92	42.60	-27	3,447	-0.78%
2020/05/11	1	42.20	12	42.15	42.15	-11	3,368	-0.33%
2020/05/08	1	47.00	8	47.59	46.80	-7	3,318	-0.21%
2020/05/07	9	50.84	10	50.36	52.00	-1	3,215	-0.03%
2020/05/06	13	57.43	9	55.51	50.50	4	3,097	0.13%
2020/05/05	13	54.55	3	55.23	55.90	10	2,913	0.34%
2020/05/04	14	49.55	13	49.80	50.90	1	2,724	0.04%
2020/04/30	1	46.70	20	46.65	46.30	-19	2,540	-0.75%
2020/04/29	8	46.21	2	45.88	46.65	6	2,440	0.25%
2020/04/28	34	46.50	0	0.00	46.90	34	2,325	1.46%
2020/04/27	17	46.20	1	46.20	46.20	16	2,094	0.76%
2020/04/24	0	0.00	1	42.00	42.00	-1	1,779	-0.06%
2020/04/23	0	0.00	2	38.20	38.20	-2	1,742	-0.11%
2020/04/22	1	34.75	1	35.50	34.75	0	1,720	0.00%
2020/04/21	1	35.00	6	33.58	35.40	-5	1,674	-0.30%
2020/04/20	1	33.80	0	0.00	34.55	1	1,585	0.06%
2020/04/17	0	0.00	2	33.00	32.60	-2	1,533	-0.13%
2020/04/15	6	33.85	9	33.13	33.10	-3	1,481	-0.20%
2020/04/14	5	34.50	5	34.40	34.50	0	1,434	0.00%
2020/04/13	4	34.93	0	0.00	35.50	4	1,374	0.29%
2020/04/10	0	0.00	4	31.08	32.45	-4	1,279	-0.31%
2020/04/09	1	29.50	0	0.00	29.50	1	1,238	0.08%
2020/03/30	0	0.00	1	28.60	28.55	-1	1,147	-0.09%
2020/03/27	0	0.00	2	29.95	29.20	-2	1,131	-0.18%
2020/03/26	0	0.00	5	27.50	27.80	-5	1,090	-0.46%
2020/03/25	6	25.39	1	25.20	25.30	5	1,068	0.47%
2020/03/19	3	25.68	13	25.68	25.70	-10	1,027	-0.97%
2020/03/18	14	28.94	0	0.00	28.50	14	1,002	1.40%
2020/03/17	3	28.18	0	0.00	28.00	3	981	0.31%
2020/03/16	0	0.00	2	32.80	30.70	-2	955	-0.21%
2020/03/12	1	33.65	5	34.00	33.65	-4	899	-0.44%
2020/03/11	0	0.00	1	37.00	37.00	-1	846	-0.12%
2020/03/10	2	36.90	6	35.30	36.85	-4	799	-0.50%
2020/03/09	1	36.05	0	0.00	36.05	1	676	0.15%
2020/03/06	0	0.00	6	32.13	32.80	-6	596	-1.01%
2020/03/05	0	0.00	2	30.15	29.85	-2	518	-0.39%
2020/03/03	0	0.00	15	29.50	29.60	-15	497	-3.01%
2020/03/02	0	0.00	3	29.55	29.95	-3	490	-0.61%
2020/02/27	0	0.00	1	30.55	29.40	-1	482	-0.21%
2020/02/24	2	32.30	0	0.00	32.25	2	447	0.45%
2020/02/21	3	31.70	3	31.40	31.65	0	422	0.00%
2020/02/19	3	30.85	0	0.00	30.85	3	399	0.75%
2020/02/18	1	32.00	0	0.00	31.90	1	384	0.26%
2020/02/17	0	0.00	1	28.60	30.25	-1	342	-0.29%
2020/02/14	1	29.95	0	0.00	29.90	1	324	0.31%
2020/01/20	0	0.00	1	25.40	25.20	-1	254	-0.39%
2020/01/08	0.1	25.80	0	0.00	26.00	0.1	264	0.02%
2019/12/23	5	27.20	0	0.00	27.20	5	304	1.64%
2019/12/18	0	27.40	0	0.00	27.35	0	310	0.01%
2019/12/17	2	27.70	0	0.00	27.40	2	319	0.63%
2019/11/28	0	0.00	4	27.90	27.90	-4	333	-1.20%
2019/11/22	5	27.90	0	0.00	27.75	5	361	1.38%
2019/11/07	0.1	29.15	0	0.00	29.10	0.1	349	0.01%
2019/10/29	0.1	29.30	0	0.00	29.35	0.1	364	0.01%
2019/09/20	1	30.50	0	0.00	30.15	1	676	0.15%
2019/08/26	0	0.00	3	28.10	28.10	-3	665	-0.45%
2019/08/22	1	28.85	0	0.00	28.85	1	665	0.15%
2019/08/16	1.1	29.10	0	0.00	29.10	1.1	667	0.16%
2019/08/14	0.1	30.10	11	30.61	30.10	-11	660	-1.66%
2019/08/08	5	31.20	0	0.00	31.30	5	656	0.76%
2019/08/06	2	30.10	0	0.00	31.50	2	659	0.30%
2019/08/01	2	32.80	0	0.00	32.15	2	648	0.31%
2019/07/24	0	0.00	20	33.70	33.90	-20	651	-3.07%
2019/07/23	0	0.00	10	34.55	34.10	-10	651	-1.54%
2019/07/22	2	35.45	0	0.00	35.05	2	636	0.31%
2019/07/17	2	35.20	0	0.00	35.00	2	600	0.33%
2019/07/16	0	0.00	2	36.50	35.85	-2	581	-0.34%
2019/07/15	4	36.00	1	35.55	36.00	3	549	0.55%
2019/07/09	2.1	33.34	0	0.00	33.10	2.1	458	0.45%
2019/07/05	2	33.50	0	0.00	33.50	2	450	0.44%
2019/07/04	7	33.22	0	0.00	33.40	7	436	1.60%
2019/07/03	10	33.38	0	0.00	33.00	10	425	2.35%