高端疫苗 (6547)-玉山-新莊券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.4
漲跌
▼0.3
漲幅
-0.57%
成交量
558張
產業
上櫃生技醫療類股
710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

高端疫苗 (6547)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/15	0	0.00	0.1	52.50	52.40	-0.1	1,258	-0.01%
2024/05/14	0	0.00	5	52.60	52.70	-5	1,300	-0.38%
2024/05/13	10	53.98	2	54.25	52.90	8	1,397	0.57%
2024/05/10	2	53.45	11	53.75	54.10	-9	1,389	-0.65%
2024/05/09	9	53.64	2	53.60	53.60	7	1,389	0.50%
2024/05/08	4	53.73	3	53.77	53.80	1	1,392	0.07%
2024/05/06	2	53.85	3	53.90	53.60	-1	1,396	-0.07%
2024/05/03	3.1	52.31	0	0.00	52.40	3.1	1,392	0.22%
2024/04/30	2	51.80	0	0.00	51.60	2	1,406	0.14%
2024/04/29	9	51.11	6	51.45	52.00	3	1,408	0.21%
2024/04/25	2	51.70	2	52.10	52.00	0	1,455	0.00%
2024/04/24	2	51.15	3	52.47	52.50	-1	1,468	-0.07%
2024/04/22	4	49.33	0	0.00	49.15	4	1,492	0.27%
2024/04/19	1	48.50	0	0.00	48.50	1	1,544	0.06%
2024/04/18	4.3	50.59	0	0.00	50.20	4.3	1,568	0.27%
2024/04/17	1	51.30	9	51.36	51.30	-8	1,615	-0.50%
2024/04/16	3.1	48.84	1	48.70	48.50	2.1	1,602	0.13%
2024/04/15	8	50.85	0	0.00	50.70	8	1,585	0.50%
2024/04/12	0	0.00	2	52.60	52.20	-2	1,571	-0.13%
2024/04/11	9	52.20	4.2	52.10	52.10	4.9	1,584	0.31%
2024/04/10	0	53.20	3.3	53.01	53.00	-3.3	1,583	-0.21%
2024/04/09	5	51.80	0	0.00	52.10	5	1,581	0.32%
2024/04/08	2	51.60	0	0.00	51.70	2	1,598	0.13%
2024/04/03	1	51.90	0	0.00	51.80	1	1,598	0.06%
2024/04/01	0	0.00	1.5	52.87	52.90	-1.5	1,587	-0.09%
2024/03/29	0	0.00	2	52.00	52.00	-2	1,581	-0.13%
2024/03/26	5	52.64	0	0.00	52.00	5	1,596	0.31%
2024/03/25	0	0.00	3	53.37	53.50	-3	1,596	-0.19%
2024/03/22	1	51.90	0	0.00	53.00	1	1,597	0.06%
2024/03/21	1.1	53.41	0	0.00	53.10	1.1	1,572	0.07%
2024/03/20	0	0.00	1	53.80	53.90	-1	1,585	-0.06%
2024/03/19	1	53.50	0	0.00	53.30	1	1,596	0.06%
2024/03/18	3	54.30	2	54.10	54.00	1	1,598	0.06%
2024/03/15	1	55.00	0	0.00	54.80	1	1,612	0.06%
2024/03/13	4	54.87	0	0.00	54.00	4	1,702	0.24%
2024/03/12	0	55.60	1	55.60	55.70	-1	1,718	-0.06%
2024/03/11	6	56.08	3	56.00	55.20	3	1,733	0.18%
2024/03/08	3	58.23	2	57.65	57.50	1	1,760	0.06%
2024/03/07	7	58.40	4	59.50	59.30	3	1,806	0.17%
2024/03/06	2	59.10	1.2	59.22	59.10	0.8	1,805	0.04%
2024/03/05	0	0.00	1	59.60	59.30	-1	1,811	-0.06%
2024/03/04	0.1	60.00	1.5	60.00	60.00	-1.4	1,813	-0.08%
2024/02/29	4	61.13	0	0.00	61.20	4	1,852	0.22%
2024/02/26	1	61.20	11	61.41	61.50	-10	1,860	-0.54%
2024/02/23	4.6	60.81	10	61.00	60.60	-5.4	1,854	-0.29%
2024/02/22	1	61.30	0	0.00	60.80	1	1,859	0.05%
2024/02/21	1	62.10	17	62.20	61.90	-16	1,850	-0.86%
2024/02/16	0	0.00	8	61.95	62.50	-8	1,890	-0.42%
2024/02/15	25.1	62.81	5.5	62.32	61.80	19.6	1,890	1.03%
2024/02/05	42	64.96	14	64.66	65.30	28	1,870	1.50%
2024/02/02	6	59.27	6	60.00	60.10	0	1,786	0.00%
2024/02/01	8	60.35	4	60.13	60.00	4	1,789	0.22%
2024/01/31	1.1	60.31	0	0.00	60.20	1.1	1,794	0.06%
2024/01/30	13	60.25	0.4	60.80	60.00	12.6	1,806	0.70%
2024/01/26	0.3	61.20	0	0.00	60.90	0.3	1,825	0.02%
2024/01/25	15	61.69	3	61.40	61.40	12	1,817	0.66%
2024/01/19	3.3	63.71	14.3	63.41	63.10	-11	1,816	-0.60%
2024/01/18	5	67.40	8	66.08	65.40	-3	1,776	-0.17%
2024/01/17	7	68.73	3	69.07	67.20	4	1,764	0.23%
2024/01/16	0.4	68.00	3	67.90	67.00	-2.6	1,741	-0.15%
2024/01/15	12	70.01	12.1	69.48	68.60	-0.1	1,750	0.00%
2024/01/12	6	66.05	2.4	68.16	68.00	3.6	1,705	0.21%
2024/01/11	2.4	64.88	10	64.91	65.30	-7.6	1,683	-0.45%
2024/01/10	1	67.50	0	0.00	68.20	1	1,666	0.06%
2024/01/08	8	68.80	1	69.00	68.40	7	1,688	0.41%
2024/01/05	1	68.90	0	0.00	69.10	1	1,705	0.06%
2024/01/04	4.1	68.27	0	0.00	67.70	4.1	1,713	0.24%
2024/01/03	1	68.50	14	68.50	68.30	-13	1,768	-0.74%
2024/01/02	27	68.97	7	68.70	68.50	20	1,817	1.10%
2023/12/29	0	0.00	10	70.00	70.10	-10	1,808	-0.55%
2023/12/28	1.1	69.73	0	0.00	70.00	1.1	1,819	0.06%
2023/12/26	0	0.00	1	69.90	69.90	-1	1,907	-0.05%
2023/12/25	0.4	69.10	0	0.00	69.00	0.4	1,917	0.02%
2023/12/22	0	0.00	2	69.40	69.40	-2	1,926	-0.10%
2023/12/21	1	69.80	8.2	70.60	69.40	-7.2	1,938	-0.37%
2023/12/20	1	69.90	0	0.00	69.80	1	1,939	0.05%
2023/12/19	0.3	69.50	0	0.00	69.20	0.3	1,942	0.02%
2023/12/18	9	70.06	0	0.00	69.30	9	1,946	0.46%
2023/12/15	0	0.00	9	70.13	69.70	-9	1,946	-0.46%
2023/12/14	1.3	70.41	7.9	70.27	69.70	-6.6	1,953	-0.34%
2023/12/13	0	0.00	1	70.80	70.40	-1	1,948	-0.05%
2023/12/12	0	0.00	4	70.50	70.60	-4	1,971	-0.20%
2023/12/11	7	72.11	0	0.00	71.10	7	1,981	0.35%
2023/12/08	1	76.00	1.1	75.79	75.80	-0.1	1,950	0.00%
2023/12/07	0.2	75.00	20.1	75.43	75.00	-19.9	1,977	-1.01%
2023/12/06	6	74.85	1.1	74.71	74.80	5	2,015	0.25%
2023/12/05	12	74.03	8	74.41	75.90	4	2,026	0.20%
2023/12/04	3.1	74.98	7.5	74.97	74.80	-4.4	1,996	-0.22%
2023/12/01	1	73.00	10	73.24	72.70	-9	1,987	-0.45%
2023/11/30	5	71.70	0	0.00	71.90	5	2,096	0.24%
2023/11/29	1	70.70	0	0.00	71.00	1	2,234	0.04%
2023/11/27	12.9	70.43	1	70.60	69.80	11.9	2,958	0.40%
2023/11/22	0	0.00	0.6	67.90	67.90	-0.6	2,972	-0.02%
2023/11/20	0	0.00	1	67.90	67.70	-1	2,984	-0.03%
2023/11/17	2.1	67.86	2	68.00	67.60	0.1	3,003	0.00%
2023/11/16	8	68.55	12	69.14	67.70	-4	3,000	-0.13%
2023/11/15	1	69.50	0	0.00	69.10	1	3,000	0.03%
2023/11/14	2	69.80	5	69.76	69.50	-3	3,011	-0.10%
2023/11/13	2.5	70.38	13	69.98	69.60	-10.6	3,025	-0.35%
2023/11/10	4.6	71.19	1	72.60	70.70	3.6	3,039	0.12%
2023/11/09	13	72.76	8	73.70	72.00	5	3,059	0.16%
2023/11/08	5	72.92	17	72.95	72.80	-12	3,140	-0.38%
2023/11/07	5	73.54	1.5	73.40	72.90	3.5	3,233	0.11%
2023/11/06	17	72.37	3	72.67	73.10	14	3,228	0.43%
2023/11/03	3	71.40	3	71.70	71.30	0	3,204	0.00%
2023/11/02	2	71.40	0	0.00	71.10	2	3,205	0.06%
2023/10/31	2	69.60	2	71.70	69.60	0	3,219	0.00%
2023/10/30	1	71.20	0	0.00	70.60	1	3,232	0.03%
2023/10/27	2.2	70.04	0	0.00	70.80	2.2	3,249	0.07%
2023/10/26	7	70.26	0	0.00	69.60	7	3,261	0.21%
2023/10/25	0	0.00	0.5	70.50	70.90	-0.5	3,262	-0.02%
2023/10/24	2	71.00	6	70.73	71.00	-4	3,262	-0.12%
2023/10/23	4	70.48	13	70.72	70.50	-9	3,266	-0.28%
2023/10/20	7	69.20	3	69.50	68.70	4	3,254	0.12%
2023/10/19	1.8	71.05	1	70.40	70.20	0.8	3,244	0.02%
2023/10/18	5.9	70.70	16.2	70.85	69.70	-10.2	3,254	-0.31%
2023/10/17	5	72.98	5	72.70	72.30	0	3,239	0.00%
2023/10/16	1	73.90	14	73.81	73.70	-13	3,256	-0.40%
2023/10/13	1	74.10	0	0.00	72.70	1	3,238	0.03%
2023/10/12	1	72.00	2	73.20	72.90	-1	3,244	-0.03%
2023/10/11	6.2	73.81	2.1	73.57	72.10	4.1	3,236	0.13%
2023/10/06	1	76.40	4	76.80	76.20	-3	3,216	-0.09%
2023/10/05	0	0.00	1	74.20	74.00	-1	3,163	-0.03%
2023/10/04	12	73.84	2	73.85	73.40	10	3,160	0.32%
2023/10/03	28.3	74.86	6	74.63	74.00	22.3	3,151	0.71%
2023/10/02	2	73.05	1	73.70	73.60	1	3,077	0.03%
2023/09/28	1	73.70	1	73.10	72.80	0	3,076	0.00%
2023/09/27	0	0.00	4	73.28	73.50	-4	3,073	-0.13%
2023/09/26	0.1	72.50	0	0.00	72.00	0.1	3,062	0.00%
2023/09/25	0.2	73.30	5	72.70	73.30	-4.8	3,057	-0.16%
2023/09/22	3	71.67	1	72.60	72.90	2	3,063	0.07%
2023/09/21	4.2	72.56	1	72.10	72.10	3.2	3,087	0.10%
2023/09/20	3	73.13	0	0.00	73.00	3	3,081	0.10%
2023/09/19	0	0.00	5	73.50	73.70	-5	3,079	-0.16%
2023/09/18	5	73.60	5	73.42	72.60	0	3,054	0.00%
2023/09/15	11	73.49	2	74.00	73.50	9	3,046	0.30%
2023/09/14	9.1	73.62	2	73.70	73.50	7.1	3,022	0.24%
2023/09/13	0.1	74.30	14	72.58	73.90	-13.9	3,015	-0.46%
2023/09/12	11.4	70.38	9	70.78	70.00	2.4	2,982	0.08%
2023/09/11	17.6	72.71	8	73.96	72.00	9.6	2,948	0.33%
2023/09/08	12.3	73.57	8	73.39	73.40	4.3	2,883	0.15%
2023/09/07	2	72.95	0.6	73.29	72.70	1.4	2,863	0.05%
2023/09/06	21	73.08	11	73.13	72.50	10	2,844	0.35%
2023/09/05	19	70.45	16.1	70.62	72.70	2.9	2,784	0.10%
2023/09/04	15	73.19	11	73.44	72.70	4	2,640	0.15%
2023/09/01	56.5	78.14	22.1	77.71	77.60	34.4	2,495	1.38%
2023/08/31	25	76.22	48.7	76.26	76.30	-23.7	2,029	-1.17%
2023/08/30	0	0.00	6.1	69.40	69.40	-6.1	1,765	-0.35%
2023/08/29	1	61.70	13	63.42	63.10	-12	1,747	-0.69%
2023/08/28	3	60.77	3	61.53	61.60	0	1,725	0.00%
2023/08/25	1	61.20	2	61.20	60.90	-1	1,738	-0.06%
2023/08/24	0	0.00	3	61.60	61.20	-3	1,739	-0.17%
2023/08/23	6	62.68	1	63.60	62.30	5	1,741	0.29%
2023/08/22	3	63.10	2	63.70	62.80	1	1,736	0.06%
2023/08/21	5.3	63.87	13	63.37	63.00	-7.7	1,769	-0.44%
2023/08/18	1	62.40	3.9	61.87	61.00	-2.9	1,762	-0.17%
2023/08/17	4	62.93	0	0.00	62.50	4	1,804	0.22%
2023/08/16	9	62.57	3	62.77	63.50	6	1,798	0.33%
2023/08/15	1	62.20	5	63.20	63.40	-4	1,778	-0.22%
2023/08/14	13	63.08	32	62.81	62.70	-19	1,747	-1.09%
2023/08/11	11	61.54	15	62.56	62.50	-4	1,653	-0.24%
2023/08/10	5	58.36	7	58.46	57.90	-2	1,566	-0.13%
2023/08/09	2.2	59.42	0	0.00	59.10	2.2	1,572	0.14%
2023/08/08	2	59.60	5	59.80	59.10	-3	1,592	-0.19%
2023/08/07	10	59.86	11	59.53	59.00	-1	1,611	-0.06%
2023/08/04	2	58.35	5	59.04	59.00	-3	1,619	-0.19%
2023/08/02	4.1	57.99	2	58.60	57.80	2.1	1,627	0.13%
2023/08/01	0	0.00	7	57.00	57.00	-7	1,638	-0.43%
2023/07/31	6.1	57.97	0	0.00	57.00	6.1	1,660	0.36%
2023/07/28	10.5	58.62	0	0.00	58.40	10.5	1,657	0.63%
2023/07/27	5.2	59.22	8	59.25	58.80	-2.8	1,682	-0.17%
2023/07/26	10	59.44	20	59.54	58.70	-10	1,689	-0.59%
2023/07/25	2	60.25	2	60.60	60.20	0	1,692	0.00%
2023/07/24	4.1	60.42	2	61.25	60.20	2.1	1,705	0.12%
2023/07/21	8.9	61.37	2.2	60.91	60.40	6.7	1,724	0.39%
2023/07/20	5	60.90	2	61.80	61.70	3	1,745	0.17%
2023/07/19	5	60.20	8.5	60.88	60.90	-3.5	1,827	-0.19%
2023/07/18	7.4	59.06	1	59.80	59.00	6.4	1,859	0.34%
2023/07/17	0	0.00	28	60.10	60.30	-28	1,953	-1.43%
2023/07/14	13	57.72	8	57.93	57.80	5	1,999	0.25%
2023/07/13	28.6	58.50	14.8	58.28	57.50	13.8	2,108	0.65%
2023/07/12	7	60.07	13	60.08	59.60	-6	2,577	-0.23%
2023/07/11	2.1	60.10	5	60.30	60.00	-2.9	2,941	-0.10%
2023/07/10	10	60.44	2	60.70	60.30	8	2,989	0.27%
2023/07/07	4	60.30	4	60.65	60.80	0	2,994	0.00%
2023/07/06	2	60.60	2	62.00	60.50	0	3,018	0.00%
2023/07/05	3	60.90	4	61.65	61.10	-1	3,025	-0.03%
2023/07/03	6	61.37	0	0.00	61.10	6	3,076	0.20%
2023/06/30	10.1	62.28	5	61.66	61.60	5.1	3,072	0.17%
2023/06/29	4	62.73	7	62.87	63.00	-3	3,060	-0.10%
2023/06/28	8	61.09	13	61.21	61.30	-5	3,035	-0.16%
2023/06/27	11	60.91	15	60.91	60.50	-4	3,057	-0.13%
2023/06/26	10	60.40	2	60.50	60.00	8	3,065	0.26%
2023/06/21	8	59.93	6	60.13	60.00	2	3,074	0.07%
2023/06/20	8	60.35	0	0.00	60.10	8	3,089	0.26%
2023/06/19	5	61.48	5.4	62.23	61.00	-0.4	3,094	-0.01%
2023/06/16	5	61.60	7	60.94	61.50	-2	3,100	-0.06%
2023/06/15	5	59.56	4	60.15	60.10	1	3,091	0.03%
2023/06/14	0	0.00	0.1	60.20	59.40	-0.1	3,105	0.00%
2023/06/13	11	59.74	4	59.60	59.50	7	3,129	0.22%
2023/06/12	6.1	60.43	5	60.24	60.30	1.1	3,157	0.03%
2023/06/09	1	61.20	1	61.30	61.20	0	3,173	0.00%
2023/06/08	2.1	61.34	0	0.00	61.10	2.1	3,238	0.06%
2023/06/07	1	62.20	1	62.50	61.90	0	3,353	0.00%
2023/06/06	5	61.38	3	62.20	62.60	2	3,492	0.06%
2023/06/05	2	61.60	0.1	62.20	61.40	1.9	3,513	0.06%
2023/06/02	4	61.68	1	61.60	61.50	3	3,541	0.08%
2023/06/01	1	61.80	1	62.00	62.00	0	3,573	0.00%
2023/05/31	1	61.60	0.9	61.70	62.00	0.1	3,607	0.00%
2023/05/30	2	62.15	4.1	62.19	61.90	-2.1	3,663	-0.06%
2023/05/29	3	63.30	8	62.99	62.60	-5	3,766	-0.13%
2023/05/26	4	62.90	1	63.10	62.40	3	3,781	0.08%
2023/05/25	5.1	64.80	1	64.30	63.50	4.1	3,810	0.11%
2023/05/24	4	63.70	4	63.35	64.20	0	3,815	0.00%
2023/05/23	1	63.30	15	63.57	63.60	-14	3,818	-0.37%
2023/05/22	0	0.00	5	60.36	60.40	-5	3,809	-0.13%
2023/05/19	2	59.40	0	0.00	58.80	2	3,904	0.05%
2023/05/18	6	59.90	9	59.41	59.20	-3	3,913	-0.08%
2023/05/17	5	59.42	8	59.38	59.10	-3	3,946	-0.08%
2023/05/16	4.3	58.48	3	58.97	58.60	1.3	3,952	0.03%
2023/05/15	9	59.13	8.5	58.81	58.50	0.5	4,010	0.01%
2023/05/12	11	59.35	9	59.94	60.00	2	4,033	0.05%
2023/05/11	15	60.81	15	60.70	60.40	0	4,047	0.00%
2023/05/10	7	61.26	9	62.12	62.70	-2	4,056	-0.05%
2023/05/09	5	62.84	4	63.03	61.70	1	4,103	0.02%
2023/05/08	13.1	64.54	7	64.90	63.60	6.1	4,094	0.15%
2023/05/05	2	65.50	15	65.37	65.50	-13	4,068	-0.32%
2023/05/04	5	62.76	6	62.78	63.50	-1	4,039	-0.02%
2023/05/03	25	64.45	14	64.76	63.30	11	4,031	0.27%
2023/05/02	4	65.85	6.2	65.90	65.60	-2.2	4,029	-0.05%
2023/04/28	10	66.27	2	66.00	65.90	8	4,036	0.20%
2023/04/27	6	66.53	0	0.00	65.70	6	4,041	0.15%
2023/04/26	10	66.21	5	66.50	66.50	5	4,036	0.12%
2023/04/25	17	67.86	12	68.53	67.50	5	4,029	0.12%
2023/04/24	5.3	67.92	20	68.67	67.60	-14.7	3,998	-0.37%
2023/04/21	25	66.68	12	67.59	65.70	13	3,913	0.33%
2023/04/20	17	69.85	21	70.12	68.50	-4	3,880	-0.10%
2023/04/19	10.5	68.72	20	68.95	69.40	-9.5	3,802	-0.25%
2023/04/18	51	68.08	45.1	69.10	67.50	5.9	3,811	0.15%
2023/04/17	115.1	70.27	112	70.81	69.90	3.1	3,746	0.08%	大買/大賣/
2023/04/14	46	66.89	41.1	67.53	69.30	5	3,283	0.15%
2023/04/13	7	63.00	23.1	63.00	63.00	-16.1	3,004	-0.54%
2023/04/12	2	57.30	0	0.00	57.30	2	3,133	0.06%
2023/04/11	11	56.80	8	56.81	56.90	3	3,152	0.10%
2023/04/10	13	58.64	23.8	58.60	58.10	-10.8	3,158	-0.34%
2023/04/07	25	59.13	5	59.60	59.30	20	3,155	0.63%
2023/04/06	1	58.70	0	0.00	58.50	1	3,158	0.03%
2023/03/31	11	58.25	12	58.04	57.90	-1	3,155	-0.03%
2023/03/30	1.5	57.40	20	57.28	57.80	-18.5	3,198	-0.58%
2023/03/29	1	57.30	6	57.42	57.20	-5	3,240	-0.15%
2023/03/28	4	57.63	0	0.00	56.80	4	3,283	0.12%
2023/03/27	3	58.93	3	58.70	58.30	0	3,262	0.00%
2023/03/23	14	57.21	1	56.90	56.80	13	3,279	0.40%
2023/03/22	2	57.80	2	58.10	57.90	0	3,292	0.00%
2023/03/21	1.1	57.99	0	0.00	57.90	1.1	3,297	0.03%
2023/03/17	12.1	56.54	2.5	57.06	56.80	9.6	3,335	0.29%
2023/03/16	10	57.68	6	57.27	56.40	4	3,347	0.12%
2023/03/15	15	59.03	3	58.83	59.50	12	3,367	0.36%
2023/03/14	0	0.00	3	57.80	57.20	-3	3,453	-0.09%
2023/03/13	16	57.66	18	57.32	57.00	-2	3,474	-0.06%
2023/03/10	34.1	61.46	16	60.93	60.40	18.1	3,440	0.53%
2023/03/09	16.4	60.89	13	61.86	62.10	3.4	3,367	0.10%
2023/03/08	15.1	56.88	4	56.83	56.50	11.1	3,287	0.34%
2023/03/07	4.1	56.18	3	56.23	56.40	1.1	3,378	0.03%
2023/03/06	5.3	55.86	24	55.60	55.70	-18.7	3,475	-0.54%
2023/03/03	36.1	56.92	17	56.66	56.40	19.1	3,480	0.55%
2023/03/02	4.1	56.26	10.4	57.10	56.60	-6.3	3,467	-0.18%
2023/03/01	18.2	58.73	18	57.12	57.20	0.2	3,427	0.01%
2023/02/24	9.5	62.09	7	61.56	61.70	2.5	3,384	0.07%
2023/02/23	8.1	61.64	13	62.51	63.00	-5	3,416	-0.15%
2023/02/22	4	61.55	13.5	61.39	61.10	-9.5	3,423	-0.28%
2023/02/21	7.2	63.72	6.1	63.14	63.00	1.1	3,599	0.03%
2023/02/20	8.1	63.03	9	62.96	63.30	-0.9	3,668	-0.02%
2023/02/17	47.1	63.94	42	64.86	63.80	5.1	3,653	0.14%
2023/02/16	5	67.52	5	67.54	67.10	0	3,593	0.00%
2023/02/15	14	67.30	7	66.90	67.70	7	3,653	0.19%
2023/02/14	5	68.06	5.5	68.35	68.10	-0.5	3,696	-0.01%
2023/02/13	10.3	68.99	6	68.82	68.20	4.3	3,811	0.11%
2023/02/10	14	72.83	8	73.71	71.50	6	3,829	0.16%
2023/02/09	9	74.39	22.3	75.11	73.50	-13.3	4,065	-0.33%
2023/02/08	22	75.40	17	76.11	75.20	5	4,044	0.12%
2023/02/07	29	77.29	22.9	77.57	77.20	6.1	4,045	0.15%
2023/02/06	2	74.50	0	74.74	73.60	2	4,038	0.05%
2023/02/03	2	74.40	3	75.17	74.20	-1	4,100	-0.02%
2023/02/02	8	75.08	7.1	75.00	75.00	0.9	4,114	0.02%
2023/02/01	5	73.80	17	74.36	74.30	-12	4,171	-0.29%
2023/01/31	8	73.30	10	73.17	73.40	-2	4,232	-0.05%
2023/01/30	3	71.93	5	71.88	71.80	-2	4,322	-0.05%
2023/01/17	2	72.40	6	71.85	71.20	-4	4,389	-0.09%
2023/01/16	3	73.23	6.1	72.35	73.30	-3.1	4,494	-0.07%
2023/01/13	1	72.70	3	72.10	72.00	-2	4,632	-0.04%
2023/01/12	10.7	72.24	8	71.65	71.00	2.7	4,681	0.06%
2023/01/11	4	72.65	3	72.57	72.50	1	4,707	0.02%
2023/01/10	4.2	73.91	2	73.05	73.20	2.2	4,728	0.05%
2023/01/09	27	74.99	4	74.08	75.20	23	4,756	0.48%
2023/01/06	8	73.98	32	72.82	72.90	-24	4,788	-0.50%
2023/01/05	1	72.60	7	73.09	73.50	-6	4,804	-0.12%
2023/01/04	2	69.65	4.1	69.30	70.80	-2.1	4,912	-0.04%
2023/01/03	8.2	66.64	3	66.97	67.90	5.2	4,958	0.10%
2022/12/30	14.5	64.85	14	64.10	69.50	0.5	4,921	0.01%
2022/12/29	8.5	67.82	4	68.30	68.00	4.5	4,795	0.09%
2022/12/28	26.1	70.81	10	70.79	68.60	16.1	4,816	0.33%
2022/12/27	6	72.58	6	72.82	73.00	0	4,830	0.00%
2022/12/26	9	72.66	16	74.13	73.00	-7	4,857	-0.14%
2022/12/23	5.1	70.59	17	71.14	71.10	-11.9	4,876	-0.24%
2022/12/22	29	70.94	11	71.59	70.90	18	4,939	0.36%
2022/12/21	6	70.40	29	70.97	71.20	-23	4,991	-0.46%
2022/12/20	23	73.84	1.3	74.07	72.00	21.7	5,026	0.43%
2022/12/19	0	0.00	2	77.05	76.40	-2	5,090	-0.04%
2022/12/16	5.1	76.99	5	77.48	76.30	0.1	5,213	0.00%
2022/12/15	8.2	79.54	3	78.70	78.60	5.2	5,303	0.10%
2022/12/14	6	78.65	8	79.51	80.90	-2	5,426	-0.04%
2022/12/13	4	81.23	7	80.26	80.00	-3	5,462	-0.05%
2022/12/12	5	80.08	4	80.13	79.30	1	5,510	0.02%
2022/12/09	8	82.69	11.1	82.25	82.60	-3.1	5,613	-0.05%
2022/12/08	9	81.04	4	82.05	81.80	5	5,606	0.09%
2022/12/07	8.1	80.59	19	79.72	79.10	-10.9	5,618	-0.19%
2022/12/06	37	84.57	27	83.54	81.40	10	5,603	0.18%
2022/12/05	11	82.81	18	82.81	82.80	-7	5,522	-0.13%
2022/12/02	12	81.01	24.5	81.63	80.90	-12.5	5,491	-0.23%
2022/12/01	12	80.88	7	81.39	80.70	5	5,476	0.09%
2022/11/30	5.2	79.96	22.1	80.16	81.00	-16.9	5,472	-0.31%
2022/11/29	24.1	77.69	18	77.79	79.40	6.1	5,442	0.11%
2022/11/28	18.2	72.39	12	74.58	74.90	6.2	5,366	0.12%
2022/11/25	13	77.13	8	76.89	75.70	5	5,464	0.09%
2022/11/24	10	77.95	13	77.68	77.80	-3	5,488	-0.05%
2022/11/23	8	78.84	2.4	79.10	78.60	5.6	5,484	0.10%
2022/11/22	8	80.15	10	78.78	78.10	-2	5,474	-0.04%
2022/11/21	19.2	81.30	5	81.99	80.20	14.1	5,421	0.26%
2022/11/18	5	80.26	18	79.76	79.40	-13	5,382	-0.24%
2022/11/17	26	80.47	21.1	81.08	79.30	5	5,383	0.09%
2022/11/16	12.3	78.69	17.3	78.21	84.10	-5	5,176	-0.10%
2022/11/15	9.1	75.69	8	75.89	76.50	1.1	5,100	0.02%
2022/11/14	3.3	74.90	4.7	75.58	75.80	-1.4	5,076	-0.03%
2022/11/11	4.7	73.72	7	73.93	73.50	-2.3	5,037	-0.05%
2022/11/10	20.1	72.27	5	72.46	71.20	15.1	4,983	0.30%
2022/11/09	4.2	70.17	29	71.61	71.80	-24.8	4,916	-0.50%
2022/11/08	10.1	68.76	3.1	68.91	66.80	7	4,810	0.15%
2022/11/07	22.1	71.40	4	73.15	68.50	18.1	4,729	0.38%
2022/11/04	2	72.80	11	73.70	73.70	-9	4,460	-0.20%
2022/11/03	18	67.00	21	67.72	67.00	-3	4,479	-0.07%
2022/11/02	8	66.33	7	67.50	67.80	1	4,444	0.02%
2022/11/01	6.2	66.62	21.9	66.63	65.00	-15.7	4,398	-0.36%
2022/10/28	2	65.10	2	64.90	63.60	0	4,406	0.00%
2022/10/27	1	63.00	22	63.03	65.50	-21	4,367	-0.48%
2022/10/26	36	61.16	14	63.26	63.60	22	4,376	0.50%
2022/10/25	16	64.25	11.5	64.29	65.20	4.5	4,280	0.11%
2022/10/24	15	61.94	30.3	62.61	63.00	-15.3	4,208	-0.36%
2022/10/21	37.4	61.37	32	61.18	60.50	5.4	4,104	0.13%
2022/10/20	11	65.42	11	66.65	66.30	0	3,973	0.00%
2022/10/17	2	67.10	3	67.47	70.80	-1	3,888	-0.03%
2022/10/14	3	69.37	4	70.18	69.70	-1	3,836	-0.03%
2022/10/13	5	71.22	5.2	70.55	68.80	-0.2	3,779	-0.01%
2022/10/12	5.5	74.18	9	72.42	73.20	-3.5	3,689	-0.09%
2022/10/11	6.8	72.15	3	70.20	69.60	3.8	3,548	0.11%
2022/10/07	18.1	76.10	29.4	76.77	75.10	-11.3	3,465	-0.33%
2022/10/06	9	77.75	28	77.09	77.20	-19	3,418	-0.55%
2022/10/05	5	80.46	4	80.10	78.50	1	3,383	0.03%
2022/10/04	0.2	82.27	2	80.85	80.80	-1.8	3,366	-0.05%
2022/10/03	0.1	79.40	0	0.00	79.60	0.1	3,337	0.00%
2022/09/30	25	79.60	27	77.06	79.70	-2	3,309	-0.06%
2022/09/29	1.2	80.30	18.4	80.58	79.60	-17.3	3,262	-0.53%
2022/09/28	8.3	83.10	10.5	79.69	78.80	-2.2	3,213	-0.07%
2022/09/27	9	86.00	19	85.67	86.90	-10	3,177	-0.31%
2022/09/26	26	85.31	24.6	86.06	85.60	1.4	3,159	0.04%
2022/09/23	19.4	89.76	13.6	91.36	88.40	5.8	3,087	0.19%
2022/09/22	31.6	94.93	31	93.96	95.50	0.6	2,972	0.02%
2022/09/21	18.1	96.12	15.1	97.37	95.30	3	2,867	0.10%
2022/09/20	35.8	103.28	20	103.85	101.50	15.8	2,744	0.57%
2022/09/19	20.4	102.08	24.5	103.29	102.50	-4.1	2,755	-0.15%
2022/09/16	46.9	108.54	32.5	105.93	106.50	14.3	2,761	0.52%
2022/09/15	7	116.65	6.2	117.58	115.00	0.8	2,694	0.03%
2022/09/14	10.2	117.64	3.1	117.20	116.50	7.1	2,691	0.27%
2022/09/13	14.1	123.74	0.3	125.00	121.50	13.8	2,654	0.52%
2022/09/12	8.4	125.76	12.1	126.73	127.50	-3.8	2,622	-0.14%
2022/09/08	1.4	130.37	3	130.00	130.50	-1.7	2,580	-0.06%
2022/09/07	1.1	131.00	0	0.00	129.50	1.1	2,580	0.04%
2022/09/06	9.1	135.06	5	134.40	132.50	4.1	2,569	0.16%
2022/09/05	3	138.65	9	139.78	136.50	-6	2,551	-0.23%
2022/09/02	22.9	137.75	17.1	139.03	137.50	5.8	2,534	0.23%
2022/09/01	23.6	145.12	4	142.25	136.00	19.6	2,489	0.79%
2022/08/31	2	137.42	3.3	144.15	147.00	-1.3	2,260	-0.06%
2022/08/30	1.7	133.33	1	134.50	134.00	0.7	2,205	0.03%
2022/08/29	1	128.50	7	130.86	132.50	-6	2,191	-0.27%
2022/08/26	3	134.00	2	132.75	132.00	1	2,180	0.05%
2022/08/25	4	132.75	2	131.50	131.50	2	2,162	0.09%
2022/08/24	2	135.50	15.8	133.83	133.50	-13.8	2,135	-0.64%
2022/08/23	1	131.50	0.2	129.50	129.00	0.8	2,083	0.04%
2022/08/22	4	131.50	2	132.50	130.50	2	2,066	0.10%
2022/08/19	2	132.76	1	132.00	132.00	1	2,045	0.05%
2022/08/18	2	135.00	0.3	135.00	134.00	1.7	2,038	0.08%
2022/08/17	1	137.03	1	138.50	135.00	0	2,040	0.00%
2022/08/16	0	0.00	2	134.00	133.50	-2	2,027	-0.10%
2022/08/15	2	129.50	9.5	128.11	132.00	-7.5	2,019	-0.37%
2022/08/11	2	135.50	3	134.17	133.50	-1	2,010	-0.05%
2022/08/10	6.4	133.34	8	133.19	134.00	-1.6	2,027	-0.08%
2022/08/09	5	141.60	0	0.00	140.50	5	2,018	0.25%
2022/08/08	5	139.00	1	140.00	140.00	4	2,148	0.19%
2022/08/05	2	142.50	4	142.25	143.00	-2	2,159	-0.09%
2022/08/04	23.5	144.47	10	144.65	140.50	13.5	2,193	0.61%
2022/08/03	4	139.00	4	139.00	139.00	0	2,114	0.00%
2022/08/02	9	189.44	15	189.07	188.00	-6	2,109	-0.28%
2022/08/01	2	208.00	0.7	210.57	208.50	1.3	2,042	0.06%
2022/07/29	3	206.17	1	207.50	206.00	2	2,027	0.10%
2022/07/28	0	0.00	3	206.50	204.50	-3	2,048	-0.15%
2022/07/27	2	204.00	0	0.00	204.50	2	2,073	0.10%
2022/07/26	10	197.75	11	198.41	197.50	-1	2,078	-0.05%
2022/07/25	3	198.50	9	197.67	199.00	-6	2,080	-0.29%
2022/07/22	9	197.89	0	0.00	195.00	9	2,070	0.43%
2022/07/21	0	0.00	2.5	189.90	191.50	-2.5	2,057	-0.12%
2022/07/19	1	180.00	0	0.00	179.50	1	2,119	0.05%
2022/07/18	0	183.00	0	0.00	181.50	0	2,226	0.00%
2022/07/15	11	177.14	11.2	175.86	177.50	-0.2	2,237	-0.01%
2022/07/14	11	176.91	12	172.71	177.50	-1	2,247	-0.04%
2022/07/13	1	174.00	7	175.21	174.50	-6	2,253	-0.27%
2022/07/12	5.1	171.74	4	167.00	168.00	1.1	2,262	0.05%
2022/07/11	0	0.00	1	177.50	177.50	-1	2,275	-0.04%
2022/07/08	0	0.00	1	181.50	177.00	-1	2,284	-0.04%
2022/07/07	0	0.00	5	177.60	180.00	-5	2,298	-0.22%
2022/07/06	3.1	178.28	2.4	179.04	174.00	0.6	2,297	0.03%
2022/07/05	7	171.21	8.1	171.53	177.00	-1.1	2,318	-0.05%
2022/07/04	12.1	177.12	6	177.42	174.50	6.1	2,264	0.27%
2022/07/01	10.2	198.67	3	196.50	193.50	7.2	2,210	0.32%
2022/06/30	12.6	205.72	8	208.19	205.00	4.6	2,177	0.21%
2022/06/29	2	206.50	0	0.00	205.50	2	2,191	0.09%
2022/06/28	0.2	207.00	0	0.00	206.00	0.2	2,193	0.01%
2022/06/27	15.1	207.73	4	209.00	209.00	11.1	2,179	0.51%
2022/06/24	9.2	224.72	6.1	225.17	226.00	3.2	2,117	0.15%
2022/06/23	4	220.75	13	224.70	226.50	-9	2,090	-0.43%
2022/06/22	2	216.25	1	223.00	206.00	1	2,050	0.05%
2022/06/21	1	209.50	3	209.33	216.50	-2	2,031	-0.10%
2022/06/20	3.1	214.50	1	214.50	205.50	2.1	2,041	0.10%
2022/06/17	0	0.00	10	218.00	220.00	-10	2,044	-0.49%
2022/06/16	4.5	220.11	1.2	220.14	220.00	3.3	2,092	0.16%
2022/06/15	0	0.00	1.1	216.73	217.00	-1.1	2,113	-0.05%
2022/06/14	2	205.75	3.1	214.10	218.00	-1.1	2,126	-0.05%
2022/06/13	4	212.26	0	0.00	210.00	4	2,115	0.19%
2022/06/10	4	221.88	1	220.00	220.00	3	2,146	0.14%
2022/06/09	3	222.33	2	221.00	220.50	1	2,152	0.05%
2022/06/08	3	228.33	1	225.50	222.00	2	2,162	0.09%
2022/06/07	10	224.20	3	223.17	222.50	7	2,150	0.33%
2022/06/06	8	225.13	7	226.36	221.00	1	2,150	0.05%
2022/06/02	0	0.00	1	219.50	219.00	-1	2,158	-0.05%
2022/05/31	0	0.00	2	222.00	223.50	-2	2,196	-0.09%
2022/05/30	0.3	220.20	2	218.00	221.00	-1.8	2,203	-0.08%
2022/05/27	2.2	218.45	0	218.50	217.00	2.2	2,263	0.10%
2022/05/26	2.1	220.72	1	219.50	217.00	1.1	2,273	0.05%
2022/05/25	3	222.00	8	221.31	221.00	-5	2,286	-0.22%
2022/05/24	7	222.22	7	220.64	216.50	0	2,317	0.00%
2022/05/23	3	226.50	2	226.49	225.00	1	2,309	0.04%
2022/05/20	3	232.16	3	231.00	229.00	0	2,318	0.00%
2022/05/19	1	225.00	1.1	226.95	231.00	-0.1	2,316	0.00%
2022/05/18	5	232.21	7.1	234.02	229.50	-2.1	2,329	-0.09%
2022/05/17	6	229.58	4	229.88	228.00	2	2,362	0.08%
2022/05/16	15.8	224.91	21	228.06	234.00	-5.2	2,499	-0.21%
2022/05/13	1	206.00	5.1	213.52	216.00	-4.1	2,372	-0.17%
2022/05/12	11.1	204.86	9.2	197.81	196.50	1.9	2,364	0.08%
2022/05/11	6	213.58	4	211.50	210.50	2	2,321	0.09%
2022/05/10	6.3	214.06	3	216.49	215.00	3.3	2,314	0.14%
2022/05/09	8.1	230.68	7	224.86	222.50	1.1	2,323	0.05%
2022/05/06	6.1	230.59	2	232.50	233.50	4.1	2,330	0.18%
2022/05/05	4	234.37	3	234.17	234.00	1	2,330	0.04%
2022/05/04	9.7	238.90	0	0.00	236.00	9.7	2,328	0.41%
2022/05/03	4.1	257.13	4.2	250.98	248.50	-0.1	2,308	0.00%
2022/04/29	1.2	252.95	2.2	252.50	250.50	-1.1	2,320	-0.05%
2022/04/28	0.1	258.33	0.1	260.00	254.00	0	2,351	0.00%
2022/04/27	1	252.50	2	257.25	256.50	-1	2,375	-0.04%
2022/04/26	2.4	256.52	0	0.00	255.50	2.4	2,414	0.10%
2022/04/25	5	267.99	4.1	266.38	262.00	0.9	2,696	0.03%
2022/04/22	5	270.90	18	269.03	268.00	-13	2,720	-0.48%
2022/04/21	4.3	268.06	3.1	265.99	265.00	1.2	2,647	0.04%
2022/04/20	0.1	262.00	2	256.04	267.50	-2	2,630	-0.07%
2022/04/19	4	259.13	3	257.67	256.50	1	2,624	0.04%
2022/04/18	1	269.50	2	263.00	260.00	-1	2,634	-0.04%
2022/04/15	4	268.50	4	266.75	263.50	0	2,621	0.00%
2022/04/14	15	265.90	4	268.00	264.50	11	2,599	0.42%
2022/04/13	5	263.70	2	267.50	268.00	3	2,587	0.12%
2022/04/12	3	260.17	2	258.75	258.50	1	2,586	0.04%
2022/04/11	6.3	268.65	10	268.95	263.00	-3.7	2,591	-0.14%
2022/04/08	1	252.50	5	252.40	261.00	-4	2,609	-0.15%
2022/04/07	4	259.00	2	257.25	250.50	2	2,645	0.08%
2022/04/06	1	261.02	0	0.00	260.00	1	2,632	0.04%
2022/04/01	3.4	265.93	14	269.50	263.50	-10.7	2,639	-0.40%
2022/03/31	3	265.00	2	268.00	267.00	1	2,635	0.04%
2022/03/30	0.6	266.95	0	0.00	267.50	0.6	2,622	0.02%
2022/03/29	2.4	262.46	3	263.00	263.50	-0.6	2,619	-0.02%
2022/03/28	18.1	264.97	17	268.38	262.50	1.1	2,606	0.04%
2022/03/25	13.1	273.30	0.1	266.50	262.50	13.1	2,584	0.50%
2022/03/24	0	0.00	1.1	271.00	271.00	-1.1	2,603	-0.04%
2022/03/23	0.3	268.00	4.4	268.50	268.50	-4.1	2,611	-0.16%
2022/03/22	1.2	265.79	0	0.00	265.00	1.2	2,606	0.05%
2022/03/21	15.2	268.40	12	265.54	268.00	3.2	2,607	0.12%
2022/03/18	6.3	260.78	6.3	259.12	263.00	0	2,572	0.00%
2022/03/17	0.2	254.50	0	0.00	254.00	0.2	2,558	0.01%
2022/03/16	1.2	248.83	1.1	250.00	247.00	0.1	2,562	0.00%
2022/03/15	1.1	252.73	6	248.77	247.00	-4.9	2,641	-0.19%
2022/03/14	0.9	247.31	1	251.50	247.00	-0.1	2,652	-0.01%
2022/03/11	2	238.50	0	0.00	242.50	2	2,655	0.08%
2022/03/10	0	0.00	1	243.00	242.00	-1	2,655	-0.04%
2022/03/09	3	236.83	1	235.00	237.00	2	2,668	0.07%
2022/03/08	2.1	235.48	1	236.50	232.00	1.1	2,669	0.04%
2022/03/07	6	245.75	1	242.50	241.50	5	2,654	0.19%
2022/03/04	0.2	252.00	3	252.17	251.50	-2.8	2,648	-0.11%
2022/03/02	17.5	251.89	13.3	258.87	252.00	4.2	2,717	0.16%
2022/03/01	2	234.00	4.2	236.79	242.00	-2.2	2,670	-0.08%
2022/02/25	2	233.75	8	233.50	233.50	-6	2,679	-0.22%
2022/02/24	2.2	230.98	0.5	241.50	230.00	1.7	2,718	0.06%
2022/02/23	0.2	246.50	0	0.00	246.50	0.2	2,701	0.01%
2022/02/22	3	247.33	9	245.56	245.00	-6	2,701	-0.22%
2022/02/21	2	249.00	1	251.00	249.50	1	2,702	0.04%
2022/02/18	2	252.75	1	251.00	254.00	1	2,697	0.04%
2022/02/17	8	251.81	3	256.00	251.00	5	2,693	0.19%
2022/02/16	15.8	269.19	13.1	276.52	261.00	2.8	2,655	0.10%
2022/02/14	3	242.83	2	244.50	241.00	1	2,483	0.04%
2022/02/11	4	245.75	0	0.00	244.00	4	2,468	0.16%
2022/02/10	2.1	248.26	0	0.00	247.00	2.1	2,462	0.09%
2022/02/09	6	243.57	36.1	242.74	248.00	-30.1	2,472	-1.22%
2022/02/08	4	247.26	0.2	251.00	246.50	3.8	2,443	0.16%
2022/02/07	1	254.50	2.2	255.55	255.50	-1.2	2,417	-0.05%
2022/01/26	26.1	253.74	23	258.54	253.50	3.1	2,413	0.13%
2022/01/25	2	260.00	2	267.50	260.00	0	2,393	0.00%
2022/01/24	4.2	264.53	15.1	265.72	263.00	-10.8	2,394	-0.45%
2022/01/21	27	263.48	32	264.63	263.00	-5	2,422	-0.21%
2022/01/20	14.1	263.26	0	0.00	264.50	14.1	2,412	0.58%
2022/01/19	10	266.65	2	266.50	261.50	8	2,422	0.33%
2022/01/18	42	283.81	20	275.18	266.00	22	2,397	0.92%
2022/01/17	8.1	271.58	8.1	280.55	283.50	0	2,101	0.00%
2022/01/14	2.3	261.42	3	260.67	258.00	-0.7	2,030	-0.03%
2022/01/13	4	272.63	2	274.00	271.00	2	2,003	0.10%
2022/01/12	7	279.07	3	278.83	276.00	4	1,988	0.20%
2022/01/11	2	281.50	5.1	283.78	282.50	-3.1	1,978	-0.15%
2022/01/10	1	284.00	0	0.00	281.00	1	1,978	0.05%
2022/01/07	4	280.75	4	279.13	279.00	0	2,009	0.00%
2022/01/06	5	282.00	7.1	282.16	278.00	-2.1	2,037	-0.10%
2022/01/05	2	278.00	1	282.00	279.00	1	2,086	0.05%
2022/01/04	3	275.00	21	272.69	275.00	-18	2,087	-0.86%
2022/01/03	12	278.25	3	280.67	279.50	9	2,084	0.43%
2021/12/30	8	298.81	5	297.40	299.00	3	2,070	0.14%
2021/12/29	1.4	288.07	1	290.00	287.50	0.4	2,045	0.02%
2021/12/28	2	287.00	3.2	288.34	291.00	-1.2	2,115	-0.06%
2021/12/27	13	284.92	1	282.00	281.00	12	2,166	0.55%
2021/12/24	2	293.25	1	296.00	293.00	1	2,167	0.05%
2021/12/23	5	294.50	2	294.50	293.00	3	2,173	0.14%
2021/12/22	4	292.38	1	296.00	292.50	3	2,196	0.14%
2021/12/21	7	295.43	0.1	299.50	292.50	6.9	2,193	0.31%
2021/12/20	33.1	301.16	17.1	299.16	299.50	16	2,167	0.74%
2021/12/17	0.1	283.00	4.2	287.86	292.00	-4.2	2,118	-0.20%
2021/12/16	0.3	286.50	7.1	287.21	284.00	-6.8	2,101	-0.32%
2021/12/15	2.1	283.95	2	285.50	286.00	0.1	2,097	0.00%
2021/12/14	1	279.00	26.1	278.77	279.00	-25.1	2,093	-1.20%
2021/12/13	9	284.11	3.1	282.71	278.50	5.9	2,083	0.28%
2021/12/10	3	284.00	3.1	284.18	285.00	-0.1	2,093	0.00%
2021/12/09	30.1	288.58	26.1	289.01	280.00	4	2,079	0.19%
2021/12/08	1	260.00	8.2	271.43	279.00	-7.2	1,996	-0.36%
2021/12/07	3	248.17	0.3	252.00	254.00	2.7	1,949	0.14%
2021/12/06	2	252.00	20	252.20	250.00	-18	1,965	-0.92%
2021/12/03	5	248.50	0.2	248.47	249.00	4.8	2,009	0.24%
2021/12/02	0.1	245.71	2	244.00	241.00	-1.9	2,033	-0.09%
2021/12/01	0	240.00	0	0.00	238.50	0	2,047	0.00%
2021/11/30	1.2	243.75	2	244.25	241.00	-0.8	2,072	-0.04%
2021/11/29	16	254.00	6	256.50	250.00	10	2,094	0.48%
2021/11/26	1.1	242.62	11.2	247.25	243.50	-10.2	2,086	-0.49%
2021/11/25	6	239.00	3.2	240.57	237.00	2.8	2,072	0.13%
2021/11/24	2.1	232.38	0.2	234.00	240.00	1.9	2,109	0.09%
2021/11/23	3	241.67	13.2	240.90	237.00	-10.2	2,132	-0.48%
2021/11/22	2.1	221.15	4	219.48	228.00	-2	2,188	-0.09%
2021/11/19	1	212.00	0.1	209.50	207.50	1	2,317	0.04%
2021/11/18	2	206.50	2	208.75	214.00	0	2,493	0.00%
2021/11/17	4.1	206.38	0.1	208.00	205.50	4	2,609	0.15%
2021/11/16	0	207.50	1	204.00	207.00	-1	2,692	-0.04%
2021/11/15	6.1	213.28	2	214.00	212.50	4.1	2,762	0.15%
2021/11/12	2.2	224.73	2	223.75	223.00	0.2	2,904	0.01%
2021/11/11	1	223.50	0	0.00	221.00	1	3,075	0.03%
2021/11/10	1.1	221.55	0.1	223.50	220.50	1	3,227	0.03%
2021/11/09	0	225.00	0	0.00	223.00	0	3,353	0.00%
2021/11/08	4	228.62	0	0.00	225.50	4	3,392	0.12%
2021/11/04	0	0.00	2	225.00	222.50	-2	3,457	-0.06%
2021/11/03	1	226.00	9	223.56	225.50	-8	3,487	-0.23%
2021/11/02	3	228.67	0	0.00	224.00	3	3,499	0.09%
2021/11/01	8	228.00	5	227.40	226.00	3	3,501	0.09%
2021/10/29	29.4	249.91	5.1	245.57	240.00	24.3	3,499	0.69%
2021/10/28	1	234.00	1.6	238.20	240.00	-0.6	3,475	-0.02%
2021/10/27	5	214.70	9	216.29	218.50	-4	3,510	-0.11%
2021/10/26	11	196.73	2	200.25	199.00	9	3,496	0.26%
2021/10/25	3.1	201.74	1	206.00	203.50	2.1	3,506	0.06%
2021/10/22	0	208.50	0	0.00	208.00	0	3,557	0.00%
2021/10/21	1	212.50	0	0.00	210.50	1	3,590	0.03%
2021/10/20	1	210.50	3	208.50	208.50	-2	3,639	-0.06%
2021/10/19	0	207.50	1.1	208.19	210.50	-1	3,792	-0.03%
2021/10/18	2	208.50	1	212.50	208.00	1	3,873	0.03%
2021/10/15	7.1	220.22	12.1	219.08	218.50	-5	4,080	-0.12%
2021/10/14	3.1	208.67	13	205.08	212.00	-9.9	4,035	-0.25%
2021/10/13	12.1	197.86	5.2	196.14	193.00	7	4,037	0.17%
2021/10/12	8	216.48	0	215.00	206.00	8	4,080	0.20%
2021/10/08	3.3	225.24	3	224.17	220.00	0.3	4,107	0.01%
2021/10/07	1.2	211.57	20.1	221.19	229.00	-18.9	4,169	-0.45%
2021/10/06	3.3	229.82	1	229.00	225.00	2.3	4,209	0.05%
2021/10/05	12	230.20	1.1	226.95	227.00	10.9	4,217	0.26%
2021/10/04	11.1	256.88	5.5	254.14	250.50	5.6	4,162	0.13%
2021/10/01	2	282.46	16	281.06	278.00	-14	4,119	-0.34%
2021/09/30	0	274.00	5.1	273.26	273.50	-5.1	4,144	-0.12%
2021/09/29	7.1	268.51	1	267.50	268.00	6.1	4,161	0.15%
2021/09/28	4	279.88	0	282.00	279.00	4	4,196	0.09%
2021/09/27	1	283.01	1	284.50	282.00	0	4,226	0.00%
2021/09/24	2	285.00	1	284.50	285.00	1	4,261	0.02%
2021/09/23	0	0.00	7.2	286.10	283.50	-7.2	4,299	-0.17%
2021/09/22	14	280.29	0	0.00	280.50	14	4,409	0.32%
2021/09/17	1	286.01	5	284.40	286.00	-4	4,478	-0.09%
2021/09/16	4.1	285.65	2	285.50	284.00	2.1	4,510	0.05%
2021/09/15	3.5	290.07	11.2	290.38	290.00	-7.7	4,547	-0.17%
2021/09/14	2	279.76	0	0.00	279.00	2	4,586	0.04%
2021/09/13	8.3	283.50	1	284.00	282.00	7.3	4,596	0.16%
2021/09/10	4.1	285.41	2.5	290.32	285.50	1.6	4,612	0.03%
2021/09/09	5.1	285.60	1	284.51	284.50	4.1	4,622	0.09%
2021/09/08	17.7	299.34	2.3	300.57	297.00	15.4	4,607	0.33%
2021/09/07	1.2	282.88	2	292.21	295.00	-0.8	4,622	-0.02%
2021/09/06	0.1	279.50	2	278.50	277.50	-2	4,732	-0.04%
2021/09/03	2.1	278.23	6	275.50	277.00	-3.9	4,702	-0.08%
2021/09/02	3	282.00	2	285.75	281.00	1	4,782	0.02%
2021/09/01	10	294.59	7	297.14	290.50	3	4,871	0.06%
2021/08/31	2	302.75	9.3	302.32	302.50	-7.3	4,859	-0.15%
2021/08/30	12	297.33	9	297.39	299.00	3	4,853	0.06%
2021/08/27	2.1	289.31	6	291.25	289.50	-3.9	4,823	-0.08%
2021/08/26	14.2	289.50	9	290.22	286.00	5.2	4,794	0.11%
2021/08/25	13.4	306.29	12.7	302.32	302.50	0.7	4,693	0.02%
2021/08/24	30.9	318.68	17.9	323.67	304.00	12.9	4,625	0.28%
2021/08/23	16.3	348.20	18	357.07	337.00	-1.7	4,507	-0.04%
2021/08/20	7.1	343.59	8.6	348.54	355.00	-1.5	4,439	-0.03%
2021/08/19	5.9	325.56	24.8	322.17	334.00	-19	4,391	-0.43%
2021/08/18	23.4	346.10	12.3	346.19	335.50	11	4,360	0.25%
2021/08/17	11.6	361.11	13.2	362.99	367.00	-1.7	4,269	-0.04%
2021/08/16	10.1	328.13	11.9	331.76	339.50	-1.9	4,138	-0.05%
2021/08/13	8.7	302.95	25.1	303.94	309.00	-16.5	4,039	-0.41%
2021/08/12	0	288.67	2	292.75	289.50	-2	4,016	-0.05%
2021/08/11	5	283.10	1.2	282.00	281.50	3.8	4,137	0.09%
2021/08/10	5	287.70	19	288.42	289.00	-14	4,281	-0.33%
2021/08/09	6.1	279.83	1	282.98	278.00	5	4,446	0.11%
2021/08/06	1.1	283.95	4	284.88	283.00	-2.9	4,669	-0.06%
2021/08/05	0	284.50	2	285.00	282.00	-2	4,861	-0.04%
2021/08/04	12.1	281.83	2	280.00	280.00	10.1	4,955	0.20%
2021/08/03	8.2	286.07	9	285.67	285.00	-0.9	4,951	-0.02%
2021/08/02	17	286.76	12.2	287.44	293.00	4.8	4,925	0.10%
2021/07/30	10	279.40	2.1	280.73	277.50	7.9	4,924	0.16%
2021/07/29	8.2	280.65	8	280.75	280.00	0.2	4,933	0.00%
2021/07/28	7.2	273.68	38	275.34	275.50	-30.8	5,018	-0.61%
2021/07/27	11.4	263.20	9.2	268.92	261.50	2.2	5,079	0.04%
2021/07/26	10	275.65	14.1	279.15	278.50	-4.1	5,088	-0.08%
2021/07/23	33.7	256.62	22.4	260.13	263.00	11.3	5,072	0.22%
2021/07/22	15.2	287.84	3.1	286.59	282.50	12.1	4,993	0.24%
2021/07/21	17.4	298.39	136.1	294.74	299.00	-118.7	4,929	-2.41%	大賣/鉅額交易
2021/07/20	0	0.00	1.7	280.50	280.50	-1.7	4,732	-0.04%
2021/07/19	1.3	256.52	5	261.48	255.00	-3.7	4,813	-0.08%
2021/07/16	105.8	259.90	14.2	250.98	258.50	91.6	4,793	1.91%	大買/
2021/07/15	3	228.67	15	238.06	241.00	-12	4,726	-0.25%
2021/07/14	17.1	206.43	85.5	204.43	219.50	-68.4	4,713	-1.45%
2021/07/13	29.2	216.27	31.1	215.87	210.00	-1.9	4,658	-0.04%
2021/07/12	7.1	233.21	20.1	231.63	232.00	-13	4,584	-0.28%
2021/07/09	7.1	240.84	1	245.99	239.00	6.1	4,641	0.13%
2021/07/08	5	241.60	31	242.16	241.00	-26	4,730	-0.55%
2021/07/07	36.2	251.06	20	247.88	248.50	16.2	4,730	0.34%
2021/07/06	3	236.67	2	241.00	235.00	1	4,739	0.02%
2021/07/05	12.3	228.98	16	231.53	238.50	-3.7	4,745	-0.08%
2021/07/02	5	239.80	0	240.50	237.50	5	4,730	0.11%
2021/07/01	3.1	245.72	1.1	243.64	243.00	2	4,797	0.04%
2021/06/30	5	242.31	3.1	246.33	247.00	1.9	4,823	0.04%
2021/06/29	28.5	241.30	25	238.48	242.00	3.5	4,876	0.07%
2021/06/28	13.6	257.71	126	256.35	258.00	-112.4	4,877	-2.30%	大賣/鉅額交易
2021/06/25	11	270.50	6	271.33	269.50	5	4,900	0.10%
2021/06/24	11	274.91	2	273.99	276.50	9	4,923	0.18%
2021/06/23	4	269.41	20.2	274.41	275.00	-16.2	5,050	-0.32%
2021/06/22	1	275.00	4	263.09	255.50	-3	5,062	-0.06%
2021/06/21	9	274.33	1	279.71	272.00	8	5,161	0.15%
2021/06/18	3	273.83	8.1	274.69	270.00	-5.1	5,191	-0.10%
2021/06/17	7.2	254.81	8.2	253.73	260.00	-1	5,234	-0.02%
2021/06/16	17.2	259.50	0.1	274.50	255.00	17.2	5,289	0.32%
2021/06/15	11.6	290.25	22.4	263.27	283.00	-10.7	5,283	-0.20%
2021/06/11	0	0.00	10	275.50	275.50	-10	5,171	-0.19%
2021/06/09	18.3	250.50	2.2	250.50	250.50	16.1	5,214	0.31%
2021/06/08	6	228.00	82	222.51	228.00	-76	5,200	-1.46%
2021/06/07	5.1	207.50	3.5	207.50	207.50	1.6	5,154	0.03%
2021/06/04	11.4	230.50	1.4	230.50	230.50	10.1	5,149	0.20%
2021/06/03	6.4	256.00	3.7	256.00	256.00	2.7	5,143	0.05%
2021/06/02	6.8	284.00	3.4	284.00	284.00	3.4	5,146	0.07%
2021/06/01	6.3	315.50	13.7	315.50	315.50	-7.4	5,172	-0.14%
2021/05/28	10	393.29	6	395.33	389.00	4	5,093	0.08%
2021/05/27	2.1	400.78	5.1	398.21	402.00	-3	5,050	-0.06%
2021/05/26	3.2	389.46	2	395.00	386.00	1.2	5,024	0.02%
2021/05/25	3.5	384.64	7.1	392.45	380.00	-3.6	5,073	-0.07%
2021/05/24	2.3	376.20	12.3	383.05	396.50	-10	5,022	-0.20%
2021/05/21	5.2	360.71	15.2	364.36	360.50	-10	5,040	-0.20%
2021/05/20	10.1	351.13	13.3	349.27	352.00	-3.2	5,007	-0.06%
2021/05/19	21.6	348.10	12.6	353.06	344.50	9	4,972	0.18%
2021/05/18	51.2	382.44	15.6	377.07	375.50	35.6	4,890	0.73%
2021/05/17	77.1	411.77	9.3	412.25	417.00	67.8	4,770	1.42%
2021/05/14	36.4	358.27	25.6	372.66	379.50	10.8	4,819	0.22%
2021/05/13	231.8	343.99	32.9	348.74	363.00	198.8	4,773	4.17%	大買/鉅額交易
2021/05/12	17.6	320.51	34.2	327.60	330.00	-16.6	4,696	-0.35%
2021/05/11	4.5	293.36	30.3	296.61	300.00	-25.8	4,539	-0.57%
2021/05/10	3.1	281.94	65.9	283.22	280.00	-62.8	4,515	-1.39%
2021/05/07	1.1	275.41	7	274.71	275.00	-5.9	4,520	-0.13%
2021/05/06	40	276.30	9	274.17	270.00	31	4,514	0.69%
2021/05/05	54.1	282.50	2	286.50	287.00	52.1	4,463	1.17%
2021/05/04	26.4	287.56	10	287.30	281.00	16.4	4,450	0.37%
2021/05/03	12.1	303.75	19.2	306.55	310.00	-7.2	4,379	-0.16%
2021/04/29	2.2	286.89	10	286.05	285.00	-7.8	4,273	-0.18%
2021/04/28	9.3	279.68	5	278.20	276.00	4.3	4,253	0.10%
2021/04/27	13	278.50	19	284.97	287.00	-6	4,267	-0.14%
2021/04/26	12.1	269.85	4.3	271.14	268.50	7.8	4,210	0.19%
2021/04/23	2	263.25	4	263.13	262.00	-2	4,211	-0.05%
2021/04/22	14.3	265.75	13.1	263.37	259.00	1.2	4,191	0.03%
2021/04/21	2	283.97	2	282.25	277.50	0	4,115	0.00%
2021/04/20	0.1	284.50	4	282.25	287.00	-3.9	4,124	-0.09%
2021/04/19	8.1	277.94	1	280.50	275.00	7.1	4,152	0.17%
2021/04/16	4	288.50	5	290.60	286.00	-1	4,120	-0.02%
2021/04/15	0	0.00	4.1	288.77	288.00	-4.1	4,108	-0.10%
2021/04/14	14.2	286.04	15	281.47	282.50	-0.8	4,119	-0.02%
2021/04/13	20.2	302.92	2	305.25	295.00	18.2	4,048	0.45%
2021/04/12	0	0.00	2.4	314.00	314.00	-2.4	3,950	-0.06%
2021/04/09	16.2	284.63	9	280.95	285.50	7.2	3,977	0.18%
2021/04/08	2.1	275.00	1	272.50	272.50	1.1	3,999	0.03%
2021/04/07	7.1	278.63	2.2	286.88	276.00	4.9	4,096	0.12%
2021/04/06	24.2	278.44	67.1	279.29	270.00	-43	4,146	-1.04%
2021/04/01	4.5	289.02	7	291.29	289.00	-2.6	4,076	-0.06%
2021/03/31	26.7	290.02	17	292.94	289.00	9.7	4,019	0.24%
2021/03/30	15.3	288.68	5.2	292.23	296.00	10.1	3,930	0.26%
2021/03/29	3.1	277.50	20	279.25	284.50	-16.9	3,829	-0.44%
2021/03/26	4.1	244.84	5.1	254.66	259.00	-1	3,755	-0.03%
2021/03/25	35.1	261.00	21.3	264.70	253.00	13.7	3,691	0.37%
2021/03/24	12	239.00	0.2	244.45	249.00	11.8	3,517	0.34%
2021/03/23	55.1	211.42	33.2	215.48	226.50	21.9	3,432	0.64%
2021/03/22	5.1	203.59	5.1	207.95	206.00	0	3,317	0.00%
2021/03/19	19	204.84	2	205.00	202.00	17	3,266	0.52%
2021/03/18	6	209.92	20.2	206.86	208.00	-14.2	3,208	-0.44%
2021/03/17	5.3	194.87	4	192.75	197.50	1.3	3,151	0.04%
2021/03/16	10	198.55	1	201.50	197.50	9	3,095	0.29%
2021/03/15	1	201.00	3.1	201.92	202.00	-2.1	3,068	-0.07%
2021/03/12	18.2	203.86	3	203.50	197.00	15.2	3,041	0.50%
2021/03/11	16.1	206.81	12	214.17	214.00	4.1	2,979	0.14%
2021/03/10	0	0.00	2	203.75	205.00	-2	2,905	-0.07%
2021/03/09	0.3	192.00	2	194.00	196.00	-1.7	2,892	-0.06%
2021/03/08	2.3	191.91	5	199.00	188.00	-2.7	2,885	-0.09%
2021/03/05	0	0.00	7.5	198.80	203.50	-7.5	2,886	-0.26%
2021/03/04	0	0.00	1	181.50	185.00	-1	2,903	-0.03%
2021/03/03	0	0.00	2	173.75	180.00	-2	2,954	-0.07%
2021/03/02	3.4	178.68	0	0.00	172.50	3.4	3,103	0.11%
2021/02/26	20	178.48	1	176.50	175.50	19	3,110	0.61%
2021/02/25	6	188.50	7	185.43	185.00	-1	3,088	-0.03%
2021/02/24	1.7	175.50	2.1	175.50	175.50	-0.4	3,017	-0.01%
2021/02/23	17.2	202.51	2.1	194.71	194.50	15	3,047	0.49%
2021/02/22	6	216.00	2	216.00	216.00	4	2,996	0.13%
2021/02/19	1	196.50	0	0.00	196.50	1	3,019	0.03%
2021/02/18	2	179.00	3	179.00	179.00	-1	3,061	-0.03%
2021/02/17	3.1	161.71	1	163.00	163.00	2.1	3,051	0.07%
2021/02/05	24	142.42	27.3	147.54	148.50	-3.2	3,018	-0.11%
2021/02/04	17.5	132.77	14.1	133.51	135.00	3.4	2,799	0.12%
2021/02/03	15	118.20	22	119.36	123.00	-7	2,649	-0.26%
2021/02/02	4	107.13	15	109.83	112.00	-11	2,511	-0.44%
2021/02/01	13.6	108.42	25.1	108.04	110.00	-11.5	2,462	-0.47%
2021/01/29	7	102.36	1.1	105.37	103.00	5.9	2,382	0.25%
2021/01/28	1.1	105.98	5	106.10	105.50	-4	2,359	-0.17%
2021/01/27	5	107.00	0	0.00	106.50	5	2,351	0.21%
2021/01/26	5.1	107.80	4	108.50	107.50	1.1	2,376	0.05%
2021/01/25	8	108.81	5.4	109.34	107.50	2.6	2,399	0.11%
2021/01/22	1.2	105.71	4.1	105.72	104.50	-2.9	2,347	-0.12%
2021/01/21	8	105.19	6	104.42	103.50	2	2,340	0.09%
2021/01/20	3	106.83	20	106.05	106.00	-17	2,322	-0.73%
2021/01/19	2.5	101.70	2	101.25	103.00	0.5	2,267	0.02%
2021/01/18	4	102.75	12	103.21	102.00	-8	2,275	-0.35%
2021/01/15	1	100.50	1	100.00	98.20	0	2,249	0.00%
2021/01/14	4	100.00	0	0.00	100.00	4	2,246	0.18%
2021/01/13	26	101.69	0	0.00	100.00	26	2,233	1.16%
2021/01/12	4	103.13	19	104.47	106.50	-15	2,194	-0.68%
2021/01/08	2	98.00	0	0.00	98.40	2	2,119	0.09%
2021/01/07	7	100.93	14.2	103.48	100.50	-7.2	2,111	-0.34%
2021/01/06	3	96.30	1.1	95.91	95.40	1.9	2,092	0.09%
2021/01/05	1	99.30	2	99.00	97.60	-1	2,115	-0.05%
2021/01/04	13	98.26	8	98.05	96.70	5	2,119	0.24%
2020/12/31	21.4	106.64	3	103.50	103.00	18.4	2,074	0.88%
2020/12/30	26.1	112.65	33.2	113.05	110.00	-7.1	1,991	-0.36%
2020/12/29	28	102.61	33	104.20	109.50	-5	1,865	-0.27%
2020/12/28	5	99.32	7	99.20	99.60	-2	1,777	-0.11%
2020/12/25	9	95.92	1	96.00	95.90	8	1,760	0.45%
2020/12/24	0	0.00	8	96.05	95.10	-8	1,759	-0.45%
2020/12/23	6	96.00	3	95.47	94.00	3	1,758	0.17%
2020/12/22	7	95.86	12	98.02	98.40	-5	1,761	-0.28%
2020/12/21	5	92.76	0	0.00	92.50	5	1,749	0.29%
2020/12/18	2	93.90	0	0.00	93.80	2	1,752	0.11%
2020/12/17	7	94.51	3	94.23	94.10	4	1,757	0.23%
2020/12/16	10	94.93	11	95.62	94.50	-1	1,773	-0.06%
2020/12/15	5	95.02	7	94.50	94.00	-2	1,824	-0.11%
2020/12/14	0.4	96.35	4	95.98	95.50	-3.6	1,829	-0.20%
2020/12/11	9.4	92.24	13	94.66	94.90	-3.6	1,842	-0.20%
2020/12/10	2	94.60	32	94.38	93.80	-30	1,835	-1.63%
2020/12/09	4.2	95.24	11	94.65	93.90	-6.8	1,845	-0.37%
2020/12/08	2	97.40	22	96.81	96.00	-20	1,856	-1.08%
2020/12/07	19	97.13	9	96.23	96.00	10	1,857	0.54%
2020/12/04	10	101.40	2	101.50	100.50	8	1,858	0.43%
2020/12/03	2	102.50	4	103.13	102.00	-2	1,899	-0.11%
2020/12/02	4	102.38	2	102.50	102.50	2	1,901	0.10%
2020/12/01	5.3	104.72	8	104.63	103.00	-2.7	1,916	-0.14%
2020/11/30	3	103.00	11.2	104.00	107.00	-8.2	1,916	-0.43%
2020/11/27	50	102.53	25.5	102.07	102.00	24.6	1,869	1.31%
2020/11/26	41	109.27	19.5	110.80	107.00	21.5	1,846	1.17%
2020/11/25	5	102.50	1	102.50	102.50	4	1,766	0.23%
2020/11/24	10	92.98	6	93.80	93.20	4	1,778	0.22%
2020/11/23	10.2	92.05	5	92.06	92.60	5.2	1,799	0.29%
2020/11/20	32	92.48	23	92.68	92.10	9	1,802	0.50%
2020/11/19	7	94.97	3	94.00	95.40	4	1,777	0.23%
2020/11/18	10	93.06	5	92.70	92.30	5	1,774	0.28%
2020/11/17	16	92.99	20	91.95	94.30	-4	1,804	-0.22%
2020/11/16	1	88.40	2	88.40	88.50	-1	1,806	-0.06%
2020/11/13	4	89.58	1	89.60	89.90	3	1,883	0.16%
2020/11/12	1	87.50	7	88.91	88.80	-6	1,903	-0.32%
2020/11/11	16	89.38	46	89.59	88.50	-30	1,914	-1.57%
2020/11/10	2	86.50	16	88.54	87.90	-14	1,913	-0.73%
2020/11/09	4	84.85	0	0.00	84.60	4	1,929	0.21%
2020/11/06	0.1	87.00	2	85.30	85.20	-1.9	1,951	-0.10%
2020/11/05	1	86.50	4	87.30	86.50	-3	2,011	-0.15%
2020/11/04	2.1	87.35	1	88.10	87.20	1.1	2,044	0.05%
2020/11/03	64.2	88.57	3	88.70	88.00	61.2	2,076	2.95%
2020/11/02	2	90.40	5	90.98	90.60	-3	2,065	-0.15%
2020/10/30	3	84.00	7	83.63	83.40	-4	2,061	-0.19%
2020/10/29	2	85.55	3	85.53	85.80	-1	2,120	-0.05%
2020/10/28	6	87.53	1	86.80	85.20	5	2,189	0.23%
2020/10/27	0	0.00	41	84.35	83.80	-41	2,191	-1.87%
2020/10/26	6	84.15	5	85.04	83.00	1	2,211	0.05%
2020/10/23	1	87.90	2	87.60	87.60	-1	2,247	-0.04%
2020/10/22	7	87.87	6	87.50	87.40	1	2,355	0.04%
2020/10/21	0	0.00	14	89.11	89.10	-14	2,464	-0.57%
2020/10/20	5	90.00	3	90.40	89.80	2	2,507	0.08%
2020/10/19	0	0.00	2	90.30	90.00	-2	2,565	-0.08%
2020/10/16	1	89.80	1	90.00	89.60	0	2,615	0.00%
2020/10/15	2	89.25	0	0.00	89.30	2	2,676	0.07%
2020/10/14	3	93.03	1	91.50	91.10	2	2,804	0.07%
2020/10/13	24	89.63	6	89.10	89.40	18	2,935	0.61%
2020/10/12	21	94.07	0	0.00	93.10	21	2,944	0.71%
2020/10/07	2	97.80	0	0.00	97.70	2	3,065	0.07%
2020/10/06	3	98.80	4	98.73	98.70	-1	3,155	-0.03%
2020/10/05	0	0.00	3	100.00	98.60	-3	3,303	-0.09%
2020/09/30	3	97.57	4	97.80	98.80	-1	3,393	-0.03%
2020/09/29	2	94.10	1	97.00	93.70	1	3,525	0.03%
2020/09/28	0	0.00	5	96.20	96.50	-5	3,587	-0.14%
2020/09/25	9	96.37	15	96.33	95.00	-6	3,660	-0.16%
2020/09/24	7	101.21	3	100.50	99.50	4	3,725	0.11%
2020/09/23	12	102.00	3	102.17	102.50	9	3,818	0.24%
2020/09/22	3	101.83	2	102.00	102.00	1	3,916	0.03%
2020/09/21	17	103.18	5	102.60	102.50	12	4,094	0.29%
2020/09/18	3	101.83	1	103.01	103.00	2	4,147	0.05%
2020/09/17	1	101.50	2	101.00	100.50	-1	4,185	-0.02%
2020/09/16	7	101.64	2	101.50	101.50	5	4,240	0.12%
2020/09/15	3	99.67	4	99.68	99.00	-1	4,314	-0.02%
2020/09/14	0	0.00	18	97.23	97.00	-18	4,433	-0.41%
2020/09/11	1	98.00	11	97.71	97.00	-10	4,655	-0.21%
2020/09/10	0	0.00	2	100.25	100.00	-2	4,852	-0.04%
2020/09/09	6	102.75	5	102.50	101.50	1	4,946	0.02%
2020/09/08	5	104.00	8	103.75	106.50	-3	5,090	-0.06%
2020/09/07	0	0.00	17	100.50	99.70	-17	5,194	-0.33%
2020/09/04	3	100.33	4	101.13	100.50	-1	5,396	-0.02%
2020/09/03	9	99.63	0	0.00	98.80	9	5,565	0.16%
2020/09/02	2	102.00	3	101.33	101.00	-1	5,659	-0.02%
2020/09/01	5	104.40	3	103.00	102.00	2	5,716	0.03%
2020/08/31	13	109.12	1	110.00	105.50	12	5,721	0.21%
2020/08/28	6	103.75	2	103.00	103.00	4	5,706	0.07%
2020/08/27	1	101.50	3	104.00	104.00	-2	5,783	-0.03%
2020/08/26	1	99.90	9	101.89	101.00	-8	5,926	-0.13%
2020/08/25	5	99.40	3	99.27	99.10	2	6,019	0.03%
2020/08/24	2	101.50	3	101.17	101.00	-1	6,138	-0.02%
2020/08/21	7	98.46	27	99.12	103.50	-20	6,248	-0.32%
2020/08/20	21	94.54	14	92.81	95.20	7	6,403	0.11%
2020/08/19	14	103.00	6	102.00	100.00	8	6,668	0.12%
2020/08/18	0	0.00	6	96.90	98.60	-6	6,835	-0.09%
2020/08/17	4	89.98	3	90.07	89.70	1	7,088	0.01%
2020/08/14	4	91.93	6	91.42	91.00	-2	7,195	-0.03%
2020/08/13	8	90.90	2	89.00	90.00	6	7,469	0.08%
2020/08/12	4	95.78	1	94.10	94.90	3	7,507	0.04%
2020/08/11	8	95.08	6	93.23	93.10	2	7,655	0.03%
2020/08/10	5	101.12	1	99.60	100.00	4	7,675	0.05%
2020/08/07	0	0.00	9	103.67	103.50	-9	7,858	-0.11%
2020/08/06	2	102.00	4	103.63	101.00	-2	8,049	-0.02%
2020/08/05	13	101.50	5	102.50	101.00	8	8,139	0.10%
2020/08/04	5	105.70	0	0.00	104.00	5	8,344	0.06%
2020/08/03	4	102.88	3	106.33	108.50	1	8,536	0.01%
2020/07/31	3	99.80	5	99.70	99.00	-2	8,874	-0.02%
2020/07/30	4	99.20	4	99.40	99.10	0	8,900	0.00%
2020/07/29	7	98.93	2	99.25	98.00	5	8,995	0.06%
2020/07/28	7	95.39	12	90.84	96.80	-5	9,085	-0.06%
2020/07/27	17	97.60	15	99.00	96.80	2	9,064	0.02%
2020/07/24	6	108.83	7	107.93	107.00	-1	9,058	-0.01%
2020/07/23	1	109.00	6	111.25	109.00	-5	9,275	-0.05%
2020/07/22	5	112.10	6	112.50	112.00	-1	9,417	-0.01%
2020/07/21	6	109.42	2	106.50	107.50	4	9,504	0.04%
2020/07/20	12	106.00	10	103.20	107.00	2	9,606	0.02%
2020/07/17	19	115.18	22	118.05	112.50	-3	9,548	-0.03%
2020/07/16	4	125.50	12	124.96	124.50	-8	9,525	-0.08%
2020/07/15	10	126.90	6	125.75	124.50	4	9,663	0.04%
2020/07/14	23	129.35	4	128.50	129.00	19	9,617	0.20%
2020/07/13	5	128.60	0	0.00	126.00	5	9,570	0.05%
2020/07/10	9	130.28	10	130.55	130.00	-1	9,534	-0.01%
2020/07/09	11	125.55	7	125.29	124.00	4	9,412	0.04%
2020/07/08	16	126.28	18	127.67	127.50	-2	9,332	-0.02%
2020/07/07	7	120.43	10	119.75	119.00	-3	9,215	-0.03%
2020/07/06	2	122.25	8	121.81	121.50	-6	9,209	-0.07%
2020/07/03	9	120.22	2	120.25	121.00	7	9,188	0.08%
2020/07/02	14	125.21	3	124.17	123.00	11	9,143	0.12%
2020/07/01	8	119.31	13	119.96	122.50	-5	9,107	-0.05%
2020/06/30	16	122.09	13	122.69	121.50	3	9,032	0.03%
2020/06/29	3	115.50	5	118.50	118.50	-2	8,874	-0.02%
2020/06/24	7	108.64	1	110.00	108.00	6	8,869	0.07%
2020/06/23	6	114.17	6	113.67	113.00	0	8,821	0.00%
2020/06/22	15	113.93	15	114.13	113.50	0	8,813	0.00%
2020/06/19	7	114.43	5	114.80	113.50	2	8,763	0.02%
2020/06/18	20	116.15	7	119.50	119.50	13	8,676	0.15%
2020/06/17	9	112.50	33	112.32	115.50	-24	8,475	-0.28%
2020/06/16	12	105.83	8.1	105.43	105.00	3.9	8,308	0.05%
2020/06/15	20	108.45	69	106.94	106.00	-49	8,290	-0.59%
2020/06/12	9	100.04	17	101.24	104.00	-8	8,214	-0.10%
2020/06/11	32	100.25	12	101.95	96.00	20	8,193	0.24%
2020/06/10	57	103.94	99.1	103.82	105.50	-42.1	8,026	-0.52%
2020/06/09	6	91.18	16	92.94	96.30	-10	7,856	-0.13%
2020/06/08	26	90.58	7	91.80	87.60	19	7,796	0.24%
2020/06/05	8	90.56	3	90.73	91.40	5	7,751	0.06%
2020/06/04	9	92.13	4	92.45	91.00	5	7,761	0.06%
2020/06/03	6	93.35	8	92.69	93.90	-2	7,746	-0.03%
2020/06/02	22	92.93	7	91.30	89.00	15	7,687	0.20%
2020/06/01	26.2	99.66	7	99.20	97.00	19.2	7,596	0.25%
2020/05/29	11	101.39	12	100.75	101.50	-1	7,519	-0.01%
2020/05/28	19	96.62	9	95.69	98.00	10	7,444	0.13%
2020/05/27	34	100.68	58	101.41	98.00	-24	7,410	-0.32%
2020/05/26	24	104.18	29	104.89	107.00	-5	7,256	-0.07%
2020/05/25	12	96.94	20	98.83	100.50	-8	7,085	-0.11%
2020/05/22	71	86.50	36	88.73	91.40	35	7,186	0.49%
2020/05/21	10	84.47	59	83.38	83.10	-49	6,910	-0.71%
2020/05/20	108	81.49	13	83.63	84.60	95	6,892	1.38%	大買/
2020/05/19	2	85.80	2	85.80	85.80	0	6,676	0.00%
2020/05/18	15	76.73	63	74.60	78.00	-48	6,790	-0.71%
2020/05/15	4	72.58	11	73.25	72.10	-7	6,764	-0.10%
2020/05/14	13.1	75.55	18	74.66	73.10	-5	6,756	-0.07%
2020/05/13	54	73.01	18	72.71	75.00	36	6,547	0.55%
2020/05/12	10	67.26	9	66.82	68.20	1	6,365	0.02%
2020/05/11	20	65.49	10	66.56	66.50	10	6,245	0.16%
2020/05/08	19	72.74	15	73.67	70.40	4	5,998	0.07%
2020/05/07	26	76.90	119	73.23	78.20	-93	5,762	-1.61%	大賣/
2020/05/06	2	71.10	1	71.10	71.10	1	5,353	0.02%
2020/05/05	107	63.02	6	63.60	64.70	101	5,321	1.90%	大買/鉅額交易
2020/05/04	11	57.29	11	58.30	58.90	0	5,216	0.00%
2020/04/30	13	54.82	3	54.77	53.60	10	5,120	0.20%
2020/04/29	8	53.43	16	53.74	53.30	-8	5,081	-0.16%
2020/04/28	14	56.52	6	55.60	55.50	8	5,019	0.16%
2020/04/27	7	53.93	8	54.05	54.60	-1	4,773	-0.02%
2020/04/24	4	49.59	18	51.19	49.65	-14	4,577	-0.31%
2020/04/23	17	47.99	61	47.69	49.90	-44	4,435	-0.99%
2020/04/22	30	46.90	5	46.34	46.80	25	4,259	0.59%
2020/04/21	19	46.42	1	46.50	47.00	18	4,177	0.43%
2020/04/20	12	46.45	33	47.50	47.90	-21	4,046	-0.52%
2020/04/17	3	43.88	6	43.60	43.55	-3	3,852	-0.08%
2020/04/16	5	44.23	11	44.41	44.15	-6	3,812	-0.16%
2020/04/15	5	44.25	2	43.93	43.85	3	3,784	0.08%
2020/04/14	2	45.50	2	45.70	45.25	0	3,722	0.00%
2020/04/13	5	45.30	3	45.27	45.15	2	3,690	0.05%
2020/04/10	3	45.53	3	45.45	45.20	0	3,668	0.00%
2020/04/09	22	47.12	1	47.10	45.90	21	3,647	0.58%
2020/04/08	12	46.40	7	47.13	47.00	5	3,579	0.14%
2020/04/07	36	45.88	1	45.85	45.55	35	3,517	1.00%
2020/04/06	7	46.66	13	46.42	46.60	-6	3,466	-0.17%
2020/04/01	10	44.11	29	44.04	43.95	-19	3,387	-0.56%
2020/03/31	3	45.12	1	45.10	45.10	2	3,353	0.06%
2020/03/30	2	46.33	5	45.61	46.00	-3	3,322	-0.09%
2020/03/27	1	44.05	4	44.83	43.75	-3	3,257	-0.09%
2020/03/26	2	44.88	2	44.65	45.00	0	3,209	0.00%
2020/03/25	19	43.32	0	0.00	43.35	19	3,147	0.60%
2020/03/24	4	43.21	3	43.25	43.00	1	3,095	0.03%
2020/03/23	0	0.00	6	44.55	43.40	-6	3,043	-0.20%
2020/03/20	2	46.00	2	45.10	45.10	0	2,997	0.00%
2020/03/19	11	45.15	6	44.53	44.10	5	2,933	0.17%
2020/03/18	10	46.84	14	46.51	46.30	-4	2,841	-0.14%
2020/03/17	15	45.15	7	45.09	45.95	8	2,740	0.29%
2020/03/16	1	39.10	0	0.00	42.05	1	2,594	0.04%
2020/03/12	9	43.90	3	43.80	42.45	6	2,510	0.24%
2020/03/11	4	48.00	0	0.00	46.95	4	2,441	0.16%
2020/03/10	5	46.34	8	47.98	46.65	-3	2,409	-0.12%
2020/03/09	8	51.65	4	50.30	50.10	4	2,347	0.17%
2020/03/06	1	51.50	5	51.54	51.40	-4	2,282	-0.18%
2020/03/05	10	50.00	30	49.51	50.10	-20	2,216	-0.90%
2020/03/04	8	52.46	7	52.10	52.70	1	2,117	0.05%
2020/03/03	4	51.43	3	51.70	51.80	1	2,073	0.05%
2020/03/02	9	54.69	26	54.13	54.50	-17	2,003	-0.85%
2020/02/27	17	51.26	30	51.17	51.00	-13	1,886	-0.69%
2020/02/26	15	51.48	17	51.62	52.50	-2	1,814	-0.11%
2020/02/25	49	51.55	89	51.74	52.30	-40	1,648	-2.43%
2020/02/24	1	47.60	0	0.00	47.60	1	1,284	0.08%
2020/02/21	6	42.36	9	42.53	43.30	-3	1,266	-0.24%
2020/02/20	11	39.80	22	39.75	39.40	-11	1,148	-0.96%
2020/02/19	26	41.84	19	41.34	41.50	7	1,058	0.66%
2020/02/18	34	38.73	7	39.17	39.40	27	846	3.19%
2020/02/17	3	35.07	4	33.64	35.85	-1	687	-0.15%
2020/02/14	2	32.60	0	0.00	32.60	2	601	0.33%
2020/02/13	11	32.92	2	33.00	33.00	9	580	1.55%
2020/02/12	3	31.45	1	31.80	31.60	2	526	0.38%
2020/02/10	4	32.30	4	32.54	32.00	0	505	0.00%
2020/02/07	6	31.53	1	31.30	31.50	5	477	1.05%
2020/02/06	1	31.40	4	31.90	31.05	-3	466	-0.64%
2020/02/05	6	31.21	2	31.25	30.90	4	451	0.89%
2020/02/04	58	32.58	9	32.14	32.10	49	433	11.29%
2020/02/03	11	33.65	5	34.15	34.90	6	371	1.62%
2020/01/31	5	32.47	3	33.13	32.05	2	313	0.64%
2020/01/30	7	33.80	0	0.00	33.80	7	254	2.75%
2020/01/20	3	30.55	0	0.00	30.75	3	231	1.30%
2020/01/14	1	28.80	0	0.00	28.80	1	207	0.48%
2020/01/09	1	28.85	8	28.84	28.90	-7	202	-3.45%
2019/12/27	0	0.00	1	28.80	28.90	-1	160	-0.62%
2019/09/24	0	0.00	1	28.35	28.25	-1	119	-0.84%
2019/09/17	1	29.50	0	0.00	29.50	1	116	0.86%
2019/06/20	0	0.00	1	31.75	31.75	-1	150	-0.66%
2019/06/19	1	31.60	0	0.00	31.70	1	152	0.66%
2019/05/14	5	32.21	0	0.00	32.95	5	237	2.10%
2019/04/30	5	34.00	0	0.00	34.35	5	236	2.12%
2019/04/08	0	0.00	1	35.00	34.85	-1	226	-0.44%
2019/03/22	1	35.60	0	0.00	35.65	1	229	0.44%
2019/03/06	0	0.00	1	38.10	38.30	-1	267	-0.37%
2019/02/14	1	35.70	1	35.90	35.85	0	241	0.00%
2019/02/11	1	35.30	0	0.00	35.80	1	247	0.40%
2019/01/16	2	35.35	0	0.00	35.20	2	290	0.69%
2018/12/11	2	36.90	0	0.00	37.00	2	482	0.41%
2018/12/05	0	0.00	1	38.50	38.50	-1	510	-0.20%
2018/12/03	0	0.00	2	38.10	37.70	-2	498	-0.40%
2018/11/30	0	0.00	2	37.80	37.40	-2	486	-0.41%
2018/11/23	1	36.00	0	0.00	36.00	1	467	0.21%
2018/11/20	0	0.00	2	37.50	36.80	-2	462	-0.43%
2018/11/01	0	0.00	1	36.50	36.50	-1	440	-0.23%
2018/10/31	1	36.05	0	0.00	36.25	1	435	0.23%
2018/10/30	0	0.00	2	36.90	36.85	-2	428	-0.47%
2018/10/26	2	34.40	0	0.00	34.70	2	416	0.48%
2018/10/17	0	0.00	1	35.70	36.05	-1	407	-0.25%
2018/10/16	1	36.55	2	36.63	36.15	-1	409	-0.24%
2018/10/15	0	0.00	1	36.70	36.55	-1	404	-0.25%
2018/10/12	1	34.05	0	0.00	34.60	1	395	0.25%
2018/10/11	0	0.00	5	34.30	34.15	-5	388	-1.29%
2018/10/09	7	38.70	0	0.00	37.85	7	367	1.90%
2018/10/08	5	39.16	18	38.79	40.45	-13	349	-3.72%
2018/10/05	7	36.89	2	37.00	38.45	5	320	1.56%
2018/10/04	21	38.59	0	0.00	38.60	21	298	7.04%
2018/09/21	0	0.00	1	35.90	35.35	-1	222	-0.45%
2018/09/13	1	34.90	0	0.00	35.05	1	283	0.35%
2018/09/11	0	0.00	5	34.56	34.90	-5	265	-1.88%
2018/09/07	1	33.60	3	33.07	33.50	-2	259	-0.77%
2018/09/06	0	0.00	2	32.50	33.05	-2	253	-0.79%
2018/08/31	10	31.98	10	32.30	32.25	0	261	0.00%
2018/08/21	0	0.00	1	31.40	31.50	-1	293	-0.34%
2018/08/17	10	32.11	0	0.00	32.45	10	296	3.38%
2018/08/15	0	0.00	10	32.90	33.00	-10	296	-3.37%
2018/08/13	7	33.55	0	0.00	32.80	7	303	2.30%
2018/08/09	2	34.00	0	0.00	33.95	2	308	0.65%
2018/08/07	1	34.05	0	0.00	34.05	1	329	0.30%
2018/08/06	0	0.00	1	34.45	34.40	-1	338	-0.30%
2018/08/03	1	34.05	0	0.00	34.00	1	343	0.29%
2018/07/24	0	0.00	1	35.25	35.10	-1	433	-0.23%
2018/07/23	2	35.20	1	35.90	35.30	1	444	0.22%
2018/07/20	0	0.00	10	33.90	33.70	-10	472	-2.12%
2018/07/03	3	35.08	0	0.00	34.70	3	949	0.32%
2018/07/02	1	35.55	0	0.00	35.90	1	968	0.10%
2018/06/29	1	35.15	1	35.20	35.10	0	971	0.00%
2018/06/27	3	35.83	10	35.71	35.55	-7	977	-0.72%
2018/06/26	1	35.70	0	0.00	35.50	1	982	0.10%
2018/06/25	2	37.65	1	37.05	37.00	1	977	0.10%
2018/06/22	2	36.68	0	0.00	38.50	2	959	0.21%
2018/06/19	0	0.00	5	32.40	32.10	-5	918	-0.54%
2018/06/14	0	0.00	3	32.50	32.60	-3	934	-0.32%
2018/06/11	0	0.00	1	32.85	32.85	-1	958	-0.10%
2018/05/31	1	31.70	1	31.75	32.70	0	971	0.00%
2018/05/28	0	0.00	2	31.95	31.90	-2	977	-0.20%
2018/05/25	0	0.00	1	32.40	32.30	-1	977	-0.10%
2018/05/24	0	0.00	1	32.25	32.15	-1	983	-0.10%
2018/05/15	1	31.95	1	32.45	32.85	0	1,020	0.00%
2018/05/14	0	0.00	1	33.10	33.35	-1	1,030	-0.10%
2018/05/10	0	0.00	16	35.00	34.70	-16	1,070	-1.49%
2018/05/08	2	36.10	8	35.98	36.10	-6	1,095	-0.55%
2018/05/07	4	36.05	0	0.00	35.85	4	1,103	0.36%
2018/05/04	1	35.45	4	35.30	35.35	-3	1,101	-0.27%
2018/05/03	9	37.43	1	37.00	36.65	8	1,079	0.74%
2018/04/30	0	0.00	1	38.00	38.65	-1	1,049	-0.10%
2018/04/27	2	38.50	1	39.00	38.05	1	1,053	0.09%
2018/04/26	3	39.63	0	0.00	39.00	3	1,040	0.29%
2018/04/25	1	41.40	1	41.00	40.80	0	1,012	0.00%
2018/04/24	0	0.00	8	42.72	43.00	-8	992	-0.81%
2018/04/23	2	41.90	5	41.54	41.60	-3	967	-0.31%
2018/04/20	7	40.19	1	40.40	40.20	6	951	0.63%
2018/04/19	11	41.77	1	41.00	41.20	10	951	1.05%
2018/04/18	1	40.20	3	39.90	39.45	-2	920	-0.22%
2018/04/17	14	41.64	14	41.54	41.00	0	882	0.00%